Rivaldi_Prediction/data/featuSGD/US8936411003_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
23,2006-04-18,24.25,24.57999992370605,23.979999542236328,24.520000457763672,186400.0,-0.014227657562695506,2.0769298485856633,-1.2857103931844398,44.303783410013715,47.48401672292018,0.14320330749352195,0.31248780606863846,0.5942700011113686,0.5334583693593444,25.93405042691034,0.620000839233402,-0.011550378348395896,-0.29950008392334126,-1.2153367006315143,0.6163365327848318,-0.757418392277426,0.1584182244307435,1.2325789020886724,21.42852277170544,-14.682781778842163,0.45791830835408626,4,0.375,0.4549999237060547,0.5625,0.5750007629394496,1.0499992370605504,1,0.05319591404236479,-1.9523800873742523,24.60000038146973,1.3783636101202208,24.3799991607666,1.048001098632818,24.10000038146973,0.05319591404236479
24,2006-04-19,24.75,25.0,24.25,24.25,241600.0,0.020618556701030855,-2.0,-1.8518487121886436,48.235297813549195,46.77836862348103,-0.4074865028211754,-0.15198741802630522,0.09427000111136863,0.03345836935934443,26.246626952523883,0.75,-0.16667902741188456,0.17299995422363423,-0.7316104415102558,1.0776103499575242,-0.2793052436433108,0.6253051520905792,0.6692757307463353,56.20437854582144,21.154008605703844,0.4523051978669458,4,-0.125,-0.04500007629394531,0.0625,0.07500076293944957,0.32999992370605113,2,0.026262610849707935,2.0769298485856633,24.25,-1.9523800873742523,24.60000038146973,1.3783636101202208,24.3799991607666,0.026262610849707935
25,2006-04-20,25.60000038146973,25.940000534057614,24.729999542236328,24.79999923706055,166400.0,0.03434344975635284,-1.5744687326892721,1.6000022888183594,51.64834842375366,47.97647652154862,-1.2440902260083,-0.9365948701254396,-0.7557303803583615,-0.8165420121103857,26.81756716178887,1.2100009918212855,-0.17384109681326265,0.9510003089904835,-0.03905341552947661,1.9410540335104436,0.45597344673050344,1.4460271712504635,-1.7000007629394567,82.65306221748662,51.103292932968735,0.4950268622599799,4,-0.6800003051757848,-0.8950004577636754,-0.7875003814697301,-0.7749996185302805,-0.6000003814697301,3,-0.007421895751030916,-2.0,24.75,2.0769298485856633,24.25,-1.9523800873742523,24.60000038146973,-0.007421895751030916
26,2006-04-21,25.45000076293945,26.10000038146973,25.209999084472656,25.70000076293945,401800.0,-0.00585936001152787,-1.4383485049591171,-0.3124995529658037,46.590915987317835,48.645156429346386,-1.0124382885452974,-0.7170336008819653,-0.6057307618280809,-0.6665423935801051,27.456394579893896,0.8900012969970739,-0.17457470019321875,0.7335006713867145,-0.28269001593126575,1.7496913587046947,0.22540532772772437,1.2415960150457046,-1.5092011260986276,69.33965277271672,42.84314007898035,0.5080953436589906,4,-0.42500019073485973,-0.455000877380364,-0.6375007629394496,-0.625,-0.47000122070312145,4,-0.001964681450304262,-1.5744687326892721,25.60000038146973,-2.0,24.75,2.0769298485856633,24.25,-0.001964681450304262
27,2006-04-24,25.51000022888184,25.899999618530273,25.29999923706055,25.45000076293945,92400.0,0.002357542795431433,-2.3333121407190056,-0.23999786376955967,58.448769415611075,49.418297624879926,-0.9532028971618125,-0.7351797648105141,-0.6657302277704709,-0.7265418595224951,28.12974502547502,0.600000381469723,-0.19794969860241096,0.7430001258850147,-0.3268569075439629,1.8128571593139924,0.2080716091705277,1.2779286425995018,-1.4828325622558616,72.16981514020361,43.583608575942215,0.5349285167144888,4,-0.48499965667724965,-0.5100002288818395,-0.6975002288818395,-0.6849994659423899,-0.31999969482422586,0,0.0,-1.4383485049591171,25.45000076293945,-1.5744687326892721,25.60000038146973,-2.0,24.75,0.0
28,2006-04-25,25.79999923706055,26.20000076293945,25.479999542236328,25.479999542236328,232500.0,0.011368051963025039,-3.5000119209403016,5.333375719235209,63.15791058740373,50.966642821693014,-1.1282679131716904,-0.993415056983519,-0.9557292359491818,-1.016540867701206,28.911465730107942,0.7200012207031214,-0.10540800411452622,0.9804991722106955,-0.18465228661126787,2.145650631032659,0.3979234427997156,1.5630749016216754,-1.6899182618408233,79.48710926266854,46.2940785191697,0.5825757294109815,4,-0.7099990844726598,-0.7499990463256871,-0.9874992370605504,-0.9749984741211009,0.20000076293944957,1,-0.021317800516462815,-2.3333121407190056,25.51000022888184,-1.4383485049591171,25.45000076293945,-1.5744687326892721,25.60000038146973,-0.021317800516462815
29,2006-04-26,25.75,26.0,25.5,25.649999618530273,145000.0,-0.001937954982135337,-1.5000023841880648,0.31250149011753703,64.34317587717669,52.56032903026821,-0.9159214185595843,-0.9072335323355887,-0.9057299988886314,-0.9665416306406556,29.735431592978955,0.5,0.007995140137285972,0.8779999732971184,-0.3570086783445987,2.1130086249388356,0.26049564747626164,1.4955042991179752,-1.514523837517089,69.38772862214304,31.130185934895643,0.6175043258208578,4,-0.6599998474121094,-0.6999998092651367,-0.9375,-0.9249992370605504,0.75,2,-0.0174757577840563,-3.5000119209403016,25.79999923706055,-2.3333121407190056,25.51000022888184,-1.4383485049591171,25.45000076293945,-0.0174757577840563
30,2006-04-27,25.38999938964844,25.85000038146973,25.26000022888184,25.76000022888184,52300.0,-0.013980606227245063,1.145450636186143,-3.699994277975929,65.57377903498468,54.47190987695727,-0.39525643096392926,-0.5361287548234586,-0.5457293885370724,-0.6065410202890966,30.44757919444506,0.5900001525878906,0.050598310762087095,0.4934993743896534,-0.7631004346042474,1.7500991833835542,-0.13480053010729875,1.1217992788866056,-1.0366517511381375,18.181818181818606,-22.61600489453398,0.6282999044969512,4,-0.2999992370605504,-0.33999919891357777,-0.577499389648441,-0.5649986267089915,1.090000152587887,3,-0.012209510570873716,-1.5000023841880648,25.75,-3.5000119209403016,25.79999923706055,-2.3333121407190056,25.51000022888184,-0.012209510570873716
31,2006-04-28,24.729999542236328,25.399999618530273,24.1299991607666,25.38999938964844,232200.0,-0.02599448063323684,2.735293787656094,1.7837793254187233,57.4162613927672,55.52424910473086,0.35717258562130993,0.07079436362551661,0.1142704588750405,0.053458827123016306,30.56804073706886,1.2700004577636719,0.11031881382373498,-0.1305004119873061,-1.3613233178660167,1.1003224938914045,-0.7459118649266614,0.4849110409520492,1.4700012207031214,28.985503240186656,-14.93149741685487,0.6154114529393554,4,0.3600006103515625,0.32000064849853516,0.08250045776367188,0.09500122070312145,1.3199996948242223,4,0.010917932177982426,1.145450636186143,25.38999938964844,-1.5000023841880648,25.75,-3.5000119209403016,25.79999923706055,0.010917932177982426
32,2006-05-01,25.13999938964844,25.170000076293945,24.729999542236328,24.729999542236328,151000.0,0.016579047917565592,-1.1463448673694396,-0.6212120336387039,59.453307513871664,57.20752956071508,0.035567266403944586,-0.4081757494435756,-0.2957293885370724,-0.3565410202890966,30.69501217114058,0.4400005340576172,0.18450550817787814,0.30999946594238637,-0.8565698125747367,1.4765687444595095,-0.2732851733161752,0.8932841052009479,1.0186013412475532,48.79224382346653,4.320111307673308,0.5832846392585611,5,0.02500057220458629,-0.08999919891357777,-0.32749938964844105,-0.3149986267089915,0.7300014495849574,0,-0.006364353671304945,2.735293787656094,24.729999542236328,1.145450636186143,25.38999938964844,-1.5000023841880648,25.75,-0.006364353671304945
33,2006-05-02,24.75,25.20000076293945,24.739999771118164,25.149999618530273,124000.0,-0.01551310259017058,-1.190480515528977,-0.9756091887717516,57.11159664356553,58.193784986272455,0.5631741425688155,-0.03161084606972864,0.09427000111136863,0.03345836935934443,30.83962783478719,0.4600009918212855,0.24356603082595285,-0.0724999427795403,-1.239103061486908,1.0941031759278275,-0.6558015021332224,0.5108016165741418,1.3680286994934079,33.15511021308237,-13.422378867019994,0.5833015593536834,5,0.41499996185302734,0.3000001907348633,0.0625,0.07500076293944957,1.0699996948242188,1,0.01777779935586321,-1.1463448673694396,25.13999938964844,2.735293787656094,24.729999542236328,1.145450636186143,25.38999938964844,0.01777779935586321
34,2006-05-03,24.6200008392334,24.76000022888184,24.559999465942386,24.75,110100.0,-0.0052524913441051035,1.6666836209197267,0.32499821185895145,55.53192335537736,58.625293312008424,0.7518597561994191,0.08876278063613086,0.2242691618779702,0.163457530125946,30.896070833994955,0.20000076293945312,0.2901735280097739,-0.19349918365478658,-1.3636051714553936,0.9766068041458205,-0.7785521775550883,0.39155381024551517,1.458267269485475,28.488449459732735,-21.31749037692876,0.5850529939003033,5,0.5449991226196289,0.42999935150146484,0.19249916076660156,0.20499992370605113,0.179998397827152,2,0.05605195425369325,-1.190480515528977,24.75,-1.1463448673694396,25.13999938964844,2.735293787656094,24.729999542236328,0.05605195425369325
35,2006-05-04,24.57999992370605,24.61000061035156,24.11000061035156,24.520000457763672,95500.0,-0.0016247325005612767,7.333275053644298,-0.4615373329224898,52.24216147976067,59.2532094778354,0.7062249298500056,0.12742071805505262,0.2642700774053175,0.2034584456532933,30.726837195956254,0.5100002288818395,0.3872435934140306,-0.22850008010864542,-1.4018581244131134,0.9448579641958226,-0.8151791022608776,0.3581789420435868,1.4593028060537776,36.43408331127796,-14.844962076880932,0.5866790221522339,5,0.5750007629394531,0.47000026702881215,0.23250007629394887,0.24500083923339844,-0.5699996948242116,3,0.0781122897580735,1.6666836209197267,24.6200008392334,-1.190480515528977,24.75,-1.1463448673694396,25.13999938964844,0.0781122897580735
36,2006-05-05,24.54999923706055,24.63999938964844,24.21999931335449,24.5,104900.0,-0.0012205324141016938,2.6521818453219597,0.8333280350956358,49.414506306983185,58.249402465765634,0.665074377073136,0.19083307943206407,0.2942707640508182,0.233459132298794,30.56129188485499,0.4200000762939524,0.4339305586074431,-0.2735007286071749,-1.4242491020971038,0.877247644882754,-0.8488749153521375,0.30187345813778776,1.4121314079229492,40.366840836154175,-11.04964152875376,0.575374186744964,5,0.6050014495849538,0.5000009536743129,0.2625007629394496,0.27500152587889914,-1.5099983215332067,4,0.07861508615699919,7.333275053644298,24.57999992370605,1.6666836209197267,24.6200008392334,-1.190480515528977,24.75,0.07861508615699919
37,2006-05-08,24.86000061035156,25.0,24.459999084472656,24.5,106200.0,0.012627347573316072,-1.4545359966708282,7.200122072174591,57.210409886109105,57.58856905451067,0.28292704311944306,-0.06334707217078872,-0.01573060924019032,-0.07654224099221452,30.538952458485053,0.5400009155273438,0.4054406944419533,-0.000999355316164241,-1.1016383666184169,1.0996396559860884,-0.5513188609672888,0.5493201503349603,1.028044833246664,68.80732981727952,13.035870561607894,0.5503195056511261,5,0.1949996948242223,0.18999958038330433,-0.04750061035155895,-0.034999847412109375,-2.630001068115231,0,0.047868004726173696,2.6521818453219597,24.54999923706055,7.333275053644298,24.57999992370605,1.6666836209197267,24.6200008392334,0.047868004726173696
38,2006-05-09,24.920000076293945,25.0,24.649999618530273,24.8799991607666,85400.0,0.002413494145989903,2.4999904632932157,0.11111346585851846,52.24274565675464,56.244076807797114,0.09495825610873965,-0.07937315848301196,-0.07573007518257668,-0.13654170693460088,30.51540578175529,0.35000038146972656,0.41415726450394885,0.028500080108642578,-1.0412223662175322,1.0982225264348173,-0.5063611430544448,0.56336130327173,0.8969235739744121,91.0112383630223,33.8365594255971,0.5348612231630873,5,0.06000041961669922,0.13000011444091797,-0.10750007629394531,-0.09499931335449574,-2.469999313354492,1,0.03812202086801664,-1.4545359966708282,24.86000061035156,2.6521818453219597,24.54999923706055,7.333275053644298,24.57999992370605,0.03812202086801664
39,2006-05-10,24.989999771118164,25.10000038146973,24.78000068664551,25.04999923706055,74200.0,0.0028089765092258467,2.9999523168069557,-1.499952317375637,39.86709384540709,53.38777845339959,-0.10525321183666492,-0.083561878996953,-0.14572977000679543,-0.20654140175881963,30.533988092571985,0.31999969482421875,0.3601545729269695,0.05399980545043803,-0.9490565400010595,1.0570561509019356,-0.44752836727531076,0.5555279781761868,0.7586469575535197,88.88882466838108,33.493778850553525,0.5015281727257491,5,-0.2349996566772461,0.06000041961669922,-0.17749977111816406,-0.1649990081787145,-1.5399990081787145,2,0.03321328256534506,2.4999904632932157,24.920000076293945,-1.4545359966708282,24.86000061035156,2.6521818453219597,24.54999923706055,0.03321328256534506
40,2006-05-11,25.79999923706055,25.79999923706055,25.0,25.09000015258789,57100.0,0.032412944112089725,1.253521883495759,-11.833423403375395,54.76837396109222,53.093568738769044,-0.9509842095512617,-0.8007251634590524,-0.9557292359491818,-1.016540867701206,29.901040425355106,0.8099994659423864,0.27383141184875726,0.7789993286132848,-0.21383598220672084,1.7718346394332904,0.282581673203282,1.2754169840232876,-1.6899986267089915,100.0,44.45340368455056,0.49641765541000354,5,-0.8449993133544957,-0.7499990463256871,-0.9874992370605504,-0.9749984741211009,-2.899999618530277,3,-0.038759691068654956,2.9999523168069557,24.989999771118164,2.4999904632932157,24.920000076293945,-1.4545359966708282,24.86000061035156,-0.038759691068654956
41,2006-05-12,25.46999931335449,25.5,24.940000534057614,25.399999618530273,49300.0,-0.01279069509552666,7.615305613427679,0.09859124660168586,49.492373991501076,51.98679834739454,-0.5643207925928415,-0.40567749121646557,-0.62572931224312,-0.6865409439951442,29.296100467242603,0.8599987030029368,0.17144588691611062,0.3944993972778299,-0.5694281795933271,1.358426974148987,-0.08746439115774862,0.8764631857134084,-1.3261987304687501,75.3731428262344,21.02339629287929,0.4819637884355783,5,-0.514999389648434,-0.41999912261962535,-0.6574993133544886,-0.6449985504150391,-1.7999992370605433,4,-0.057322305607881985,1.253521883495759,25.79999923706055,2.9999523168069557,24.989999771118164,2.4999904632932157,24.920000076293945,-0.057322305607881985
42,2006-05-15,25.28000068664551,25.399999618530273,25.13999938964844,25.38999938964844,72200.0,-0.007459702859487605,3.0000293440147185,-1.5714168937330497,43.229182447417514,50.44430788115587,-0.3937852499716321,-0.1708842162537465,-0.43573068553414274,-0.49654231728616693,28.458938208952105,0.3299999237060476,0.07999924236007772,0.17050075531006215,-0.7705058178422384,1.1115073284623627,-0.3000025312660881,0.6410040418862124,-1.1030761306762749,54.78271974736758,3.4634444338818895,0.4705032865761497,5,-0.3250007629394567,-0.23000049591064808,-0.46750068664551137,-0.4549999237060618,-0.8400001525878977,0,-0.0886075834761142,7.615305613427679,25.46999931335449,1.253521883495759,25.79999923706055,2.9999523168069557,24.989999771118164,-0.0886075834761142
43,2006-05-16,25.540000915527344,25.739999771118164,25.239999771118164,25.25,84600.0,0.010284818901100001,-2.2257921614471177,-2.636403044857901,47.40741822182327,49.54158508853875,-0.5922170218263965,-0.34708059405247127,-0.6957309144159751,-0.7565425461679993,28.39013192216642,0.5,0.0747443966343262,0.36600093841552805,-0.5008723733048086,1.2328742501358647,-0.06743571744464205,0.7994375942756982,-1.3306148659362798,74.5099322516279,24.423799437646103,0.4334366558601688,5,-0.5850009918212891,-0.4650001525878942,-0.7275009155273438,-0.7150001525878942,-0.9100017547607422,1,-0.12960067559271937,3.0000293440147185,25.28000068664551,7.615305613427679,25.46999931335449,1.253521883495759,25.79999923706055,-0.12960067559271937
44,2006-05-17,25.399999618530273,25.45000076293945,25.25,25.45000076293945,98200.0,-0.005481648080597923,6.9998474156027495,-0.17241719502248123,50.13055129348613,49.30696173450824,-0.3687112580584646,-0.1643104234672812,-0.5557296174189048,-0.616541249170929,27.96038626280108,0.29000091552734375,0.02256912330169314,0.19349966049194478,-0.6549855830416362,1.0419849040255258,-0.23074296127484573,0.6177422822587353,-1.1588013051898187,53.48834630406285,-0.6072998426386533,0.4242426217667913,5,-0.3900003433227539,-0.32499885559082387,-0.5874996185302734,-0.5749988555908239,-0.020000457763671875,2,-0.11614168897225818,-2.2257921614471177,25.540000915527344,3.0000293440147185,25.28000068664551,7.615305613427679,25.46999931335449,-0.11614168897225818
45,2006-05-18,25.40999984741211,25.68000030517578,25.32999992370605,25.32999992370605,68800.0,0.000393709804410447,-7.750017881409797,-1.5999618539006235,60.691827671667355,50.55999744169538,-0.27780914115347244,-0.19950350443983567,-0.5657298463007407,-0.6265414780527649,26.90510706110587,0.3500003814697301,0.010929002742187777,0.21299991607666158,-0.6210667039982312,1.0470665361515543,-0.2040333939607848,0.630033226114108,-1.1376255155972537,58.74997019764937,1.4170027213165994,0.4170333100374467,5,-0.2800006866455078,-0.31999969482421875,-0.5974998474121094,-0.5849990844726598,0.649999618530277,3,-0.07713495065889486,6.9998474156027495,25.399999618530273,-2.2257921614471177,25.540000915527344,3.0000293440147185,25.28000068664551,-0.07713495065889486
46,2006-05-19,25.399999618530273,25.399999618530273,25.04999923706055,25.309999465942386,165700.0,-0.0003935548580041859,6.777773068282887,1.1250029802349866,54.67626195437315,50.27842544928028,-0.1503695074164142,-0.20389511133851812,-0.5557296174189048,-0.616541249170929,25.490578523588358,0.36000061035155895,0.019999492387654527,0.20549974441528462,-0.6256685263966979,1.0366680152272671,-0.21008439099070841,0.6210838798212777,-1.0970727886105038,50.724653705919984,-7.371047347010581,0.4155841354059915,5,-0.17500019073486328,-0.3099994659423828,-0.5874996185302734,-0.5749988555908239,0.7100009918212855,4,-0.09842519832859187,-7.750017881409797,25.40999984741211,6.9998474156027495,25.399999618530273,-2.2257921614471177,25.540000915527344,-0.09842519832859187
47,2006-05-22,25.51000022888184,25.53000068664551,25.059999465942386,25.36000061035156,66100.0,0.004330732756047562,3.9473673643525733,1.6666596024245928,65.19999298096248,51.718119596414475,-0.17709476213374487,-0.33085903653446636,-0.6657302277704709,-0.7265418595224951,24.05410369874061,0.470001220703125,0.059755955390901505,0.3155003547668507,-0.5156679160451318,1.1466686255788332,-0.10008378063914236,0.7310844901728437,-1.1771319508192555,66.66675880904172,5.192501431893362,0.4155841354059915,5,-0.2200002670288086,-0.42000007629394887,-0.6975002288818395,-0.6849994659423899,-0.040000915527350855,0,-0.07212858236295461,6.777773068282887,25.399999618530273,-7.750017881409797,25.40999984741211,6.9998474156027495,25.399999618530273,-0.07212858236295461
48,2006-05-23,25.25,25.45000076293945,25.21999931335449,25.35000038146973,47300.0,-0.010192090417446287,-1.8749865891018787,-0.6666709052299553,61.97715680636227,54.174793258742824,0.15046131763827475,-0.12034627353296656,-0.40572999888863137,-0.46654163064065557,22.33375976785909,0.29000091552735086,0.11766061262594718,0.08300008773803569,-0.6987414398553469,0.8647416153314182,-0.3078706760586556,0.47387085153472697,-0.8877891027574556,31.746099024528686,-32.500240692213,0.39087076379669206,5,0.11999988555908203,-0.15999984741210938,-0.4375,-0.4249992370605504,0.6299991607666016,1,-0.03207918676999555,3.9473673643525733,25.51000022888184,6.777773068282887,25.399999618530273,-7.750017881409797,25.40999984741211,-0.03207918676999555
49,2006-05-24,25.29999923706055,25.399999618530273,24.88999938964844,25.20000076293945,37600.0,0.0019801678043782633,2.4000101725518883,-0.9999809265864668,63.63634393235865,55.160123255550204,0.16657727660314947,-0.21690799161082097,-0.4557292359491818,-0.516540867701206,20.28380035437614,0.5100002288818324,0.11779095270720674,0.15549936294555877,-0.5801340997876707,0.8911328256787883,-0.21231736842105775,0.5233160943121753,-0.9090325730216442,51.8986547171818,-15.210350686322172,0.3678167313666154,5,0.015000343322750354,-0.14499855041504617,-0.4874992370605504,-0.47499847412110086,-1.3499984741211009,2,-0.026482217252896345,-1.8749865891018787,25.25,3.9473673643525733,25.51000022888184,6.777773068282887,25.399999618530273,-0.026482217252896345
50,2006-05-25,25.07999992370605,25.309999465942386,24.90999984741211,25.25,50200.0,-0.008695625295997433,1.758627493537969,-1.700026703288234,59.36396998116222,56.256967254401445,0.30586961435092874,-0.022476214457814336,-0.2357299225946825,-0.2965415543467067,18.571019347440306,0.399999618530277,0.13849627992472335,-0.04899997711181925,-0.7758647741571139,0.6778648199334754,-0.41243237563446655,0.31443242141082806,-0.6608526082067137,29.68752328301607,-39.11860724966176,0.3634323985226475,5,0.23499965667724965,0.07500076293945312,-0.26749992370605113,-0.25499916076660156,-1.5499992370605398,3,0.011961692104192734,2.4000101725518883,25.29999923706055,-1.8749865891018787,25.25,3.9473673643525733,25.51000022888184,0.011961692104192734
51,2006-05-26,25.0,25.04999923706055,24.940000534057614,25.0,44200.0,-0.003189789631156792,1.200007629510934,-0.0,52.692297534823844,57.30842448633548,0.3488771150741208,0.0830464407474345,-0.13540714646751795,-0.21654163064065557,18.571232747432695,0.1399993896484375,0.2041615717962877,-0.1424999237060547,-0.8478738422434446,0.5628739948313353,-0.49518688297474966,0.2101870355626403,-0.5532356460694388,17.187560535844113,-49.486114681118565,0.3526869592686943,5,0.3149995803833008,0.15500068664550426,-0.1875,-0.17499923706055043,-1.5200004577636719,4,0.0423999786376954,1.758627493537969,25.07999992370605,2.4000101725518883,25.29999923706055,-1.8749865891018787,25.25,0.0423999786376954
52,2006-05-30,24.979999542236328,25.07999992370605,24.78000068664551,24.979999542236328,68500.0,-0.0008000183105468794,1.9999809265864668,0.0,51.1718648136572,57.72669632987258,0.3596703475420071,0.09533329908757793,-0.1187532843918575,-0.1965411728769837,18.450760808740405,0.29999923706053977,0.1484909546086577,-0.15450038909911967,-0.8636130825814519,0.5546123043832125,-0.5090567358402858,0.20005595764204642,-0.5061704906431679,29.850572062185037,-32.350611920748165,0.3545563467411659,5,0.2500009536743164,0.17500114440917613,0.030000686645507812,-0.15499877929687855,-1.9399986267089844,1,0.0452362325389406,1.200007629510934,25.0,1.758627493537969,25.07999992370605,2.4000101725518883,25.29999923706055,0.0452362325389406
53,2006-05-31,25.190000534057614,25.290000915527344,24.95000076293945,25.0,69000.0,0.00840676523897499,-1.3448366580506501,100.0,53.70371678565214,58.12371471789103,0.10594158960761035,-0.0843378480381034,-0.32618345058467924,-0.4065421646982692,18.409987556979363,0.3400001525878942,0.14293259629374688,0.033500576019282136,-0.6523034397908809,0.7193045918294452,-0.3094014318857994,0.37640258392436365,-0.6896480787551056,66.12912157214943,7.002034493307676,0.3429020079050821,5,0.039999961853030896,-0.034999847412109375,-0.1775002479553187,-0.36499977111816406,-2.1900005340576136,2,0.01111547333706131,1.9999809265864668,24.979999542236328,1.200007629510934,25.0,1.758627493537969,25.07999992370605,0.01111547333706131
54,2006-06-01,26.0,26.0,25.020000457763672,25.09000015258789,40100.0,0.03215559542554369,1.1538455089268123,4.789459418762324,53.70371678565214,57.34725795277823,-0.6816836881806339,-0.8281078305599969,-1.101580313604078,-1.2165416306406556,18.98274845544728,0.9799995422363281,0.20221134656610218,0.7745000839233391,0.04001206523184564,1.5089881026148326,0.4072560745775924,1.1417440932690859,-1.4736546090623328,100.0,44.14107014204946,0.36724400934574725,6,-0.6099996566772461,-0.9449996948242188,-0.929999828338623,-1.1749992370605504,-2.8400001525878906,3,-0.004615416893592239,-1.3448366580506501,25.190000534057614,1.9999809265864668,24.979999542236328,1.200007629510934,25.0,-0.004615416893592239
55,2006-06-02,26.5,26.5,25.79999923706055,25.899999618530273,69500.0,0.019230769230769162,1.333334392970777,0.6593411890958327,67.94425758636069,58.821479689665736,-1.1295962971182547,-1.240491687309273,-1.5591646899241738,-1.7165416306406556,20.437714902202735,0.7000007629394496,0.23848416467169997,1.1785000801086412,0.3096405378618563,2.047359622355426,0.744070308985247,1.6129298512320354,-1.914708424699839,100.0,44.68409701890441,0.434429771123393,6,-0.8599996566772461,-1.1949996948242188,-1.429999828338623,-1.6749992370605504,-3.0300006866455114,4,-0.09622638630417168,1.1538455089268123,26.0,-1.3448366580506501,25.190000534057614,1.9999809265864668,24.979999542236328,-0.09622638630417168
56,2006-06-05,26.479999542236328,26.53000068664551,26.190000534057614,26.399999618530273,67400.0,-0.0007547342552328695,2.777733038051067,0.1333331214058422,72.22217905182245,59.601722586427954,-1.050788697316701,-1.126229182793729,-1.4941722392216121,-1.6965411728769837,21.945662706198885,0.34000015258789773,0.27461789176728857,1.0619996070861824,0.12768101978995716,1.9963181943824075,0.5948403134380698,1.529158900734295,-1.7798254614541769,97.14279174804668,40.03440509004388,0.4671592936481123,6,-0.8249988555908168,-1.159998893737793,-1.4099993705749512,-1.6549987792968786,-2.9300003051757777,0,-0.11140479254485969,1.333334392970777,26.5,1.1538455089268123,26.0,-1.3448366580506501,25.190000534057614,-0.11140479254485969
57,2006-06-06,26.04999923706055,26.479999542236328,25.96999931335449,26.479999542236328,62300.0,-0.016238682500349544,1.372092404322154,-5.375008940705198,58.88497967712011,59.258147349845494,-0.599140127066498,-0.6350662559692957,-1.0361441009340844,-1.266540867701206,22.924413143996468,0.5100002288818395,0.2607709645649905,0.5724993705749561,-0.36376120288853286,1.5087599440384452,0.10436908384321342,1.0406296573066989,-1.2034390278093312,69.62015995171282,14.105174917684884,0.46813028673174384,6,-0.39499855041503906,-0.7299985885620153,-0.9799990653991735,-1.2249984741211009,-2.5699996948242223,1,-0.0986564211168176,2.777733038051067,26.479999542236328,1.333334392970777,26.5,1.1538455089268123,26.0,-0.0986564211168176
58,2006-06-07,25.8700008392334,26.149999618530273,25.649999618530273,26.04999923706055,52700.0,-0.006909727566174917,1.6315847592468968,0.4186006280939064,58.07562277230185,58.64028944317251,-0.3597805690367615,-0.40079600979428065,-0.8376910741760852,-1.086542469874054,23.716560998716858,0.5,0.27082478748515015,0.34500093460082937,-0.5682810898432606,1.2582829590449194,-0.11164007762121742,0.8016419468228762,-0.8887653917906349,56.291407458868726,0.4985828549029563,0.45664101222204506,6,-0.21500015258788707,-0.5500001907348633,-0.7625007629394531,-1.0450000762939489,-2.7600002288818395,2,-0.10939311294548515,1.372092404322154,26.04999923706055,2.777733038051067,26.479999542236328,1.333334392970777,26.5,-0.10939311294548515
59,2006-06-08,25.81999969482422,25.81999969482422,25.35000038146973,25.770000457763672,40600.0,-0.0019327848004299097,17.800259403372102,-0.2777760116985036,56.949148158924096,58.37197590736828,-0.2550852329433795,-0.30084984050734676,-0.7678239525724457,-1.0365413254648743,24.218851721652797,0.5200004577636683,0.24119667391785526,0.25349979400634837,-0.6324435339311236,1.1394431219438204,-0.1894718699623894,0.6964714579750861,-0.7148630282452366,39.83043998318917,-14.944387940683505,0.4429716639687362,6,-0.16499900817870738,-0.4999990463256836,-0.7124996185302734,-0.9949989318847692,-2.629999160766605,3,-0.10921765019964369,1.6315847592468968,25.8700008392334,1.372092404322154,26.04999923706055,2.777733038051067,26.479999542236328,-0.10921765019964369
60,2006-06-09,24.79999923706055,25.90999984741211,24.79999923706055,25.85000038146973,145000.0,-0.03950427845931126,-1.1142845724728045,-21.000343327992677,42.42423950512991,57.23108057073562,0.805753867344464,0.6749994444023955,0.254152034038146,-0.016540867701205997,23.609549225978622,1.110000610351559,0.21381212427421303,-0.7165006637573192,-1.6580844732612867,0.22508314574664823,-1.187292568509303,-0.2457087590053355,1.730001449584961,0.0,-53.003292680825275,0.4707919047519842,6,0.8550014495849609,0.5200014114379847,0.3075008392333949,0.025001525878899145,-1.149999618530277,4,-0.06612900968148672,17.800259403372102,25.81999969482422,1.6315847592468968,25.8700008392334,1.372092404322154,26.04999923706055,-0.06612900968148672
61,2006-06-12,24.01000022888184,24.85000038146973,23.75,24.85000038146973,55300.0,-0.03185479969685456,1.6190480515529078,0.799999273391789,33.83620477034535,55.30489612147875,1.6098456344638095,1.4229670152572993,1.0192565511946547,0.7734581404775049,23.39813098653252,1.1000003814697301,0.1553856072692561,-1.4334997177123974,-2.5917247139977455,-0.27527472142704923,-2.0126122158550714,-0.8543872195697233,2.485400428771971,9.523819504704226,-40.026440217291665,0.5791124981426733,6,1.1300001144409144,1.1300001144409144,1.092500209808346,0.8150005340576101,0.9699993133544886,0,-0.022490666821309735,-1.1142845724728045,24.79999923706055,17.800259403372102,25.81999969482422,1.6315847592468968,25.8700008392334,-0.022490666821309735
62,2006-06-13,23.040000915527344,24.01000022888184,23.020000457763672,23.88999938964844,301500.0,-0.040399804419313345,-1.2247201124693619,1.0119027615678444,29.345797058047623,52.598460596189355,2.5431564412628553,2.33633169805163,1.942905274546952,1.7434574538320007,23.44994823913959,0.9899997711181676,0.09688488168807652,-2.291499042510985,-3.8723882033915693,-0.7106098816304005,-3.0819436229512753,-1.5010544620706945,3.3455837158203146,0.6389924321504722,-49.04986767918916,0.7904445804402918,6,1.734999656677246,1.734999656677246,2.062499523162842,1.7849998474121058,1.9699993133544957,1,0.02213534293696595,1.6190480515529078,24.01000022888184,-1.1142845724728045,24.79999923706055,17.800259403372102,25.81999969482422,0.02213534293696595
63,2006-06-14,22.229999542236328,23.0,21.420000076293945,23.0,230800.0,-0.03515630820765858,3.1038934659724253,0.9058845176867596,24.87725541612035,49.395520444019155,3.2286535112023778,3.0415851692540734,2.723590367583025,2.5534588271230163,23.57320475531496,1.6200008392333984,0.042797170907547866,-2.936000347137451,-5.033581750643471,-0.8384189436314315,-3.984791048890461,-1.8872096453844414,3.953650038696292,18.040078112090086,-30.073426159915286,1.0487907017530107,6,1.7450008392333984,1.7450008392333984,2.822500705718994,2.5950012207031214,2.7900009155273438,2,0.05623032054611787,-1.2247201124693619,23.040000915527344,1.6190480515529078,24.01000022888184,-1.1142845724728045,24.79999923706055,0.05623032054611787
64,2006-06-15,22.450000762939453,22.59000015258789,22.18000030517578,22.32999992370605,185600.0,0.00989659132853915,1.0500011920940324,-0.15584515310799021,28.477920809789367,45.010371913289006,2.7402998846986932,2.729171797038518,2.479448666246668,2.3334576064198913,23.70312220678198,0.4099998474121094,-0.006284544426577554,-2.5684991836547866,-4.987113293330658,-0.14988507397891482,-3.7778062384927225,-1.3591921288168507,3.352556857622073,22.93988283186487,-26.36820637680149,1.2093070548379357,6,1.5249996185302734,1.5249996185302734,2.564999580383301,2.3749999999999964,3.129999160766598,3,0.02939865590123425,3.1038934659724253,22.229999542236328,-1.2247201124693619,23.040000915527344,1.6190480515529078,24.01000022888184,0.02939865590123425
65,2006-06-16,23.45000076293945,23.60000038146973,22.5,22.51000022888184,90600.0,0.04454342833033653,-1.2916650937679508,7.833283000873904,38.97582741729893,41.316332842786395,1.4104871747415189,1.6599091325982585,1.4702990646647969,1.3334576064198949,23.080157246122578,1.149999618530277,-0.062095799620280445,-1.4704992294311552,-3.9794677824829705,1.0384693236206601,-2.724983505957063,-0.21601495290524753,2.0019522540806705,59.183688222484534,5.572456965205085,1.254484276525908,6,0.49999904632568715,0.524999618530277,1.452499389648441,1.375,2.6899986267089915,4,-0.011087429442336871,1.0500011920940324,22.450000762939453,3.1038934659724253,22.229999542236328,-1.2247201124693619,23.040000915527344,-0.011087429442336871
66,2006-06-19,22.899999618530273,23.899999618530273,21.850000381469727,23.649999618530273,105100.0,-0.02345420582153679,2.279998779296875,-0.7978718871174966,36.24339271761488,38.80060095839692,1.563700821890091,2.1217991598405135,2.0184332170876473,1.883458750829071,23.161333022026277,2.049999237060547,-0.2037035534175331,-1.8955003738403313,-4.548835398222629,0.757834650541966,-3.222167886031478,-0.5688328616491845,2.229397163231752,57.14283610205706,0.5043110348515683,1.3266675121911482,6,0.8850002288818359,1.0750007629394531,2.1025004386901855,1.9250011444091761,2.2100009918212855,0,0.03275109224862671,-1.2916650937679508,23.45000076293945,1.0500011920940324,22.450000762939453,3.1038934659724253,22.229999542236328,0.03275109224862671
67,2006-06-20,23.670000076293945,23.78000068664551,22.81999969482422,23.1299991607666,62300.0,0.033624474698270346,1.5263112984992078,-0.720001220703125,40.64039443580555,36.863353365452895,0.47002186121488165,1.2721040338931253,1.259988035878191,1.1134582930653991,23.090753027767125,0.9600009918212926,-0.43621284070863453,-1.033499908447265,-3.710019506936213,1.6430196900416831,-2.3717597076917407,0.3047598907972109,1.1626449690306337,90.7258231979782,33.83009235914628,1.3382597992444742,6,-0.005000114440917969,0.30500030517578125,1.3324999809265137,1.1550006866455043,1.3299999237060547,1,0.055344294960707474,2.279998779296875,22.899999618530273,-1.2916650937679508,23.45000076293945,1.0500011920940324,22.450000762939453,0.055344294960707474
68,2006-06-21,24.440000534057614,24.60000038146973,23.45000076293945,23.6200008392334,49000.0,0.03253064872335343,1.0175442705893374,1.5185153788553036,40.346542424678034,35.01861939498111,-0.5857543830329703,0.4619957993129482,0.504281024706497,0.3434578353017308,22.65211849557356,1.1499996185302805,-0.6830482154403299,-0.22299947738647674,-2.889193739361467,2.4431947845885134,-1.55609660837397,1.1100976536010165,-3.0200004577636683,94.1818237304685,40.9730099849677,1.3330971309874948,6,-0.7750005722045863,-0.4650001525878871,0.5624995231628453,0.38500022888183594,1.0599994659423864,2,0.0233224092622224,1.5263112984992078,23.670000076293945,2.279998779296875,22.899999618530273,-1.2916650937679508,23.45000076293945,0.0233224092622224
69,2006-06-22,24.6299991607666,24.85000038146973,24.51000022888184,24.53000068664551,35900.0,0.007774084392683234,-3.8571662125343065,0.1219494040696284,37.966536228934785,34.52331903095943,-1.0753956633771544,0.23107620435924758,0.3378482790532189,0.15345920859274287,22.765611144271507,0.4099998474121165,-0.8719276944369874,0.0004991531372056102,-2.648778297111903,2.6497766033863144,-1.3241395719873488,1.32513787826176,-3.1463990783691393,92.66662597656239,43.502122782405095,1.3246387251245542,6,-1.4949989318847656,-0.654998779296875,0.38500118255615234,0.195001602172848,0.9700012207031286,3,0.015834401554438937,1.0175442705893374,24.440000534057614,1.5263112984992078,23.670000076293945,2.279998779296875,22.899999618530273,0.015834401554438937
70,2006-06-23,25.3799991607666,25.88999938964844,24.6200008392334,24.70000076293945,86700.0,0.030450670952302916,-2.023812389163521,6.800087739376183,43.529410972727376,35.600341942335206,-1.9383039394735633,-0.5220626559566881,-0.3793848969469096,-0.5965407914072571,22.57307138859132,1.2699985504150426,-1.0446703859278124,0.7354991912841804,-1.9278776173340262,3.398875999902387,-0.5961892130249247,2.0671875955932855,-3.7617430664062503,87.37622885923048,42.451468250637184,1.3316884043091042,6,-1.7249994277954102,-1.404998779296875,-0.33749914169311523,-0.554998397827152,-0.27999877929687145,4,0.007880250967408076,-3.8571662125343065,24.6299991607666,1.0175442705893374,24.440000534057614,1.5263112984992078,23.670000076293945,0.007880250967408076
71,2006-06-26,26.059999465942386,26.1299991607666,25.34000015258789,25.399999618530273,36400.0,0.0267927631072169,-1.025641652646817,0.9705902977434331,50.05714415258263,37.90160273061687,-2.566864368243994,-1.1790281177900432,-1.0270677127913466,-1.276541096583042,22.449841813609435,0.7899990081787109,-1.2094104566329662,1.362499523162846,-1.3719037015067173,4.096902747832409,-0.004702089171935597,2.7297011354976277,-4.18543877386475,97.88520525321941,53.767464201175876,1.367201612334782,6,-2.284999847412113,-2.08499908447266,-0.9499998092651403,-1.2349987030029368,-0.8699989318847727,0,0.003069835968746215,-2.023812389163521,25.3799991607666,-3.8571662125343065,24.6299991607666,1.0175442705893374,24.440000534057614,0.003069835968746215
72,2006-06-27,26.11000061035156,26.729999542236328,25.82999992370605,25.82999992370605,118100.0,0.0019186932246302302,-5.428552939012702,0.4242435626968737,51.39210928969002,40.847697605457945,-2.386562087212056,-1.2016405306627362,-1.0505964155757042,-1.3265422409922145,22.85577920756683,0.899999618530277,-1.2431587310768961,1.3560006141662555,-1.4487724498555892,4.1607736781881,-0.046385917844666835,2.758387146177178,-3.8950048407788067,81.09758650527071,36.928521970187624,1.4023865320109221,6,-1.8200006484985316,-2.0350008010864222,-0.9525008201599086,-1.2849998474121094,-0.5799999237060476,1,-0.03829950121117731,-1.025641652646817,26.059999465942386,-2.023812389163521,25.3799991607666,-3.8571662125343065,24.6299991607666,-0.03829950121117731
73,2006-06-28,25.46999931335449,26.15999984741211,25.43000030517578,26.15999984741211,106100.0,-0.024511730449494396,1.1159390644047555,-2.4642815784633747,48.09989034304298,43.02791644248613,-1.3841975525060768,-0.5687468266479776,-0.37973045885898316,-0.6865409439951442,22.801685724941123,0.7299995422363281,-1.1765686524902712,0.7019993782043414,-2.114706809619271,3.518705566027954,-0.7063537157074649,2.1103524721161477,-2.8035031665153802,43.24321537838948,-1.4137394659824167,1.4083530939118065,6,-1.1799993515014613,-1.394999504089352,-0.27999925613402965,-0.6449985504150391,-0.4799995422363246,2,-0.018453055595806678,-5.428552939012702,26.11000061035156,-1.025641652646817,26.059999465942386,-2.023812389163521,25.3799991607666,-0.018453055595806678
74,2006-06-29,25.8799991607666,26.0,25.46999931335449,25.46999931335449,91600.0,0.016097363897341843,-1.585370165334596,-0.5942022174983919,56.27906626015023,44.95049853613627,-1.4041464028316177,-1.0416012260763594,-0.7695840106304814,-1.0965407914072571,21.768458943622633,0.5300006866455114,-0.9716874568906633,1.1179992675781243,-1.68814843508056,3.9241469702368086,-0.28507458375121786,2.5210731189074664,-2.8071526743877726,59.715596968850534,9.02112698474712,1.4030738513293424,6,-1.5899991989135742,-1.8049993515014648,-0.6499991416931152,-1.054998397827152,-1.1099987030029297,3,-0.014683121062178062,1.1159390644047555,25.46999931335449,-5.428552939012702,26.11000061035156,-1.025641652646817,26.059999465942386,-0.014683121062178062
75,2006-06-30,23.95000076293945,25.899999618530273,23.95000076293945,25.899999618530273,765000.0,-0.07457490187066851,1.0000000000000036,-4.7560965397891355,49.691994641409735,46.44478763878015,0.6752449211530198,0.7247191593187878,1.1311470605740475,0.8334576064198949,20.29440654661709,1.9499988555908239,-0.6778146791677315,-0.6844991683959982,-3.3879971685197283,2.018998831727732,-2.0362481684578633,0.6672498316658668,-0.5114389709748721,0.0,-53.59301484252825,1.3517490000618648,6,0.8249988555908239,0.12499904632568715,1.2849993705749547,0.875,0.3699989318847692,4,0.06889351006132372,-1.585370165334596,25.8799991607666,1.1159390644047555,25.46999931335449,-5.428552939012702,26.11000061035156,0.06889351006132372
76,2006-07-03,23.53000068664551,24.399999618530273,23.29999923706055,24.20000076293945,173500.0,-0.017536537073679415,1.0560797309028485,0.34358998435972776,52.6659387336664,47.78095922743135,1.3343274213708867,0.9616872313547624,1.5212316196568203,1.253457682713833,18.882444599522724,1.100000381469723,-0.4146387624801946,-0.9569993019103968,-3.5564408180212297,1.642442214200436,-2.256720059965815,0.34272145614502136,3.1999988555908168,6.705581023940288,-51.3721889831303,1.299720758055417,7,1.4849987030029261,0.5449991226196254,1.704999446868893,1.2950000762939382,-0.3500003814697301,0,0.06672331699995548,1.0000000000000036,23.95000076293945,-1.585370165334596,25.8799991607666,1.1159390644047555,25.46999931335449,0.06672331699995548
77,2006-07-05,23.479999542236328,23.53000068664551,23.10000038146973,23.43000030517578,54900.0,-0.002124995450491496,4.7332790804127285,-0.07462571845829391,57.41399400418577,49.677342736265544,1.5137272661258052,0.8530128358797953,1.538185177979404,1.3034588271230163,17.94615345324122,0.43000030517578125,-0.27832052302184707,-0.8785004615783691,-3.405701753458164,1.6487008303014257,-2.1421011075182648,0.3851001843615265,3.181399993896484,12.418275395011245,-48.6286375241634,1.2636006459398967,7,1.4350004196166992,0.5950002670288086,1.7550005912780762,1.3450012207031214,0.22000122070312145,2,0.07282798233216736,1.0560797309028485,23.53000068664551,1.0000000000000036,23.95000076293945,-1.585370165334596,25.8799991607666,0.07282798233216736
78,2006-07-06,23.040000915527344,23.5,22.93000030517578,23.479999542236328,83100.0,-0.01873929451819223,1.3750009934116936,-8.800106813153278,53.4104049046855,51.393328144682286,1.9380591968207241,1.127955061772294,1.929993061337555,1.7434574538320007,17.689528280971935,0.5699996948242188,-0.06496885760668292,-1.1769990921020508,-3.664458389749864,1.3104602055457626,-2.4207287409259592,0.06673055672185768,3.478942654418944,3.583082126588318,-59.711221319367,1.2437296488239067,7,1.789999008178711,1.034998893737793,2.1524996757507324,2.0049991607666016,0.5199985504150426,3,0.10807290243812795,4.7332790804127285,23.479999542236328,1.0560797309028485,23.53000068664551,1.0000000000000036,23.95000076293945,0.10807290243812795
79,2006-07-07,23.0,23.29999923706055,22.8799991607666,22.959999084472656,72800.0,-0.0017361507785524921,-3.1999847412691804,-0.09091145539824697,47.074118204979655,51.787184503821436,1.924959398217247,0.9969715913240407,1.921956702106435,1.7834583693593444,18.029196636282386,0.42000007629394887,0.06787755207618673,-1.0760000228881843,-3.4997538081686663,1.3477537623922977,-2.2878769155284253,0.1358768697520567,3.303606974060056,3.973537120661888,-57.3687726140336,1.2118768926402412,7,1.8049993515014648,1.0749998092651367,2.192500591278076,2.0500001907348633,0.9500007629394496,4,0.08652172917905054,1.3750009934116936,23.040000915527344,4.7332790804127285,23.479999542236328,1.0560797309028485,23.53000068664551,0.08652172917905054
80,2006-07-10,23.15999984741211,23.239999771118164,22.96999931335449,23.0,42200.0,0.006956515104874272,-1.4545359966707812,3.999904634751097,51.780823206315254,51.978704398680605,1.5834529888981734,0.7460582436888394,1.7263940388701542,1.623458521947235,19.360544624163346,0.2700004577636754,0.1547167909298679,-0.8340002059936538,-3.2655761738249396,1.597575761837632,-2.0497881899092967,0.38178777792198915,2.869718501584469,18.42109225792365,-41.6574478906697,1.2157879839156434,7,1.6449995040893555,0.9149999618530273,2.062500476837158,1.890000343322754,0.8400001525878906,0,0.0695164344110073,-3.1999847412691804,23.0,1.3750009934116936,23.040000915527344,4.7332790804127285,23.479999542236328,0.0695164344110073
81,2006-07-11,23.46999931335449,23.479999542236328,23.04999923706055,23.1200008392334,51200.0,0.013385123833540069,1.3243326838019047,2.1874925494122754,48.53800615147803,51.66158182776817,0.9693649691860919,0.4147957783930636,1.4049777727648696,1.3134590560048558,19.72156251236184,0.4300003051757777,0.2558654597708525,-0.4970006942749059,-2.939794984485676,1.9457935959358643,-1.718397839380291,0.7243964508304792,2.307741500583692,90.76904116342021,33.13924181307594,1.2213971451053856,7,1.0500001907348668,0.6050004959106481,2.002501010894779,1.730000495910648,0.3900012969970703,1,0.036216463840545554,-1.4545359966707812,23.15999984741211,-3.1999847412691804,23.0,1.3750009934116936,23.040000915527344,0.036216463840545554
82,2006-07-12,23.54999923706055,23.670000076293945,23.10000038146973,23.459999084472656,60800.0,0.003408603581021019,2.4545244370462633,0.25714441416895006,42.7642166487666,51.068729195070794,0.5453942750317893,0.3952261319197774,1.3010377225799061,1.233459132298794,19.232153832112182,0.5699996948242152,0.25207245980942616,-0.4425006866455057,-2.85501045850938,1.9700090852183685,-1.6487555725774428,0.7637541992864314,1.9959222446239053,84.8100379537799,30.490040703182274,1.2062548859319377,7,0.8900003433227504,0.5250005722045863,1.937501430511471,1.6650009155273402,0.2700004577636683,2,-0.01571120780770574,1.3243326838019047,23.46999931335449,-1.4545359966707812,23.15999984741211,-3.1999847412691804,23.0,-0.01571120780770574
83,2006-07-13,23.479999542236328,23.76000022888184,23.290000915527344,23.43000030517578,52400.0,-0.002972386288406459,-1.8484978094258484,0.5555461365659087,40.46434919089522,49.311538409598015,0.3390852843507304,0.5941359157834469,1.358363064360507,1.3034588271230163,17.390542149628637,0.46999931335449574,0.11347175853956415,-0.575000381469728,-2.8564629868213416,1.7064622238818856,-1.7157316841455348,0.5657309212060788,1.8526481537746982,68.18177877383613,17.93938336891108,1.1407313026758072,7,0.9099998474121094,0.5950002670288086,2.0075011253356934,1.7350006103515625,0.3400001525878906,3,0.00936972849200357,2.4545244370462633,23.54999923706055,1.3243326838019047,23.46999931335449,-1.4545359966707812,23.15999984741211,0.00936972849200357
84,2006-07-14,23.11000061035156,23.34000015258789,22.739999771118164,23.21999931335449,42300.0,-0.015758046809975723,2.428569871553764,-2.2000076295109485,29.91151589665479,47.113707437958574,0.3071374836116867,1.0710277576371219,1.715317808270715,1.6734577590077855,15.6290270637757,0.7399997711181641,-0.07338804596835047,-0.9779993057251026,-3.179401327855267,1.2234027164050616,-2.0787003167901865,0.12270170533998126,2.026435202839913,36.274575802114065,-8.887678859532052,1.1007010110650823,7,0.4599990844726598,0.9649991989135778,2.3775000572204625,2.1049995422363317,0.3499984741210973,4,0.019472039969971267,-1.8484978094258484,23.479999542236328,2.4545244370462633,23.54999923706055,1.3243326838019047,23.46999931335449,0.019472039969971267
85,2006-07-17,23.190000534057614,23.35000038146973,23.07999992370605,23.10000038146973,28900.0,0.003461701496893177,-3.1538190674607818,-0.8181928525601476,21.584164698257368,43.66017698957979,0.12068567442156564,1.0230002994056555,1.6242239061529418,1.5934578353017308,15.209690611964502,0.270000457763679,-0.19450456774139369,-0.8849993705749561,-3.1052550013851636,1.3352562602352513,-1.99512718598006,0.2251284448301476,1.706791674926528,44.11770205731717,5.392201866566445,1.110127815405104,7,0.059999465942386365,0.8849992752075231,2.297500133514408,2.024999618530277,0.07999992370605824,0,0.03277275598875784,2.428569871553764,23.11000061035156,-1.8484978094258484,23.479999542236328,2.4545244370462633,23.54999923706055,0.03277275598875784
86,2006-07-18,23.649999618530273,23.649999618530273,23.190000534057614,23.20000076293945,21700.0,0.01983609632941108,1.044445574728006,4.999978807273778,27.47250674297007,40.33334507166694,-0.35816652367735813,0.6556877245345092,1.159214498786561,1.133458750829071,14.120298457040489,0.4599990844726598,-0.44552897501518984,-0.4625002861022942,-2.623745839994168,1.6987452677895796,-1.543123063048231,0.6181224908436427,1.0311133466672686,89.21563127601534,53.54281265511601,1.080622776945937,7,-0.39999961853027344,0.4250001907348633,1.837501049041748,1.5650005340576172,-1.0499992370605433,1,0.014799170702543885,-3.1538190674607818,23.190000534057614,2.428569871553764,23.11000061035156,-1.8484978094258484,23.479999542236328,0.014799170702543885
87,2006-07-19,24.979999542236328,24.989999771118164,23.6299991607666,23.6299991607666,90400.0,0.05623678415047295,-1.014815149712697,3.0000084771265696,46.016259305309084,39.5117733384029,-1.6237723279324783,-0.6020033074186983,-0.17043813431590138,-0.1965411728769837,12.671862484853257,1.3600006103515625,-0.46272780003393166,0.801999664306642,-1.3820627373542749,2.986062065967559,-0.2900315365238164,1.8940308651371005,-2.239999771118164,99.55554538302951,62.161843847016414,1.0920312008304587,7,-1.114999771118164,-0.9049997329711914,0.16000080108642578,0.16000080108642578,-2.619998931884769,2,-0.04483582675776554,1.044445574728006,23.649999618530273,-3.1538190674607818,23.190000534057614,2.428569871553764,23.11000061035156,-0.04483582675776554
88,2006-07-20,25.01000022888184,25.29999923706055,24.8799991607666,24.940000534057614,45800.0,0.0012009882784338455,-3.4209966270479013,0.05185161114400439,42.46101006895554,38.99920576773356,-1.5029975591817646,-0.6188397700425377,-0.20167001742698432,-0.22654185952249506,12.294808218441615,0.42000007629394887,-0.4809951518517721,0.8035003662109403,-1.4096396267794944,3.016640359201375,-0.303069630284277,1.9100703627061577,-2.2250004577636737,88.67191137979567,51.866890788675285,1.106569996495218,7,-0.990000724792484,-0.9350004196167028,-0.23499965667724965,-0.23499965667724965,-2.3999996185302805,3,-0.04758098853127535,-1.014815149712697,24.979999542236328,1.044445574728006,23.649999618530273,-3.1538190674607818,23.190000534057614,-0.04758098853127535
89,2006-07-21,25.020000457763672,25.10000038146973,24.65999984741211,25.01000022888184,49900.0,0.0003998492119277053,4.176474548126698,0.14286103542227807,63.89610544025589,40.3453482381714,-1.3369188297148042,-0.6304473495172687,-0.21506726848378577,-0.23654208840432744,12.103566293044826,0.44000053405762074,-0.5404753545514254,0.7940005302429185,-1.4416094770738574,3.0296105375596944,-0.32380447341547125,1.9118055339013083,-2.13440070800781,87.38743847295204,44.029640320128834,1.1178050036583886,7,-1.0000009536743164,-0.7300004959106445,-1.0450000762939453,-1.0450000762939453,-2.2200012207031214,4,-0.04796166031112503,-3.4209966270479013,25.01000022888184,-1.014815149712697,24.979999542236328,1.044445574728006,23.649999618530273,-0.04796166031112503
90,2006-07-24,25.57999992370605,25.59000015258789,25.13999938964844,25.20000076293945,64400.0,0.022382072569811395,1.2500059604701041,37.99904634752447,75.68922725091143,43.362150582552886,-1.69588115313395,-1.238176984106925,-0.798139251991909,-0.7965415543467067,12.964763984501849,0.5699996948242188,-0.5070160844589253,1.343999958038328,-0.9150112015972027,3.6030111176738586,0.21449437822056439,2.4735055378560915,-2.5978241944580027,99.58332373036112,49.4581672232666,1.1295055798177647,7,-1.4149999618530238,-1.2899999618530238,-1.6049995422363246,-1.6049995422363246,-3.100000381469723,0,-0.08287728090525526,4.176474548126698,25.020000457763672,-3.4209966270479013,25.01000022888184,-1.014815149712697,24.979999542236328,-0.08287728090525526
91,2006-07-25,26.13999938964844,26.309999465942386,25.45000076293945,25.540000915527344,43300.0,0.021892082392987566,-1.2051283305293616,1.5789468400684732,79.55557891470914,47.450079723213165,-2.053230749809952,-1.8887109488771436,-1.3645411866068962,-1.3565410202890966,13.86751727716406,0.8599987030029368,-0.3796429070877423,1.8999994277954144,-0.3728515003320467,4.172850355922876,0.7635739637316838,3.036424891859145,-3.001354195000001,93.6567142934413,37.16067718936272,1.136425464063731,7,-1.6149997711181676,-1.8499994277954137,-2.1774992942810094,-2.1649990081787145,-3.409999847412113,1,-0.10979338174817643,1.2500059604701041,25.57999992370605,4.176474548126698,25.020000457763672,-3.4209966270479013,25.01000022888184,-0.10979338174817643
92,2006-07-26,25.11000061035156,26.10000038146973,25.10000038146973,26.040000915527344,40800.0,-0.03940316768732466,-1.1052614671715606,-1.550004450491458,70.33399984411429,50.768929795793056,-0.8701836952491817,-0.9881330080741968,-0.3469203960859275,-0.3265422409922145,14.129654968372588,1.039999008178711,-0.3194344233230453,0.920000648498533,-1.219738271880594,3.05973956887766,-0.14986881169102872,1.9898701086880948,-1.7176470739996041,27.27277981677862,-34.43272119923992,1.0698694601895629,7,-0.5850009918212855,-0.37500095367431285,-1.230000495910641,-1.1350002288818324,-2.4800014495849574,2,-0.09996018191441558,-1.2051283305293616,26.13999938964844,1.2500059604701041,25.57999992370605,4.176474548126698,25.020000457763672,-0.09996018191441558
93,2006-07-27,25.0,25.399999618530273,24.899999618530273,25.18000030517578,22000.0,-0.004380749011460017,-1.631571550469307,0.19354865173055866,69.37985986151743,55.15430134744447,-0.5832293331071483,-0.9646047405897633,-0.25921306539214584,-0.21654163064065557,14.744100426827856,0.5,-0.24635612073638669,0.8335000038146987,-1.2568008725038595,2.923800880133257,-0.21165043434458042,1.8786504419739778,-1.374234789280809,20.60607461780766,-46.40268943349618,1.0451504381592782,7,-0.30500030517578125,-0.2650003433227539,-1.179999828338623,-1.0249996185302734,-2.8299999237060547,3,-0.10559997558593759,-1.1052614671715606,25.11000061035156,-1.2051283305293616,26.13999938964844,1.2500059604701041,25.57999992370605,-0.10559997558593759
94,2006-07-28,25.5,25.540000915527344,25.10000038146973,25.10000038146973,12800.0,0.020000000000000018,-1.2000047683761508,-2.222216335353687,71.27274341426731,60.67525453811224,-0.7918240591178964,-1.5752994180201725,-0.7716425897322772,-0.7165416306406556,15.438278883528096,0.5400009155273438,-0.11300566996023775,1.3524999618530273,-0.6782827358096988,3.3832826595157535,0.3371086130216625,2.367891310684392,-1.6594960488629518,42.553223148992245,-29.337435957755545,1.0153913488313633,7,-0.75,-0.7650003433227539,-1.679999828338623,-1.5249996185302734,-2.4400005340576136,4,-0.11333330939797803,-1.631571550469307,25.0,-1.1052614671715606,25.11000061035156,-1.2051283305293616,26.13999938964844,-0.11333330939797803
95,2006-07-31,25.60000038146973,27.459999084472656,25.5,26.29999923706055,151200.0,0.003921583587048305,-3.3555553671753295,-1.7499988079059832,70.13234627086092,65.4152367078779,-0.574421550104578,-1.628860420430982,-0.883489138828363,-0.8165420121103857,16.188641578862615,1.9599990844726562,0.05900499568492634,1.3700003623962438,-0.7587006786855355,3.498701403478023,0.3056498418553524,2.434350882937135,-1.5619367891482554,27.3437855066807,-40.41734517332239,1.06435052054089,7,-0.05500125885010121,-0.50000095367432,-2.045000076293949,-1.6250000000000036,-2.5100002288818395,0,-0.10937504307366841,-1.2000047683761508,25.5,-1.631571550469307,25.0,-1.1052614671715606,25.11000061035156,-0.10937504307366841
96,2006-08-01,25.10000038146973,25.45000076293945,24.959999084472656,25.45000076293945,105600.0,-0.019531249708961695,1.800006539473936,0.5000013623940978,63.572696240717484,67.36595192292327,0.1708589715803548,-1.059531969258778,-0.40106720586408073,-0.3165420121103857,16.265431173500865,0.6400012969970739,0.3357234730534344,0.7915003776550336,-1.3442925944735187,2.927293349783586,-0.2763961084092408,1.859396863719308,-0.7197432399331376,7.812531432143589,-55.40469811107286,1.067896486064276,8,0.9599990844726527,-9.536743199589637e-07,-1.2850003242492711,-1.1250000000000036,-1.0400009155273438,1,-0.10438250196871068,-3.3555553671753295,25.60000038146973,-1.2000047683761508,25.5,-1.631571550469307,25.0,-0.10438250196871068
97,2006-08-02,25.190000534057614,25.3700008392334,24.84000015258789,25.149999618530273,42600.0,0.0035856633952215944,1.649993324305251,-0.11428820551385858,64.92148078220626,69.86155977995112,0.12715146740979577,-1.0696985922203233,-0.5115082285121737,-0.4065421646982692,16.15225553328306,0.5300006866455078,0.6703028450968951,0.7960004806518519,-1.3370517033966358,2.9290526647003396,-0.27052561137239195,1.8625265726760958,-0.5017691982274144,13.358798631949858,-47.19678976359126,1.066526092024243,8,0.8699989318847692,-0.09000110626220348,-1.3150005340576136,-1.215000152587887,-1.239999771118164,2,-0.09765783801772032,1.800006539473936,25.10000038146973,-3.3555553671753295,25.60000038146973,-1.2000047683761508,25.5,-0.09765783801772032
98,2006-08-03,25.53000068664551,25.60000038146973,24.96999931335449,25.0,32800.0,0.013497425382274608,-1.1355893848337202,13.249713904254556,71.22807510671953,70.67622307622487,-0.14676328326133614,-1.2791733707637931,-0.8600379992774521,-0.7465423172861669,15.966236102514952,0.6300010681152415,0.9781672437948181,1.0115006446838422,-1.0790424237549843,3.1020437131226686,-0.03377088953557106,2.0567721789032554,-0.6900005340576207,26.335908983033463,-35.75060881023278,1.0452715342194125,8,0.6199989318847621,-0.4300012588501012,-1.3475008010864293,-1.4550008773803746,-1.470001220703125,3,-0.11359190943523445,1.649993324305251,25.190000534057614,1.800006539473936,25.10000038146973,-3.3555553671753295,25.60000038146973,-0.11359190943523445
99,2006-08-04,24.989999771118164,25.6299991607666,24.79999923706055,25.6299991607666,65400.0,-0.021151621660935427,1.5937522351762996,-1.2075444537612425,64.61038377960956,69.44524046830244,0.4341947149457681,-0.6139184902236465,-0.33662929345406667,-0.20654140175881963,15.661154259650258,0.8299999237060511,1.0658672979205797,0.37199974060058594,-1.600320490014436,2.344319971215608,-0.6141603747069269,1.3581598559080987,2.469999313354492,7.142877629954143,-54.853016833697076,0.9861601153075116,8,1.1399993896484375,0.1099996566772461,-0.807499885559082,-0.9149999618530273,-1.1299991607666051,4,-0.11284512687684745,-1.1355893848337202,25.53000068664551,1.649993324305251,25.190000534057614,1.800006539473936,25.10000038146973,-0.11284512687684745
100,2006-08-07,24.770000457763672,24.899999618530273,24.54999923706055,24.899999618530273,43900.0,-0.008803494012383006,4.3846560147893285,0.20312388241184465,59.45946642567058,67.2123390806315,0.5891700260009678,-0.2815529130275891,-0.12902837596098493,0.013457911595672556,15.23525260424983,0.44000053405761363,1.1746498986618832,0.07150039672851705,-1.7778498837824763,1.9208506772395104,-0.8531747435269779,0.996175536984012,2.6367986297607438,20.37048483746007,-36.60502472184243,0.9246751402554964,8,1.2349987030029297,0.3299989700317383,-0.5875005722045898,-0.6950006484985352,-0.9600009918212855,0,-0.06903516189824366,1.5937522351762996,24.989999771118164,-1.1355893848337202,25.53000068664551,1.649993324305251,25.190000534057614,-0.06903516189824366
101,2006-08-08,24.31999969482422,24.959999084472656,24.309999465942386,24.75,45200.0,-0.018167168131739353,-1.8888822955961813,3.3077160086271404,43.45238365553897,64.22549283745646,0.8424463723335549,0.2481137336486654,0.30566834609949467,0.4689621437892768,14.988498201696082,0.6499996185302699,1.153940798873343,-0.4210003852844224,-2.1887454010047236,1.3467446304358788,-1.304872893144573,0.4628721225757282,2.972527398681642,0.7575932722593636,-48.73201773746953,0.8838725078601497,8,1.5649995803833008,0.7799997329711914,0.10500001907348633,-0.24499988555908203,-0.8199996948242188,1,-0.05057563970685808,4.3846560147893285,24.770000457763672,1.5937522351762996,24.989999771118164,-1.1355893848337202,25.53000068664551,-0.05057563970685808
102,2006-08-09,23.18000030517578,24.399999618530273,23.15999984741211,24.36000061035156,20500.0,-0.04687497549151087,-1.0327844760737424,2.744184808644267,35.12195091693853,60.41905851028102,1.8773030711765273,1.4324130326538054,1.417446039369569,1.5960761477617993,14.596314503921759,1.239999771118164,0.9959622941715836,-1.5424998283386238,-3.369477425734658,0.2844777690574105,-2.4559886270366427,-0.6290110296406048,3.933575130676271,0.8097353572341429,-41.917402259834105,0.913488798698018,8,2.1299991607666016,1.919999122619629,1.3649992942810059,0.8949995040893555,0.3799991607666051,2,0.03796372515880053,-1.8888822955961813,24.31999969482422,4.3846560147893285,24.770000457763672,1.5937522351762996,24.989999771118164,0.03796372515880053
103,2006-08-10,23.70000076293945,23.75,22.959999084472656,23.10000038146973,21200.0,0.02243315146322744,1.2571491630812994,-0.5084747680470649,40.09009215415271,56.95431948137939,1.2890639337369691,0.9799838780108594,0.8679144703301844,1.0678396627410471,14.363242688847293,0.7900009155273438,0.7539759676047666,-1.0334994316101103,-2.8313959299033975,0.764397066683177,-1.932447680756752,-0.13455118246346842,3.0972886258374075,27.715417877213767,-8.975737151413703,0.8989482491466428,8,1.5099983215332067,1.3999986648559606,0.7949991226196325,0.37499904632568715,-0.30000114440917613,3,0.010548522867177779,-1.0327844760737424,23.18000030517578,-1.8888822955961813,24.31999969482422,4.3846560147893285,24.770000457763672,0.010548522867177779
104,2006-08-11,23.559999465942386,23.649999618530273,23.15999984741211,23.649999618530273,15200.0,-0.005907227531232295,9.888865341414826,-0.1500001589456142,33.81410324988896,52.91895914571584,1.257137829350306,1.2178672051661614,0.9500362623331746,1.2098842038261743,13.602932746448273,0.5400009155273402,0.6070260639544571,-1.1960006713867166,-2.9180116897438673,0.526010346970434,-2.057006180565292,-0.3349951622081413,2.853560892404051,30.000019073486506,1.2120734648246305,0.8610055091785753,8,0.7349996566772425,1.5399999618530238,0.8925004005432093,0.5150003433227504,-0.1700000762939453,4,0.02122241134694347,1.2571491630812994,23.70000076293945,-1.0327844760737424,23.18000030517578,-1.8888822955961813,24.31999969482422,0.02122241134694347
105,2006-08-14,23.95000076293945,24.01000022888184,23.709999084472656,23.709999084472656,47500.0,0.016553535901426386,-1.4999920527696393,-2.6666807951511697,31.960483027120702,49.40649101087175,0.6799772218857818,0.9356962035706182,0.4893749989273566,0.8248534334181308,12.760454277121685,0.4500007629394531,0.4726666009543976,-0.8439993858337438,-2.4501506841114704,0.7621519124439828,-1.6470750349726053,-0.04092373669488225,2.1182034680196082,49.500083923339666,27.72304500493007,0.803075649138863,8,0.34499835968017933,1.1499986648559606,0.4899988174438512,0.12499904632568715,0.5,0,-0.003757835061415027,9.888865341414826,23.559999465942386,1.2571491630812994,23.70000076293945,-1.0327844760737424,23.18000030517578,-0.003757835061415027
106,2006-08-15,24.0,24.29999923706055,23.899999618530273,24.04999923706055,16800.0,0.002087650750221215,-2.199996948242216,-0.20832869744895693,39.09626969364034,46.53702311214221,0.5113027073988228,0.9626164008451497,0.3684847087016436,0.7811239482345478,12.38585226792522,0.399999618530277,0.2692637249714167,-0.8115001678466811,-2.372151413574475,0.7491510778811126,-1.5918257907105762,-0.031174544982786045,1.757383716310418,72.22225901519917,49.02783742080359,0.7803256228638966,8,0.2949991226196289,1.0999994277954102,0.4399995803833008,0.07499980926513672,0.31999969482421875,1,-0.007916688919067272,-1.4999920527696393,23.95000076293945,9.888865341414826,23.559999465942386,1.2571491630812994,23.70000076293945,-0.007916688919067272
107,2006-08-16,23.86000061035156,24.190000534057614,23.85000038146973,24.0,28600.0,-0.005833307902018414,-3.250005960470262,2.8000305180436653,38.86719943256404,42.94137025945826,0.49483905649842086,1.0692258448631016,0.4483669360093039,0.920255798500289,12.831407595896,0.3400001525878835,0.05180585871278254,-0.895499610900881,-2.5101361490880656,0.7191369272863035,-1.7028178799944733,-0.08818134180728876,1.6176446427750832,67.16428532793537,41.8396304404751,0.8073182690935924,8,0.43499851226806996,1.2399988174438512,0.43749904632568715,0.21499919891357777,0.2999992370605504,2,-0.015088038606142162,-2.199996948242216,24.0,-1.4999920527696393,23.95000076293945,9.888865341414826,23.559999465942386,-0.015088038606142162
108,2006-08-17,23.81999969482422,24.170000076293945,23.81999969482422,23.93000030517578,18500.0,-0.001676484262535416,-5.3636079900124844,0.7857220708446667,31.974259818335398,39.31513426376114,0.29811780392569176,1.0703828991761135,0.43234916355223874,0.955155976660798,12.984932763252576,0.35000038146972656,-0.10807785952117399,-0.8760004997253432,-2.5381537564596677,0.7861527570089812,-1.7070771280925037,-0.044923871358182765,1.405880941437026,57.894754453828575,33.31393581305598,0.8310766283671621,8,0.1399993896484375,1.2799997329711914,0.4375,0.25500011444091797,0.010000228881832385,3,-0.010915207061834131,-3.250005960470262,23.86000061035156,-2.199996948242216,24.0,-1.4999920527696393,23.95000076293945,-0.010915207061834131
109,2006-08-18,23.81999969482422,23.959999084472656,23.649999618530273,23.899999618530273,18300.0,0.0,2.1000123978370544,0.7272679983354141,30.482462653011197,36.095467177910095,0.1281793400340483,1.028609698775874,0.376787424521531,0.9508018008549435,13.323782360438907,0.3099994659423828,-0.298111984425951,-0.8160004615783691,-2.515132097106413,0.8831311739496748,-1.6655662793423893,0.03356535618565104,1.1792927862581664,26.15387324046971,1.8431327140455451,0.8495658177640216,8,0.1399993896484375,1.2799997329711914,0.41249990463256836,0.25500011444091797,-0.029998779296875,4,-0.017632245242438227,-5.3636079900124844,23.81999969482422,-3.250005960470262,23.86000061035156,-2.199996948242216,24.0,-0.017632245242438227
110,2006-08-21,23.459999084472656,23.649999618530273,23.399999618530273,23.649999618530273,13700.0,-0.01511337594306461,1.631571550469307,2.375008940705243,31.447965460622044,34.76164293403043,0.3160505046926687,1.287660738498765,0.7087801888784533,1.3011172334894852,13.227068531292108,0.4200000762939453,-0.5848901324930225,-1.0700010299682603,-2.7856014176270882,0.6455993576905676,-1.927801223797676,-0.21220083613884455,1.3353640569487553,6.666610152609122,-18.9159738393355,0.8578001938294143,8,0.2200002670288086,1.75,0.3625006675720215,0.6150007247924805,0.7700004577636719,0,-0.0029837893246358327,2.1000123978370544,23.81999969482422,-5.3636079900124844,23.81999969482422,-3.250005960470262,23.86000061035156,-0.0029837893246358327
111,2006-08-22,23.270000457763672,23.56999969482422,23.20000076293945,23.45000076293945,8800.0,-0.00809883350910856,-1.3124955296473495,0.9473673643527394,28.761072216316876,34.05487863396135,0.3815695799613259,1.31926105019393,0.8934536335325589,1.471445573828717,12.566894107968238,0.3699989318847692,-0.8177686746676898,-1.1164997100830085,-2.742878254311286,0.5098788341452689,-1.9296889821971455,-0.3033104379688716,1.3418262779628627,7.070677879567641,-19.22955197703742,0.8131892721141378,8,0.3599987030029297,1.9399986267089844,0.3924994468688965,0.8049993515014648,1.5299987792968786,1,0.050709079585861794,1.631571550469307,23.459999084472656,2.1000123978370544,23.81999969482422,-5.3636079900124844,23.81999969482422,0.050709079585861794
112,2006-08-23,22.60000038146973,23.31999969482422,22.54999923706055,23.20000076293945,59000.0,-0.028792439325905028,-1.1999929155892581,3.3333298012122503,19.793825541784983,31.799737899253838,1.073538620626472,1.8883956863912168,1.5815040359596146,2.1128895169276447,12.534024689383694,0.7700004577636683,-1.0262438953529056,-1.6609997749328578,-3.4331458181197902,0.1111462682540747,-2.5470727965263222,-0.7749267533393933,1.8466435891314177,3.086488796687344,-22.250478627045,0.8860730215934659,8,0.8249988555908203,2.4049987792968714,1.0624995231628382,1.4749994277954066,1.8199996948242152,2,0.07610616302311013,-1.3124955296473495,23.270000457763672,1.631571550469307,23.459999084472656,2.1000123978370544,23.81999969482422,0.07610616302311013
113,2006-08-24,22.36000061035156,22.54999923706055,22.25,22.54999923706055,10500.0,-0.010619458719786201,2.157909530788764,0.3166641765186615,21.098917590402962,30.386939492644277,1.2331487979495677,2.0242571336605053,1.8632502338871966,2.336219742890737,12.837612483733402,0.3500003814697301,-1.1112663924336559,-1.768999576568607,-3.6959049908316324,0.15790583769441824,-2.7324522837001197,-0.8055468694370944,1.8590459922247184,6.432787675174801,-20.329627880415693,0.963452707131512,8,0.9149990081787145,2.494998931884769,1.6099991798400914,1.7149991989135778,1.3299999237060547,3,0.08050085813625785,-1.1999929155892581,22.60000038146973,-1.3124955296473495,23.270000457763672,1.631571550469307,23.459999084472656,0.08050085813625785
114,2006-08-25,22.61000061035156,22.649999618530273,22.309999465942386,22.32999992370605,17300.0,0.011180679480136568,-1.1249903142937905,-1.4736984761177596,26.419225067048586,29.77124416374738,0.9322566797308092,1.6302269932861684,1.651670021430938,2.072431423988082,12.97505407214584,0.3400001525878871,-1.036418123936535,-1.374499607086186,-3.301957472623016,0.5529582584506443,-2.338228539854601,-0.4107706743177708,1.333379467864038,25.71433631742624,-1.7799206151403872,0.9637289327684145,8,0.6649990081787145,2.244998931884769,1.4374990463256871,1.4649991989135778,1.0100002288818395,4,0.05395839364975252,2.157909530788764,22.36000061035156,-1.1999929155892581,22.60000038146973,-1.3124955296473495,23.270000457763672,0.05395839364975252
115,2006-08-28,22.79999923706055,22.95000076293945,22.79999923706055,22.81999969482422,33400.0,0.008403300379479228,-13.999809269506812,-0.07143003113056544,32.40740086643086,29.028036516279656,0.6280180952174916,1.2856180978207483,1.4708531946005365,1.871525370176986,11.472384348595147,0.3400001525878906,-1.0271413367967632,-1.0445009231567361,-2.8825718302900256,0.7935699839765533,-1.9635363767233827,-0.12546546959008964,0.9063076302048643,41.66661850128629,10.344615060718226,0.9190354535666453,8,0.42000102996825817,2.0550003051757777,1.355000495910641,1.2750005722045863,1.2000007629394496,0,0.04342112770151241,-1.1249903142937905,22.61000061035156,2.157909530788764,22.36000061035156,-1.1999929155892581,22.60000038146973,0.04342112770151241
116,2006-08-29,22.479999542236328,22.76000022888184,22.38999938964844,22.76000022888184,23800.0,-0.014035074804040981,1.6428566562897402,13.999713904255955,39.99998910086495,29.153902034979758,0.7931381978771732,1.4748880931667472,1.8142364672124813,2.1855119997537997,10.662834582864,0.4099998474121094,-0.9735038773696019,-1.2335005760192885,-3.0682676224321845,0.6012664703936075,-2.1508840992257383,-0.31611705281283875,1.022424363611929,21.495290451845673,-13.120942358315599,0.9173835232064486,8,0.7300004959106445,2.375,1.7475004196166992,1.5950002670288086,2.440000534057617,1,0.07784697667417784,-13.999809269506812,22.79999923706055,-1.1249903142937905,22.61000061035156,2.157909530788764,22.36000061035156,0.07784697667417784
117,2006-08-30,22.729999542236328,22.899999618530273,22.450000762939453,22.60000038146973,34900.0,0.011120996667739691,-1.0930257315596403,-0.4642815784633434,34.98449909947156,29.488373066217115,0.40900175190049026,1.086865669501421,1.566183971557706,1.9331270175599045,9.874643743251344,0.4499988555908203,-0.9349748483970046,-0.860500526428222,-2.6061656963211135,0.8851646434646696,-1.7333331113746695,0.012332058518225608,0.5970850167931729,68.57128843984536,31.71555950316983,0.8728325849464459,8,0.375,2.125,1.6775002479553223,1.3450002670288086,1.850000381469723,2,0.09106906011932825,1.6428566562897402,22.479999542236328,-13.999809269506812,22.79999923706055,-1.1249903142937905,22.61000061035156,0.09106906011932825
118,2006-08-31,22.6299991607666,23.01000022888184,22.6299991607666,22.82999992370605,28800.0,-0.00439948893460862,-2.7999961853173216,-1.5384773390847748,35.42318643354352,30.03734237516515,0.360342707714878,1.0102622396036267,1.6421867835201986,2.02694329521411,8.817607268819033,0.3800010681152379,-0.9755380083075096,-0.8155008316040053,-2.352092864572171,0.7210912013641604,-1.5837968480880882,-0.04720481511992247,0.5462935599987695,45.7141922932295,7.661151369322113,0.7682960164840824,8,0.32000064849853516,2.2250003814697266,2.000000476837158,1.4450006484985352,2.25,3,0.07909858514845425,-1.0930257315596403,22.729999542236328,1.6428566562897402,22.479999542236328,-13.999809269506812,22.79999923706055,0.07909858514845425
119,2006-09-01,22.170000076293945,22.6299991607666,22.1200008392334,22.6299991607666,44000.0,-0.02032695985557753,1.2173884198829052,2.2999866486105427,22.699345942521077,29.0652735398206,0.6276832074337833,1.3156138946826346,2.0662231302995338,2.4813737080057052,8.102459857424282,0.5099983215332031,-1.0236323078507112,-1.1344999313354478,-2.5897334749276624,0.3207336122567668,-1.862116703131555,-0.4068831595393405,0.8766116635642724,5.617895657242764,-29.707123230163283,0.7276167717961075,9,0.6750001907348633,2.619999885559082,2.544999599456787,1.9049997329711914,2.629999160766605,4,0.0685611390407248,-2.7999961853173216,22.6299991607666,-1.0930257315596403,22.729999542236328,1.6428566562897402,22.479999542236328,0.0685611390407248
120,2006-09-05,23.059999465942386,23.18000030517578,22.1299991607666,22.1299991607666,40100.0,0.04014431152844722,-1.2580662362486361,-2.021743817690287,38.53656925379351,30.151439877317998,-0.36321950036219164,0.30665956786121384,1.1256829590534458,1.590924415454399,7.374208270752922,1.0500011444091797,-1.0213136939954452,-0.15900049209594513,-1.4424974374367245,1.1244964532448343,-0.8007489647663348,0.48274798057444457,-0.9399986267089879,88.67916040630178,55.62459030035545,0.6417484726703903,9,-0.33999919891357777,1.730000495910641,1.6825003623962367,1.0150003433227504,1.7300014495849574,1,0.024284535397239848,1.2173884198829052,22.170000076293945,-2.7999961853173216,22.6299991607666,-1.0930257315596403,22.729999542236328,0.024284535397239848
121,2006-09-06,23.09000015258789,23.5,22.95000076293945,23.01000022888184,25700.0,0.0013009838395621198,-4.500023841994175,0.08602139511226277,40.35086629048703,32.43555551606267,-0.4709654148467095,0.18950150097192875,1.022526263793111,1.5561729287810664,6.7442004379784315,0.5499992370605504,-1.017829787073783,-0.06749982833862234,-1.2421242052110877,1.107124548533843,-0.654812016774855,0.5198123600976103,-0.9699993133544922,70.28984806162121,39.83354288316187,0.5873121884362328,9,-0.2799997329711914,0.7849998474121094,2.232499122619629,1.3499994277954102,1.879999160766598,2,0.039410993564247265,-1.2580662362486361,23.059999465942386,1.2173884198829052,22.170000076293945,-2.7999961853173216,22.6299991607666,0.039410993564247265
122,2006-09-07,24.059999465942386,24.53000068664551,22.899999618530273,23.0,54600.0,0.04200949791876818,-1.5873028127332205,13.250005960470794,52.43902391747225,35.917789552403704,-1.3545274764651154,-0.749623783750252,-0.012477832777317843,0.5835022908150442,7.333180991844107,1.630001068115238,-0.9756302680360562,0.8584995269775426,-0.38365951502570184,2.100658568980787,0.2374200059759204,1.4795790479791648,-1.9300003051757848,80.49787342485445,51.301807667222974,0.6210795210016216,9,-0.7349987030029332,-0.18499946594238637,1.5199999809265101,0.3800001144409144,0.7399997711181641,3,0.035743999561135276,-4.500023841994175,23.09000015258789,-1.2580662362486361,23.059999465942386,1.2173884198829052,22.170000076293945,0.035743999561135276
123,2006-09-08,23.95000076293945,24.06999969482422,23.75,24.06999969482422,34600.0,-0.004571849769100966,4.333375719235782,-0.11320659655057923,51.29225843196822,38.68145992628366,-1.112231588887532,-0.6534374734485056,0.05052994597418703,0.6957514204434467,7.764812708652595,0.31999969482421875,-0.9034276697854828,0.7360008239746065,-0.5320420998158752,2.0040437477650883,0.10197936207936564,1.3700222858698474,-1.6760015106201145,75.93361160047904,44.43794553032182,0.6340214618952401,9,-0.6249999999999964,-0.07500076293944957,1.629998683929447,0.4899988174438512,0.5999984741211009,4,0.026304765791133944,-1.5873028127332205,24.059999465942386,-4.500023841994175,23.09000015258789,-1.2580662362486361,23.059999465942386,0.026304765791133944
124,2006-09-11,24.059999465942386,24.28000068664551,23.85000038146973,23.920000076293945,30200.0,0.004592847578241077,-2.0714441416894513,-1.166671964904468,56.2761637337481,41.33354468931891,-1.1118395187835048,-0.7631857331558507,-0.1193678805353251,0.5806820535721222,8.29733831728641,0.43000030517578125,-0.708724732448978,0.8209995269775412,-0.4945896422749989,2.1365886962300813,0.16320494235127114,1.4787941116038112,-1.6506401275634808,80.41662825480893,43.88911854365959,0.6577945846262705,9,-0.7349987030029332,-0.18499946594238637,1.5650000572204554,0.3800001144409144,0.350000381469723,0,0.03408145108169891,4.333375719235782,23.95000076293945,-1.5873028127332205,24.059999465942386,-4.500023841994175,23.09000015258789,0.03408145108169891
125,2006-09-12,23.86000061035156,24.059999465942386,23.75,24.0,35900.0,-0.00831250457315813,1.384626670774791,-1.0,56.15867410812403,43.12895413456992,-0.8332970746361177,-0.6010935558310138,0.07939199327464763,0.7608237008199765,8.966936833017414,0.30999946594238637,-0.5062638791652923,0.6255006790161097,-0.6804287344472186,1.931430092479438,-0.027464027715556227,1.2784653857477757,-1.3234027910766564,58.89572777589218,17.872039912597117,0.6529647067316642,9,-0.5349998474121058,-0.3200006484985316,1.754998683929447,0.5799989700317418,0.5599994659423864,1,0.03939642089955253,-2.0714441416894513,24.059999465942386,4.333375719235782,23.95000076293945,-1.5873028127332205,24.059999465942386,0.03939642089955253
126,2006-09-13,23.809999465942386,23.989999771118164,23.61000061035156,23.959999084472656,29100.0,-0.0020956053281692144,2.619022533855312,1.0714305177111192,64.50840195071245,46.409387784707796,-0.6423446820330447,-0.5966470179587766,0.1410875224371715,0.7928703545870412,9.31024382584376,0.3799991607666051,-0.34008579413353957,0.584999561309818,-0.7000807847809334,1.8700799074005694,-0.05754061173555769,1.2275397343551937,-1.1537974746252466,55.82817491428648,9.592361923178458,0.6425401730453763,9,-0.48499870300293324,-0.269999504089359,1.7424998283386195,0.6300001144409144,0.6700000762939418,2,0.04115923862101489,1.384626670774791,23.86000061035156,-2.0714441416894513,24.059999465942386,4.333375719235782,23.95000076293945,0.04115923862101489
127,2006-09-14,23.5,23.739999771118164,23.26000022888184,23.709999084472656,31400.0,-0.013019717467268599,2.5555461365659045,1.3999974568620552,63.44340789697418,49.52274572508898,-0.2365052904998315,-0.3320237802771686,0.461032198083025,1.0819724001848279,9.560807789701,0.5499992370605469,-0.2257693934766749,0.29300012588500834,-0.9644173394221269,1.5504175911921436,-0.3357086067685593,0.921708858538576,-0.7313700869631568,23.52937876560905,-26.59528684642169,0.6287087326535684,9,-0.17499923706054688,-0.17499923706054688,1.9924993515014648,0.9399995803833008,1.2999992370605504,3,0.06255316227040386,2.619022533855312,23.809999465942386,1.384626670774791,23.86000061035156,-2.0714441416894513,24.059999465942386,0.06255316227040386
128,2006-09-15,23.559999465942386,23.690000534057614,23.459999084472656,23.60000038146973,76700.0,0.002553168763505864,1.0909106672216313,0.19048138056312444,61.728399713096614,53.85930725515292,-0.16842242753112657,-0.43479257968424534,0.4260648305720629,0.9965817958336203,9.86008978133784,0.23000144958495738,-0.1281571863322739,0.3659996032714865,-0.8699256768300749,1.601924883373048,-0.2519630367792942,0.9839622433222672,-0.6856873064890223,29.41167670829173,-22.817547727508988,0.6179626400507814,9,-0.22999954223633168,-0.23499870300293324,1.6449999809265101,0.8800001144409144,0.6900005340576136,4,0.052631570425571095,2.5555461365659045,23.5,2.619022533855312,23.809999465942386,1.384626670774791,23.86000061035156,0.052631570425571095
129,2006-09-18,23.399999618530273,23.63999938964844,23.29999923706055,23.5,44600.0,-0.0067911651544561025,-1.266659037301293,2.4999523173755485,57.462701084390694,55.962210791885944,0.20607193786063505,-0.3245091649577212,0.6110432182116483,1.1308006829317776,10.301286920422324,0.3400001525878906,-0.027564929593062004,0.22699975967407227,-0.9780264485428525,1.432025967890997,-0.3755133444343919,0.8295128637825364,-0.42634614744537913,17.499940395297937,-34.57555889826851,0.602513104108463,9,0.3150005340576172,-0.07499885559082031,1.7549996376037598,1.0399999618530273,-0.010000228881832385,0,0.04914528364434689,1.0909106672216313,23.559999465942386,2.5555461365659045,23.5,2.619022533855312,23.809999465942386,0.04914528364434689
130,2006-09-19,23.38999938964844,23.40999984741211,23.149999618530273,23.399999618530273,39000.0,-0.0004273602155921985,16.33295187233772,0.10000190734132136,62.264164523681444,58.39702170668533,0.29927764420341774,-0.33731641206097507,0.6412627247201321,1.1204482505411804,10.725534956227497,0.26000022888183594,0.08671848576929975,0.22049951553345082,-0.9814194776929064,1.422418508759808,-0.3804599810797278,0.8214590121466294,-0.3229650856299102,28.571396133532968,-26.241572687878385,0.6009594966131784,9,0.3250007629394496,-0.06499862670898793,1.3074998855590785,1.0500001907348597,0.11000061035155895,1,0.043608400358277954,-1.266659037301293,23.399999618530273,1.0909106672216313,23.559999465942386,2.5555461365659045,23.5,0.043608400358277954
131,2006-09-20,24.45000076293945,24.53000068664551,23.43000030517578,23.479999542236328,70000.0,0.045318572080002895,-1.0560760657982056,-96.99790196455824,69.02657630666127,60.24008308326189,-0.6118639791779437,-1.374872889764955,-0.39577892299472595,0.05658976373554836,11.311790947414632,1.1400012969970703,0.32910022761646474,1.2215008735656703,-0.1100479782588728,2.5530497253902134,0.5557264476533987,1.8872752994779418,-1.3000011444091761,94.20290856619965,39.43122542743697,0.6657744259122718,9,-0.610000610351559,-1.1249999999999964,0.24749851226806996,-0.010001182556148791,-0.37000083923339844,2,-0.0012270219104033586,16.33295187233772,23.38999938964844,-1.266659037301293,23.399999618530273,1.0909106672216313,23.559999465942386,-0.0012270219104033586
132,2006-09-21,24.31999969482422,24.63999938964844,24.190000534057614,24.5,18500.0,-0.005317016934914931,-1.0454557276991228,-0.18556709139531294,68.57144533933842,62.159992739636344,-0.4929414010411364,-1.1693605575487211,-0.2464344044968776,0.17539208174905951,11.2618676870499,0.4499988555908274,0.4660273065743503,1.0054998397827148,-0.3763598110801283,2.387359490645558,0.3145700143512933,1.6964296652141364,-1.1700000762939453,78.5235071154354,21.672277119539608,0.6909298254314212,9,-0.4250001907348633,-0.9399995803833008,0.3774995803833008,0.11999988555908203,-0.5,3,0.006578941176802688,-1.0560760657982056,24.45000076293945,16.33295187233772,23.38999938964844,-1.266659037301293,23.399999618530273,0.006578941176802688
133,2006-09-22,24.15999984741211,24.25,23.940000534057614,24.25,41600.0,-0.0065789411768027994,5.888865341414905,0.5,73.41177252007533,64.06394927145048,-0.33527867379672927,-0.9144809419931192,-0.06629485422567427,0.3293762740855044,10.778726860432752,0.3799991607666051,0.5975799116446474,0.7555000305175774,-0.598799012573469,2.109799073608624,0.0783505089720542,1.4326495520631006,-0.8908002471923808,67.7852606731532,4.2693948043303465,0.6771495215455227,9,-0.2650003433227539,-0.7799997329711914,0.5374994277954102,0.2799997329711914,0.370000839233402,4,0.02649004112957365,-1.0454557276991228,24.31999969482422,-1.0560760657982056,24.45000076293945,16.33295187233772,23.38999938964844,0.02649004112957365
134,2006-09-25,23.82999992370605,24.18000030517578,23.79999923706055,24.18000030517578,46000.0,-0.013658937325755294,1.1714323082707794,3.888886534141522,60.43361442183524,64.53894263964061,-0.04619285681797081,-0.5147888974867065,0.2923533778119527,0.653456253073589,10.33847312842967,0.3800010681152308,0.5906981337600499,0.3645001411437967,-0.9483913604885181,1.6773916427761115,-0.2919456096723607,1.020945891959954,-0.4511363403320239,45.63761138469657,-14.088220638789977,0.6564457508161579,9,0.06499958038330433,-0.44999980926513317,0.6999993324279821,0.6099996566772496,0.19000053405762074,0,0.01762484589335367,5.888865341414905,24.15999984741211,-1.0454557276991228,24.31999969482422,-1.0560760657982056,24.45000076293945,0.01762484589335367
135,2006-09-26,23.790000915527344,24.0,23.5,23.82999992370605,241500.0,-0.0016785148261337923,1.6315847592468968,0.11428275595227233,59.45947757162353,63.977951041964076,-0.019185031016693443,-0.41826316939545194,0.35854753718196974,0.6878813243723414,10.142904573118622,0.5,0.5966954532497439,0.27500104904174805,-1.0065197822234353,1.5565218803069314,-0.3657593665908436,0.9157614646743397,-0.3102464676513641,29.75213906946529,-27.454433858717866,0.6407604156325919,9,0.10499858856201172,-0.4100008010864258,0.7399983406066895,0.649998664855957,0.059999465942386365,1,-0.016813850798039653,1.1714323082707794,23.82999992370605,5.888865341414905,24.15999984741211,-1.0454557276991228,24.31999969482422,-0.016813850798039653
136,2006-09-27,24.229999542236328,24.229999542236328,23.75,23.75,122100.0,0.018495107598831773,1.0,-12.000286109390222,52.68139237817767,62.782171539875584,-0.43956643709306675,-0.7593671398480382,-0.06443244277011217,0.24528976905011035,9.599993603422082,0.4799995422363281,0.5748465997856052,0.6274996757507338,-0.5940419007413311,1.8490412522427988,0.016728887504701362,1.2382704639967663,-0.7299995422363281,64.03508184872355,9.370918941923279,0.610770788246033,9,-0.33500003814697266,-0.8499994277954102,0.21499967575073242,0.21000003814697266,-0.21999931335448863,2,-0.03012792224629779,1.6315847592468968,23.790000915527344,1.1714323082707794,23.82999992370605,5.888865341414905,24.15999984741211,-0.03012792224629779
137,2006-09-28,24.79999923706055,25.20000076293945,24.479999542236328,24.479999542236328,125400.0,0.023524544184601925,-3.5000119209403016,0.6666666666666741,61.70797682175584,62.7799023297266,-0.9004617847684635,-1.2293665163627203,-0.6533155895562253,-0.32896449592379184,9.606853659874384,0.9700012207031214,0.5827311708727478,1.0939993858337438,-0.16643338442311872,2.3544321560906063,0.46378300070531253,1.724215770962175,-1.2999992370605504,76.47050903746292,23.484851287297758,0.630216385128432,9,-0.6249990463256871,-1.1399984359741246,-0.3800001144409215,-0.35999965667724965,-1.2099990844726598,3,-0.02903223127033605,1.0,24.229999542236328,1.6315847592468968,23.790000915527344,1.1714323082707794,23.82999992370605,-0.02903223127033605
138,2006-09-29,24.420000076293945,24.85000038146973,24.35000038146973,24.78000068664551,89800.0,-0.015322547276483078,-1.0000000000000284,-1.1250029802350796,54.61539514907156,62.46353500358003,-0.4309629021772139,-0.7466713580871698,-0.29797199984160727,0.043569204478778545,9.70515302330014,0.5,0.5482082279919389,0.6245001792907701,-0.5665272251620088,1.815527583743549,0.028986477064378846,1.2200138815171613,-0.75,54.117627259365754,4.411707067234907,0.5955137022263899,9,-0.24499988555908203,-0.7599992752075195,-0.2050008773803711,0.01999950408935547,-0.43000030517578125,4,-0.024570040114462732,-3.5000119209403016,24.79999923706055,1.0,24.229999542236328,1.6315847592468968,23.790000915527344,-0.024570040114462732
139,2006-10-02,23.690000534057614,24.28000068664551,23.239999771118164,24.28000068664551,62800.0,-0.0298935110546944,2.5254259205379066,1.6388865341414862,48.08126255330782,60.887657006871855,0.3849845757678736,0.10861000455365755,0.39805858182838705,0.7606648882594946,8.73424301743449,1.1800003051757812,0.5245148286052093,-0.18149938583374237,-1.0981816415368364,0.7351828698693517,-0.6398405136852894,0.27684174201780465,1.510000228881836,22.95921098087286,-24.52740095240746,0.4583411278515462,10,0.529999732971195,-0.029999732971187854,0.37499904632568715,0.7499990463256871,0.31999969482422586,0,0.03545800479743688,-1.0000000000000284,24.420000076293945,-3.5000119209403016,24.79999923706055,1.0,24.229999542236328,0.03545800479743688
140,2006-10-03,23.6200008392334,23.70000076293945,23.46999931335449,23.690000534057614,26100.0,-0.0029548203143170415,4.111134658585577,0.11864351986550835,47.86518250552913,58.53639102896828,0.548747685446294,0.2347504843347359,0.41452232853709603,0.8042892953601637,8.494173193620636,0.23000144958496094,0.5077226959381882,-0.2794991493225112,-1.1231121716113002,0.5641138729662778,-0.7013056604669075,0.14230736182188508,1.540799903869626,19.38779978688313,-25.926514809283198,0.4218065111443953,10,0.5999994277954102,0.039999961853027344,0.44499874114990234,0.8199987411499023,0.4899997711181605,1,0.01693478426409989,2.5254259205379066,23.690000534057614,-1.0000000000000284,24.420000076293945,-3.5000119209403016,24.79999923706055,0.01693478426409989
141,2006-10-04,24.0,24.03000068664551,23.51000022888184,23.6299991607666,141700.0,0.016088024863039507,1.4185943356472355,-5.285749318801358,55.530977559098304,57.087450164497156,0.10974380002319961,-0.07755448916091723,-0.03375417077207743,0.40512591418187327,8.797219693327186,0.5200004577636719,0.5370633448334026,0.05500001907348562,-0.6980847536462136,0.8080847917931848,-0.3215423672863622,0.43154240543333344,1.1223847236633269,38.77550226010975,-8.910515642530065,0.37654238635984905,10,0.2200002670288086,-0.3399991989135742,0.03749990463256836,0.6549997329711914,-0.3999996185302699,2,-0.006249984105427875,4.111134658585577,23.6200008392334,2.5254259205379066,23.690000534057614,-1.0000000000000284,24.420000076293945,-0.006249984105427875
142,2006-10-05,24.920000076293945,25.09000015258789,23.899999618530273,24.0,79400.0,0.038333336512247795,-1.1249993613792846,2.486481052854057,62.63941732951199,55.89052180999012,-0.8003624251789496,-0.9800707324506952,-0.9795438157769425,-0.5258494495824806,8.93871325877041,1.1900005340576172,0.5771176906127984,0.9320000648498521,0.06211568563517034,1.8018844440645339,0.4970578752425112,1.366942254457193,-1.6800003051757812,90.81080858162368,39.12725783870685,0.4349421896073414,10,-0.6999998092651367,-1.2599992752075195,-0.8875002861022949,-0.2650003433227539,-0.75,3,-0.03651684769767627,1.4185943356472355,24.0,4.111134658585577,23.6200008392334,2.5254259205379066,23.690000534057614,-0.03651684769767627
143,2006-10-06,24.57999992370605,24.93000030517578,24.54999923706055,24.88999938964844,67300.0,-0.013643665792414383,-1.0540551686453419,-0.3369559132985803,60.6115181952906,55.91028889592961,-0.44088356167983633,-0.6223614305466718,-0.6662695974208503,-0.2030645543741869,9.08785331230893,0.3800010681152308,0.4813338337930233,0.56049995422363,-0.3483448259707309,1.4693447344179908,0.10607756412644775,1.0149223443208122,-1.3030001449584923,72.43242574487084,15.746383415959855,0.45442239009718066,10,-0.35999965667724254,-0.9199991226196254,-0.600000381469723,0.07499980926514027,-0.09000015258788707,4,-0.04027663849434604,-1.1249993613792846,24.920000076293945,1.4185943356472355,24.0,4.111134658585577,23.6200008392334,-0.04027663849434604
144,2006-10-09,24.8799991607666,24.959999084472656,24.45000076293945,24.57999992370605,30800.0,0.012205013750680171,1.2173884198829206,-0.9677411415808764,62.73504825268826,56.27424119382568,-0.6440006811949388,-0.9041339375633584,-1.006178742785675,-0.5164739190485967,8.974394945824757,0.5099983215332067,0.40070337469440886,0.819499206542968,-0.1676490666287087,1.8066474797146448,0.32592506995712966,1.3130733431288064,-1.5667393745422373,87.03698252893108,25.68776815547099,0.49357413658583804,10,-0.659998893737793,-1.2199983596801758,-0.9774994850158691,-0.024999618530273438,0.12000083923339844,0,-0.03577168085487248,-1.0540551686453419,24.57999992370605,-1.1249993613792846,24.920000076293945,1.4185943356472355,24.0,-0.03577168085487248
145,2006-10-10,24.79999923706055,24.899999618530273,24.649999618530273,24.899999618530273,51000.0,-0.0032154311255847556,3.999980926586431,-0.33333545261496583,53.593417094874106,56.37557727345862,-0.45333941072293626,-0.7906372861601803,-0.9710649937481755,-0.45064513601596445,8.993344753293517,0.25,0.3093076705791944,0.6924993515014677,-0.3427908411585001,1.7277895441614355,0.17485425517148556,1.2101444478314498,-1.451204643508916,81.6455107891959,23.44197807985013,0.5176450963299835,10,-0.5799989700317418,-1.134999275207523,-0.9824991226196325,-0.009999275207523084,0.6200008392333949,1,-0.03185479969685456,1.2173884198829206,24.8799991607666,-1.0540551686453419,24.57999992370605,-1.1249993613792846,24.920000076293945,-0.03185479969685456
146,2006-10-11,24.790000915527344,24.82999992370605,24.6200008392334,24.79999923706055,166500.0,-0.00040315813874158835,5.000000000000507,0.09998283392782714,54.94738921699798,55.62440087292997,-0.3973351563999472,-0.7414708774490499,-0.9908755233898461,-0.4548602879853334,9.194395555025716,0.2099990844726527,0.3191949630273818,0.6335009574890123,-0.43474438033926077,1.7017462953172853,0.09937828857487574,1.1676236264031488,-1.406382210794984,74.7899913928928,18.36545118876112,0.5341226689141367,10,-0.6250009536743164,-0.7400007247924805,-1.0350008010864258,-9.5367431640625e-07,0.30999946594238637,2,-0.027430426787514284,3.999980926586431,24.79999923706055,1.2173884198829206,24.8799991607666,-1.0540551686453419,24.57999992370605,-0.027430426787514284
147,2006-10-12,24.96999931335449,24.979999542236328,24.5,24.790000915527344,153300.0,0.007260927437658937,3.8000228883145617,-18.002861503236286,58.49057660018652,56.05497658972052,-0.6153988441080607,-0.8492346771670967,-1.2021071870380453,-0.6499261715080422,9.944833523974662,0.4799995422363281,0.3462782323498814,0.7399993896484354,-0.3402732455929076,1.8202720248897784,0.19986307202776388,1.2801357072691069,-1.5522529796650169,98.11316001612187,41.344197415496225,0.5401363176206717,10,-0.8049993515014613,-0.9199991226196254,-1.627499103546139,-0.1799993515014613,-0.5799999237060476,3,-0.05486579773961198,5.000000000000507,24.790000915527344,3.999980926586431,24.79999923706055,1.2173884198829206,24.8799991607666,-0.05486579773961198
148,2006-10-13,24.79999923706055,25.09000015258789,24.670000076293945,24.979999542236328,79100.0,-0.0068081730464052415,1.0999923706345724,-1.0000105964756123,60.52062029911099,57.43712745036531,-0.4311693433009225,-0.6130027440981216,-1.0769206526787904,-0.4919836288283044,10.77900103568448,0.4200000762939453,0.3739782336773523,0.5079993247985861,-0.5525185450075263,1.5685171946046985,-0.022259610104470084,1.0382582597016423,-1.3488078269931094,54.68731373530825,-3.345534439968759,0.5302589349030563,10,-0.519999504089359,-0.6249990463256871,-1.1999988555908239,-0.009999275207523084,-0.5499992370605504,4,-0.025403192747891268,3.8000228883145617,24.96999931335449,5.000000000000507,24.790000915527344,3.999980926586431,24.79999923706055,-0.025403192747891268
149,2006-10-16,24.54999923706055,24.979999542236328,24.46999931335449,24.79999923706055,36500.0,-0.01008064547140819,-1.487806920421595,1.38888653414151,57.883812994051624,58.5503086157567,-0.05179652524744327,-0.28715268442682884,-0.8581546677040315,-0.25641565596331617,11.765945936499856,0.5100002288818395,0.31012565006481907,0.20049934387207458,-0.7779086427431352,1.1789073304872844,-0.2887046494355303,0.6897033371796795,-1.0660316521427013,12.903196035182377,-46.69493688661436,0.489203993307605,10,-0.24999904632568715,-0.37499904632568715,-0.9499988555908239,0.24000072479247692,-0.09000015258789418,0,-0.0024439701754374044,1.0999923706345724,24.79999923706055,3.8000228883145617,24.96999931335449,5.000000000000507,24.790000915527344,-0.0024439701754374044
150,2006-10-17,24.40999984741211,24.53000068664551,24.25,24.479999542236328,27000.0,-0.0057026229734906675,2.2940872882305783,0.279998779296875,51.99115697757343,58.156995217809495,0.23696876639513675,-0.07043033854091263,-0.7445677554429118,-0.1282961381056822,12.56344587795696,0.2999992370605504,0.2989886526338772,0.009499931335447798,-0.8584182525080699,0.8774181151789655,-0.4244591605863093,0.4434590232572049,-0.893911611140858,19.047597422355032,-38.337374926631206,0.433959091921758,10,0.08500003814697266,-0.2349996566772461,-0.8099994659423828,0.38000011444091797,-0.3999996185302699,1,0.02417042836034433,-1.487806920421595,24.54999923706055,1.0999923706345724,24.79999923706055,3.8000228883145617,24.96999931335449,0.02417042836034433
151,2006-10-18,24.420000076293945,24.54999923706055,24.25,24.489999771118164,34000.0,0.00040967754790455224,2.157909530788764,1.0,45.20202275624858,56.219506931891345,0.3272217251455771,-0.08726764120512343,-0.76690173715577,-0.14896132406040152,12.342509134748928,0.2999992370605504,0.3795428153979117,0.021000194549561257,-0.8466614295410615,0.888661818640184,-0.4128306174957501,0.45483100659487263,-0.8724336016963612,20.23810064441124,-33.29790850163125,0.4338308120453111,10,0.25,-0.24499988555908203,-0.9874997138977051,0.36999988555908203,-0.30999946594238637,2,0.040950040822103295,2.2940872882305783,24.40999984741211,-1.487806920421595,24.54999923706055,1.0999923706345724,24.79999923706055,0.040950040822103295
152,2006-10-19,24.479999542236328,24.649999618530273,24.31999969482422,24.35000038146973,44900.0,0.0024569805796450517,-2.4736736435275812,-1.857138964577606,50.82416992200293,55.132023790414934,0.22154202200957585,-0.14194322274635596,-0.8020408417815084,-0.219065775575217,12.03833493702802,0.3299999237060547,0.47740919993763953,0.07299966812133718,-0.7945454727064174,0.9405448089490918,-0.36077290229253833,0.5067722385352127,-0.9015843940789381,27.380892911476334,-25.004143715778394,0.43377257041387707,10,0.1900005340576172,-0.30499935150146484,-1.047499179840088,0.3100004196166992,-0.3099994659423828,3,0.02532683214163023,2.157909530788764,24.420000076293945,2.2940872882305783,24.40999984741211,-1.487806920421595,24.54999923706055,0.02532683214163023
153,2006-10-20,24.79999923706055,24.82999992370605,24.38999938964844,24.53000068664551,29300.0,0.013071883202943502,1.6666705198971905,2.0769253341550225,67.18267533616357,55.62620457746774,-0.07148651978792842,-0.433777359385374,-1.109712917809894,-0.5507653782349671,12.175561145878168,0.4400005340576101,0.520344936656425,0.36099939346313903,-0.5153535442307806,1.2373523311570587,-0.07717707538382257,0.7991758623101006,-1.1913523888145505,75.34240848640083,18.440616428550058,0.43817646884696015,10,-0.12999916076660512,-0.6249990463256871,-1.4749984741210973,-0.009999275207523084,-0.639999389648441,4,-0.016532252420371596,-2.4736736435275812,24.479999542236328,2.157909530788764,24.420000076293945,2.2940872882305783,24.40999984741211,-0.016532252420371596
154,2006-10-23,24.25,24.79999923706055,24.18000030517578,24.6200008392334,21400.0,-0.02217738927340951,-1.431367269164184,-1.3703808359883298,58.490569917819336,56.1703326689061,0.42437716855737406,0.15736894433950255,-0.5490095815801368,-0.02871642945513031,12.392617170873493,0.6199989318847692,0.42813351206034866,-0.20999984741211009,-1.0440128189659639,0.6240131241417437,-0.627006333189037,0.2070066383648168,-0.6117260856671614,10.76919013929528,-48.77615733083741,0.4170064857769276,10,0.38500022888183594,-0.07499980926513672,-0.9224996566772461,0.5399999618530273,0.44000053405761363,0,0.0,1.6666705198971905,24.79999923706055,-2.4736736435275812,24.479999542236328,2.157909530788764,24.420000076293945,0.0
155,2006-10-24,23.38999938964844,24.399999618530273,23.26000022888184,23.75,80000.0,-0.0354639426949096,-2.6774237213051517,0.9729724156773296,42.72074742666946,54.81181691442516,1.1882979699960394,1.0391433566024055,0.29934971000660937,0.7900656998127111,12.891300239781684,1.139999389648434,0.3458387405429981,-1.0500003814697223,-1.9667447497038744,-0.13325601323557024,-1.5083725655867966,-0.591628197352648,1.7000007629394496,8.28020293221504,-51.666151220508524,0.4583721841170757,10,0.7850008010864222,0.7850008010864222,0.13000106811523082,1.4000005722045863,1.0300006866455043,1,0.045746033464958424,-1.431367269164184,24.25,1.6666705198971905,24.79999923706055,-2.4736736435275812,24.479999542236328,0.045746033464958424
156,2006-10-25,23.5,23.79999923706055,23.399999618530273,23.399999618530273,56400.0,0.00470289068926788,-6.999961853172933,-0.27777836646463205,28.99405278848546,51.534425379791706,0.979021854108268,0.9187538877552228,0.17713410735912305,0.6393871486830953,13.121236062186481,0.4099998474121094,0.21680786743587888,-0.903499794006347,-1.909256972115557,0.10225738410286311,-1.4063783830609502,-0.4006212049517437,1.5534001541137705,15.286612596764396,-39.072024030618806,0.5028785890546044,10,0.6750001907348633,0.7200002670288086,0.020000457763671875,1.2899999618530273,2.10000038146973,2,0.021702137399227217,-2.6774237213051517,23.38999938964844,-1.431367269164184,24.25,1.6666705198971905,24.79999923706055,0.021702137399227217
157,2006-10-26,24.07999992370605,24.149999618530273,23.25,23.729999542236328,143600.0,0.02468084781727886,2.673469546634696,3.49999046329318,43.09391333670543,49.598124606191085,0.2899951078494887,0.29728993080993504,-0.4040797162580638,0.02853486379502357,12.129144724060032,0.8999996185302734,0.1709736001265334,-0.2874999046325719,-1.2850095445745886,0.7100097353094448,-0.7862547246035803,0.21125491533843643,0.9375322319030808,52.531643277501026,0.44024953947182865,0.4987548199710076,10,0.03499984741211293,0.14000034332275746,-0.49749946594237926,0.7100000381469762,1.149999618530277,3,0.0012458756952060668,-6.999961853172933,23.5,-2.6774237213051517,23.38999938964844,-1.431367269164184,24.25,0.0012458756952060668
158,2006-10-27,23.81999969482422,24.489999771118164,23.75,24.0,38100.0,-0.010797351731960392,-3.625002980235081,-0.5142860256892385,35.195522094633304,47.07720339514461,0.4429435894694862,0.537597801245326,-0.14705009429084726,0.2587316847714085,11.44978075678893,0.7399997711181641,0.10656460889511976,-0.5175001144409173,-1.5440293855098943,0.5090291566280598,-1.0307647499754076,-0.004235478906426948,1.1268311745605466,36.774191960582996,-10.446683432063473,0.5132646355344888,10,0.2200002670288086,0.40000057220458984,-0.18249988555908203,0.9700002670288086,1.9600009918212926,4,0.014693551047600506,2.673469546634696,24.07999992370605,-6.999961853172933,23.5,-2.6774237213051517,23.38999938964844,0.014693551047600506
159,2006-10-30,24.53000068664551,24.59000015258789,23.65999984741211,23.790000915527344,34000.0,0.029806926990665117,1.1627946691743165,-4.111102869495209,46.79336423451615,46.49967086813824,-0.3019452971995662,-0.11198748926466706,-0.8518326669490541,-0.47644828819902685,12.252619278353942,0.9300003051757812,0.017846148497810077,0.15050086975098154,-0.8322870443294548,1.1332887838314178,-0.34089308728923484,0.6418948267911979,0.34895694796386323,95.52242842461588,50.48087128077623,0.4913939570402174,10,-0.490000724792484,-0.31000041961670277,-0.8925008773803746,0.259999275207516,1.269998550415039,0,-0.015083604927693117,-3.625002980235081,23.81999969482422,2.673469546634696,24.07999992370605,-6.999961853172933,23.5,-0.015083604927693117
160,2006-10-31,24.020000457763672,24.53000068664551,23.8700008392334,24.53000068664551,42000.0,-0.020790877073211478,1.5882335341658125,-0.6891897116551939,41.825895887091406,46.12454566045412,0.16418113468911244,0.4527277972942052,-0.3308270023512563,0.0214382100990278,13.09884419122489,0.6599998474121129,-0.08819418672440449,-0.3794993400573716,-1.3122139414907288,0.5532152613759855,-0.8458566407740484,0.08685796065930518,0.7937988714613269,57.46271418526331,15.515584026522731,0.46635730071667847,10,0.01999950408935547,0.19999980926513672,-0.38250064849853516,0.7699995040893555,1.840000152587887,1,0.02789342479289525,1.1627946691743165,24.53000068664551,-3.625002980235081,23.81999969482422,2.673469546634696,24.07999992370605,0.02789342479289525
161,2006-11-01,23.85000038146973,24.1200008392334,23.85000038146973,24.04999923706055,45000.0,-0.007077438511829626,-1.700020027275206,0.3921544428113531,38.08511968002005,44.709095633567124,0.2735952992258248,0.6439286484679307,-0.1454448371001682,0.19082706432755359,13.590948131361602,0.2700004577636683,-0.17410854700206002,-0.5419994354248026,-1.4905182843939784,0.40651941354437326,-1.0162588599093922,-0.06774001094021287,0.9012469745862681,44.776142772146144,9.523289326728296,0.4742594244845883,11,0.18999958038329723,0.3699998855590785,-0.2125005722045934,0.9399995803832972,2.2999992370605433,2,0.023899357891292716,1.5882335341658125,24.020000457763672,1.1627946691743165,24.53000068664551,-3.625002980235081,23.81999969482422,0.023899357891292716
162,2006-11-02,24.01000022888184,24.20000076293945,23.5,23.649999618530273,20000.0,0.006708588882724742,-1.12121492356153,-1.8000133515168455,41.57783669274731,41.864113562076426,0.04460563177301324,0.43453730856070294,-0.2662868284006983,0.04662830420710051,12.819662073788205,0.7000007629394496,-0.21493975816913036,-0.33649959564208487,-1.2654778071296064,0.5924786158454367,-0.8009887013858474,0.1279895101016777,0.6811972329319183,46.789005274081035,13.416382803128585,0.4644891057437614,11,0.014999389648433947,0.2100000381469691,-0.37250041961670277,0.7799997329711879,2.139999389648434,3,0.06622241305417664,-1.700020027275206,23.85000038146973,1.5882335341658125,24.020000457763672,1.1627946691743165,24.53000068664551,0.06622241305417664
163,2006-11-03,23.59000015258789,24.09000015258789,23.45000076293945,24.059999465942386,13000.0,-0.017492714381098895,1.4150889075225146,-1.3055514347475916,40.123467449490555,39.82332439892878,0.30722529823176004,0.8185328498110565,0.1965351102748727,0.49308101599008936,12.009880778709677,0.639999389648441,-0.2359310453478436,-0.7069996833801255,-1.6876564920353445,0.27365712527509345,-1.197328087707735,-0.21667127905251604,1.043549410753318,12.280654789790264,-22.702966001152717,0.49032840432760955,11,0.3299999237060547,0.5749998092651367,0.3275003433227539,1.1999998092651367,2.9699993133544957,4,0.06952095714456896,-1.12121492356153,24.01000022888184,-1.700020027275206,23.85000038146973,1.5882335341658125,24.020000457763672,0.06952095714456896
164,2006-11-06,23.989999771118164,23.989999771118164,23.63999938964844,23.70000076293945,13100.0,0.016956321150612297,1.4138039896607952,-0.6170200677718513,45.89843742724044,40.1764010656589,-0.14922666261406903,0.3672680182526733,-0.16317120159500575,0.11861577138694912,11.295046548840308,0.39999961853027344,-0.283609520512492,-0.26250009536743235,-1.2120454513022132,0.6870452605673485,-0.7372727733348228,0.21227258259995807,0.588207809689397,49.99991169681632,12.463454247754022,0.4747726779673912,11,-0.06999969482421875,0.17500019073486328,-0.07249927520751953,0.8000001907348633,3.1399993896484375,0,0.0746144615508646,1.4150889075225146,23.59000015258789,-1.12121492356153,24.01000022888184,-1.700020027275206,23.85000038146973,0.0746144615508646
165,2006-11-07,24.01000022888184,24.170000076293945,23.78000068664551,23.8799991607666,18200.0,0.0008336997896829512,-1.3636468725074564,0.4482810783791495,46.003900954715206,42.066384195239976,-0.08049622807676116,0.30045259030697835,-0.14794034567126246,0.10855807052151079,10.622136822344421,0.38999938964843395,-0.4279928479502786,-0.2029996871948221,-1.121879830682314,0.7158804562926697,-0.662439758938568,0.2564403845489238,0.5150790486934191,74.66659545898531,33.49859373143956,0.4594400717437455,11,-0.09000015258789418,0.15999984741210582,-0.0699996948242223,0.7799997329711879,3.299999237060547,1,0.0745522278681825,1.4138039896607952,23.989999771118164,1.4150889075225146,23.59000015258789,-1.12121492356153,24.01000022888184,0.0745522278681825
166,2006-11-08,24.11000061035156,24.18000030517578,23.75,23.85000038146973,21900.0,0.00416494712688209,1.150003576282097,1.999985328207878,46.421675145818,42.436135507363595,-0.09484204300393628,0.1548346931905762,-0.2005048820027895,0.0279648341919021,9.937826268882311,0.43000030517578125,-0.5073814944905344,-0.06899929046631215,-0.947416179122726,0.8094175981901017,-0.5082077347945209,0.37020915386189657,0.3640754961206909,87.99997965494791,43.22546255797535,0.43920844432820777,11,-0.09000015258788707,0.059999465942386365,-0.17000007629394176,0.6799993515014684,3.4200000762939524,2,0.07258398820813983,-1.3636468725074564,24.01000022888184,1.4138039896607952,23.989999771118164,1.4150889075225146,23.59000015258789,0.07258398820813983
167,2006-11-09,23.60000038146973,24.11000061035156,23.559999465942386,24.11000061035156,16600.0,-0.02115305748531837,1.1568662650016663,-1.961537615082739,38.805986082766765,42.837298172711755,0.37985579162552696,0.5870330128742403,0.3439234888924787,0.5423088951078903,9.02453175901155,0.5500011444091726,-0.45808201784626235,-0.5104995727539041,-1.3415917663754549,0.3205926208676466,-0.9260456695646795,-0.09495347594312875,0.8251126807436293,20.547905834401103,-19.51892886959237,0.4155460968107762,11,0.42000007629394176,0.5699996948242152,0.3400001525878871,1.1899995803832972,4.209999084472656,3,0.1080508133831537,1.150003576282097,24.11000061035156,-1.3636468725074564,24.01000022888184,1.4138039896607952,23.989999771118164,0.1080508133831537
168,2006-11-10,24.170000076293945,24.18000030517578,23.559999465942386,23.559999465942386,24800.0,0.024152529051303162,-1.0327876028716632,-1.1960790913544883,49.25650669645626,43.11098066848288,-0.15117266821293995,-0.03434553907546345,-0.18109097954869213,-0.032283059648385404,7.889582573476731,0.6200008392333949,-0.34670950965104197,0.09100008010864258,-0.6752867521695762,0.8572869123868614,-0.2921433360304668,0.474143496247752,0.20810846343087874,98.38706204104484,52.35821308350583,0.38314341613910946,11,-0.17999935150146484,0.0,-0.22999954223632812,0.619999885559082,3.3500003814697266,4,0.08191971601101988,1.1568662650016663,23.60000038146973,1.150003576282097,24.11000061035156,-1.3636468725074564,24.01000022888184,0.08191971601101988
169,2006-11-13,24.489999771118164,24.540000915527344,24.10000038146973,24.149999618530273,28600.0,0.013239540497067548,-1.0000086697935884,0.5573767416264385,61.363635467999714,45.28184062191714,-0.5335518839027245,-0.3784753442605968,-0.43663011146918507,-0.35809458964971697,7.258373012697169,0.44000053405761363,-0.32315228187029277,0.41399974822997976,-0.344957875242514,1.1729573717024735,0.034520936493731114,0.7934785599662284,-1.239999771118164,94.8978499541653,42.272571380154076,0.3794788117362469,11,-0.4949989318847656,-0.31999969482421875,-0.5499992370605469,0.3000001907348633,2.530000686645508,0,0.08452428395958744,-1.0327876028716632,24.170000076293945,1.1568662650016663,23.60000038146973,1.150003576282097,24.11000061035156,0.08452428395958744
170,2006-11-14,25.0,25.0,24.38999938964844,24.45000076293945,42200.0,0.020824836000337354,1.218187114628331,1.6176440889048562,64.31297251453265,48.196046492418546,-0.9945026982157366,-0.8875110546259748,-0.9036062231630062,-0.8829753916980323,7.217042057974625,0.610000610351559,-0.22861472372235525,0.8944999694824212,0.04091381701541863,1.7480861219494237,0.4677068932489199,1.3212930457159224,-1.724199981689452,100.0,40.889736404510856,0.4267930762335012,11,-0.7749996185302734,-0.8299999237060547,-1.0599994659423828,-0.21000003814697266,1.860000610351559,1,0.08519996643066396,-1.0000086697935884,24.489999771118164,-1.0327876028716632,24.170000076293945,1.1568662650016663,23.60000038146973,0.08519996643066396
171,2006-11-15,25.420000076293945,25.45000076293945,25.0,25.0,128200.0,0.016800003051757884,-1.1428603866467286,0.7636375616421205,63.18897312591807,50.59728387388196,-1.3056846680207386,-1.2951556913163245,-1.2757818403617875,-1.3264224977259644,7.369506983398824,0.4500007629394496,-0.22209802414423407,1.2645000457763658,0.23443675083315796,2.2945633407195736,0.7494683983047636,1.779531693247968,-2.0752320587158195,98.41266317154539,36.8810820732438,0.5150316474716031,11,-0.9699993133544957,-1.0699996948242188,-1.4774999618530273,-0.630000114440918,0.46999931335449574,2,0.07435088056553574,1.218187114628331,25.0,-1.0000086697935884,24.489999771118164,-1.0327876028716632,24.170000076293945,0.07435088056553574
172,2006-11-16,25.10000038146973,25.53000068664551,25.06999969482422,25.420000076293945,29600.0,-0.012588500938780056,-1.421051046529156,-0.7619038968941928,62.45136540523176,53.07816142451986,-0.910563995674611,-0.976385289785366,-0.9419608354385751,-1.0327670298360978,7.431683365888793,0.4600009918212926,-0.15109686857460503,0.9135003089904821,-0.19222215431807754,2.0192227722990417,0.36063907733620226,1.4663615406447619,-1.628918399169926,78.17258686660573,12.951304714161196,0.5528612316542804,11,-0.5550003051757812,-0.7100000381469762,-0.9925003051757848,-0.31000041961670277,1.6099987030029261,3,0.09681275969102177,-1.1428603866467286,25.420000076293945,1.218187114628331,25.0,-1.0000086697935884,24.489999771118164,0.09681275969102177
173,2006-11-17,24.38999938964844,24.809999465942386,23.979999542236328,24.79999923706055,128300.0,-0.02828689167452969,2.860462021610705,1.2812507450587844,48.638120022665525,53.382570601789325,-0.08398065189473769,-0.3148161597525778,-0.2225577120934652,-0.3432873419831317,6.535196730359531,1.120000839233402,-0.056646487844190574,0.22399930953979919,-0.8485364011906142,1.2965350202702126,-0.31226854582540753,0.7602671649050059,-0.7542039110009817,26.451583528887866,-33.4936039315202,0.5362678553652059,11,0.1550006866455078,9.536743128535363e-07,-0.28249931335449574,-0.514999389648441,2.4099998474121094,4,0.1402214088510989,-1.421051046529156,25.10000038146973,-1.1428603866467286,25.420000076293945,1.218187114628331,25.0,0.1402214088510989
174,2006-11-20,24.25,24.43000030517578,24.18000030517578,24.35000038146973,32200.0,-0.005740032519552241,-1.0833353201567206,0.24390346021084056,52.41089643777686,54.09445898879618,0.10815159823753362,-0.1842640855864488,-0.07813527398448983,-0.231378210794837,5.974605476845276,0.25,0.007315875661333848,0.08399991989135813,-0.9885357908390553,1.1565356306217716,-0.4522679354738486,0.6202677752565648,-0.4626681047126979,17.41937151063127,-41.07016284864123,0.5362678553652059,11,0.29500007629394887,0.1400003433227539,-0.022500038146972656,-0.375,2.5499992370605504,0,0.13484537970159471,2.860462021610705,24.38999938964844,-1.421051046529156,25.10000038146973,-1.1428603866467286,25.420000076293945,0.13484537970159471
175,2006-11-21,24.459999084472656,24.5,24.190000534057614,24.20000076293945,34800.0,0.008659756060727997,-1.2142915531334841,-2.599973297220947,56.34094356269763,55.19659992400503,-0.03498094799227758,-0.3267436535828452,-0.2747323612834265,-0.4377150256958551,5.8926496011576495,0.30999946594238637,0.1253213339875785,0.24049901962280273,-0.7742443409201023,1.2552423801657078,-0.266872660648648,0.7478706998942535,-0.5332536858766979,30.96768953801582,-28.04794093194358,0.5073716802714517,11,0.08500099182129262,-0.06999874114990234,-0.22249889373779297,-0.5849990844726562,2.0500011444091832,1,0.10466073054418557,-1.0833353201567206,24.25,2.860462021610705,24.38999938964844,-1.421051046529156,25.10000038146973,0.10466073054418557
176,2006-11-22,24.01000022888184,24.489999771118164,24.0,24.459999084472656,49000.0,-0.01839733738487659,-1.08510845524826,-1.73077600246486,50.0,56.44037924814206,0.44627130089890343,0.17225371784977384,0.18532771856083485,0.020072761839760034,5.7608412443133545,0.48999977111816406,0.17593303138621863,-0.2349998474121051,-1.1979229457425298,0.7279232509183196,-0.7164613965773157,0.24646170175310544,1.5200004577636719,1.9355267416235864,-56.20488151452977,0.48146154916521144,11,0.5349998474121094,0.3800001144409144,0.32499980926513317,-0.1350002288818395,1.3999996185302699,2,0.11870055619747255,-1.2142915531334841,24.459999084472656,-1.0833353201567206,24.25,2.860462021610705,24.38999938964844,0.11870055619747255
177,2006-11-24,24.11000061035156,24.20000076293945,23.989999771118164,23.989999771118164,31400.0,0.00416494712688209,-2.4999920527695507,-0.2666692098046388,55.43933672133868,57.127360362017875,0.47631159070858686,0.07864850243592514,0.10675175348675836,-0.07067973986080034,6.055979693944946,0.2100009918212855,0.23076815661283945,-0.13649950027466318,-1.0984333032884273,0.8254343027391009,-0.6174664017815452,0.34446740123221886,1.389400062561041,15.662780730720918,-46.28423966051063,0.4809669015068818,11,0.644999504089359,0.27999973297119496,0.31249952316284535,-0.44999980926513317,2.4799995422363317,4,0.0738282345182788,-1.08510845524826,24.01000022888184,-1.2142915531334841,24.459999084472656,-1.0833353201567206,24.25,0.0738282345182788
178,2006-11-27,24.170000076293945,24.18000030517578,23.75,24.0,45200.0,0.002488571730546729,3.526306279174823,1.41665739489792,52.027031090651505,56.08995987564586,0.4652367379746707,0.048712123303879196,0.06738136998233557,-0.11396302225435306,6.023283001142299,0.43000030517578125,0.2809354198069727,-0.09400005340576101,-1.0357876799051127,0.8477875730935907,-0.5648938666554351,0.37689375984391305,1.2690245605468782,56.00001017252604,-7.150146954772197,0.47089381324967555,11,0.4700002670288086,0.2200002670288086,0.252500057220459,-0.5099992752075195,1.639999389648441,0,0.10508891188088798,-2.4999920527695507,24.11000061035156,-1.08510845524826,24.01000022888184,-1.2142915531334841,24.459999084472656,0.10508891188088798
179,2006-11-28,24.15999984741211,24.59000015258789,24.020000457763672,24.10000038146973,177700.0,-0.0004137455047691363,-4.1818315805900665,0.35293787656091885,51.69299856410607,54.68774054782067,0.4732734949888595,0.031169633630572235,0.10347786721725782,-0.08649635410257872,5.738049074820505,0.5699996948242188,0.42784275481970724,-0.08550024032592773,-1.0197934902605148,0.8487930096086593,-0.552646865293223,0.3816463846413676,1.1776833112182636,48.80949677794379,-12.351687389013662,0.46714662496729437,11,0.48000049591064453,0.23000049591064453,0.2625002861022949,-0.4999990463256836,1.8199996948242188,1,0.10927149860604102,3.526306279174823,24.170000076293945,-2.4999920527695507,24.11000061035156,-1.08510845524826,24.01000022888184,0.10927149860604102
180,2006-11-29,24.690000534057614,24.690000534057614,24.06999969482422,24.25,71800.0,0.021937114652021528,1.8181822122616653,7.333407508662994,55.96707899682856,53.88530786681073,-0.11770270426454488,-0.4701684695295505,-0.39340746167909657,-0.59832609195891,5.496295217379734,0.6200008392333949,0.4838023543732817,0.41100044250487855,-0.5371921843491201,1.3591930693588772,-0.06309587092212254,0.8850967559318796,0.5524216350549374,100.0,40.48911060394392,0.4740963134269996,11,-0.05000019073485973,-0.30000019073485973,-0.285000324249264,-1.0299997329711879,0.9599990844726598,2,0.08545964590370847,-4.1818315805900665,24.15999984741211,3.526306279174823,24.170000076293945,-2.4999920527695507,24.11000061035156,0.08545964590370847
181,2006-11-30,24.420000076293945,25.21999931335449,24.40999984741211,24.68000030517578,119900.0,-0.010935619761985316,-4.785696282722844,-0.5909088938691868,58.87445762341003,53.48787366883053,-0.004994935157313307,-0.16366683466495857,-0.12691854877225595,-0.316490057411805,5.565323408124939,0.8099994659423793,0.43819498335962237,0.11250000000000071,-0.8154489817574273,1.0404489817574287,-0.3514744908787151,0.5764744908787165,-0.6700000762939453,45.57825777244942,-18.082050823150084,0.46397449087871456,11,0.06499958038330078,-0.029999732971191406,-0.24499988555908203,-0.7599992752075195,0.9300003051757848,3,0.08558559156667611,1.8181822122616653,24.690000534057614,-4.1818315805900665,24.15999984741211,3.526306279174823,24.170000076293945,0.08558559156667611
182,2006-12-01,25.60000038146973,25.60000038146973,24.31999969482422,24.420000076293945,131200.0,0.04832106066704256,1.1694921281479256,-4.538458716942389,63.67113222121168,55.15820835755788,-1.236659488031016,-1.2842867733848529,-1.2926001284344153,-1.4789503551613379,6.428187254395154,1.2800006866455114,0.3554372274109383,1.2130002975463903,0.13247215271264068,2.29352844238014,0.6727362251295155,1.753264369963265,-1.8206003952026393,100.0,39.049779059983265,0.540264072416874,12,-0.9250001907348668,-1.1750001907348668,-1.4025001525878942,-1.9399995803833043,0.8199996948242152,4,-0.007421895751030916,-4.785696282722844,24.420000076293945,1.8181822122616653,24.690000534057614,-4.1818315805900665,24.15999984741211,-0.007421895751030916
183,2006-12-04,25.229999542236328,25.84000015258789,25.170000076293945,25.6200008392334,43700.0,-0.014453157567185904,-1.6274501004162507,-0.3305094882487948,57.007572678823855,55.66895016211867,-0.8213474531813603,-0.8275505888388821,-0.9071267222073409,-1.0922652801742174,7.43474982368757,0.6700000762939453,0.23569454727727646,0.7609994888305671,-0.31376162413309316,1.8357606017942274,0.2236189323487352,1.298380045312399,-1.3777755401611316,66.48347732769932,9.421443259778485,0.5373805564818309,12,-0.4349994659423828,-0.5849990844726562,-1.0624995231628418,-1.5699987411499023,1.5699996948242223,0,0.053904107611054464,1.1694921281479256,25.60000038146973,-4.785696282722844,24.420000076293945,1.8181822122616653,24.690000534057614,0.053904107611054464
184,2006-12-05,25.78000068664551,25.95000076293945,25.239999771118164,25.29999923706055,20200.0,0.02179949085961952,-1.3666684680503014,-1.2307688545675957,57.330831313349,55.778937689968814,-1.2644665018127554,-1.3033994758250067,-1.4243067159549128,-1.6163067493771237,8.543509841100391,0.7200012207031214,0.1499609002491411,1.2215005874633817,0.023620388440416917,2.4193807864863466,0.6225604879518976,1.820440686974866,-1.8085101155395549,90.95744788781586,37.70222911347378,0.5989400995114825,12,-0.9300003051757848,-1.0799999237060618,-1.6500005722045934,-2.1199998855590856,1.019998550415039,1,0.001163645403330582,-1.6274501004162507,25.229999542236328,1.1694921281479256,25.60000038146973,-4.785696282722844,24.420000076293945,0.001163645403330582
185,2006-12-06,25.79999923706055,26.229999542236328,25.57999992370605,25.68000030517578,33400.0,0.0007757389403562076,-3.0625014901174725,0.2499970197767688,53.86178002920728,56.20802435988074,-1.2006587866474732,-1.2463193935378065,-1.4092855449083892,-1.6112431569205263,9.599751183207198,0.649999618530277,0.20653261864326566,1.1519991874694853,-0.13731877114462065,2.441317146083591,0.5073402081624323,1.7966581667765382,-1.6702278506079153,77.48689321842657,28.70684048620224,0.6446589793070528,12,-0.8099994659423864,-0.9599990844726598,-1.6699991226196325,-2.1399984359741246,0.860000610351559,2,0.006976756220876679,-1.3666684680503014,25.78000068664551,-1.6274501004162507,25.229999542236328,1.1694921281479256,25.60000038146973,0.006976756220876679
186,2006-12-07,25.86000061035156,25.96999931335449,25.690000534057614,25.75,7400.0,0.0023256346924545035,-1.434776839765735,0.9166799122611252,58.154505822936656,56.509709815613846,-1.0847091302891378,-1.2316397741047602,-1.4470325857550996,-1.6529239202509025,10.771176871251356,0.279998779296875,0.2590182067747868,1.1245005607604952,-0.24605412948911365,2.495055251010104,0.439223215635689,1.8097779058853014,-1.5202064083205542,80.62832662598969,34.09702743749732,0.6852773451248044,12,-0.8700008392333949,-1.0200004577636683,-1.730000495910641,-2.199999809265133,0.8599987030029297,3,-0.008120687813797822,-3.0625014901174725,25.79999923706055,-1.3666684680503014,25.78000068664551,-1.6274501004162507,25.229999542236328,-0.008120687813797822
187,2006-12-08,26.149999618530273,26.35000038146973,25.670000076293945,25.84000015258789,26900.0,0.011214191853600841,-1.0923098592375993,2.8181613261202187,70.75472080058262,58.59056422782841,-1.178873951659174,-1.3921819333454906,-1.7293242167396272,-1.943966300515612,12.232144697813457,0.6800003051757848,0.2861407508987206,1.2869996070861802,-0.11291170468059519,2.6869109188529556,0.5870439512027943,1.9869552629695661,-1.6211848824787367,83.05078718520649,32.57587930401806,0.6999556558833875,12,-0.9649991989135742,-1.2499990463256836,-2.0199995040893555,-2.4899988174438477,0.8500003814697266,4,-0.030592705496395145,-1.434776839765735,25.86000061035156,-3.0625014901174725,25.79999923706055,-1.3666684680503014,25.78000068664551,-0.030592705496395145
188,2006-12-11,26.149999618530273,26.170000076293945,25.649999618530273,26.10000038146973,64900.0,0.0,10.55554613656593,0.16128813934742808,73.17072489941067,60.976978265084476,-0.9705368547562117,-1.3030475806127555,-1.7092075471614585,-1.9454992905465325,13.89469734203399,0.5200004577636719,0.39446595478702307,1.1879996299743638,-0.28376405622119805,2.6597633161699257,0.4521177868765811,1.9238814730721465,-1.4026426050285536,81.98192315623041,26.19691525046545,0.7358818430977812,12,-0.9399995803833008,-1.2499990463256836,-2.0274996757507324,-2.4899988174438477,0.399999618530277,0,0.010325065457069682,-1.0923098592375993,26.149999618530273,-1.434776839765735,25.86000061035156,-3.0625014901174725,25.79999923706055,0.010325065457069682
189,2006-12-12,26.559999465942386,26.76000022888184,26.149999618530273,26.149999618530273,86900.0,0.015678770684248056,-1.9756138408433448,8.200122072175827,74.41860258804968,63.02714755299794,-1.1223187674351003,-1.633781685738466,-2.070378061153626,-2.3548232372377385,15.204172093282637,0.610000610351566,0.48649727423305933,1.494499492645268,-0.12157064917904492,3.110569634469581,0.6864644217331097,2.302534563557426,-1.6203252482845052,83.05078718520684,23.129912295291305,0.8080350709121571,12,-1.019999504089359,-1.3999996185302734,-2.5174994468689,-2.8999986648559606,0.13000106811522727,1,0.00903613614246912,10.55554613656593,26.149999618530273,-1.0923098592375993,26.149999618530273,-1.434776839765735,25.86000061035156,0.00903613614246912
190,2006-12-13,27.1299991607666,27.1299991607666,26.270000457763672,26.36000061035156,41900.0,0.021460832314967426,1.2337670701831305,1.8780459438587926,85.2940897247464,65.9626622309242,-1.4637333802276657,-2.146054657238917,-2.581661576587358,-2.929767243802143,15.94602478165511,0.8599987030029297,0.624395710822462,1.9579992294311523,0.09780599283769931,3.8181924660246054,1.0279026111344258,2.888095847727879,-1.9354793015373666,100.0,31.39173245595316,0.930096618296727,12,-1.4049997329711914,-1.7849998474121094,-3.0874991416931152,-3.469998359680176,2.8700008392333984,2,-0.012163654032959714,-1.9756138408433448,26.559999465942386,10.55554613656593,26.149999618530273,-1.0923098592375993,26.149999618530273,-0.012163654032959714
191,2006-12-14,27.309999465942386,27.35000038146973,26.95000076293945,27.149999618530273,144900.0,0.00663473316416785,2.3333068425653263,0.20779240081149533,85.55552776950086,68.39426173628966,-1.3306030715122574,-2.2948596281868205,-2.711893865638615,-3.122656958111161,16.15687388771343,0.39999961853028054,0.7880517966705192,2.0434995651245167,-0.04745578043857179,4.134454910687605,0.9980218923429724,3.088977237906061,-1.8058029184671724,97.64700602497504,21.418586552675265,1.0454776727815442,12,-1.0499992370605504,-1.8549995422363281,-3.264999389648441,-3.6499986648559606,3.090000152587887,3,-0.0238007920630271,1.2337670701831305,27.1299991607666,-1.9756138408433448,26.559999465942386,10.55554613656593,26.149999618530273,-0.0238007920630271
192,2006-12-15,27.53000068664551,27.56999969482422,27.25,27.309999465942386,45400.0,0.008055702123959563,1.133336724184021,1.3750089407052124,86.05148036332918,71.6213625901236,-1.3947119940388255,-2.4490406618299545,-2.908203418000479,-3.337953003716045,16.336492418487662,0.31999969482421875,0.9089786692175252,2.1420007705688526,-0.17806802898956064,4.462069570127266,0.981966370789646,3.3020351703480593,-1.6935594490512855,97.91671840680783,18.339319587698554,1.1600343997792069,12,-1.12500095367432,-1.9650011062622106,-3.4350004196167028,-3.8699998855590856,2.769998550415039,4,-0.029422497387874946,2.3333068425653263,27.309999465942386,1.2337670701831305,27.1299991607666,-1.9756138408433448,26.559999465942386,-0.029422497387874946
193,2006-12-18,27.809999465942386,27.88999938964844,27.54999923706055,27.54999923706055,39000.0,0.01017067825329554,-1.6153834867769505,1.1818126647246499,87.01823509589549,74.91996301040653,-1.4195295438427067,-2.5926089341655967,-3.1498075497059794,-3.6098142647006277,18.671463255299784,0.3599987030029297,1.0609566599219207,2.2509995460510304,-0.25596645869222456,4.757965550794285,0.9975165436794029,3.504482548422658,-1.6268465369021605,95.4023026304972,11.44003240138015,1.2534830023716275,12,-1.0749998092651403,-2.0850000381469727,-3.7149991989135778,-4.149998664855961,4.329999923706058,0,-0.029126194947768913,1.133336724184021,27.53000068664551,2.3333068425653263,27.309999465942386,1.2337670701831305,27.1299991607666,-0.029126194947768913
194,2006-12-19,27.520000457763672,27.739999771118164,27.170000076293945,27.729999542236328,71800.0,-0.010427868167846022,3.956528950292737,-0.8076880754135641,80.1705714440254,77.84316205649745,-0.9574403452833806,-2.155586851355139,-2.8336634450218625,-3.321265028962909,20.812904185444918,0.639999389648441,1.0949192786184199,1.7975005149841294,-0.7756634304147454,4.370664460383004,0.510918542284692,3.084082487683567,-0.9954782366018016,77.16054470145248,-4.575890363089513,1.2865819726994372,12,-0.7500009536743164,-1.7000007629394531,-3.440000057220459,-3.859999656677246,4.479999542236328,1,-0.0352471367939049,-1.6153834867769505,27.809999465942386,1.133336724184021,27.53000068664551,2.3333068425653263,27.309999465942386,-0.0352471367939049
195,2006-12-20,27.020000457763672,27.559999465942386,26.989999771118164,27.459999084472656,67000.0,-0.018168604348948847,-1.2799987792968892,2.095240690281562,76.42276769463186,79.87296893113023,-0.29746558865101846,-1.532538395515246,-2.3102103057200623,-2.82723371635122,22.814271147389338,0.5699996948242223,1.1985832900271802,1.1695004463195815,-1.3939055565817036,3.7329064492208666,-0.11220255513106281,2.451203447770226,-0.22238280290448742,7.446786924497613,-75.60564809016714,1.2817030014506428,12,-0.2500009536743164,-1.2000007629394531,-2.9375,-3.359999656677246,4.829999923706058,2,-0.012213172395089233,3.956528950292737,27.520000457763672,-1.6153834867769505,27.809999465942386,1.133336724184021,27.53000068664551,-0.012213172395089233
196,2006-12-21,26.86000061035156,27.20000076293945,26.86000061035156,27.01000022888184,26900.0,-0.005921533852755401,-3.533346896735668,0.3409092879498701,66.15385066828108,79.36176113865228,0.021569991685918666,-1.2101195524898962,-2.127810653184852,-2.6662099685666867,24.95173593361542,0.3400001525878906,1.2660600062768026,0.8670005798339808,-1.5798240432013984,3.31382520286936,-0.356411731683707,2.0904128913516686,1.029998779296882,0.0,-77.56642782783518,1.223412311517689,12,-0.09000110626220348,-1.0400009155273402,-2.662500381469723,-3.199999809265133,4.619998931884769,3,0.11690243180554205,-1.2799987792968892,27.020000457763672,3.956528950292737,27.520000457763672,-1.6153834867769505,27.809999465942386,0.11690243180554205
197,2006-12-22,25.88999938964844,26.86000061035156,25.85000038146973,26.86000061035156,27600.0,-0.03611322407525519,1.0824720780242258,6.466691250333433,57.33333163791236,77.6020507762636,1.0625501472693237,-0.10532808698063789,-1.1520220649808763,-1.7022520082514632,26.51377933133038,1.0100002288818288,1.3415055281482253,-0.1920005798339801,-2.474405522384341,2.090404362716381,-1.3332030511091588,0.9492018914411986,1.979400024414062,1.9607366483193351,-73.82650495134274,1.14120247127518,12,0.9800004959106445,-0.0699996948242223,-1.4899988174438512,-2.0999994277954137,5.600000381469723,4,0.17419854519908018,-3.533346896735668,26.86000061035156,-1.2799987792968892,27.020000457763672,3.956528950292737,27.520000457763672,0.17419854519908018
198,2006-12-26,26.709999084472656,26.86000061035156,26.0,26.0,30800.0,0.031672449368696176,-1.422540054372928,-0.7319568979078235,59.74841384119735,75.97202980439111,0.3691613863162253,-0.7644757140886753,-1.9511061521804436,-2.5290168906162016,27.74854654183492,0.9700012207031179,1.4169715835858199,0.5009991645812981,-1.609654417269109,2.611652746431705,-0.5543276263439054,1.5563259555065017,1.0786243682861354,45.50259157294742,-27.1939622840854,1.0553267909252038,12,0.16000080108642933,-0.8899993896484375,-2.2424988746643066,-2.4949989318847656,4.780000686645508,1,0.13440659961216062,1.0824720780242258,25.88999938964844,-3.533346896735668,26.86000061035156,-1.2799987792968892,27.020000457763672,0.13440659961216062
199,2006-12-27,26.79999923706055,26.79999923706055,26.68000030517578,26.75,15400.0,0.0033695303509093666,3.800030518043253,0.07042155145550194,60.330578186710504,73.1983063001649,0.3540137007635664,-0.6814933451770386,-2.0106541727122575,-2.6167052908395227,29.36900585313682,0.11999893188476918,1.4181387038839404,0.4589993476867704,-1.4307501280097483,2.348748823383289,-0.48587539016148895,1.4038740855350298,0.9110792928466793,55.555518375250415,-15.852042267435237,0.9448747378482597,12,0.07000064849853516,-0.9799995422363317,-2.332499027252201,-2.58499908447266,4.600000381469723,2,0.19925374270919538,-1.422540054372928,26.709999084472656,1.0824720780242258,25.88999938964844,-3.533346896735668,26.86000061035156,0.19925374270919538
200,2006-12-28,26.79999923706055,26.79999923706055,26.709999084472656,26.79999923706055,25600.0,0.0,1.0,0.0,59.83262412932312,70.34020589570069,0.3378041835548231,-0.543160622156055,-1.975060894383322,-2.6108573073531964,30.908293488761085,0.09000015258789418,1.4158000144600251,0.35349941253662465,-1.377046831486755,2.0840456565600043,-0.5117737094750652,1.2187725345483145,0.8366361669091802,70.3702657147826,0.12373820891582454,0.8652731220116903,12,0.07000064849853516,-0.9799995422363317,-2.332499027252201,-2.45999908447266,4.4700012207031214,3,0.19402988473777993,3.800030518043253,26.79999923706055,-1.422540054372928,26.709999084472656,1.0824720780242258,25.88999938964844,0.19402988473777993
201,2006-12-29,26.51000022888184,26.79999923706055,26.43000030517578,26.79999923706055,19200.0,-0.010820858822177981,1.551725498707627,-100.0,53.76569772267307,66.75289671340558,0.5614297087837343,-0.09334149094000921,-1.6524269519828572,-2.309452046782962,31.52586944652491,0.3699989318847692,1.3661610778400188,-0.04099960327148011,-1.4849838558265098,1.4029846492835496,-0.7629917295489967,0.6809925230060365,1.0551697741878918,65.3465047372113,-3.144861330696699,0.7219921262775157,12,0.3599996566772461,-0.6900005340576207,-2.04250001907349,-2.170000076293949,5.069999694824212,4,0.20143342536716102,1.0,26.79999923706055,3.800030518043253,26.79999923706055,-1.422540054372928,26.709999084472656,0.20143342536716102
202,2007-01-03,25.40999984741211,26.75,25.270000457763672,26.60000038146973,61800.0,-0.04149378996501529,-1.0136057599360584,4.103464151588708,43.707484041360935,61.94059104067951,1.4852756331174213,1.0452870999992427,-0.533835133231598,-1.1861235231523324,31.95671236989251,1.4799995422363281,1.1783792597480627,-1.1314999580383294,-2.6040456218864243,0.34104570580976556,-1.8677727899623768,-0.3952271261142819,2.0865633707936233,8.804992214659492,-55.58481887311284,0.7362728319240477,1,1.0950002670288086,0.4099998474121094,-0.9424996376037598,-1.0699996948242188,6.54000091552734,2,0.23888231921585068,1.551725498707627,26.51000022888184,1.0,26.79999923706055,3.800030518043253,26.79999923706055,0.23888231921585068
203,2007-01-04,26.59000015258789,26.6299991607666,25.3700008392334,25.40999984741211,25200.0,0.04643842236370421,1.0,-0.9915964500891936,50.2255690854621,58.613368556394704,0.12741861432569124,-0.029092869992766168,-1.69146510423489,-2.3440001346960635,32.10656490416678,1.2599983215332031,0.9892203259710044,-0.019499683380125532,-1.3564006747001045,1.3174013079398534,-0.687950179040115,0.648950812279864,0.7729692999913169,86.27455869153266,23.243689905327535,0.6684504956599886,1,-0.17500019073486328,-0.7700004577636719,-2.0174999237060547,-2.25,6.020000457763665,3,0.1842797890339003,-1.0136057599360584,25.40999984741211,1.551725498707627,26.51000022888184,1.0,26.79999923706055,0.1842797890339003
204,2007-01-05,25.809999465942386,26.489999771118164,25.420000076293945,26.489999771118164,39400.0,-0.029334361871735104,2.147056513592658,-0.5762712960268939,40.37901182667265,54.60850679328813,0.7144823086412693,0.7939781557745569,-0.8799656997043677,-1.5439513947218835,32.12755553774043,1.1700000762939453,0.7409847545156012,-0.8010003089904743,-2.1340444899158264,0.5320438719348779,-1.467522399453152,-0.1344782185277964,1.427391846947888,35.294080981350504,-22.107838294151307,0.6665220904626769,1,0.42500114440917613,0.14500045776366832,-1.2949991226196325,-1.4699993133544957,7.910001754760739,4,0.22006975678828766,1.0,26.59000015258789,-1.0136057599360584,25.40999984741211,1.551725498707627,26.51000022888184,0.22006975678828766
205,2007-01-08,25.979999542236328,26.03000068664551,25.559999465942386,25.70000076293945,19400.0,0.0065865974355507895,1.4736836821763328,-0.4117627259365712,40.29197190044028,51.73496470797248,0.42627091487561586,0.6726413494277494,-0.9881175752242868,-1.6989385524508727,31.810536718301876,0.470001220703125,0.43869673147802146,-0.6400002479553208,-1.9522583788652028,0.6722578829545611,-1.2961293134102618,0.01612881749962014,1.1393483193463503,46.40520594395122,-5.662010558829429,0.6561290654549418,1,0.08500099182128906,0.0,-1.4649991989135742,-1.6399993896484375,7.549999237060547,0,0.20862202354863468,2.147056513592658,25.809999465942386,1.0,26.59000015258789,-1.0136057599360584,25.40999984741211,0.20862202354863468
206,2007-01-09,25.649999618530273,25.93000030517578,25.43000030517578,25.899999618530273,28700.0,-0.012702075809107094,2.2257921614471177,-0.892861035422332,36.494243423756984,49.41951046195521,0.6331663091195274,1.0393920282493383,-0.6023750937667884,-1.3564905747771903,31.540451275921537,0.5499992370605469,0.18055174800061735,-0.9595001220703132,-2.300410905946464,0.3814106618058375,-1.6299555140083868,-0.28904473013223964,1.3583873988232646,25.675626912182032,-19.741304322662153,0.6704553919380752,1,0.41500091552734375,0.4549999237060547,-1.1349992752075195,-1.3099994659423828,7.609998703002923,1,0.21910334981733692,1.4736836821763328,25.979999542236328,2.147056513592658,25.809999465942386,1.0,26.59000015258789,0.21910334981733692
207,2007-01-10,25.35000038146973,25.79999923706055,25.149999618530273,25.79999923706055,43400.0,-0.01169587686246265,1.8888945403066335,1.7999954223632812,32.378228898246476,46.37837880162734,0.9482275533445588,1.3453617242823341,-0.26766801729061385,-1.0434259984993055,30.94442375893196,0.649999618530277,-0.050833173504454265,-1.2194993972778292,-2.6620042766640104,0.22300548210835203,-1.940751836970918,-0.49824695758474036,1.5540834423084142,13.513569243220774,-24.523842602534863,0.7212524396930905,1,0.62499904632568,0.754999160766598,-0.9125003814697301,-1.0100002288818395,7.890001296997074,2,0.2457593470803381,2.2257921614471177,25.649999618530273,1.4736836821763328,25.979999542236328,2.147056513592658,25.809999465942386,0.2457593470803381
208,2007-01-11,26.420000076293945,26.690000534057614,25.34000015258789,25.34000015258789,75700.0,0.04220906030464433,-1.5000008830318303,-2.400005933988615,42.91236888514737,44.443022212564784,-0.18688778424483843,0.3126570144655716,-1.2814289154337644,-2.093367015608308,29.8055948545225,1.350000381469723,-0.17398065793496897,-0.1629997253417983,-1.5939818185581807,1.267982367874584,-0.8784907719499913,0.5524913212663947,0.34375701106436907,82.46751316565208,47.33912248452954,0.7154910466081917,1,-0.44500064849853516,0.09999942779541016,-1.869999885559082,-2.0,6.850000381469727,3,0.20931115331855898,1.8888945403066335,25.35000038146973,2.2257921614471177,25.649999618530273,1.4736836821763328,25.979999542236328,0.20931115331855898
209,2007-01-12,26.79999923706055,26.79999923706055,26.5,26.5,38000.0,0.01438301134251585,-1.0000000000000238,0.27777709097524134,48.56020132016499,43.19053078932499,-0.6335069708711174,-0.05105782676948678,-1.6225030898664343,-2.4508941824198907,27.91775726834471,0.3799991607666051,-0.18070807430969893,0.20499944686890004,-1.2291921326980884,1.6391910264358884,-0.5120963429145959,0.922095236652396,-1.649999618530277,100.0,58.83493821840298,0.7170957897834946,1,-0.8249998092651403,-0.27999973297119496,-2.079998970031742,-2.259999275207523,6.020000457763668,4,0.21679110218990627,-1.5000008830318303,26.420000076293945,1.8888945403066335,25.35000038146973,2.2257921614471177,25.649999618530273,0.21679110218990627
210,2007-01-16,26.79999923706055,26.8799991607666,26.56999969482422,26.85000038146973,59900.0,0.0,4.636420384595741,-0.16667090522996128,49.59892127698534,42.72755562869301,-0.7079561201293707,-0.08121198755957337,-1.566334207497139,-2.422445865058233,25.581637437272285,0.3099994659423828,-0.2663613247864234,0.22149944305420277,-1.1942507959950248,1.6372496821034304,-0.48637567647040925,0.9293745625788148,-1.6169996261596715,95.37572572980932,46.97927394896193,0.7078751195246135,1,-0.7849998474121129,-0.27999973297119496,-2.0249986648559606,-2.204998970031742,5.650001525878896,1,0.258209036591061,-1.0000000000000238,26.79999923706055,-1.5000008830318303,26.420000076293945,1.8888945403066335,25.35000038146973,0.258209036591061
211,2007-01-17,26.65999984741211,26.79999923706055,26.540000915527344,26.709999084472656,26000.0,-0.0052238579714152245,1.260859469590129,0.9999618539004387,55.78947911868414,44.06999952617337,-0.6084239565397525,0.0080046502304576,-1.3651542108948682,-2.2514896984028887,22.91265697411597,0.2599983215332067,-0.3726102551435986,0.11400003433227468,-1.2602811768702935,1.4882812455348429,-0.5731405712690076,0.801140639933557,-1.4091202545166013,87.28327331982386,31.649282241371573,0.6871406056012835,1,-0.6450004577636719,-0.1400003433227539,-1.744999885559082,-1.9250001907348633,6.619998931884766,2,0.2576893837661307,4.636420384595741,26.79999923706055,-1.0000000000000238,26.79999923706055,-1.5000008830318303,26.420000076293945,0.2576893837661307
212,2007-01-18,26.71999931335449,26.739999771118164,26.46999931335449,26.60000038146973,21200.0,0.0022505426213723645,2.3750089407052872,-2.4000152590217545,50.08489162272042,44.05436869697985,-0.5174763559262843,-0.12204691648014077,-1.3671725217221216,-2.2691712231943946,19.955194441849837,0.2700004577636754,-0.4809503581025041,0.21449956893920685,-1.083295729260339,1.5122948671387526,-0.434398080160566,0.8633972180389797,-1.4039549377441354,89.61039282737346,31.344257409975228,0.648897649099773,1,-0.7049999237060511,-0.19999980926513317,-1.8049993515014613,-1.9849996566772425,7.160001754760746,3,0.24476044821266352,1.260859469590129,26.65999984741211,4.636420384595741,26.79999923706055,-1.0000000000000238,26.79999923706055,0.24476044821266352
213,2007-01-19,27.0,27.239999771118164,26.540000915527344,26.70000076293945,58000.0,0.0104790678832678,-1.2580647146047783,2.500015894713596,51.64474365288751,45.30611667767039,-0.8193676913739658,-0.4910168331599465,-1.5712030456734816,-2.5009640462203606,16.79374970795851,0.6999988555908203,-0.5298449893398605,0.5350002288818345,-0.6357216396298675,1.7057220973935365,-0.050360705374014714,1.1203611631376837,-1.6213974329833967,68.8312170858704,9.799938022380914,0.5853609342558503,1,-0.8050003051757812,-0.48000049591064453,-1.9574995040893555,-2.2049999237060547,5.369998931884773,4,0.2311111732765483,2.3750089407052872,26.71999931335449,1.260859469590129,26.65999984741211,4.636420384595741,26.79999923706055,0.2311111732765483
214,2007-01-22,26.54999923706055,26.790000915527344,26.54999923706055,26.75,46700.0,-0.016666694923683334,-1.4000076293654773,-0.6666709052299435,48.0857576819722,46.17209287561838,-0.2831335976599725,-0.12375724780455855,-1.0617899841803826,-2.008874523572718,14.377496911522785,0.4500007629394496,-0.4352635959548543,0.1334995269775412,-0.928519839055074,1.1955188930101563,-0.3975101560387664,0.6645092099938488,-1.0597128377978535,10.389594304710785,-45.257291067009035,0.5310096830163067,1,-0.3549995422363317,-0.02999973297119496,-1.4949989318847692,-1.7549991607666051,5.350000381469723,0,0.2531073978835683,-1.2580647146047783,27.0,2.3750089407052872,26.71999931335449,1.260859469590129,26.65999984741211,0.2531073978835683
215,2007-01-23,26.690000534057614,26.809999465942386,26.5,26.5,34300.0,0.005273118682490807,-2.263143100938651,-0.9499990463293206,51.41066046270232,47.82947254661231,-0.3484758287099936,-0.3054073166943354,-1.1401719756071351,-2.1085794030777514,12.206423759649217,0.30999946594238637,-0.4696356168937825,0.29000082015990714,-0.7423800700225236,1.3223817103423379,-0.22618962493130823,0.8061912652511225,-1.0947313324835903,28.571570118552664,-24.78060877890418,0.5161904450912148,1,-0.4950008392333949,-0.17000102996825817,-1.3400006294250453,-1.6900005340576136,5.379999160766605,1,0.2296739991797474,-1.4000076293654773,26.54999923706055,-1.2580647146047783,27.0,2.3750089407052872,26.71999931335449,0.2296739991797474
216,2007-01-24,30.0,30.399999618530273,28.239999771118164,28.239999771118164,338300.0,0.12401646308394332,-1.4545449619451485,9.263133062289988,76.71711333558638,52.75601526187229,-3.3263368196019236,-3.5501209156352402,-4.352043000804038,-5.353516386201555,11.411260948947909,3.70999908447266,-0.27354360466503636,3.443000316619873,1.5335765753157915,5.352424057923955,2.4882884459678323,4.397712187271914,-4.30604696425333,89.82189344862196,29.561041457362023,0.9547118706520408,1,-2.130000114440918,-2.2250003814697266,-4.465000629425049,-4.815000534057617,2.3899993896484446,2,0.08166669209798161,-2.263143100938651,26.690000534057614,-1.4000076293654773,26.54999923706055,-1.2580647146047783,27.0,0.08166669209798161
217,2007-01-25,30.399999618530273,31.10000038146973,29.90999984741211,30.0,197800.0,0.013333320617675781,-3.103450657213244,0.22727248097257427,74.39180362660025,56.253730233144836,-3.279539736783569,-3.7891924413653513,-4.63080160505924,-5.689458803649888,12.628252648508061,1.1900005340576207,-0.05889676087389262,3.617499923706056,1.0783424020148615,6.156657445397251,2.347921162860459,4.887078684551653,-4.329562856160916,84.78259337196398,26.663402888233364,1.2695787608455964,1,-1.614999771118164,-2.2749996185302734,-4.542499542236328,-5.09999942779541,0.7900009155273402,3,0.09473681568769177,-1.4545449619451485,30.0,-2.263143100938651,26.690000534057614,-1.4000076293654773,26.54999923706055,0.09473681568769177
218,2007-01-26,30.29999923706055,30.35000038146973,29.8799991607666,30.020000457763672,96500.0,-0.0032894862738342967,1.4736836821763515,0.6999976158119441,81.48667811789348,59.91222765511466,-2.8734565605859927,-3.5905368430073032,-4.426598100598714,-5.523735676117713,13.894251902811405,0.5200004577636719,0.2373077087344555,3.3379995346069364,0.35214107544642204,6.323857993767451,1.8450703050266775,4.830928764187195,-3.7266061127811554,82.60867221594503,20.70989185667854,1.4929292295802579,1,-1.514999389648441,-2.1749992370605504,-4.314999580383304,-4.889999389648441,1.0200004577636683,4,0.11815187858737342,-3.103450657213244,30.399999618530273,-1.4545449619451485,30.0,-2.263143100938651,26.690000534057614,0.11815187858737342
219,2007-01-29,32.139999389648445,32.630001068115234,30.399999618530273,30.54999923706055,193400.0,0.060726079172218395,-1.3597906558051864,5.6785967302451725,85.00000216744189,63.84568108738762,-4.33186003903506,-5.280710032626061,-6.149181849913006,-7.279301467426038,15.548009660788138,2.330001831054684,0.6716535727657309,4.910999679565435,1.1355227829689056,8.686476576161965,3.0232612312671705,6.7987381278637,-5.113945539650015,92.00649929711271,26.98512584032322,1.887738448298264,1,-2.5899991989135813,-3.2499990463256907,-5.9099998474121165,-6.569999694824226,-1.0799999237060582,0,0.007156177554577203,1.4736836821763515,30.29999923706055,-3.103450657213244,30.399999618530273,-1.4545449619451485,30.0,0.007156177554577203
220,2007-01-30,32.0,32.299999237060554,31.86000061035156,32.139999389648445,87800.0,-0.004355923842784382,-1.0952406902815774,-0.088049922146599,86.87573367029093,67.29970937089949,-3.7734930656789203,-4.986843148323821,-5.9074133373896345,-7.069035364424391,17.291138542951764,0.43999862670899503,0.9751791437345929,4.511000251770021,0.18399874961628626,8.838001753923756,2.3474995006931536,6.674501002846888,-4.301472483827553,85.6491826426981,15.00431693722652,2.163500751076867,1,-2.4499998092651367,-3.109999656677246,-5.705000400543213,-6.430000305175781,-0.6000003814697266,1,-0.003125011920928955,-1.3597906558051864,32.139999389648445,1.4736836821763515,30.29999923706055,-3.103450657213244,30.399999618530273,-0.003125011920928955
221,2007-01-31,31.85000038146973,32.5,31.84000015258789,32.02000045776367,47500.0,-0.004687488079070934,-5.9473472870551625,1.214291553133428,88.41607980744344,71.55873028031316,-3.1400838250166636,-4.654932634213861,-5.668829275123976,-6.84940693687842,19.665063828141854,0.6599998474121094,1.2217552145301767,4.094000625610356,-0.6203242606115928,8.808325511832301,1.7368381824993833,6.451163068721328,-3.55969603906415,71.63635833992826,-5.977661129383023,2.3571624431109726,1,-2.284999847412113,-2.960000038146976,-5.555000782012943,-6.280000686645511,0.3999996185302699,2,0.006907356694491051,-1.0952406902815774,32.0,-1.3597906558051864,32.139999389648445,1.4736836821763515,30.29999923706055,0.006907356694491051
222,2007-02-01,31.479999542236328,31.979999542236328,31.03000068664551,31.86000061035156,46200.0,-0.01161698068451733,2.0645177168382145,2.2352993975025224,82.60308838078147,74.99854636119025,-2.261713363333193,-4.012594016402293,-5.202400889988276,-6.426710063334966,20.905586788720786,0.9499988555908168,1.477897150276526,3.420499801635742,-1.4372730236475206,8.278272626919005,0.9916133889941108,5.849386214277374,-2.66893159274559,58.18179169964065,-18.04092916746118,2.428886412641632,2,-1.914999008178711,-2.589999198913574,-5.184999942779541,-5.909999847412109,0.5200004577636719,3,0.0289072382669886,-5.9473472870551625,31.85000038146973,-1.0952406902815774,32.0,-1.3597906558051864,32.139999389648445,0.0289072382669886
223,2007-02-02,31.489999771118164,31.70000076293945,31.399999618530273,31.5,33700.0,0.0003176692829496286,-2.157897906941688,0.026316317823621187,81.73206840953732,78.73702533091972,-1.7520775992204243,-3.833206935886132,-5.090980286371529,-6.381664760865412,22.21314915155307,0.30000114440917613,1.7235999886951028,3.185500049591063,-1.8511800706953423,8.222180169877468,0.6671599894478604,5.703840109734266,-2.2206598473924863,48.87889883617596,-23.330854625767913,2.5183400601432027,2,-1.9249992370605469,-2.59999942779541,-5.144999980926514,-5.920000076293945,0.5700016021728516,4,-0.009526809756781995,2.0645177168382145,31.479999542236328,-5.9473472870551625,31.85000038146973,-1.0952406902815774,32.0,-0.009526809756781995
224,2007-02-05,31.489999771118164,31.70000076293945,31.35000038146973,31.54999923706055,78400.0,0.0,-1.058836399131592,5.999809269502548,81.73206840953732,82.10607065834584,-1.0925385741159275,-3.5688331706148233,-4.962542730059738,-6.32781676205801,23.565932261605056,0.35000038146971946,2.0455265754043523,2.901500034332276,-2.1832647302812376,7.98626479894579,0.3591176520255175,5.443882416639035,-1.817380510065739,31.292469342924413,-36.41774293760924,2.5423823823067573,2,-1.0549993515014648,-2.59999942779541,-5.144999980926514,-5.920000076293945,0.7399997711181641,0,-0.005398541680837532,-2.157897906941688,31.489999771118164,2.0645177168382145,31.479999542236328,-5.9473472870551625,31.85000038146973,-0.005398541680837532
225,2007-02-06,31.399999618530273,31.53000068664551,31.239999771118164,31.399999618530273,45700.0,-0.0028580550410304273,1.2307579447753412,-0.0,82.28881771702906,82.72514892295058,-0.295208337357618,-3.216892356006497,-4.749272660531755,-6.180751870168681,24.934029732300345,0.2900009155273473,2.368581473624989,2.540499877929687,-2.5366293079523885,7.617629063811762,0.0019352849886473678,5.079064470870726,-1.37249454063031,25.170007123366407,-38.409327825307685,2.538564592941038,2,-0.14499950408935547,-2.5099992752075195,-5.054999828338623,-5.829999923706055,1.1000003814697266,1,-0.01082803046874059,-1.058836399131592,31.489999771118164,-2.157897906941688,31.489999771118164,2.0645177168382145,31.479999542236328,-0.01082803046874059
226,2007-02-07,31.270000457763672,31.51000022888184,31.040000915527344,31.32999992370605,64800.0,-0.004140100711653605,1.238091561800334,-100.0,80.70175483754723,83.42625461305579,0.037867710124572795,-2.7871685616752195,-4.480465598178519,-5.993066200665485,26.086094201769562,0.46999931335449574,2.790651628258221,2.1295006752014167,-2.820189285538163,7.079190635940993,-0.34534430516837133,4.604345655571205,-0.9301958610378769,25.26316423496126,-33.57663573406686,2.474844980369788,2,-0.015000343322753906,-2.380000114440918,-4.9250006675720215,-5.700000762939453,1.3999977111816335,2,0.004157312403694657,1.2307579447753412,31.399999618530273,-1.058836399131592,31.489999771118164,-2.157897906941688,31.489999771118164,0.004157312403694657
227,2007-02-08,31.57999992370605,31.61000061035156,31.13999938964844,31.170000076293945,71800.0,0.009913638036593397,1.0,-6.833391613949546,80.77956717032801,83.34768672999296,-0.09738748986611157,-2.7473596372813205,-4.6484168278280045,-6.23804107369315,26.93892649671092,0.4700012207031179,3.229801099493521,2.1280001640319774,-2.59629151497332,6.852291843037275,-0.23414567547067122,4.490146003534626,-0.9653717504135244,81.81805045805267,23.24068151414886,2.362145839502648,2,-0.06499958038329723,-2.6899995803832972,-5.235000133514401,-6.010000228881832,2.0300006866455043,3,0.021215961935167726,1.238091561800334,31.270000457763672,1.2307579447753412,31.399999618530273,-1.058836399131592,31.489999771118164,0.021215961935167726
228,2007-02-09,31.95000076293945,32.150001525878906,31.5,31.60000038146973,45200.0,0.011716302727273087,-1.3636369941635254,0.8536597847021179,86.68478993251713,83.53488537055688,-0.2332506479049279,-2.8267536922795067,-4.871075519821488,-6.5411636610677775,29.547518162498797,0.6500015258789062,3.185457615206939,2.2215009689331033,-2.4018463699795625,6.844848307845766,-0.09017270052322957,4.533174638389436,-1.0935278422681982,81.98192315623035,16.594102711670175,2.3116736694563316,2,-0.18500041961669567,-3.0600004196166957,-5.787500858306881,-6.380001068115231,1.5499992370605504,4,0.0015649213103789972,1.0,31.57999992370605,1.238091561800334,31.270000457763672,1.2307579447753412,31.399999618530273,0.0015649213103789972
229,2007-02-12,32.610000610351555,32.939998626708984,32.130001068115234,32.700000762939446,124000.0,0.020657271726192805,1.8421172392099465,-0.2571430128446219,87.56345626132031,83.61129899178236,-0.9158846757792176,-3.192864968163505,-5.372703701620267,-7.1272136871249785,32.612115053582166,0.9899978637695348,3.1846291029926377,2.5910007476806562,-1.9874842596640292,7.169485755025342,0.30175824400831175,4.880243251353001,-1.5407043119870245,82.63166242699326,12.066884794549381,2.289242503672343,2,-0.6250009536743093,-3.5650014877319265,-6.492500782012932,-7.040000915527337,1.8499984741211009,0,-0.016865968315436075,-1.3636369941635254,31.95000076293945,1.0,31.57999992370605,1.238091561800334,31.270000457763672,-0.016865968315436075
230,2007-02-13,33.720001220703125,33.900001525878906,32.75,32.75,67900.0,0.03403865653407001,-1.3711341827906245,-10.777773068282965,82.74648785945791,82.98134433089508,-1.962637428910142,-3.9609340529293604,-6.325255181935795,-8.155899448389093,36.00776020239035,1.2900009155273509,3.1883196868239807,3.3550012588500984,-1.245070095827046,7.955072613527246,1.0549655815115244,5.655036936188672,-2.3888065963703724,93.70628437895141,24.520826276542365,2.300035677338574,2,-1.255000114440918,-4.195000648498535,-7.625000953674316,-8.150001525878906,1.6199989318847656,1,-0.04418747403698131,1.8421172392099465,32.610000610351555,-1.3636369941635254,31.95000076293945,1.0,31.57999992370605,-0.04418747403698131
231,2007-02-14,33.529998779296875,33.860000610351555,33.52000045776367,33.75,55600.0,-0.005634710395253317,-1.8333598245223046,-0.22680509674374705,78.61057925831025,82.53773220617606,-1.686633508724043,-3.4044047150169945,-5.968060942024902,-7.901786687988189,39.63658959265784,0.3400001525878835,2.949794331860801,2.8214988708496094,-1.6375183827798523,7.280516124479071,0.5919902440348821,5.05100749766434,-1.7877950507167384,86.59411376081864,18.580954949867802,2.2295086268147304,2,-1.05999755859375,-4.004998207092285,-7.507498741149902,-7.959999084472656,2.970001220703125,2,-0.03071872403207032,-1.3711341827906245,33.720001220703125,1.8421172392099465,32.610000610351555,-1.3636369941635254,31.95000076293945,-0.03071872403207032
232,2007-02-15,33.259998321533196,33.779998779296875,33.25,33.43000030517578,40100.0,-0.008052504252710868,-4.578974842893569,0.7727320016646182,76.24111172660253,81.92762590807219,-1.271275431415809,-2.7608735639662143,-5.568599738698037,-7.566519343710709,43.201363274919316,0.529998779296875,2.6959354539131226,2.224498462676994,-1.9533099133513616,6.402306838705353,0.13559427466281448,4.313402650691174,-1.1725469453852568,73.33321677321291,6.870260106774367,2.088904188014179,2,-0.789997100830071,-3.734997749328606,-7.174998283386223,-7.689998626708977,3.6400032043457102,3,-0.01773903133981558,-1.8333598245223046,33.529998779296875,-1.3711341827906245,33.720001220703125,1.8421172392099465,32.610000610351555,-0.01773903133981558
233,2007-02-16,33.240001678466804,33.389999389648445,32.939998626708984,33.259998321533196,42900.0,-0.0006012220106892396,2.214305177111604,0.11762593963864143,64.39793686775383,80.00161129231846,-1.0917440592097023,-2.3709837894347956,-5.404777454819623,-7.4781547499527115,46.197077656263176,0.45000076293946023,2.436489130302455,1.8925017356872615,-1.933574488326741,5.718577959701264,-0.020536376319739702,3.805539847694263,-0.8625422783619072,62.71188267114988,-0.4985074898947275,1.9130381120070006,2,-0.770000457763679,-3.6200008392334055,-7.200002193450935,-7.670001983642585,2.759998321533196,4,0.01113113457284931,-4.578974842893569,33.259998321533196,-1.8333598245223046,33.529998779296875,-1.3711341827906245,33.720001220703125,0.01113113457284931
234,2007-02-20,33.27000045776367,33.560001373291016,33.139999389648445,33.290000915527344,39500.0,0.0009024903063197254,-1.99998637620751,1.0001907668835799,67.1159133580244,78.31573303020683,-0.9417296616638424,-1.9728739785326397,-5.305367525217562,-7.433647894321091,49.38762576075659,0.420001983642571,2.2918986502474326,1.5865004539489753,-1.5909416132776641,4.763942521175618,-0.0022205796643461895,3.175221487562297,-0.6489343175349305,45.217371113160354,-14.528639224668964,1.5887210336133215,2,-0.7999992370605469,-3.0850000381469727,-7.022500991821289,-7.700000762939453,2.7099990844726562,1,0.006913121102246844,2.214305177111604,33.240001678466804,-4.578974842893569,33.259998321533196,-1.8333598245223046,33.529998779296875,0.006913121102246844
235,2007-02-21,32.81999969482422,33.43000030517578,32.59999847412109,33.029998779296875,55200.0,-0.013525721573425575,-1.553845792692197,10.49971390425329,62.09475384026312,76.24828847495304,-0.300745785686793,-1.0962895056590831,-4.729163686007809,-6.91036316290327,52.558197186414255,0.8300018310546946,2.1597943040207923,0.8299997329711921,-1.343254244383246,3.0032537103256303,-0.25662725570602873,1.9166267216484094,1.0800018310546875,17.460384738815346,-39.09693168412845,1.0866269886772184,2,-0.2999992370605469,-2.6349992752075195,-6.572500228881836,-7.149999618530273,3.029998779296875,2,0.04996951264161864,-1.99998637620751,33.27000045776367,2.214305177111604,33.240001678466804,-4.578974842893569,33.259998321533196,0.04996951264161864
236,2007-02-22,32.450000762939446,32.799999237060554,32.029998779296875,32.799999237060554,87900.0,-0.011273581210396011,3.4000217983649845,1.6666666666667342,62.094783375523264,74.17220138664142,0.2841166479170951,-0.562153489266656,-4.236593383262971,-6.475513318467218,52.18218319114016,0.7900009155273438,2.0196532642350853,0.33750076293944886,-1.6299063867357688,2.30490791261467,-0.6462028118981635,1.3212043377770577,1.4240007019043048,24.000113351004057,-31.015301780770447,0.98370357483761,2,0.2500000000000071,-2.265000343322747,-6.1825013160705495,-6.780000686645501,3.9300003051757812,3,0.08906007154702622,-1.553845792692197,32.81999969482422,-1.99998637620751,33.27000045776367,2.214305177111604,33.240001678466804,0.08906007154702622
237,2007-02-23,33.279998779296875,33.34000015258789,32.09999847412109,32.380001068115234,55700.0,0.02557775028792464,1.4313747489593873,-2.5714332425067075,68.53002536420318,72.15500532349542,-0.31220905500016016,-1.2283020709681693,-4.94119718829408,-7.244276914925258,51.562124599664585,1.240001678466804,1.905891773635112,1.023498821258542,-0.834709587235622,2.881707229752706,0.09439461701146001,1.9526030255056241,0.520242578125,81.69920789067545,24.837349943740556,0.9291042042470818,2,-0.3149986267089844,-3.094998359680176,-7.0124993324279785,-7.60999870300293,3.8899993896484375,4,0.09675484792103584,3.4000217983649845,32.450000762939446,-1.553845792692197,32.81999969482422,-1.99998637620751,33.27000045776367,0.09675484792103584
238,2007-02-26,33.880001068115234,34.150001525878906,33.5,33.5,79100.0,0.018028915589732852,-2.4210510465291373,0.42222448278931374,72.00738491887444,70.42655295211253,-0.6812957008549958,-1.6299144695808536,-5.406247829768546,-7.772866632765982,51.13568011809767,0.8700027465820312,1.8355035599671794,1.4445010185241713,-0.3067991272237407,3.19580116427208,0.5688509456502189,2.3201510913981274,-1.8500022888183594,87.26414585080235,26.045652954543087,0.8756500728739544,2,-0.7900009155273438,-3.5550003051757812,-7.612501621246338,-8.210000991821289,4.8899993896484375,0,0.0891381452937976,1.4313747489593873,33.279998779296875,3.4000217983649845,32.450000762939446,-1.553845792692197,32.81999969482422,0.0891381452937976
239,2007-02-27,32.36999893188477,33.970001220703125,32.299999237060554,33.700000762939446,99900.0,-0.04456912894408194,-1.2721096555876308,-3.4999949806755635,57.080286564497804,67.57475280822808,0.8840492109530231,-0.10729914070910951,-3.789275535049761,-6.187851508532734,49.25994286918826,1.670001983642571,1.7101363520822126,-0.07700109481810813,-1.823144075596744,1.6691418859605278,-0.9500725852074225,0.7960703955712098,-0.2976000976562574,16.03772226880659,-47.68592621355998,0.8730714903893179,2,0.7200012207031179,-2.0449981689453196,-6.012499332427986,-6.699998855590827,5.540000915527337,1,0.11214090787440956,-2.4210510465291373,33.880001068115234,1.4313747489593873,33.279998779296875,3.4000217983649845,32.450000762939446,0.11214090787440956
240,2007-02-28,31.899999618530273,32.5,31.790000915527344,32.36999893188477,120800.0,-0.01451959619595622,-1.0579781455507427,0.353382455858573,54.38107867852318,64.88258607714063,1.1943279117790269,0.37399941241359613,-3.2339376085379996,-5.643692988046556,47.0937254171392,0.7099990844726562,1.4946630406648076,-0.5420003890991225,-2.294095263851588,1.2100944856533395,-1.4180478264753518,0.3340470482771103,2.250001907348633,4.660960786215369,-61.28689376124372,0.8760474373762317,2,1.0700016021728516,-1.5749988555908203,-5.542500019073486,-6.229999542236328,6.570001602172859,2,0.1278996856581791,-1.2721096555876308,32.36999893188477,-2.4210510465291373,33.880001068115234,1.4313747489593873,33.279998779296875,0.1278996856581791
241,2007-03-01,32.06999969482422,32.759998321533196,31.29999923706055,31.649999618530273,250900.0,0.005329156060402962,-1.6071392687026438,-0.8936184891341707,53.47517511757249,62.35303756502619,0.8889278041135071,0.23328694921025317,-3.320666994234628,-5.743859939255092,44.57193436264005,1.4599990844726456,1.1943230557065903,-0.38300027847289897,-2.1221606220746736,1.3561600651288757,-1.2525804502737827,0.48657989332798834,2.032801818847659,27.017538223905056,-35.39759870532323,0.8695801718008865,3,0.6550006866455078,-0.8749990463256836,-5.712500095367432,-6.345000267028805,6.130001068115234,3,0.1178671286332107,-1.0579781455507427,31.899999618530273,-1.2721096555876308,32.36999893188477,-2.4210510465291373,33.880001068115234,0.1178671286332107
242,2007-03-02,32.389999389648445,32.830001831054695,31.82999992370605,32.0,74000.0,0.00997816332614021,-1.739732971023962,0.9285698066766441,53.14284733363567,61.10247206123529,0.4833723944251034,-0.01585520390535322,-3.559053094790997,-6.0061465447438565,43.10683534812328,1.0000019073486435,0.9409388594923982,-0.10850057601928143,-1.7870374123695072,1.5700362603309443,-0.9477689941943979,0.7307678421558315,1.6006900329589797,38.24558867424001,-20.798304743766806,0.8392684181751138,3,0.33500099182128196,-0.3749990463256907,-4.567499637603767,-5.4099998474121165,5.720001220703118,4,0.12318622271237056,-1.6071392687026438,32.06999969482422,-1.0579781455507427,31.899999618530273,-1.2721096555876308,32.36999893188477,0.12318622271237056
243,2007-03-05,31.190000534057614,32.299999237060554,30.5,32.299999237060554,88700.0,-0.03704843711649897,2.2432456581992604,-2.8461549747642465,40.58355263207827,58.15443198057461,1.5220585845957082,1.2232318196188139,-2.2987286195152308,-4.749397786938257,41.39759784387413,1.8899993896484446,0.6920800166810892,-1.2934994697570836,-3.014799848459962,0.42780090894579104,-2.1541496591085227,-0.4328492804056445,2.6930612811279353,19.884734620289244,-34.68109352612097,0.8606501893514374,3,1.1350002288818395,0.8249998092651403,-2.735000610351559,-3.8600006103515554,7.190000534057614,0,0.19172803887444312,-1.739732971023962,32.389999389648445,-1.6071392687026438,32.06999969482422,-1.0579781455507427,31.899999618530273,0.19172803887444312
244,2007-03-06,31.31999969482422,31.6200008392334,31.10000038146973,31.40999984741211,136400.0,0.0041679755864272305,1.0392089398177788,0.0810813132883924,31.707298635082253,54.77804806888784,1.2140311885937294,1.138199759655393,-2.3562988102500917,-4.826105102931127,39.66888566387598,0.5200004577636683,0.4598967822864424,-1.1550003051757827,-2.898493560595007,0.5884929502434417,-2.026746932885395,-0.2832536774661705,2.3600784114501963,35.19309229268026,-13.82598452874035,0.8717466277096114,3,1.0050010681152344,0.9550008773803711,-2.864999771118164,-3.9899997711181605,7.180000305175781,1,0.2378672041995773,2.2432456581992604,31.190000534057614,-1.739732971023962,32.389999389648445,-1.6071392687026438,32.06999969482422,0.2378672041995773
245,2007-03-07,31.059999465942386,31.29999923706055,30.82999992370605,31.25,74900.0,-0.008301412241865314,2.241385660635448,2.111113465858478,31.37254112237916,51.36446559631627,1.3389227581339362,1.4455353522633594,-2.009278547701257,-4.51250651790939,38.09267841388556,0.4899997711181676,0.3232202151141692,-1.3980005264282163,-3.191539935798108,0.39553888294167905,-2.2947702311131657,-0.5012308217432704,2.429273953955562,24.034292955422185,-19.396039843171284,0.8967697046849469,3,1.2650012969970668,1.2650012969970668,-1.8399991989135778,-2.9649991989135778,7.879999160766591,2,0.2205409046764737,1.0392089398177788,31.31999969482422,2.2432456581992604,31.190000534057614,-1.739732971023962,32.389999389648445,0.2205409046764737
246,2007-03-08,31.399999618530273,31.51000022888184,30.920000076293945,31.170000076293945,39200.0,0.010946560155633556,1.6222184546263465,-1.2105205039401923,36.119402390222824,47.763285265874,0.932364751645224,1.1760715714827228,-2.2513556081014983,-4.79622744427224,36.66403270527496,0.5900001525878942,0.16807973390677944,-1.064500331878662,-2.840770763476627,0.7117700997193026,-1.9526355476776445,-0.17636511607967975,1.909917396173796,38.62656271488341,-0.9790693225898153,0.8881352157989825,3,0.9250011444091797,0.9250011444091797,-2.179999351501465,-3.2099990844726562,8.420000076293945,3,0.2251592894287997,2.241385660635448,31.059999465942386,1.0392089398177788,31.31999969482422,2.2432456581992604,31.190000534057614,0.2251592894287997
247,2007-03-09,32.25,32.59000015258789,31.489999771118164,31.5,57300.0,0.027070076171851642,-1.857142149407236,3.2608760552634632,43.42628260984098,44.58760723153695,-0.08840232807198589,0.39931251572837567,-2.960266033835051,-5.587308592132963,35.1607886470762,1.1900005340576172,0.07489497773613607,-0.24799995422362997,-1.9787207651594514,1.4827208567121914,-1.1133603596915407,0.6173604512442807,0.8913219938218262,83.73205130311145,45.10565046341178,0.8653604054679099,3,-0.0149993896484375,0.07500076293945312,-3.0224995613098145,-4.059999465942383,6.950000762939453,4,0.18449614768804512,1.6222184546263465,31.399999618530273,2.241385660635448,31.059999465942386,1.0392089398177788,31.31999969482422,0.18449614768804512
248,2007-03-12,32.0,32.400001525878906,30.90999984741211,32.150001525878906,37400.0,-0.007751937984496138,3.5846097867295796,-0.20000203450520834,41.80644865958924,42.89051413099156,-0.14876999545984404,0.6885528558644154,-2.5956072161558197,-5.276530520130393,33.075916552117185,1.4900016784667969,-0.002665436427250256,-0.500499916076663,-2.228029325697811,1.2270294935444817,-1.3642646208872335,0.3632647887339111,0.9828426741925185,66.47726841702011,27.499650538064287,0.8637647048105724,3,-0.3349990844726527,0.3250007629394531,-2.7724995613098145,-3.809999465942383,6.069999694824219,0,0.19093751907348633,-1.857142149407236,32.25,1.6222184546263465,31.399999618530273,2.241385660635448,31.059999465942386,0.19093751907348633
249,2007-03-13,32.060001373291016,32.5,31.729999542236328,31.899999618530273,66300.0,0.0018750429153442383,-2.079990081824944,-1.066667514368547,44.83696835252778,41.83005742810318,-0.28761463730898384,0.6168610178583691,-2.54078995194714,-5.270796098188626,30.4985039414468,0.7700004577636719,-0.20207243317148027,-0.41299858093261577,-2.150669341726754,1.3246721798615226,-1.2818339613296814,0.45583679946445343,0.7738707404499507,69.88643691065921,27.022656462731646,0.8688353803970684,3,-0.3950004577636683,0.2649993896484375,-2.83250093460083,-3.8700008392333984,5.989997863769531,1,0.1971303625735139,3.5846097867295796,32.0,-1.857142149407236,32.25,1.6222184546263465,31.399999618530273,0.1971303625735139
250,2007-03-14,32.22999954223633,32.389999389648445,32.0,32.139999389648445,43200.0,0.005302500363800311,-1.1081108946006797,0.5624947846507358,48.46367859363409,41.27322448099892,-0.4535781594453141,0.34731943412509736,-2.5916267782399665,-5.37116718698994,27.358481533319345,0.3899993896484446,-0.4996196977794298,-0.16850032806396342,-1.8059344722051804,1.4689338160772536,-0.9872174001345755,0.6502167440066451,0.4638402446801777,78.57139613353255,31.945012338689438,0.8187170720706087,3,-0.5649986267089808,0.095001220703125,-2.5674991607666016,-4.039999008178711,6.209999084472649,2,0.19453926611283534,-2.079990081824944,32.060001373291016,3.5846097867295796,32.0,-1.857142149407236,32.25,0.19453926611283534
251,2007-03-15,32.5,32.5,32.06999969482422,32.189998626708984,62200.0,0.008377302562782907,1.774183227711807,3.4444538634343416,44.09092038787367,40.267454820358694,-0.7332809001087703,-0.004007923539205649,-2.727522650547918,-5.56942333239185,24.085314850053578,0.43000030517578125,-0.6050587558835439,0.15300006866455362,-1.397050718883591,1.7030508562127018,-0.6220253251095187,0.9280254624386259,0.06220939970151562,94.64284903338313,50.28616469640141,0.775025393774074,3,-0.9549999237060547,-0.17499923706054688,-2.427499771118164,-4.309999465942383,5.409999847412109,3,0.19815380389873782,-1.1081108946006797,32.22999954223633,-2.079990081824944,32.060001373291016,3.5846097867295796,32.0,0.19815380389873782
252,2007-03-16,32.669998168945305,32.919998168945305,32.299999237060554,32.5,116900.0,0.005230712890624822,-1.1754360134384538,0.548378760844129,40.19446306110685,40.224222645806314,-0.960378435849659,-0.2323884404424561,-2.723214168909678,-5.666918315883084,21.20419664872039,0.6199989318847514,-0.6535074877798195,0.35249824523925355,-1.1459907938222997,1.8509872843008104,-0.3967462742915231,1.1017427647700302,-2.1699981689453054,87.56217866842277,46.6240205938209,0.7492445195307782,3,-0.7949991226196289,-0.34499740600585227,-2.5974979400634695,-4.479997634887688,4.960002899169922,4,0.21885527782720837,1.774183227711807,32.5,-1.1081108946006797,32.22999954223633,-2.079990081824944,32.060001373291016,0.21885527782720837
253,2007-03-19,33.610000610351555,33.779998779296875,32.610000610351555,32.759998321533196,43100.0,0.028772650569040215,-1.0347834740351407,5.000067318912335,61.071446574468894,43.48690575018261,-1.699750654097592,-1.2050328932228425,-3.5124339804313927,-6.533324919555493,18.907653000941195,1.1699981689453196,-0.6828037208123447,1.2740007400512638,-0.2805297003308169,2.828531180433341,0.49673551986022346,2.0512659602423042,-3.06160064697265,91.70740330669213,45.65239483095487,0.7772652201910388,3,-1.3050012588500906,-1.2849998474121023,-3.4075002670288015,-5.420000076293938,4.040000915527351,0,0.16631954927326698,-1.1754360134384538,32.669998168945305,1.774183227711807,32.5,-1.1081108946006797,32.22999954223633,0.16631954927326698
254,2007-03-20,33.5,33.950000762939446,33.419998168945305,33.459999084472656,56000.0,-0.003272853566020917,-7.833174391250782,0.04705977390125795,65.26717987936384,47.25297672318091,-1.3946604731297896,-1.135115783978165,-3.2246745451126486,-6.340839040557324,16.439789293583182,0.5300025939941406,-0.7357023478155327,1.1525001525878906,-0.43419302857397213,2.739193333749757,0.35915356200695925,1.945846743168822,-2.822336083984375,76.92304682685808,24.573139481134668,0.7933465905809325,3,-1.0699996948242188,-1.1749992370605469,-3.172499656677246,-5.309999465942383,4.5800018310546875,1,0.13641790133803644,-1.0347834740351407,33.610000610351555,-1.1754360134384538,32.669998168945305,1.774183227711807,32.5,0.13641790133803644
255,2007-03-21,34.459999084472656,34.459999084472656,33.380001068115234,33.549999237060554,40300.0,0.028656689088736087,1.3736224119789897,22.749475491130855,69.81757772368175,50.99721842689857,-2.03572905486088,-2.0721929860361428,-3.99757497853145,-7.198201344154366,14.803684749474522,1.0799980163574219,-0.5518979203389804,2.030499267578122,0.19153534510117964,3.869463190055061,1.1110173063396545,2.9499812288165934,-3.585994957641603,100.0,42.609711553152636,0.9194819612384703,3,-1.7749996185302734,-1.9799995422363281,-3.9449996948242188,-6.114999771118164,4.280002593994141,2,0.10417876517604174,-7.833174391250782,33.5,-1.0347834740351407,33.610000610351555,-1.1754360134384538,32.669998168945305,0.10417876517604174
256,2007-03-22,35.34000015258789,35.58000183105469,34.459999084472656,34.5,34700.0,0.025536885998112435,-1.4347833298088923,0.9230772455366011,72.3824028424414,54.21456511940973,-2.568133037621635,-2.871821088655139,-4.665755625914748,-7.97116287534714,14.141472206391226,1.1200027465820312,-0.2740899659854321,2.766000366210939,0.5127462723098404,5.019254460112041,1.639373319260386,3.892627413161488,-4.179116429145509,92.68288144325699,31.513053547184356,1.1266270469505508,3,-2.094999313354492,-2.299999237060547,-4.344999313354492,-6.379999160766602,2.529998779296882,3,0.08771925468976205,1.3736224119789897,34.459999084472656,-7.833174391250782,33.5,-1.0347834740351407,33.610000610351555,0.08771925468976205
257,2007-03-23,36.5,36.68000030517578,35.220001220703125,35.34000015258789,69400.0,0.03282399101311739,-1.0857163876937665,1.3809519484471007,90.53433998614493,59.628775266804794,-3.4216996298475237,-3.982397258079331,-5.586417123070419,-9.025552101834634,13.275015356926174,1.4599990844726562,0.08508634754474542,3.765000152587888,0.9175412942635077,6.612459010912271,2.341270723425694,5.188729581750078,-4.8972044657963885,95.57738774760386,27.979659679803916,1.4237294291621916,3,-2.2950000762939453,-2.9099998474121094,-5.502499103546143,-7.5149993896484375,1.1599998474121094,4,0.03863013280581118,-1.4347833298088923,35.34000015258789,1.3736224119789897,34.459999084472656,-7.833174391250782,33.5,0.03863013280581118
258,2007-03-26,36.900001525878906,37.22000122070313,36.20000076293945,36.43999862670898,56100.0,0.010958945914490537,-1.1702169104965352,0.39655427558561157,90.9090832817344,64.74789914782775,-3.4123898130237578,-4.36852382499513,-5.771992173441358,-9.312393375224836,11.942131046002547,1.020000457763679,0.42475732265057786,4.01400165557861,0.6393813553853747,7.388621955771846,2.326691505481996,5.701311805675228,-4.6879414191586335,91.66667494508906,19.145039178214873,1.6873101500966177,3,-2.2900009155273438,-3.0400009155273438,-5.902500629425049,-7.790000915527344,0.8999977111816406,0,0.01978318460838957,-1.0857163876937665,36.5,-1.4347833298088923,35.34000015258789,1.3736224119789897,34.459999084472656,0.01978318460838957
259,2007-03-27,36.0,37.150001525878906,35.54999923706055,37.099998474121094,95600.0,-0.02439028424559042,1.6666603088621437,-2.3912859595146703,83.10990181763054,68.59747950604958,-2.117391179008365,-3.3546211395176257,-4.675851641960737,-8.314652928020724,11.740784491098914,1.6000022888183594,0.6536659768705562,2.932500076293948,-0.7054631989282427,6.5704633515161355,1.1135184386828527,4.751481713905044,-3.0868281373221294,68.22913613998335,-9.995142427052826,1.8189816376110939,3,-1.3549995422363281,-2.1399993896484375,-4.954998970031738,-6.8899993896484375,0.7900009155273438,1,0.04583337571885848,-1.1702169104965352,36.900001525878906,-1.0857163876937665,36.5,-1.4347833298088923,35.34000015258789,0.04583337571885848
260,2007-03-28,35.97999954223633,36.40999984741211,35.560001373291016,35.900001525878906,107300.0,-0.0005555682712130583,-1.236843029880188,-0.07272557029803231,82.07280563570369,72.8176889780307,-1.686909455021464,-3.1761266727516357,-4.455900624256543,-8.187894336281651,12.070400012226898,0.8499984741210938,0.9439039531141873,2.7084996223449735,-1.1070493650662883,6.524048609756232,0.8007251286393426,4.6162741160506044,-2.4638715694349216,55.07243772787946,-26.99739671085102,1.9077744937056291,3,-1.219999313354485,-2.1199989318847656,-4.652498722076416,-6.454998970031738,1.5800018310546875,2,0.05836582311106486,1.6666603088621437,36.0,-1.1702169104965352,36.900001525878906,-1.0857163876937665,36.5,0.05836582311106486
261,2007-03-29,35.849998474121094,36.150001525878906,35.11999893188477,36.150001525878906,57200.0,-0.0036131481314397584,5.8666141091500466,-3.7501311334700302,78.03734597133877,77.02245374583424,-1.1529866389273664,-2.8969455479344646,-4.118823783293912,-7.948092837897562,12.734555687409516,1.0300025939941335,1.223711169571466,2.389498615264891,-1.5479892112184288,6.326986441748211,0.4207547020232312,4.358242528506551,-1.815328246613447,34.761845076229946,-45.152171459776156,1.9687439132416606,3,-0.93499755859375,-1.9899978637695312,-4.497498035430908,-6.324997901916504,1.5300025939941335,3,0.08061376087454786,-1.236843029880188,35.97999954223633,1.6666603088621437,36.0,-1.1702169104965352,36.900001525878906,0.08061376087454786
262,2007-03-30,36.38000106811523,36.58000183105469,35.65999984741211,35.849998474121094,46500.0,0.014783894464506675,-1.0219827206760819,-1.7666573419459608,82.68653419245527,79.42413014783273,-1.2308150049508058,-3.280914824851955,-4.4332567321875445,-8.366653088099284,13.470434626968647,0.9200019836425781,1.4999086674945374,2.720001125335685,-1.389669362394649,6.829671613066019,0.6651658814705144,4.774836369200852,-1.8993845015602133,60.00003633040988,-20.720801364664702,2.054835243865168,3,-1.0799999237060476,-2.5200004577636648,-4.937500476837151,-6.855000495910637,1.0699996948242259,4,0.04095650962131048,5.8666141091500466,35.849998474121094,-1.236843029880188,35.97999954223633,1.6666603088621437,36.0,0.04095650962131048
263,2007-04-02,37.16999816894531,37.560001373291016,36.36000061035156,36.400001525878906,53300.0,0.021715147818466285,-1.8235362755921767,1.452816744279801,84.38757713462492,81.54861873175062,-1.6346180296698165,-3.79447976535711,-5.003086413527974,-9.032776462168584,14.912229442035956,1.2000007629394531,1.8423492719783,3.210998344421384,-1.0106446780126888,7.4326413668554565,1.100176833204344,5.32181985563842,-2.3058677508095613,84.01627810991316,1.8454434040054508,2.1108215112170363,4,-1.6999969482421875,-3.1399974822998047,-5.594997882843018,-7.644997596740723,0.23000335693359375,0,0.013182720005517234,-1.0219827206760819,36.38000106811523,5.8666141091500466,35.849998474121094,-1.236843029880188,35.97999954223633,0.013182720005517234
264,2007-04-03,38.77000045776367,39.02000045776367,37.2599983215332,37.2599983215332,45600.0,0.04304553047180737,-1.3311253593641843,1.9610502848649987,86.90742005288911,83.44749010166255,-2.691495455477714,-5.067545008819565,-6.345282652131843,-10.504730351829437,16.670081157092582,1.8500022888183594,2.2764210806943836,4.438500595092776,-0.10513721089954231,8.982138401085098,2.166681692096617,6.710319498088936,-3.474530686803078,93.58974609776183,10.510711339831147,2.2718189029961606,4,-2.030000686645508,-4.010000228881836,-7.0625,-9.119999885559082,-2.4300003051757812,1,-0.02501937604462634,-1.8235362755921767,37.16999816894531,-1.0219827206760819,36.38000106811523,5.8666141091500466,35.849998474121094,-0.02501937604462634
265,2007-04-04,37.90999984741211,38.86999893188477,37.68999862670898,38.86999893188477,59200.0,-0.022182115042491568,1.4583363135684075,-0.6357600836705972,78.62431239638266,84.14103560765602,-1.4423227831451015,-3.866272778479029,-5.236667222284069,-9.520701581560164,18.2927322900695,1.1800003051757955,2.5038260467212865,3.235999965667723,-1.3020006018415557,7.774000533176999,0.9669996819130873,5.505000249422359,-1.94411455282696,71.53845702402862,-9.661528113632329,2.2690002837546377,4,-0.8400001525878906,-3.1499996185302734,-6.2024993896484375,-8.25999927520752,-1.3600006103515625,2,-0.029543627971320596,-1.3311253593641843,38.77000045776367,-1.8235362755921767,37.16999816894531,-1.0219827206760819,36.38000106811523,-0.029543627971320596
266,2007-04-05,38.47000122070313,38.599998474121094,37.709999084472656,37.91999816894531,20300.0,0.014771864298207094,1.1975359807098185,-0.572920391960521,79.471525489436,82.91183399691059,-1.6892887277922384,-4.0785595656240545,-5.64312811380416,-9.953755976854339,20.20975355708108,0.8899993896484375,2.7620043832102255,3.4425012588501076,-1.123049051555391,8.008051569255606,1.1597261036473583,5.725276414052857,-1.9543751967458505,83.63097806095361,3.102101394157785,2.2827751552027493,4,-1.4000015258789134,-3.710000991821296,-6.822500228881843,-8.820000648498542,-1.210002899169929,3,-0.0236547912278825,1.4583363135684075,37.90999984741211,-1.3311253593641843,38.77000045776367,-1.8235362755921767,37.16999816894531,-0.0236547912278825
267,2007-04-09,38.20000076293945,38.70000076293945,37.68999862670898,38.58000183105469,110700.0,-0.007018467616225932,2.258077020101051,-0.6909071993341567,75.02723740912026,81.14718445550903,-1.2882575881462373,-3.5204392645624267,-5.232454087196345,-9.54894654028747,22.06575361980722,1.0100021362304759,2.9221466079557246,2.8750007629394503,-1.7039054639795594,7.45390698985846,0.5855476494799419,5.164453876398959,-1.2335873408970244,69.17294203524149,-9.531235476002777,2.2894531134595058,4,-1.1300010681152344,-3.440000534057617,-6.240000247955322,-8.550000190734863,-0.5,0,-0.02146596016876956,1.1975359807098185,38.47000122070313,1.4583363135684075,37.90999984741211,-1.3311253593641843,38.77000045776367,-0.02146596016876956
268,2007-04-10,38.11000061035156,38.20000076293945,37.88000106811523,38.040000915527344,56300.0,-0.0023560248898006897,1.5599975585938068,-0.18420920544094765,75.19123496010202,80.2673325824503,-1.127095093518804,-3.1086028123858043,-4.996701986740305,-9.332393417913629,24.549056082515133,0.31999969482422586,3.0000511476265928,2.4795005798339815,-1.9790645337563504,6.9380656934243135,0.2502180230388191,4.708783136629144,-0.7739415218793084,48.2955259724215,-29.368495609601297,2.229282556795165,4,-1.0400009155273438,-3.3500003814697266,-5.740000247955322,-8.460000038146973,-0.8100013732910156,1,-0.01731828488170739,2.258077020101051,38.20000076293945,1.1975359807098185,38.47000122070313,1.4583363135684075,37.90999984741211,-0.01731828488170739
269,2007-04-11,38.38000106811523,38.65999984741211,37.650001525878906,38.61000061035156,51400.0,0.007084766555745636,5.121238743685482,-3.285722070844788,73.16783159079435,79.27789102190481,-1.1443271546993259,-3.036532630437769,-5.174125758041306,-9.478095558375259,27.156929731859357,1.0099983215332031,2.860351234588734,2.4335010528564354,-1.8520558201263455,6.71905792583922,0.29072261636504493,4.576279489347826,-0.7408325331705186,59.836155277268745,-14.382776823573153,2.1427784364913918,4,-1.3100013732910085,-3.455000877380364,-6.210000514984124,-8.730000495910637,-2.479999542236321,2,-0.025534119722848803,1.5599975585938068,38.11000061035156,2.258077020101051,38.20000076293945,1.1975359807098185,38.47000122070313,-0.025534119722848803
270,2007-04-12,38.5,38.599998474121094,38.20000076293945,38.20000076293945,23500.0,0.003126600535310109,-1.6666581895400734,-1.304347104970686,70.51945716421656,78.44257004333568,-0.9714281720454281,-2.8066105765310354,-5.193731585384555,-9.479979733459164,29.90573611373657,0.3999977111816406,2.676181118392442,2.23999996185303,-1.8117918509791622,6.2917917746852225,0.214104055436934,4.265895868269126,-0.8499984741210938,80.95229445124632,8.694299713604877,2.0258959064160975,4,-1.1599998474121094,-3.5749998092651367,-6.1999993324279785,-8.84999942779541,-2.450000762939453,3,-0.05610389214057432,5.121238743685482,38.38000106811523,1.5599975585938068,38.11000061035156,2.258077020101051,38.20000076293945,-0.05610389214057432
271,2007-04-13,38.93999862670898,38.959999084472656,38.45000076293945,38.59000015258789,18500.0,0.011428535758674752,1.6153801009429163,1.1666645473849946,67.47848223298371,76.75278649228329,-1.035957446458255,-2.8874437329087925,-5.5213187208632135,-9.804812112160036,32.76019525881333,0.5099983215332031,2.6135628006603824,2.3579986572265526,-1.4520142804850025,6.168011594938108,0.4529921883707786,4.2630051260823265,-1.289997100830071,98.47324465358935,27.96022038664931,1.9050064688557768,4,-1.24999809265136,-3.9749984741210866,-6.614997863769524,-9.289998054504387,-3.4399986267089773,4,-0.06137646312111389,-1.6666581895400734,38.5,5.121238743685482,38.38000106811523,1.5599975585938068,38.11000061035156,-0.06137646312111389
272,2007-04-16,39.81999969482422,39.91999816894531,38.959999084472656,39.06999969482422,32400.0,0.022598898283259006,1.0210571965498965,2.1428664850136676,69.57101569035729,75.10650188736466,-1.538464824404059,-3.3774850671756127,-6.264436869154409,-10.558251095771933,35.5226383426963,0.9799995422363352,2.6092341473462355,2.8804996490478487,-0.7199886606465569,6.480987958742254,1.0802554942006424,4.680743803895055,-1.9233983612060541,95.5947743611633,26.61090910174211,1.800244154847204,4,-1.230001449584961,-4.405000686645508,-7.494998931884766,-10.169999122619629,-4.4199981689453125,0,-0.06428933683853755,1.6153801009429163,38.93999862670898,-1.6666581895400734,38.5,5.121238743685482,38.38000106811523,-0.06428933683853755
273,2007-04-17,39.20000076293945,39.81999969482422,39.11000061035156,39.810001373291016,19500.0,-0.015570038589562185,1.2539751740841658,-0.8133341471354166,72.28411508903164,73.48169022471384,-0.6707658194331714,-2.442450440864498,-5.51225961651113,-9.802673768218444,37.70192748751172,0.7099990844726562,2.6785582454105636,1.9810007095336886,-1.3919128596828116,5.353914278750189,0.2945439249254349,3.667457494141942,-0.8987200622558618,68.2820056934861,-0.7643909378837748,1.6864567846082514,4,-0.41500091552734375,-3.785001754760742,-6.920000076293945,-9.550000190734863,-3.6000022888183594,1,-0.03826530537770123,1.0210571965498965,39.81999969482422,1.6153801009429163,38.93999862670898,-1.6666581895400734,38.5,-0.03826530537770123
274,2007-04-18,38.06999969482422,39.20000076293945,37.90999984741211,39.099998474121094,48200.0,-0.028826557299038713,1.0975567395902468,1.6885208995172225,62.60554258170646,71.70182691197202,0.3905706086074332,-1.0039973992231097,-4.260485708136002,-8.540053395793436,39.28924797095001,1.2900009155273438,2.6484124745025355,0.6224996566772489,-2.2753248403004847,3.5203241536549825,-0.8264125918116179,2.0714119051661157,1.8499984741210938,7.960198060765711,-60.25738431921376,1.4489122484888683,4,0.7150001525878906,-2.2450008392333984,-6.07499885559082,-8.419999122619629,-3.2700004577636648,2,-0.02022591184492073,1.2539751740841658,39.20000076293945,1.0210571965498965,39.81999969482422,1.6153801009429163,38.93999862670898,-0.02022591184492073
275,2007-04-19,38.04999923706055,38.20000076293945,37.83000183105469,38.06999969482422,39700.0,-0.0005253600715523499,1.6428250296317488,0.019417943172054163,63.44743065345542,69.9213719301964,0.4833475698502241,-0.7391496189175442,-4.113532707187758,-8.389556644648998,40.533249069076,0.3699989318847656,2.5204016158526414,0.42299919128417685,-2.118489210350525,2.9644875929188785,-0.8477450095331776,1.6937433921015312,1.8297989654541027,10.526210119004162,-59.36531046040898,1.270744200817352,4,0.7350006103515625,-2.0900001525878906,-6.054998397827148,-8.399998664855957,-3.009998321533203,3,-0.0565045401916211,1.0975567395902468,38.06999969482422,1.2539751740841658,39.20000076293945,1.0210571965498965,39.81999969482422,-0.0565045401916211
276,2007-04-20,38.43999862670898,38.54999923706055,38.06999969482422,38.5,54100.0,0.010249655649626765,5.0,3.0000000000003553,62.8109286319567,68.56400428828934,0.099062199599949,-0.9328233566854962,-4.365239337555288,-8.638281890695236,41.16091579882509,0.5,2.187044045123109,0.6579986572265568,-1.6649361611028795,2.980933475555993,-0.5034687519381649,1.8194660663912785,1.357807720947271,29.186500693582197,-40.22305769690559,1.1614674091647186,4,0.3450012207031321,-2.4449996948242116,-6.444997787475579,-8.789998054504387,-2.7700004577636648,4,-0.062174804241220905,1.6428250296317488,38.04999923706055,1.0975567395902468,38.06999969482422,1.2539751740841658,39.20000076293945,-0.062174804241220905
277,2007-04-23,37.90999984741211,38.65999984741211,37.36000061035156,38.099998474121094,102800.0,-0.013787689860337626,-1.0155072228054352,3.166571301417388,54.75579326308997,66.293399655288,0.6521822110693023,-0.30754262895652573,-3.710248872305371,-7.9702533627970595,40.90032154050114,1.2999992370605469,1.964401192240274,0.05749988555908203,-2.185833131791675,2.300832902909839,-1.064166623116293,1.179166394234457,1.8090943195800762,22.357700884203734,-43.33686658953992,1.121666508675377,4,0.7299995422363281,-1.8000011444091797,-5.97499942779541,-8.25999927520752,-2.029998779296875,0,-0.06357161321847449,5.0,38.43999862670898,1.6428250296317488,38.04999923706055,1.0975567395902468,38.06999969482422,-0.06357161321847449
278,2007-04-24,37.63000106811523,37.90999984741211,36.81999969482422,37.90999984741211,75400.0,-0.007385881836557084,6.78574931880109,1.4736884373682788,41.1764740618264,62.73880437429156,0.9576386346155772,0.03156853352716382,-3.3178630173973076,-7.553409729267372,40.14371061909603,1.0900001525878906,1.6587338089431896,-0.2589988708496165,-2.460442746204073,1.9424450045048403,-1.3597208085268448,0.8417230668276119,1.9475474854785233,34.03365587278762,-26.970240375498086,1.1007219376772273,4,0.7399978637695384,-1.3650016784667898,-5.530001163482659,-7.980000495910637,-0.6800003051757741,1,-0.05926121389685135,-1.0155072228054352,37.90999984741211,5.0,38.43999862670898,1.6428250296317488,38.04999923706055,-0.05926121389685135
279,2007-04-25,37.650001525878906,37.84000015258789,36.70000076293945,37.66999816894531,72300.0,0.0005315029815564642,5.3333192048488955,0.07141689373296821,47.68684723356338,60.201847715330096,0.9199394998702743,0.14916804922777516,-3.2442038374510886,-7.434900079982313,40.048456472048734,1.1399993896484375,1.43712471109869,-0.32149848937988423,-2.341027414017219,1.6980304352574507,-1.3312629516985552,0.6882659729387868,1.7069431190132818,48.46944932094465,-10.739157076258415,1.0097644623186688,4,0.6599979400634766,-1.0000019073486328,-5.335001468658447,-8.000000953674316,-0.0500030517578125,2,-0.054448950031216636,6.78574931880109,37.63000106811523,-1.0155072228054352,37.90999984741211,5.0,38.43999862670898,-0.054448950031216636
280,2007-04-26,38.08000183105469,38.61999893188477,37.599998474121094,37.599998474121094,74700.0,0.011420990378452345,-3.249972184693664,-24.004196871423122,46.44809160835754,57.86513764592719,0.47393667027462527,-0.12167716178876731,-3.6094009170609667,-7.7309462651351915,40.14733761952224,1.020000457763679,1.2234851502443789,0.0035017013549776266,-1.785238469662346,1.7922418723723013,-0.8908683841536842,0.8978717868636394,1.0112484256422292,70.40825064908272,13.698649883634275,0.8943700855086604,4,0.2299976348876953,-1.430002212524414,-5.70250129699707,-8.430001258850098,-0.3800010681152344,3,-0.08613451775937819,5.3333192048488955,37.650001525878906,6.78574931880109,37.63000106811523,-1.0155072228054352,37.90999984741211,-0.08613451775937819
281,2007-04-27,38.7400016784668,38.7400016784668,37.75,38.150001525878906,55300.0,0.01733192793267868,2.355937025183461,1.2291583883016768,54.59184666466849,56.20078553196177,-0.24296672956644016,-0.5840062888518531,-4.189466897172068,-8.2474830594617,40.782984981596165,0.9900016784667969,1.0418514094587294,0.5190013885498033,-0.9509343711684721,1.9889371482680787,-0.21596649130933088,1.2539692684089374,0.11212362885437699,100.0,43.01352156626267,0.7349678798591373,4,-0.48000144958496094,-1.5500030517578125,-6.157502174377441,-8.935002326965332,-0.1100006103515696,4,-0.09550853388310665,-3.249972184693664,38.08000183105469,5.3333192048488955,37.650001525878906,6.78574931880109,37.63000106811523,-0.09550853388310665
282,2007-04-30,37.86999893188477,38.70000076293945,37.25,38.70000076293945,246000.0,-0.022457478288278043,2.493970034010479,-1.406782400672409,48.198185555814625,53.524571139382104,0.3591029434457482,0.42514418341713167,-3.239287474576223,-7.256461058438518,40.98233910044111,1.4900016784667969,0.8702518398606784,-0.4255012512206946,-1.629555546292302,0.7785530438509127,-1.0275283987565018,0.17652589631511262,-1.1699981689453196,57.352825679633234,-0.7027203250951075,0.6020271475358054,4,0.0800018310546804,-0.35000038146973367,-4.727498054504402,-7.504998207092292,0.3300018310546804,0,-0.058093499471613685,2.355937025183461,38.7400016784668,-3.249972184693664,38.08000183105469,5.3333192048488955,37.650001525878906,-0.058093499471613685
283,2007-05-01,37.65999984741211,37.86999893188477,36.83000183105469,37.86999893188477,110700.0,-0.005545262487341995,8.904777475022104,0.25301038698410855,44.545444036644284,51.517893523264085,0.3661887164852615,0.7101446719005864,-2.9492542022222565,-6.91952738415565,40.47651845570527,1.0399971008300852,0.6948957953454098,-0.6600004196167006,-1.7849703936323493,0.46496955439894805,-1.2224854066245214,-0.09751543260887985,-0.9199990844726571,47.058757531218795,-10.326591616974802,0.5624849870078236,5,0.060001373291015625,-0.1400012969970703,-3.7624998092651367,-6.744999885559082,0.2799987792968679,1,-0.04726497043305733,2.493970034010479,37.86999893188477,2.355937025183461,38.7400016784668,-3.249972184693664,38.08000183105469,-0.04726497043305733
284,2007-05-02,37.79999923706055,38.22000122070313,37.41999816894531,37.650001525878906,111100.0,0.00371745592712891,-1.6229417981477199,-0.7142779291552892,44.71298432113072,49.436288375228,0.2054693494089932,0.5204320235797937,-3.006909565551645,-6.939271379416933,39.360068420847206,0.8000030517578196,0.409522404308305,-0.4715009689331069,-1.5984207234827963,0.6554187856165825,-1.0349608462079516,0.09195890834173781,-1.0207984741210936,50.78520856010146,-3.4695800219133304,0.5634598772748431,5,-0.07999801635742188,-0.2800006866455078,-3.5649986267089844,-6.614998817443844,0.5,2,-0.02248673257346845,8.904777475022104,37.65999984741211,2.493970034010479,37.86999893188477,2.355937025183461,38.7400016784668,-0.02248673257346845
285,2007-05-03,36.790000915527344,37.91999816894531,36.7599983215332,37.849998474121094,66600.0,-0.02671953285498907,-1.07142321918788,-7.066758220798047,35.04869178142158,46.351595391835204,1.137568464456642,1.5201600296130025,-1.9100986419048454,-5.813989217778062,37.93729443501882,1.1599998474121094,0.10582061096188511,-1.425499343872069,-2.7260005744265,-0.12499811331763766,-2.0757499591492845,-0.7752487285948533,1.9099998474121094,1.5152799559191286,-45.19861161491001,0.650250615277215,5,0.9300003051757812,0.7299976348876953,-2.5375003814697266,-5.510000228881832,1.3600006103515625,3,0.022016785497058544,-1.6229417981477199,37.79999923706055,8.904777475022104,37.65999984741211,2.493970034010479,37.86999893188477,0.022016785497058544
286,2007-05-04,37.560001373291016,37.58000183105469,36.86000061035156,36.95000076293945,55200.0,0.02092961235667401,1.2153831707689238,-0.5754735993550988,34.039555404452315,44.04979118531991,0.25659702835328346,0.7151555210240659,-2.5706211407925537,-6.4640159868747915,36.43763197506898,0.7900009155273438,-0.04136470171535933,-0.6099988937377958,-1.936426184975815,0.7164283975002235,-1.2732125393568055,0.05321475188121383,1.1011993408203153,41.237218813905926,0.6772482708326919,0.6632136456190106,5,0.15999984741210938,-0.04000282287597656,-3.2500009536743164,-5.715001106262207,0.6899986267089844,4,0.0037273531557426853,-1.07142321918788,36.790000915527344,-1.6229417981477199,37.79999923706055,8.904777475022104,37.65999984741211,0.0037273531557426853
287,2007-05-07,37.38000106811523,37.72999954223633,36.97999954223633,37.540000915527344,33300.0,-0.004792340218171209,1.77779269128337,-0.26229456937740364,36.29518176114933,43.50742537413358,0.39505505266215124,0.8754589127218253,-2.307734708223933,-6.168501146735508,34.857787647123324,0.75,-0.2064898610910575,-0.7489992141723718,-2.1214172251084733,0.6234187967637297,-1.4352082196404226,-0.06279020870432106,1.2431755981445392,42.46585722086723,5.188951334027777,0.6862090054680502,5,0.34000015258789773,0.40999794006348367,-2.992500305175774,-5.535000801086419,2.090000152587905,0,0.033440341473565116,1.2153831707689238,37.560001373291016,-1.07142321918788,36.790000915527344,-1.6229417981477199,37.79999923706055,0.033440341473565116
288,2007-05-08,37.45000076293945,37.459999084472656,36.72000122070313,37.29999923706055,48700.0,0.001872650958373967,7.705950991831888,-0.9375104308227417,44.44445204041941,43.14715924156202,0.33172120312921294,0.7941973701149436,-2.3116687671387126,-6.121406535411882,33.09139094643888,0.7399978637695241,-0.40142627235179873,-0.6459995269775405,-2.051677677931977,0.759678623976896,-1.3488386024547552,0.05683954849967421,1.1359123364257826,48.66663614908806,7.364054670081494,0.7028390754772171,5,0.2800006866455078,0.6899986267089844,-2.869999885559082,-5.6050004959106445,2.0999984741210938,1,0.020026701861704632,1.77779269128337,37.38000106811523,1.2153831707689238,37.560001373291016,-1.07142321918788,36.790000915527344,0.020026701861704632
289,2007-05-09,37.400001525878906,37.41999816894531,36.959999084472656,37.349998474121094,38300.0,-0.0013350930852323861,9.222617836554765,0.3333502873709374,44.20679070899692,42.89812580829973,0.3827822261358165,0.8084634123155823,-2.1461434296481343,-5.959961499344708,31.005095063063493,0.4900016784667969,-0.48532299855948224,-0.6469987869262681,-2.0790683557099214,0.7850707818573852,-1.3630335713180912,0.069035997465555,1.1112750983398456,56.666836209198266,10.997385201473833,0.7160347843918256,5,0.3299999237060547,0.9099979400634766,-2.65000057220459,-5.385001182556152,3.1599998474121094,2,0.014438424566812325,7.705950991831888,37.45000076293945,1.77779269128337,37.38000106811523,1.2153831707689238,37.560001373291016,0.014438424566812325
290,2007-05-10,36.34000015258789,37.29999923706055,36.34000015258789,37.29999923706055,48000.0,-0.02834228155198193,1.0,-19.19880988709185,33.280263675813956,40.53017214287146,1.3075062832306585,1.7901266308532655,-0.965399565785475,-4.802648033457693,28.66783302153857,1.0600013732910156,-0.460962179320056,-1.5990001678466825,-3.2027307726070617,0.004730436913696678,-2.4008654702268686,-0.7971348654664965,2.0996254554902336,0.0,-45.781746985316516,0.8018653023801892,5,1.1800003051757812,1.789999008178711,-0.5900001525878906,-3.5799999237060547,4.349998474121087,3,0.05393503236771657,9.222617836554765,37.400001525878906,7.705950991831888,37.45000076293945,1.77779269128337,37.38000106811523,0.05393503236771657
291,2007-05-11,36.54999923706055,36.77999877929688,36.2599983215332,36.5,25500.0,0.005778730973882595,1.0392241927400547,-0.0520825882745631,38.590597153825826,39.46266232042826,0.84281742736826,1.4671138847963903,-1.0552069524291312,-4.916000050961777,26.056763935579756,0.520000457763679,-0.4901834081037322,-1.2695011138916001,-2.9148129765958757,0.3758107488126754,-2.092157045243738,-0.44684518253946237,1.7636488436881663,19.727937054952356,-27.818140388040206,0.8226559313521373,5,0.6900005340576172,1.539999008178711,-0.6349992752075195,-3.789999008178711,5.8600006103515625,4,0.043775713330138855,1.0,36.34000015258789,9.222617836554765,37.400001525878906,7.705950991831888,37.45000076293945,0.043775713330138855
292,2007-05-14,37.2599983215332,37.38000106811523,36.34000015258789,36.5,100000.0,0.019425419953298828,1.0799938965076734,15.200198367284656,47.104829562414245,39.74703848995825,0.041560670857016646,0.5855117984121065,-1.6446021201511059,-5.5277550705241225,22.944334623836717,1.0400009155273366,-0.5312607452464135,-0.43150196075439595,-1.7958492996845123,0.9328453781757204,-1.1136756302194541,0.25067170871066224,0.8893577784782707,83.33328035146054,32.670246566267224,0.682173669465057,5,-0.019998550415039062,0.8299999237060547,-1.3449983596801758,-4.499998092651367,4.170001983642578,0,0.026570094553511003,1.0392241927400547,36.54999923706055,1.0,36.34000015258789,9.222617836554765,37.400001525878906,0.026570094553511003
293,2007-05-15,37.70000076293945,37.97000122070313,37.18999862670898,37.29999923706055,73600.0,0.011808976415116135,-1.5161262536147055,0.5263189595892165,50.3671015196608,40.37527373423937,-0.43825849282750795,0.028850414735515528,-1.9177157180666882,-5.870428243288735,19.86408594624509,0.7800025939941548,-0.6787545774829624,0.08350048065185689,-1.0821351895173592,1.249136150821073,-0.4993173544327547,0.6663183157364685,0.29820671479375704,84.21052631578912,31.89566868870274,0.5828178350846082,5,-0.5850009918212891,0.3899974822998047,-1.7850008010864258,-4.070000648498535,4.040000915527344,1,0.046949613314163585,1.0799938965076734,37.2599983215332,1.0392241927400547,36.54999923706055,1.0,36.34000015258789,0.046949613314163585
294,2007-05-16,37.29999923706055,37.84000015258789,37.150001525878906,37.70000076293945,102100.0,-0.010610119835120058,1.0294068148414097,-1.0,44.24777068164338,41.397393612041796,-0.13034817948685173,0.38810607068963066,-1.3562234176368833,-5.369804874876099,18.246895258912524,0.6899986267089844,-0.7324961188510457,-0.27800102233887003,-1.4313688240097164,0.8753667793319764,-0.8546849231742897,0.2986828784965496,0.6700019836425852,60.81866387666254,10.346671789580427,0.576683900835423,5,-0.1849994659423828,0.7899990081787109,-1.3849992752075195,-2.84999942779541,4.020000457763672,2,0.06032171705152334,-1.5161262536147055,37.70000076293945,1.0799938965076734,37.2599983215332,1.0392241927400547,36.54999923706055,0.06032171705152334
295,2007-05-17,35.900001525878906,37.18000030517578,35.779998779296875,37.18000030517578,112100.0,-0.03753345146963516,1.1875044703526214,3.199984741269145,31.117021411508944,41.07266761282587,1.2629380540669146,1.7062531456174668,0.20070842917816378,-3.868321132373488,16.490045403888985,1.5200004577636719,-0.781463588760765,-1.5704988479614244,-2.9223392554723304,-0.2186584404505183,-2.2464190517168774,-0.8945786442059713,2.069999694824226,5.47957136088736,-37.12766936257156,0.6759202037554529,5,0.9749984741210938,1.9499969482421875,0.09749841690063477,-1.4500017166137695,4.399997711181641,3,0.1298050041600387,1.0294068148414097,37.29999923706055,-1.5161262536147055,37.70000076293945,1.0799938965076734,37.2599983215332,0.1298050041600387
296,2007-05-18,36.04999923706055,36.11000061035156,35.560001373291016,35.900001525878906,92000.0,0.0041782090475264155,3.0740615154212407,-0.11718582361776697,36.617640294001156,41.108496338698295,0.9791939072820668,1.441951694258826,0.2016625839612658,-3.9123755352678415,14.498353042023327,0.5499992370605469,-0.8474636011543595,-1.3010011672973647,-2.7131876823533077,0.11118534775857825,-2.0070944248253397,-0.5949079097693897,1.7900009155273438,20.33186285450168,-19.56703786348818,0.706093257527972,5,0.7150020599365234,1.6900005340576172,0.08250093460083008,-1.3399991989135742,4.720001220703125,4,0.1287101106198738,1.1875044703526214,35.900001525878906,1.0294068148414097,37.29999923706055,-1.5161262536147055,37.70000076293945,0.1287101106198738
297,2007-05-21,35.5,35.79999923706055,35.0,35.79999923706055,289400.0,-0.015256567231633378,4.333341810459927,-2.000025431703161,34.87394127392807,40.04510625353259,1.37954402328851,1.8995323798679493,0.8719327030406561,-3.243067497510168,13.451228055870073,1.0499992370605469,-0.765577095819495,-1.7305004119873075,-3.3394296560941044,-0.1215711678805107,-2.5349650340407024,-0.9260357899339127,2.0664002990722636,16.835009915639958,-21.242883977958527,0.8044646220533975,5,0.9850006103515625,1.9599990844726562,0.8275003433227539,-0.7399997711181641,5.299999237060547,0,0.19464788302569325,3.0740615154212407,36.04999923706055,1.1875044703526214,35.900001525878906,1.0294068148414097,37.29999923706055,0.19464788302569325
298,2007-05-22,35.400001525878906,36.20000076293945,35.33000183105469,36.04999923706055,2507500.0,-0.002816858425946256,-1.2025370244286384,2.1666645473850186,33.09859495460242,38.810862280822086,1.2942764009497978,1.922464650159398,1.1015792734972933,-3.0362235195112532,12.806149954891477,0.8699989318847656,-0.7397677851739743,-1.718998908996582,-3.5101222691993144,0.0721244512061503,-2.614560589097948,-0.8234372288952159,1.8071027313232406,14.084560013646943,-21.461203779849924,0.8955616801013645,5,1.0849990844726562,2.009998321533203,1.6024971008300781,-0.19000244140625,4.119998931884766,1,0.17033894122543147,4.333341810459927,35.5,3.0740615154212407,36.04999923706055,1.1875044703526214,35.900001525878906,0.17033894122543147
299,2007-05-23,35.599998474121094,35.720001220703125,35.38999938964844,35.5,758400.0,0.005649631062755178,-1.0625134110578642,-0.1538443480659417,40.54051103655566,39.61755643201561,0.9075345784195079,1.645371063578203,1.034293146958447,-3.128564320541628,12.259420061908994,0.3300018310546875,-0.7295685722631831,-1.416501808166501,-3.3113070561493956,0.47830343981639345,-2.3639044321579448,-0.46909918417505736,1.298111187072756,27.522861932476367,-11.81829168280398,0.9474026239914469,5,0.8850021362304688,1.5000019073486328,1.5000009536743164,-0.3899993896484375,4.8600006103515625,2,0.1724720075145254,-1.2025370244286384,35.400001525878906,4.333341810459927,35.5,3.0740615154212407,36.04999923706055,0.1724720075145254
300,2007-05-24,34.799999237060554,35.709999084472656,34.61999893188477,35.54999923706055,599500.0,-0.022471889644660736,1.0373840438654527,-7.500114442664154,28.164512647668886,38.459102597998175,1.638407947547286,2.305231847048745,1.9549629667910366,-2.224467946336226,11.349554295213384,1.0900001525878835,-0.8283461515863451,-2.0525009155273395,-4.119677143362587,0.014675312307907973,-3.086089029444963,-1.0189128016097158,1.8323750715661546,11.392411175601469,-26.56427674556616,1.0335881139176222,5,1.4950008392333984,1.8800010681152273,2.505000114440911,0.40999984741210227,6.860000610351555,3,0.18735633910072425,-1.0625134110578642,35.599998474121094,-1.2025370244286384,35.400001525878906,4.333341810459927,35.5,0.18735633910072425
301,2007-05-25,35.040000915527344,35.22999954223633,34.259998321533196,34.950000762939446,329200.0,0.006896600107140216,3.127687550220391,-0.12000020345053145,31.661421950795173,36.743168418929386,1.2982081915802937,1.8696823362566732,1.8322044241264095,-2.353289617617037,10.408728500469795,0.9700012207031321,-0.9297652586192768,-1.6274991989135756,-3.645094150035554,0.39009575220840276,-2.636296674474565,-0.6187017233525864,1.2703933328206531,40.20626868019528,2.703470696285102,1.0087974755609896,5,1.0749988555908203,1.4599990844726562,2.332498550415039,0.1699981689453125,6.3600006103515625,4,0.1501141034275011,1.0373840438654527,34.799999237060554,-1.0625134110578642,35.599998474121094,-1.2025370244286384,35.400001525878906,0.1501141034275011
302,2007-05-29,35.66999816894531,35.83000183105469,34.950000762939446,34.950000762939446,161600.0,0.017979373200837978,-1.444456218243827,7.999957614546135,37.175757182660995,35.27746349259608,0.468185418283916,1.1240462169959784,1.323707841560143,-2.849750869476935,9.755552903745338,0.8800010681152415,-0.8532413413824784,-0.8875019073486357,-2.8686117050302684,1.093607890332997,-1.8780568061894556,0.10305299149218428,0.2713248125760188,72.68031304074259,35.07818416452608,0.9905548988408173,5,0.3800010681152344,0.8300018310546875,1.720001220703125,-0.45999908447265625,6.86000061035157,1,0.14297736334784772,3.127687550220391,35.040000915527344,1.0373840438654527,34.799999237060554,-1.0625134110578642,35.599998474121094,0.14297736334784772
303,2007-05-30,35.880001068115234,35.939998626708984,35.11999893188477,35.5,276700.0,0.005887381832072824,2.2800238038925182,0.5277811627451032,39.29576337253876,34.72724045825112,-0.030322911661194496,0.8156728166791396,1.2098472213687756,-2.942482166978081,9.486844820888415,0.8199996948242116,-0.8335468006208799,-0.5884990692138672,-2.5203844598858325,1.343386321458098,-1.5544417645498498,0.37744362612211546,-1.6200027465820384,96.42871739910356,58.708461148900646,0.9659426953359834,5,-0.1600017547607422,0.6199989318847656,1.4949979782104492,-0.6700019836425781,7.119998931884766,2,0.13712369070461006,-1.444456218243827,35.66999816894531,3.127687550220391,35.040000915527344,1.0373840438654527,34.799999237060554,0.13712369070461006
304,2007-05-31,36.95000076293945,37.099998474121094,36.20000076293945,36.34000015258789,342800.0,0.029821618254495474,-1.0224681536852573,1.605260251970085,54.28974129781388,37.301987112285,-1.2909479297822841,-0.3386336129416918,0.25395173198168663,-3.875343312677856,8.694302697073478,1.2199974060058594,-0.9079227416499123,0.5240005493164048,-1.319947654794774,2.3679487534275836,-0.3979735527391881,1.4459746513719978,-2.656402435302738,94.71839073512169,50.06934151975878,0.9219741020555912,5,-1.2700023651123047,-0.4500007629394531,0.36749839782714844,-1.7400016784667969,6.029998779296875,3,0.06955344091364424,2.2800238038925182,35.880001068115234,-1.444456218243827,35.66999816894531,3.127687550220391,35.040000915527344,0.06955344091364424
305,2007-06-01,37.599998474121094,37.599998474121094,37.04999923706055,37.150001525878906,210400.0,0.01759127734128718,1.4444576311417043,0.7376991770267904,56.95364506097208,39.56154319750399,-1.871220315815279,-0.9748162697022877,-0.30298453677396253,-4.385744928618621,8.717578568562613,0.6499977111816406,-1.0364519684088123,1.1334983825683622,-0.7784396947587027,3.045436459895427,0.17752934390482977,2.0894674212318947,-3.1941441406250064,100.0,50.042327473745495,0.9559690386635318,6,-1.6700000762939453,-1.0999984741210938,-0.11999893188476562,-2.3899993896484375,4.980003356933594,4,0.07606384910680286,-1.0224681536852573,36.95000076293945,2.2800238038925182,35.880001068115234,-1.444456218243827,35.66999816894531,0.07606384910680286
306,2007-06-04,37.70000076293945,37.709999084472656,37.06999969482422,37.540000915527344,262800.0,0.002659635448846842,6.111242979760517,0.3555576277508392,53.170048777591994,41.59444403124442,-1.913814127041924,-1.1212810444371897,-0.33521402748752394,-4.338883248774948,8.775362576862813,0.6399993896484375,-1.0915992399748973,1.2265007019042997,-0.7032365649944836,3.156237968803083,0.26163206845490805,2.1913693353536914,-3.102497781005866,99.6377417531309,51.6752289517856,0.9648686334493904,6,-1.7150020599365234,-1.2000007629394531,-0.220001220703125,-2.490001678466797,5.259998321533203,0,0.10503976138816129,1.4444576311417043,37.599998474121094,-1.0224681536852573,36.95000076293945,2.2800238038925182,35.880001068115234,0.10503976138816129
307,2007-06-05,38.63000106811523,38.79999923706055,37.459999084472656,37.59000015258789,295100.0,0.02466844260889256,-1.0615338568259445,6.500011920940279,56.25842006686762,44.16775793260722,-2.629670157138996,-2.058366435375042,-1.22263350503205,-5.110330554432146,9.002398295177562,1.3400001525878906,-0.8885304979015274,2.094001007080074,-0.0304969836127853,4.218498997772933,1.0317520117336443,3.1562500024265034,-3.783498397978512,95.38048492261743,49.85490754514993,1.0622489953464311,6,-2.1000022888183523,-2.1000022888183523,-0.9050016403198171,-3.420001983642571,4.459999084472663,1,0.07170593790249735,6.111242979760517,37.70000076293945,1.4444576311417043,37.599998474121094,-1.0224681536852573,36.95000076293945,0.07170593790249735
308,2007-06-06,38.20000076293945,38.43000030517578,37.79999923706055,38.43000030517578,212000.0,-0.011131252738449726,4.478281060819664,-0.22115321131203614,56.032188718301185,45.88905545280117,-1.9676395174717314,-1.6541038349038004,-0.7670663065465391,-4.539752863429015,9.531589791886395,0.8300018310546804,-0.7577537610641301,1.6265007019042983,-0.5903943143423831,3.8433957181509797,0.5180531937809576,2.734948210027639,-2.9581484361103563,76.92312206744975,31.955106028858765,1.1084475081233394,6,-1.6700019836425781,-1.6700019836425781,-0.46500110626220703,-2.990001678466797,5.290000915527344,2,0.11335073114863037,-1.0615338568259445,38.63000106811523,6.111242979760517,37.70000076293945,1.4444576311417043,37.599998474121094,0.11335073114863037
309,2007-06-07,37.93999862670898,38.099998474121094,37.349998474121094,38.099998474121094,176900.0,-0.006806338508839049,8.375008940705243,0.6956528950293046,66.13922809067638,50.108468279802,-1.4983713548648083,-1.4246128459000644,-0.45497721240992917,-4.145325574837848,9.914437481430225,0.8500022888183594,-0.5574863083688655,1.33949871063232,-0.9322544033716227,3.6112518246362626,0.20362215363034863,2.4753752676342913,-2.342331608856732,50.85710797991031,0.8571361860840199,1.1358765570019729,6,-1.4099998474121023,-1.4099998474121023,-0.31999874114989524,-2.729999542236321,5.55000305175782,3,0.13336851756575663,4.478281060819664,38.20000076293945,-1.0615338568259445,38.63000106811523,6.111242979760517,37.70000076293945,0.13336851756575663
310,2007-06-08,38.29999923706055,38.54999923706055,37.86000061035156,37.93999862670898,154100.0,0.00948868274597503,-1.6538580043135702,-2.2500059604701064,67.2281808622503,54.0603303810748,-1.4635990820776357,-1.7183469279665928,-0.7569889328932078,-4.3674429361452525,10.83910824475124,0.6899986267089844,-0.3071659914180458,1.601499366760251,-0.7889400773973634,3.9919388109178655,0.4062796446814403,2.796719088839062,-2.3820989972874713,71.09825824845814,16.62894672181693,1.1952197220788081,6,-1.4249992370605469,-1.7700004577636719,-0.6799993515014648,-3.0900001525878906,5.38999938964843,4,0.12219322189038673,8.375008940705243,37.93999862670898,4.478281060819664,38.20000076293945,-1.0615338568259445,38.63000106811523,0.12219322189038673
311,2007-06-11,38.150001525878906,38.18000030517578,37.900001525878906,38.16999816894531,115400.0,-0.003916389403906262,12.999618539004388,-0.05554613656592947,71.61503028734086,57.886916281594786,-0.9231317736464035,-1.520280621957923,-0.5453587488861871,-4.076798996239752,11.728895358715581,0.3999977111816406,-0.13088670675512049,1.3715015411376967,-1.1036064415674218,3.8466095238428153,0.133947549785141,2.6090555324902525,-1.9438913863770821,55.17259522926319,-3.8896035016375947,1.2375539913525588,6,-1.19000244140625,-1.6200027465820312,-0.5300016403198242,-2.94000244140625,4.840000152587891,0,0.11612058002594594,-1.6538580043135702,38.29999923706055,8.375008940705243,37.93999862670898,4.478281060819664,38.20000076293945,0.11612058002594594
312,2007-06-12,38.25,38.52999877929688,38.09000015258789,38.13999938964844,170400.0,0.00262119187736487,-3.190481380563192,-5.500953834414346,73.2463274965743,61.6592011842654,-0.6913755475498746,-1.6256560362758776,-0.5983782129062405,-4.03509990749172,12.575477789858272,0.4399986267089915,0.22964486920693616,1.4219999313354492,-1.1319948437960434,3.975994706466942,0.14500254376969934,2.698997318901199,-1.7845009507423057,75.00007947280918,9.825156480239443,1.2769973875657472,6,-0.75,-1.720001220703125,-0.630000114440918,-3.0400009155273438,4.349998474121094,1,0.12313723096660545,12.999618539004388,38.150001525878906,-1.6538580043135702,38.29999923706055,8.375008940705243,37.93999862670898,0.12313723096660545
313,2007-06-13,39.47000122070313,39.83000183105469,38.310001373291016,38.310001373291016,168300.0,0.03189545675040861,-1.620690789149158,10.545394645581975,77.06295049431004,64.18955776165386,-1.5070657813802981,-2.852503583631922,-1.781723161519274,-5.109341588705647,13.210136652039306,1.5800018310546875,0.6094320186446254,2.5535011291503977,-0.23922868138786413,5.34623093968866,1.1571362238812668,3.9498660344195287,-2.771052152665156,85.48386600586385,14.904012594265666,1.396364905269132,6,-1.030000686645515,-2.425001144409187,-1.7150011062622141,-4.260002136230476,2.789997100830071,2,0.09171519685654239,-3.190481380563192,38.25,12.999618539004388,38.150001525878906,-1.6538580043135702,38.29999923706055,0.09171519685654239
314,2007-06-14,39.54999923706055,39.97999954223633,39.27000045776367,39.599998474121094,242200.0,0.00202680552022505,-1.3278780791334963,-0.0431027962392339,86.93623463887336,67.52095660364289,-1.3180788196716478,-2.9041939572576965,-1.8749602964692613,-5.034449872270969,13.959662023440805,0.7099990844726562,0.9428177915090856,2.5209991455078153,-0.5080526491341715,5.550050940149802,1.006473248186822,4.035525042828809,-2.4753238374605644,79.71695651782741,1.5821179564700145,1.5145258973209939,6,-1.0249996185302734,-2.4300003051757812,-1.6149988174438477,-4.340000152587891,2.770000457763672,3,0.09962079690040171,-1.620690789149158,39.47000122070313,-3.190481380563192,38.25,12.999618539004388,38.150001525878906,0.09962079690040171
315,2007-06-15,40.560001373291016,40.75,40.099998474121094,40.099998474121094,281200.0,0.025537349069884252,-1.8260757793128612,-9.200198367284656,88.33333245030165,71.42798812283284,-2.0831102405835225,-3.7388743860689075,-2.8590135683505196,-5.884352112930699,15.344362368325775,1.2000007629394531,1.3019287917333529,3.298001289367676,-0.0640011697225944,6.660003748457946,1.6170000598225371,4.979002518912814,-3.078580593721945,93.33337794969951,9.971182808730305,1.6810012295451364,6,-1.5100021362304688,-3.055002212524414,-2.5400009155273438,-5.350002288818359,0.34999847412109375,4,0.07223866385530253,-1.3278780791334963,39.54999923706055,-1.620690789149158,39.47000122070313,-3.190481380563192,38.25,0.07223866385530253
316,2007-06-18,40.68999862670898,40.90999984741211,40.43000030517578,40.68000030517578,208900.0,0.0032050603800908295,1.1333276819395584,0.021735344605953687,87.4626857173765,74.89512875066717,-1.949370369300425,-3.692760879571246,-2.979069648693688,-5.904719431074241,16.633502892385916,0.4799995422363281,1.4809308271685708,3.195998573303214,-0.44283541520580627,6.8348325618122345,1.376581579048704,5.015415567557724,-2.685605171870961,92.19853742867707,7.175951966964874,1.8194169942545118,6,-1.5599994659423757,-3.104999542236321,-2.8649988174438406,-5.479999542236321,0.3800010681152415,0,0.07372819123249608,-1.8260757793128612,40.560001373291016,-1.3278780791334963,39.54999923706055,-1.620690789149158,39.47000122070313,0.07372819123249608
317,2007-06-19,42.40999984741211,42.43000030517578,40.68999862670898,40.70000076293945,282600.0,0.04227085964004229,-1.0115587307887284,171.02861503255193,89.76857190914237,78.64361577187175,-3.438372548048008,-5.131641088870168,-4.660233912954794,-7.510362861955777,17.760695452213714,1.740001678466804,1.648005003461634,4.570499801635741,0.4486990033696898,8.692300599901792,2.5095994025027153,6.631400200768766,-3.8825972419107586,99.51455187017434,15.27651666662625,2.0609003991330255,6,-2.520000457763672,-4.065000534057617,-4.745000839233398,-7.200000762939453,-1.9199981689453125,1,0.013676063030924057,1.1333276819395584,40.68999862670898,-1.8260757793128612,40.560001373291016,-1.3278780791334963,39.54999923706055,0.013676063030924057
318,2007-06-20,41.43000030517578,43.599998474121094,41.33000183105469,42.65999984741211,386200.0,-0.0231077468937112,-2.1748282715110774,-0.7192983630255251,77.5862077065351,79.91550239585604,-2.1814132226849026,-3.8754212720449672,-3.649082942850413,-6.418946475595632,19.55025861246875,2.2699966430664062,1.8442902037450182,3.2890003204345675,-0.9616069047444853,7.53960754561362,1.163696707845041,5.414303933024094,-2.1220781597395444,49.88454588783375,-31.663450690187886,2.1253036125895255,6,-0.7000007629394531,-2.500001907348633,-3.7650012969970703,-6.220001220703125,-1.029998779296875,2,0.02824036109889061,-1.0115587307887284,42.40999984741211,1.1333276819395584,40.68999862670898,-1.8260757793128612,40.560001373291016,0.02824036109889061
319,2007-06-21,41.7400016784668,42.38000106811523,41.41999816894531,41.43000030517578,206800.0,0.007482533695571503,-4.818099850882524,-0.2520337306202452,76.60669552695023,80.9575595808227,-2.1184785849929852,-3.901895929711486,-3.9323926237250433,-6.6439767921787904,21.43653198960048,0.9600028991699148,1.9666042947766869,3.292001533508298,-1.0713032501097004,7.655306317126296,1.1103491416993023,5.473653925317294,-1.5736642672935872,46.85723440987723,-31.020085608450607,2.1816523918089987,6,-0.9900016784667969,-2.8100032806396484,-4.137502670288086,-6.530002593994141,-0.470001220703125,3,0.012457992864304712,-2.1748282715110774,41.43000030517578,-1.0115587307887284,42.40999984741211,1.1333276819395584,40.68999862670898,0.012457992864304712
320,2007-06-22,41.31999969482422,41.900001525878906,40.61999893188477,41.79999923706055,209000.0,-0.010062337488099593,2.764690702853692,-1.548378760844152,72.34566610482314,81.03874133832073,-1.3690043615912941,-3.1288022063324163,-3.493897598633076,-6.138348008848212,22.40256730267382,1.2800025939941335,2.1299938780904384,2.545999526977539,-1.6403815633016734,6.7323806172567515,0.45280898183793283,4.639190072117145,2.279998779296875,28.07570674227072,-45.10551787848023,2.0931905451396076,6,-0.47500038146972656,-2.3900012969970703,-3.717500686645508,-6.1100006103515625,-0.11999893188476562,4,0.02420135545463853,-4.818099850882524,41.7400016784668,-2.1748282715110774,41.43000030517578,-1.0115587307887284,42.40999984741211,0.02420135545463853
321,2007-06-25,40.29999923706055,41.22999954223633,40.09000015258789,41.099998474121094,105200.0,-0.024685393642232767,1.1509394579538135,1.6666666666666667,60.195345977568316,79.5886322806534,-0.013359174111009509,-1.7861054345599428,-2.4810599484135736,-5.035387637898921,22.919998190645288,1.2299995422363281,2.236410593218025,1.2629991531372085,-2.582710147882736,5.108708454157153,-0.6598554973727602,3.185853803647177,3.240399246215823,5.982882760494498,-61.73038848869759,1.9228546505099706,6,0.6550006866455078,-1.3700008392333984,-2.9375,-4.925000190734863,1.3899993896484304,0,0.015136491858555479,2.764690702853692,41.31999969482422,-4.818099850882524,41.7400016784668,-2.1748282715110774,41.43000030517578,0.015136491858555479
322,2007-06-26,40.77000045776367,40.88000106811523,39.72000122070313,40.54999923706055,157800.0,0.011662561528559712,4.272697322791061,-0.2750017881410486,65.61360052580687,78.31648228415304,-0.09868411945930688,-1.9546529466392428,-2.9812796079886397,-5.4129458273954185,24.020875344890303,1.1599998474120952,2.331670664613341,1.4780002593994155,-2.0942942226485997,5.050294741447431,-0.30814698162459564,3.2641475004234266,2.6323820922851553,27.061855163314252,-37.8552881267221,1.7861472410240087,6,0.6649990081787109,-1.8400020599365234,-3.5174999237060547,-5.395001411437988,1.4799995422363281,1,0.007358332933337541,1.1509394579538135,40.29999923706055,2.764690702853692,41.31999969482422,-4.818099850882524,41.7400016784668,0.007358332933337541
323,2007-06-27,40.79999923706055,40.88000106811523,40.20000076293945,40.66999816894531,342300.0,0.000735805223449848,3.6895807847626867,0.5909106672215286,67.8750038146973,76.1985677481335,0.08919752913293877,-1.6834712914827037,-3.021783799821712,-5.349548309278411,25.304627896132626,0.6800003051757741,2.432660428058,1.2619991302490234,-1.9836658750839078,4.507664135581955,-0.3608333724174386,2.8848316329154855,2.3814404332275387,40.60143151542438,-25.016286714136655,1.6228325026664652,6,0.8600006103515625,-1.8700008392333984,-3.8274993896484375,-5.385000228881836,0.2999992370605469,2,-0.00759797951937613,4.272697322791061,40.77000045776367,1.1509394579538135,40.29999923706055,2.764690702853692,41.31999969482422,-0.00759797951937613
324,2007-06-28,39.52000045776367,40.810001373291016,39.43999862670898,40.810001373291016,119900.0,-0.03137251968706389,1.1240337585682882,-9.923002435517475,56.838573268717255,72.6991500612908,1.5248474800123972,-0.21192823126987292,-1.7309518442820533,-3.982648185367907,27.018478575974537,1.3700027465820384,2.500963583476974,-0.1464996337890625,-3.155624695100755,2.86262542752263,-1.6510621644449088,1.3580628968667838,3.4537529055493152,3.2521031207601165,-59.12474192900085,1.5045625306558479,6,1.9999980926513672,-0.5900020599365234,-2.572500228881836,-4.105001449584961,-0.7299995422363281,3,0.02226723324701685,3.6895807847626867,40.79999923706055,4.272697322791061,40.77000045776367,1.1509394579538135,40.29999923706055,0.02226723324701685
325,2007-06-29,40.459999084472656,40.68000030517578,39.400001525878906,39.52000045776367,87700.0,0.02378539007643976,-1.1694959088866546,-0.7286805888232406,61.89494220595596,69.85828967113295,0.6360602870370471,-0.9767555638421896,-2.6483262987731564,-4.82796013587047,28.369586362498023,1.279998779296875,2.4484948045658683,0.6504989624023452,-2.2134582302641306,3.514456155068821,-0.7814796339308927,2.082477558735583,2.2310538999120126,57.92342664412588,-5.143097021119232,1.4319785963332392,6,1.0400009155273438,-1.5300006866455078,-3.6674985885620117,-5.045000076293945,-1.7000007629394531,4,0.02001980700987871,1.1240337585682882,39.52000045776367,3.6895807847626867,40.79999923706055,4.272697322791061,40.77000045776367,0.02001980700987871
326,2007-07-02,41.65999984741211,42.81999969482422,40.560001373291016,40.599998474121094,202000.0,0.029658941920242876,-2.9649247263613336,1.1276626828723901,65.77243022298508,67.19205170600436,-0.4602791601460581,-1.9656517548513222,-3.8238650839174326,-5.923259282936172,30.134237286136294,2.3600006103515625,2.3716154021917433,1.6524997711181655,-1.1441513599251962,4.449150902161527,0.2541742055964846,3.0508253366398463,-2.259998321533203,66.08185764702208,4.337931708056637,1.3983255655216804,7,-0.15999984741210938,-2.730001449584961,-5.172499656677246,-5.835000991821289,-1.7099990844726562,0,-0.011041744746939308,-1.1694959088866546,40.459999084472656,1.1240337585682882,39.52000045776367,3.6895807847626867,40.79999923706055,-0.011041744746939308
327,2007-07-03,41.400001525878906,42.34000015258789,40.97999954223633,41.68999862670898,89200.0,-0.006240958292978771,-1.407078451031824,-0.2735818161534159,59.796957381498416,65.21546833655584,-0.4007598468092226,-1.5678775709598796,-3.524835575980646,-5.563958079178093,31.126550543285212,1.3600006103515625,2.167333508155032,1.2540014266967745,-1.5297440622519503,4.037746915645499,-0.13787131777758788,2.645874171171137,-2.0,58.47956347347334,-0.2506207291612341,1.3918727444743626,7,-0.29000091552734375,-2.125001907348633,-5.092501640319824,-5.44000244140625,-2.94000244140625,1,0.007004760631440954,-2.9649247263613336,41.65999984741211,-1.1694959088866546,40.459999084472656,1.1240337585682882,39.52000045776367,0.007004760631440954
328,2007-07-05,42.52999877929688,42.52999877929688,41.36999893188477,41.36999893188477,68000.0,0.027294618641779955,1.0,-4.000039462780119,63.669725541223436,63.77802722703063,-1.5179408797344607,-2.4842166949109483,-4.592839659117082,-6.592981287422653,32.20660039106728,1.1599998474121094,2.009677729694836,2.167498779296885,-0.6522801276183756,4.9872776862121455,0.7576093258392547,3.5773882327545152,-3.0615972900390673,91.52043652652686,33.98074405582537,1.409889453457632,7,-1.4199981689453196,-3.1700000762939524,-6.254999160766609,-6.5349998474121165,-4.529998779296882,3,-0.006583559542286732,-1.407078451031824,41.400001525878906,-2.9649247263613336,41.65999984741211,-1.1694959088866546,40.459999084472656,-0.006583559542286732
329,2007-07-06,43.0,43.099998474121094,42.13999938964844,42.70000076293945,130400.0,0.01105105182678523,2.8400256349612043,0.2586200659679631,61.77605879054176,62.6036264143327,-2.000823369533215,-2.6938116816022415,-4.994752862592563,-6.968788636053333,33.94622700280799,0.9599990844726562,1.631518942786144,2.384499931335448,-0.4280916737212337,5.197091536392129,0.978204128807107,3.7907957338637885,-3.4645665466308557,97.29733630811232,42.455924083280635,1.4062958025283419,7,-1.75,-3.1000003814697266,-6.890000343322754,-6.89000129699707,-4.5,4,-0.04418608199718388,1.0,42.52999877929688,-1.407078451031824,41.400001525878906,-2.9649247263613336,41.65999984741211,-0.04418608199718388
330,2007-07-09,42.97999954223633,43.11000061035156,42.5099983215332,43.11000061035156,103500.0,-0.0004651269247365475,8.23072860119135,-0.43333799575295956,61.17073617330414,62.7120031027478,-1.9227910415954526,-2.4297972394537197,-4.919355283160513,-6.87147787793765,35.42315263482634,0.6000022888183594,1.4409185432166964,2.1304994583129897,-0.6494999099757592,4.910498826601739,0.7404997741686117,3.5204991424573677,-3.3019834880371093,94.90191737213655,42.93586966324784,1.3899996841443758,7,-1.7249984741210938,-2.655000686645508,-6.890000343322754,-6.715000152587891,-4.520000457763672,0,-0.09748717243683269,2.8400256349612043,43.0,1.0,42.52999877929688,-1.407078451031824,41.400001525878906,-0.09748717243683269
331,2007-07-10,42.58000183105469,43.150001525878906,42.04999923706055,42.95000076293945,149800.0,-0.00930660110381254,1.8571471035565839,2.8461222453710495,50.95185918507269,61.08292073155511,-1.302315610339413,-1.7717360930704515,-4.488743313024457,-6.3926771669029705,36.790620489941674,1.1000022888183594,1.2314935295708054,1.5090017318725586,-1.063565366664399,4.081568830409516,0.22271818260408338,2.795285281141034,-2.6960667034863306,73.73275696884784,26.633659429902607,1.2862835492684785,7,-1.3050003051757812,-2.2450027465820312,-6.365002632141113,-5.930002212524414,-5.150001525878906,1,-0.08971355907118483,8.23072860119135,42.97999954223633,2.8400256349612043,43.0,1.0,42.52999877929688,-0.08971355907118483
332,2007-07-11,42.959999084472656,43.0099983215332,42.5,42.54999923706055,77200.0,0.008924312754275743,1.0,-1.1081108946006413,59.183672534801694,60.11721725601116,-1.49634957781236,-1.8770152772438706,-4.805032426602125,-6.6865505938942675,37.95077437109824,0.5099983215332031,1.0893143343858327,1.653499031066893,-0.6832577430387943,3.9902558051725805,0.48512064401404587,2.8218774181197404,-2.8147786450394534,89.32572109460217,40.82007095521841,1.1683783870528444,7,-1.68499755859375,-2.4850006103515625,-6.717499732971191,-6.309999465942383,-6.05999755859375,2,-0.07006513933146541,1.8571471035565839,42.58000183105469,8.23072860119135,42.97999954223633,2.8400256349612043,43.0,-0.07006513933146541
333,2007-07-12,43.09000015258789,43.20000076293945,42.849998474121094,43.04999923706055,100500.0,0.0030260956910082015,1.6923031779101498,0.09756324491295974,58.282205430260724,60.27762082951599,-1.4162912733971567,-1.8149639149614671,-4.861731273356895,-6.728478250244038,38.30691578287194,0.3500022888183594,1.1532599345051509,1.6025001525878935,-0.6957819554788642,3.900782260654651,0.4533590985545146,2.7516412066212723,-2.7043972262390312,90.43474222632071,39.9971445177994,1.1491410540333802,7,-1.789999008178711,-2.615001678466797,-6.560001373291016,-6.000001907348633,-5.259998321533203,3,-0.10744954865907952,1.0,42.959999084472656,1.8571471035565839,42.58000183105469,8.23072860119135,42.97999954223633,-0.10744954865907952
334,2007-07-13,43.4900016784668,43.61000061035156,42.72000122070313,43.0,65600.0,0.009282931642200953,1.4383560212159814,12.249761586877742,63.34565642640937,60.438811298455256,-1.3342350258419202,-2.0075857575528246,-5.18678448146219,-7.037665231297424,38.674040027074895,0.8899993896484304,1.1479789787738852,1.8055015563964858,-0.4688358662940715,4.079838979087043,0.6683328450512107,2.942670267741761,-2.8229589684588774,92.3077675482033,37.42877523755189,1.1371687113452782,7,-1.4050006866455078,-3.0100021362304688,-6.960002899169922,-6.400003433227539,-4.640003204345703,4,-0.12623595002492405,1.6923031779101498,43.09000015258789,1.0,42.959999084472656,1.8571471035565839,42.58000183105469,-0.12623595002492405
335,2007-07-16,43.4900016784668,43.5099983215332,42.33000183105469,43.38999938964844,127300.0,0.0,15.857625548380065,0.2040856046274455,72.43323200142501,61.17890038494858,-0.9602051752963376,-1.8728443113105442,-5.077730645534636,-6.93874349016933,38.43348295870245,1.1799964904785156,1.1326601874096554,1.6590015411376982,-0.6866997557666181,4.004702838042014,0.48615089268554357,2.8318521895898527,-2.469804020417641,92.3077675482033,29.953099297377832,1.1728506484521577,7,-1.1950016021728516,-2.7550010681152344,-6.960002899169922,-6.400003433227539,-5.0800018310546875,0,-0.11473905463051515,1.4383560212159814,43.4900016784668,1.6923031779101498,43.09000015258789,1.0,42.959999084472656,-0.11473905463051515
336,2007-07-17,43.68999862670898,43.88999938964844,43.59000015258789,43.70000076293945,244900.0,0.004598687986282712,-1.857148047229791,-0.1000190730498517,71.34505109137328,62.46202190826801,-0.9409113355019585,-1.9358152794511554,-5.188924535983979,-7.031743623759908,38.17405850267718,0.3999977111816406,1.3397308836508586,1.7089984893798729,-0.7119619622285569,4.129958940988303,0.49851826357565443,2.9194787151840913,-2.359024614383536,87.17941820884965,19.519377419683707,1.2104802258042158,7,-1.0599994659423757,-2.7949981689453054,-6.98749923706054,-6.6000003814697195,-3.8799972534179616,1,-0.11970702006474931,15.857625548380065,43.4900016784668,1.4383560212159814,43.4900016784668,1.6923031779101498,43.09000015258789,-0.11970702006474931
337,2007-07-18,42.9900016784668,43.65999984741211,42.75,43.61000061035156,123700.0,-0.01602190364488254,1.5277864609548433,61.9866514110925,64.58060098603244,62.56323029102457,0.009326625357310547,-1.2544546572640485,-4.400624793329321,-6.240986757942977,36.80165022893347,0.9399986267089773,1.4162931470765088,0.9800014495849609,-1.4762347989856508,3.4362376981555727,-0.24811667470034138,2.2081195738702633,-1.3007641133161343,42.30774873821355,-27.58635757876968,1.228118124285305,7,-0.020002365112304688,-2.000001907348633,-6.245002746582031,-5.900003433227539,-3.700000762939453,2,-0.12933242977927017,-1.857148047229791,43.68999862670898,15.857625548380065,43.4900016784668,1.4383560212159814,43.4900016784668,-0.12933242977927017
338,2007-07-19,42.599998474121094,43.13000106811523,42.5,43.11000061035156,156200.0,-0.00907195136354344,1.2909002635594728,0.8225855078170665,73.26285546023927,63.83954103210207,0.45852198646397824,-0.8140401255885763,-3.9272866981855117,-5.771150398800259,34.79966075084165,0.6300010681152273,1.3366099870603136,0.5314983367919908,-1.9223047972873104,2.985301470871292,-0.6954032302476634,1.758399903831645,-0.6026542535407415,17.30750420595485,-58.4958441268705,1.2269015670396506,7,0.37000083923339844,-1.4999980926513672,-5.584999084472656,-5.510000228881836,-3.0999984741210938,3,-0.13380275005654885,1.5277864609548433,42.9900016784668,-1.857148047229791,43.68999862670898,15.857625548380065,43.4900016784668,-0.13380275005654885
339,2007-07-20,42.2599983215332,42.599998474121094,42.06999969482422,42.5099983215332,125100.0,-0.007981224525029917,1.4651088518656519,0.49019402516193694,64.95017758640904,64.2594789668915,0.7627223948252819,-0.4564901786285702,-3.504572429896349,-5.328373265080636,32.525563792987235,0.529998779296875,1.36671081480155,0.16549835205078267,-2.284666073818208,2.6156627779197734,-1.0595838608837127,1.390580564985278,1.6300010681152344,10.439486734492833,-64.83200966944945,1.2250822129344967,7,0.7100009918212891,-0.6799983978271484,-4.517498016357422,-5.170000076293945,-2.729999542236321,4,-0.10482718093770604,1.2909002635594728,42.599998474121094,1.5277864609548433,42.9900016784668,-1.857148047229791,43.68999862670898,-0.10482718093770604
340,2007-07-23,42.31999969482422,42.33000183105469,42.0099983215332,42.099998474121094,68600.0,0.0014198148526769483,1.6666348782503655,-0.8800048828125,56.762302610647886,64.9050837919554,0.6696783862816318,-0.4613884313523684,-3.445284839764504,-5.276700791034017,31.085696891142245,0.3200035095214844,1.2521052339839542,0.17549972534179403,-2.248794055327224,2.599793506010812,-1.036647164992715,1.387646615676303,1.5335997009277378,16.48942538111442,-57.4682531216892,1.2121468903345087,7,0.6299991607666016,-0.6749992370605469,-4.497500419616699,-5.200000762939453,-3.6699981689453125,0,-0.08199435835836055,1.4651088518656519,42.2599983215332,1.2909002635594728,42.599998474121094,1.5277864609548433,42.9900016784668,-0.08199435835836055
341,2007-07-24,40.90999984741211,42.72000122070313,40.84000015258789,42.31999969482422,76200.0,-0.03331757697494864,-1.4258090238554149,-6.409054653904841,45.93696444737136,63.43322733779648,2.0315114688567206,1.0505147355395792,-1.9366908042493804,-3.7648068581578684,29.817117081984446,1.8800010681152415,1.0944552005589046,-1.2650001525878878,-3.6054861189254694,1.0754858137496939,-2.4352431357566786,-0.09475716941909695,2.869855505371099,2.4822589503358827,-70.39984325581563,1.1702429831687924,7,1.4549999237060547,0.7350006103515625,-2.632500648498535,-3.405000686645508,-1.8600006103515625,1,-0.06110975334452717,1.6666348782503655,42.31999969482422,1.4651088518656519,42.2599983215332,1.2909002635594728,42.599998474121094,-0.06110975334452717
342,2007-07-25,41.06999969482422,41.27000045776367,40.75,41.099998474121094,131100.0,0.003911020484206329,1.8107924201496999,0.02127573230020859,35.57312461551439,60.909996136158,1.7603398372960513,0.9635438456393146,-2.0170933472410866,-3.826057262636695,28.911833375084388,0.5200004577636719,0.9400350581495402,-1.1200002670288072,-3.426166196016048,1.1861656619584338,-2.2730832315224276,0.03308269746481329,2.533464345947273,13.445359294633983,-54.72123944391732,1.1530829644936205,7,1.25,0.5750007629394531,-2.71250057220459,-3.4850006103515625,-1.8800010681152415,2,-0.03067928733615244,-1.4258090238554149,40.90999984741211,1.6666348782503655,42.31999969482422,1.4651088518656519,42.2599983215332,-0.03067928733615244
343,2007-07-26,40.4900016784668,40.77000045776367,39.86999893188477,40.5,123300.0,-0.014122182144318707,2.27273736119682,0.3332909460834181,25.725328215582948,56.7299596682884,2.159876941146024,1.6012223454802168,-1.3767812940888078,-3.1305193794741655,28.22155942360427,1.200000762939446,0.9247307641721534,-1.6844984054565444,-4.033764510855079,0.66476769994199,-2.859131458155808,-0.5098653527572807,2.8851852390429755,21.754464865327662,-40.96227114934505,1.1746330526992659,7,1.3899974822998047,1.154998779296875,-1.372502326965332,-2.1450023651123047,0.15999984741210938,3,-0.029636965008515426,1.8107924201496999,41.06999969482422,-1.4258090238554149,40.90999984741211,1.6666348782503655,42.31999969482422,-0.029636965008515426
344,2007-07-27,40.400001525878906,41.70000076293945,40.400001525878906,40.45000076293945,130500.0,-0.002222774730971544,-51.000762951094835,5.0007630675314765,25.381670358822134,51.502008374665856,1.9729416392900987,1.8556715219550526,-1.2133741519293721,-2.92640543896394,28.010983330580174,1.2999992370605469,0.7857437831192655,-1.8184986114501953,-3.984224459610651,0.34722723671026046,-2.9013615355304267,-0.7356356873699639,2.624666593068369,18.59656731061357,-38.394578505863166,1.0828629240802286,7,1.4799976348876953,1.2449989318847656,-0.570002555847168,-1.4700031280517578,0.4199981689453125,4,-0.022277264650655937,2.27273736119682,40.4900016784668,1.8107924201496999,41.06999969482422,-1.4258090238554149,40.90999984741211,-0.022277264650655937
345,2007-07-30,41.27000045776367,41.38000106811523,40.22000122070313,40.400001525878906,98000.0,0.021534626213503216,1.1284397890367732,-17.400244144350346,38.52887514438739,47.855766602778544,0.8436362084211027,1.1061817979451831,-1.9532101217855171,-3.6719216135439865,27.88468384256563,1.1599998474120952,0.6564585525721967,-0.988999748229979,-3.0437129802435763,1.0657134837836182,-2.0163563642367777,0.03835686777681957,1.4392007424773539,49.122821106903544,-5.513071168232877,1.027356616006799,7,0.4949989318847656,0.375,-1.4300012588500977,-2.3400020599365234,-0.20999908447265625,0,-0.04216141650513261,-51.000762951094835,40.400001525878906,2.27273736119682,40.4900016784668,1.8107924201496999,41.06999969482422,-0.04216141650513261
346,2007-07-31,41.20000076293945,42.060001373291016,41.099998474121094,41.5,120700.0,-0.0016961399090813511,-2.839982299939728,-0.34482713261570164,33.70371233779578,44.425001197418915,0.584781376751657,1.201556993876899,-1.7560128035715508,-3.4820112656892803,26.562594520305026,0.9600028991699219,0.42871965317670657,-1.0359994888305692,-3.128888157156233,1.0568891794950943,-2.0824438229934046,0.010444845332266084,1.2252802104659466,60.73060951478486,10.049715805280144,1.046444334162833,7,0.2999992370605469,0.44499969482421875,-1.3125019073486328,-2.2700023651123047,-0.15000152587890625,1,-0.06189318421941248,1.1284397890367732,41.27000045776367,-51.000762951094835,40.400001525878906,2.27273736119682,40.4900016784668,-0.06189318421941248
347,2007-08-01,41.68999862670898,42.5,40.91999816894531,41.310001373291016,256600.0,0.0118931518130041,-1.7241324879640103,-1.2666607326780277,37.84719738692977,40.48992807816229,-0.12182590394422022,0.7740867690895428,-2.0927658545048615,-3.861603888626938,25.29368837694466,1.5800018310546875,0.12840745199534354,-0.5605014801025447,-2.6329212777752105,1.511918317570121,-1.5967113789388776,0.4757084187337881,-1.8199996948242045,69.20148120428313,22.57638955585952,1.0362098988363324,8,-0.39499855041502485,-0.044998168945305395,-1.7474994659423757,-2.760000228881829,-2.2999992370605398,2,-0.06332452570428004,-2.839982299939728,41.20000076293945,1.1284397890367732,41.27000045776367,-51.000762951094835,40.400001525878906,-0.06332452570428004
348,2007-08-02,42.25,43.43000030517578,41.77000045776367,41.77000045776367,185600.0,0.01343251119543698,-5.916672627136829,1.2631658200654763,39.527002862958774,37.665130886667825,-0.8232714191658133,0.20241074751494637,-2.4866318310854183,-4.302830997428302,24.099126670965887,1.740001678466804,-0.18005924922511696,0.013499832153321734,-2.0547487994873634,2.081748463794007,-1.0206244836670209,1.0476241479736643,-2.327401046752925,63.23985539797634,21.468270272453125,1.0341243158203441,8,-0.6000003814697266,-0.6049995422363281,-2.0675010681152344,-3.3200016021728516,-2.6300010681152273,3,-0.07242606800688811,-1.7241324879640103,41.68999862670898,-2.839982299939728,41.20000076293945,1.1284397890367732,41.27000045776367,-0.07242606800688811
349,2007-08-03,41.099998474121094,42.70000076293945,40.83000183105469,42.29999923706055,230400.0,-0.027218971026719663,-1.1494314108508776,-2.5000039736467747,33.09756296277507,35.03571537023751,0.1619060798857248,1.267769751413553,-1.1868801605528603,-3.040494640889989,22.25338391080456,1.8699989318847656,-0.4411511859045447,-1.041501617431642,-3.136460616004065,1.053457381140781,-2.0889811167178536,0.005977881854569489,-1.0371034667968715,27.41425247361187,-7.635825901792995,1.04747949928621,8,0.5500011444091797,0.5450019836425781,-0.8049993515014648,-2.1700000762939453,-1.0999984741210938,4,-0.010948831263960512,-5.916672627136829,42.25,-1.7241324879640103,41.68999862670898,-2.839982299939728,41.20000076293945,-0.010948831263960512
350,2007-08-06,38.790000915527344,42.9900016784668,34.40999984741211,42.0099983215332,1251700.0,-0.056204322247073946,2.3127393849505156,2.6833294656566204,23.311549104273027,32.521780332115476,2.143976922717364,3.4232817083576492,1.274903005108328,-0.6331687154071801,21.11000509265585,8.580001831054688,-0.8087590454521774,-3.1419992446899414,-5.67592541403701,-0.6080730753428725,-4.408962329363476,-1.875036160016407,4.6399993896484375,48.55876769213788,19.272278405484272,1.2669630846735331,8,0.12999916076660156,0.3599987030029297,1.43499755859375,0.1399974822998047,0.6800003051757884,0,0.052333042830227994,-1.1494314108508776,41.099998474121094,-5.916672627136829,42.25,-1.7241324879640103,41.68999862670898,0.052333042830227994
351,2007-08-07,38.7599983215332,39.61000061035156,38.5,38.790000915527344,229100.0,-0.0007734620594487263,-3.036371454927555,0.009317583280713373,25.14687253176598,31.363307878365653,2.0528035531985864,3.3227866162941666,1.4517349086414555,-0.5093352588049953,20.447137159263455,1.1100006103515625,-1.0994594734470482,-2.981001663208005,-5.861454180988879,-0.10054914542713078,-4.421227922098446,-1.5407754043175643,4.489601974487307,48.22614471573529,19.736339473244033,1.4402262588904375,8,0.1600017547607422,0.3900012969970703,1.455000877380371,0.1700000762939453,0.4500007629394531,1,0.059339606588167504,2.3127393849505156,38.790000915527344,-1.1494314108508776,41.099998474121094,-5.916672627136829,42.25,0.059339606588167504
352,2007-08-08,39.95000076293945,41.40999984741211,39.0,39.04999923706055,420400.0,0.030701818703256833,-3.8199996948242188,-29.99745708836618,35.76800579866678,32.47916094315274,0.7679834338059166,1.9981675740952909,0.40510720965527014,-1.6003488280563403,19.328079865834376,2.6500015258789062,-1.3184080432847267,-1.6404993057251005,-4.566948448204776,1.2859498367545754,-3.103723876964942,-0.177274734485259,3.122807524108886,61.4190757691034,30.2129414051832,1.4632245712398388,8,-1.0300006866455078,-0.8000011444091797,0.2649984359741211,-1.0200023651123047,-0.5200004577636719,2,0.027534379301978218,-3.036371454927555,38.7599983215332,2.3127393849505156,38.790000915527344,-1.1494314108508776,41.099998474121094,0.027534379301978218
353,2007-08-09,38.459999084472656,39.400001525878906,38.27000045776367,39.099998474121094,491200.0,-0.03729666207788995,-1.215695660954575,-0.7111092273131862,31.835572735060595,33.19626120717924,2.1677040904538387,3.2923148729197322,2.0173557005644582,-0.034026768706766575,18.135670295242416,1.6800003051757812,-1.4121014239548728,-2.89900093078613,-6.049913486573004,0.25191162500074427,-4.474457208679567,-1.3235446528926929,4.439553033782957,47.2027782372012,12.817509857500035,1.5754562778934387,8,0.46000099182128906,0.6900005340576172,1.7325010299682617,0.4699993133544922,0.4099998474121165,3,0.02418097574919731,-3.8199996948242188,39.95000076293945,-3.036371454927555,38.7599983215332,2.3127393849505156,38.790000915527344,0.02418097574919731
354,2007-08-10,38.0,38.63999938964844,37.20000076293945,38.20000076293945,300900.0,-0.011960454899188289,1.6666690214223903,0.31250149011754047,30.110499760439836,32.260886164518396,2.516050748488368,3.499341364548627,2.5622822666434075,0.5021490400986579,16.776019840454005,1.4399986267089844,-1.4802303997518393,-3.0844999313354506,-6.40568850361236,0.23668864094145903,-4.7450942174739055,-1.4239056451969958,4.729761072838741,41.84148469052942,4.978015191857629,1.6605942861384548,8,0.9200000762939453,1.1499996185302734,2.234999656677246,0.9299983978271484,1.9900016784667969,4,0.042631550839072885,-1.215695660954575,38.459999084472656,-3.8199996948242188,39.95000076293945,-3.036371454927555,38.7599983215332,0.042631550839072885
355,2007-08-13,38.5,38.849998474121094,38.290000915527344,38.599998474121094,253500.0,0.013157894736842035,-1.1538506683099314,0.4999904632932156,37.88944893155897,32.72596800826987,1.7676971714621814,2.7471846800605846,2.1338162377014953,0.06667815303503488,15.791508982716717,0.8499984741210938,-1.435697045861268,-2.3349998474121065,-5.645019395200592,0.9750197003763788,-3.990009621306349,-0.6799900735178639,4.063365848330207,30.878848450471448,-9.906742063335376,1.6550097738942415,8,0.4200000762939453,0.6499996185302734,2.0749998092651367,0.42999839782714844,2.3699989318847727,0,0.03896103896103886,1.6666690214223903,38.0,-1.215695660954575,38.459999084472656,-3.8199996948242188,39.95000076293945,0.03896103896103886
356,2007-08-14,38.459999084472656,39.810001373291016,38.27999877929688,38.5,319700.0,-0.0010389848188920858,-6.6499837875987025,0.4000152590218967,36.72431269490655,32.6012030424895,1.5401146027230084,2.503640335264258,2.243137319778313,0.15757958249537296,14.298495209188413,1.5300025939941335,-1.3841506719975172,-2.1135007858276396,-5.297806229905078,1.0708046582497985,-3.7056535078663586,-0.5213480637889205,3.940299443839187,29.928707732510833,-13.72389043475803,1.5921527220387182,8,0.46000099182128906,0.6900005340576172,2.330000877380371,0.4699993133544922,2.8700027465820312,1,0.026261106611368712,-1.1538506683099314,38.5,1.6666690214223903,38.0,-1.215695660954575,38.459999084472656,0.026261106611368712
357,2007-08-15,37.43000030517578,38.47999954223633,36.93999862670898,38.38000106811523,208700.0,-0.026781040140812507,1.67826779228104,23.749475491130855,35.11672859363503,32.1111725681202,2.125839141517936,3.263038039213882,3.3019355450268293,1.2144843450602636,13.919962780377002,1.5400009155273509,-1.5123548557906759,-2.865499496459961,-6.131286522716998,0.40028752979707605,-4.498393009588483,-1.232605983331439,4.81049224951807,17.073212875853862,-28.136960428709806,1.63289351312852,8,1.2700004577636719,1.7199993133544922,3.375,1.4999980926513672,4.459999084472656,2,0.04755540381469725,-6.6499837875987025,38.459999084472656,-1.1538506683099314,38.5,1.6666690214223903,38.0,0.04755540381469725
358,2007-08-16,36.900001525878906,37.290000915527344,35.38999938964844,37.15999984741211,418400.0,-0.014159732166061145,6.307691743388475,0.27368222392656716,33.675374993238876,32.1753739048384,2.0306801906355716,3.5248321895407315,3.869031236253349,1.7621934615824273,13.99034974973103,2.0400009155273438,-1.6407666928618099,-3.1104984283447266,-6.521152924195206,0.3001560675057533,-4.8158256762699665,-1.4051711804194866,5.18388117466931,34.16292892669829,-13.818272025642642,1.7053272479252402,8,1.7999992370605469,2.249998092651367,3.9749984741210938,2.029996871948242,6.789997100830071,3,0.06856364972024531,1.67826779228104,37.43000030517578,-6.6499837875987025,38.459999084472656,-1.1538506683099314,38.5,0.06856364972024531
359,2007-08-17,37.83000183105469,39.5,37.63000106811523,38.400001525878906,223100.0,0.025203259260668354,-2.855663048607792,2.192320671391053,34.044537110661224,33.367928127770426,0.6571581559465045,2.367303816468109,2.996081314122115,0.8698616570927911,14.086240162858294,2.5999984741210938,-1.8300157713231684,-1.958998298645021,-5.329700713124403,1.411704115834361,-3.644349505884712,-0.27364709140532995,4.100403212430805,55.20365037020672,7.062539438790246,1.6853512072396921,8,0.5699977874755859,1.319997787475586,3.057497978210449,1.099996566772461,8.069999694824212,4,0.02749133096727352,6.307691743388475,36.900001525878906,1.67826779228104,37.43000030517578,-6.6499837875987025,38.459999084472656,0.02749133096727352
360,2007-08-20,38.849998474121094,39.61999893188477,37.86000061035156,38.04999923706055,173000.0,0.026962637951264634,-1.9830568747191621,-1.403508184872375,39.98293955444464,35.01638001917917,-0.3949679212121566,1.132055294469275,2.0345580882486303,-0.10583348622533606,14.230114237138263,1.7899971008300852,-2.0763084537508902,-0.7655015945434585,-3.939125955629571,2.408122766542654,-2.3523137750865146,0.8213105859995977,2.929998465442928,78.28048714180052,30.421052578715432,1.5868121805430553,8,-0.4499988555908203,0.3000011444091797,2.432501792907715,0.08500099182128906,8.150001525878906,0,0.02934371297607874,-2.855663048607792,37.83000183105469,6.307691743388475,36.900001525878906,1.67826779228104,37.43000030517578,0.02934371297607874
361,2007-08-21,38.40999984741211,39.349998474121094,37.400001525878906,38.95000076293945,50700.0,-0.01132557642189036,1.9104511603543692,-0.6750017881410486,35.95890970206827,35.03759156400155,-0.010993763195486395,1.449472253947249,2.5339585192373093,0.3784335736465181,15.448823380686061,1.9499969482421875,-2.2035326317307735,-1.0805002212524428,-4.236329785603019,2.075329343098133,-2.6584150034277343,0.49741456092284864,3.2225971503088715,71.39481760243984,25.151267270400268,1.5779147821752892,8,-0.8099994659423828,0.7399997711181641,3.1050004959106445,0.5249996185302734,8.49000167846679,1,0.0640457978194553,-1.9830568747191621,38.849998474121094,-2.855663048607792,37.83000183105469,6.307691743388475,36.900001525878906,0.0640457978194553
362,2007-08-22,39.810001373291016,40.0,38.599998474121094,38.599998474121094,94500.0,0.03644888131842139,-1.314046564416211,-2.2407423105723447,40.25559689498278,35.97314980399291,-1.6013407155524106,-0.05245452991166388,1.2076279312908866,-0.9771717868591807,16.523650283484553,1.5900001525878906,-1.9749512386779884,0.3825012207031264,-2.6897641311331384,3.4547665725393912,-1.153631455215006,1.9186338966212588,1.6781436814237907,95.8785552808312,49.64574147119747,1.536132675918133,8,-2.115001678466797,-0.7750015258789062,1.952498435974121,-0.7350025177001953,5.899997711181641,2,0.03818137164856905,1.9104511603543692,38.40999984741211,-1.9830568747191621,38.849998474121094,-2.855663048607792,37.83000183105469,0.03818137164856905
363,2007-08-23,39.290000915527344,39.9900016784668,39.22999954223633,39.95000076293945,47500.0,-0.013062055760504121,1.0540551686453217,-0.5454531124387206,42.38857169257068,37.33738001867411,-1.0630098566737516,0.3931946684411258,1.7574455082910774,-0.4279622235762446,16.90034799477436,0.7600021362304688,-1.789318215457513,-0.07749919891357138,-3.108995783235514,2.953997385408371,-1.5932474910745427,1.4382490932474,2.0565812350414063,72.69232687866615,23.084409185556964,1.5157482921609717,8,-1.595001220703125,-0.37000083923339844,2.6899986267089844,-0.21500205993652344,6.879997253417969,3,0.06617455875633693,-1.314046564416211,39.810001373291016,1.9104511603543692,38.40999984741211,-1.9830568747191621,38.849998474121094,0.06617455875633693
364,2007-08-24,39.5,39.5,38.79999923706055,39.18999862670898,69300.0,0.005344848042232231,3.5161139481941794,-0.4696991590324646,53.626144116833366,39.08590170592682,-1.1598258981812961,0.1183821050536693,1.577739545431271,-0.6327820059915723,18.22756869834749,0.7000007629394531,-1.7858293876705034,0.17749996185303019,-2.815944163892489,3.1709440875985493,-1.3192221010197258,1.6742220247257862,1.7078505045056147,80.76921948313756,29.746832267985404,1.4967220628727589,8,-1.8050003051757812,-0.5799999237060547,2.5349998474121094,-0.4250011444091797,6.770000457763672,4,0.10607591460022725,1.0540551686453217,39.290000915527344,-1.314046564416211,39.810001373291016,1.9104511603543692,38.40999984741211,0.10607591460022725
365,2007-08-27,39.52999877929688,39.75,39.209999084472656,39.45000076293945,88500.0,0.0007594627670097776,1.0769247698345743,0.25805697409710676,53.93258777215773,40.997932270065846,-1.1492056832134878,-0.05128650936152468,1.5464466855505492,-0.6436427028487088,19.41809553528677,0.5400009155273438,-1.5980639602506628,0.29449882507324787,-2.55846931677592,3.1474669669224156,-1.1319852458513324,1.7209828959978282,1.5418947120668633,81.92301936400183,29.285064263765832,1.4264840709245838,8,-1.8349990844726634,-0.6099987030029368,2.7450008392333913,-0.4549999237060618,5.99000167846679,0,0.16114350982267656,3.5161139481941794,39.5,1.0540551686453217,39.290000915527344,-1.314046564416211,39.810001373291016,0.16114350982267656
366,2007-08-28,38.650001525878906,39.45000076293945,38.45000076293945,39.43000030517578,126300.0,-0.02226150469498267,1.4390252979651839,-9.75022650326555,43.14345809040439,41.88979110304022,-0.2675589160755294,0.661807202905976,2.4107066910782677,0.24162816029102885,20.623157141327724,1.079998016357429,-1.353507519275773,-0.45799846649170206,-3.165520132406023,2.249523199422619,-1.811759299448859,0.8957623664654548,2.288654092605803,12.9032813795921,-37.02840667695351,1.3537608329571602,8,-0.9550018310546875,0.26999855041503906,3.64749813079834,0.42499732971191406,6.090000152587891,1,0.21604134914535988,1.0769247698345743,39.52999877929688,3.5161139481941794,39.5,1.0540551686453217,39.290000915527344,0.21604134914535988
367,2007-08-29,39.04999923706055,39.04999923706055,38.41999816894531,38.650001525878906,171200.0,0.010349228858731463,2.1500233651544485,-0.5128183810008217,53.51609654517057,44.09431571992151,-0.4621987098616387,0.056798542880002856,1.9438460087541074,-0.14640529780017175,21.54103209683379,0.6300010681152344,-1.2456613601165785,0.07399921417236044,-2.345607833748417,2.493606262093138,-1.1358043097880284,1.2838027381327493,1.7580832660027141,40.127366868577894,-9.7302441414528,1.209803523960388,8,-0.34999847412109375,-0.12999916076660156,2.955000877380371,0.024999618530273438,7.150001525878906,2,0.20102439032491137,1.4390252979651839,38.650001525878906,1.0769247698345743,39.52999877929688,3.5161139481941794,39.5,0.20102439032491137
368,2007-08-30,39.18999862670898,39.27999877929688,38.79999923706055,39.06999969482422,156900.0,0.003585131687161791,2.200005086275852,0.29999904632020885,57.372988595125726,46.68636588486201,-0.27178194177405146,-0.3417230333288117,1.7688250314005032,-0.2720678354553101,21.763745280127424,0.47999954223633523,-1.1128356232230132,0.36699867248534446,-1.5062144913890947,2.2402118363597836,-0.5696079094518751,1.303605254422564,1.4901222232412579,57.894691554902344,6.732977688733875,0.9366065819372208,8,-0.48999786376952414,-0.26999855041503196,2.792501449584968,-0.11499977111815696,7.210002899169922,3,0.16636898918695375,2.1500233651544485,39.04999923706055,1.4390252979651839,38.650001525878906,1.0769247698345743,39.52999877929688,0.16636898918695375
369,2007-08-31,40.650001525878906,40.75,39.560001373291016,39.68999862670898,149300.0,0.03725447691582473,1.0517220400740577,8.000095368281043,61.90478202130991,49.12212615895815,-1.4412652039069798,-1.9364499219787774,0.28005003668793904,-1.7134096239094134,22.52852837152845,1.5600013732910227,-0.8239666324617545,1.84950141906738,0.08371586149765875,3.615286976637101,0.9666086402825229,2.732394197852237,-6.240001678466797,95.70822336754006,40.246677272260655,0.8828927787848604,8,-1.5750007629394531,-1.730001449584961,1.1124982833862305,-1.575002670288086,5.619998931884766,4,0.1357932702549156,2.200005086275852,39.18999862670898,2.1500233651544485,39.04999923706055,1.4390252979651839,38.650001525878906,0.1357932702549156
370,2007-09-04,40.81999969482422,40.95000076293945,40.400001525878906,40.63000106811523,95600.0,0.004181996619042838,1.4444369092527445,0.19791463845919077,62.88211571040912,52.11359349321825,-1.4554918897984024,-2.0517628839325113,0.09620193830389212,-1.865484740589956,20.980061796304255,0.5499992370605469,-0.4347030402271983,1.9179996490478501,-0.06523094871546675,3.901230246811167,0.9263843501661881,2.909614947929512,-6.283199844360354,94.86162312940556,34.676185070724934,0.9916152988816597,9,-1.135000228881836,-1.8999996185302734,0.942500114440918,-1.7450008392333984,5.790000915527344,1,0.13351300351995077,1.0517220400740577,40.650001525878906,2.200005086275852,39.18999862670898,2.1500233651544485,39.04999923706055,0.13351300351995077
371,2007-09-05,41.060001373291016,41.349998474121094,40.540000915527344,40.63999938964844,104400.0,0.005879512010315668,-1.6128998517187703,2.210552733551426,71.68461672735091,55.60570680792581,-1.4304910922752399,-2.224679692349085,-0.12226369039308338,-2.09301133388378,19.263024783032524,0.80999755859375,-0.0818726691159597,2.043001174926758,-0.16010771248471656,4.246110062338232,0.9414467312210206,3.144555618632495,-6.266673486328131,90.10248905715797,23.453076541948846,1.1015544437057383,9,-1.1750030517578125,-2.1400012969970703,0.6449985504150391,-1.9850025177001953,3.529998779296875,2,0.1086215035388145,1.4444369092527445,40.81999969482422,1.0517220400740577,40.650001525878906,2.200005086275852,39.18999862670898,0.1086215035388145
372,2007-09-06,41.04999923706055,41.63999938964844,40.97000122070313,41.33000183105469,69300.0,-0.00024359804909734883,-2.0454557276991894,-0.6666696941898802,76.43312442384664,59.388434889178704,-1.3701875518289839,-2.243045147458993,-0.10554956566579676,-2.0845167328164536,18.66205428579375,0.6699981689453054,0.14962103071855637,1.977999114990233,-0.3731312676666434,4.329129497647109,0.8024339236617948,3.153564306318671,-5.863271114868169,79.22534785604623,8.116866575038586,1.1755651913284384,9,-1.0200004577636719,-2.1299991607666016,0.5225009918212891,-1.9750003814697266,4.680000305175781,3,0.08989043873294067,-1.6128998517187703,41.060001373291016,1.4444369092527445,40.81999969482422,1.0517220400740577,40.650001525878906,0.08989043873294067
373,2007-09-07,39.38999938964844,40.650001525878906,39.060001373291016,40.650001525878906,70600.0,-0.04043848668122352,1.5238054870996844,4.499965940518521,59.09090100720523,59.99563009922002,0.34138955723229714,-0.5373498490009325,1.5410442153662132,-0.4257929283401083,18.04461539905562,1.9899978637695312,0.45025319551703546,0.27149925231933736,-2.0654105424839813,2.608409047122656,-0.896955645082322,1.4399541497209967,-3.6870095660595723,12.790630623171198,-57.837546927726905,1.1684548974016604,9,0.6399993896484375,-0.4699993133544922,2.080000877380371,-0.3150005340576172,5.49000167846679,4,0.1728865569640161,-2.0454557276991894,41.04999923706055,-1.6128998517187703,41.060001373291016,1.4444369092527445,40.81999969482422,0.1728865569640161
374,2007-09-10,39.61999893188477,40.0,39.209999084472656,39.54999923706055,68200.0,0.005839033912165448,-1.1066691080729167,-0.05555521916307459,54.94223841034311,60.10781350346284,0.145503148159996,-0.6743337498811286,1.3412993171316856,-0.6377011369232761,16.991374211244693,0.7900009155273438,0.6122928511955621,0.4204988479614329,-1.8649097302626814,2.705907426185547,-0.7222054411506278,1.5632031370734936,-3.4420483430111446,21.705348416677907,-45.97389749374955,1.1427042891120578,9,0.40999984741210227,-0.9199981689453196,2.0275011062622,-0.5450000762939524,5.0600013732910085,0,0.17112576417910552,1.5238054870996844,39.38999938964844,-2.0454557276991894,41.04999923706055,-1.6128998517187703,41.060001373291016,0.17112576417910552
375,2007-09-11,40.0,40.099998474121094,39.56999969482422,39.68999862670898,77500.0,0.00959114281574136,1.0784334258338133,4.4286103542230855,60.28460702940671,62.01238560779643,-0.1797161112295882,-0.9867899329370005,0.9662887222886667,-0.9968981666362566,15.995673565049492,0.529998779296875,0.7916757447498384,0.7254999160766573,-1.5617042380669872,3.012704070220302,-0.4181021609951685,1.8691019931484831,-3.385085507064389,36.43408331127806,-29.50387733353078,1.1436020770718232,9,0.029998779296875,-1.2999992370605469,1.6475000381469727,-0.9250011444091797,5.25,1,0.15675001144409184,-1.1066691080729167,39.61999893188477,1.5238054870996844,39.38999938964844,-2.0454557276991894,41.04999923706055,0.15675001144409184
376,2007-09-12,39.47000122070313,39.959999084472656,39.27000045776367,39.849998474121094,77800.0,-0.013249969482421742,1.300001271568989,-1.2257921614470664,47.521863619504394,61.346359727166856,0.5351037821827163,-0.3976314223693649,1.4565367055704925,-0.45519323753257623,15.622584158438618,0.7299995422363281,0.7927190839521572,0.14500102996827025,-2.1108681386715347,2.400870198608075,-0.9829335543516322,1.2729356142881727,-2.4530799360304982,15.89147917218076,-44.348277877580784,1.1279345843199022,9,0.7499980926513601,-0.9550018310546946,-0.43500137329102273,-0.3950023651123118,5.469997406005845,2,0.18089686265079963,1.0784334258338133,40.0,-1.1066691080729167,39.61999893188477,1.5238054870996844,39.38999938964844,0.18089686265079963
377,2007-09-13,39.209999084472656,39.72999954223633,38.709999084472656,39.54999923706055,92700.0,-0.006587335398765992,1.9142838458646,0.894743710723409,49.3939253821923,60.45979714795204,0.9165764913753591,0.0026995940461134182,1.6813290283193751,-0.1764154387568908,14.805901248530931,1.0200004577636719,0.7821815462355346,-0.2040010452270522,-2.278217346643892,1.8702152561897876,-1.241109195935472,0.8331071054813677,-1.8232315514019604,25.773163441875095,-31.532716340605877,1.037108150708421,9,0.9650001525878906,-0.6949996948242188,-0.17499923706054688,-0.13500022888183594,3.8899993896484375,3,0.13720992587948677,1.300001271568989,39.47000122070313,1.0784334258338133,40.0,-1.1066691080729167,39.61999893188477,0.13720992587948677
378,2007-09-14,39.43000030517578,39.88999938964844,38.810001373291016,38.900001525878906,58100.0,0.005610844831420714,-2.0422518563093024,-1.5588192395292217,49.47050160090306,59.078210434573485,0.8204821807584111,-0.019017114387970935,1.391519715162687,-0.37170030416338307,13.3596591501002,1.0799980163574219,0.9786146364437585,-0.11049976348876811,-1.814754213448822,1.5937546864712857,-0.9626269884687986,0.7416274614912624,-1.7029742235788632,51.79867171634008,-2.4343594559269093,0.8521272249800287,9,0.7449989318847656,-0.9150009155273438,-0.3950004577636719,-0.35500144958496094,3.8899993896484375,4,0.15977679909461173,1.9142838458646,39.209999084472656,1.300001271568989,39.47000122070313,1.0784334258338133,40.0,0.15977679909461173
379,2007-09-17,38.86999893188477,39.41999816894531,38.68000030517578,39.349998474121094,93100.0,-0.014202418690255514,1.3870939955331048,-0.9056615995854073,45.378154403275296,57.13332584489196,1.2308770109933747,0.6565550442562298,1.8586145772029639,0.20969261879474033,13.145035846122344,0.75,1.0251975133737474,-0.7225009918212848,-2.2625613596442946,0.817559376001725,-1.4925311757327862,0.047529192090216554,-0.8299349856437317,13.380202232944482,-35.80733211703317,0.7700301839115035,9,1.2900009155273366,-0.35499954223633523,0.16500091552733664,0.2800006866455007,4.040000915527337,0,0.1546180165006512,-2.0422518563093024,39.43000030517578,1.9142838458646,39.209999084472656,1.300001271568989,39.47000122070313,0.1546180165006512
380,2007-09-18,39.9900016784668,40.209999084472656,39.02000045776367,39.18000030517578,169500.0,0.02881406682168164,-1.1061902688177487,-1.6875044703526465,59.078581120372185,55.73265522189431,-0.021503728191973437,-0.39385566499106517,0.6574490913171047,-0.8890545243733925,12.767627581167417,1.3400001525878835,1.0576585199568882,0.3405015945434542,-1.1679100535620748,1.8489132426489832,-0.41370422950931385,1.0947074185962222,-1.6619428967531675,85.62107310262292,30.528389224015413,0.7542058240527646,9,0.1699981689453125,-1.4750022888183594,-0.9550018310546875,-0.8400020599365234,3.7899971008300852,1,0.11727928056663184,1.3870939955331048,38.86999893188477,-2.0422518563093024,39.43000030517578,1.9142838458646,39.209999084472656,0.11727928056663184
381,2007-09-19,40.86999893188477,41.84000015258789,39.810001373291016,40.0,197300.0,0.022005431770007133,-2.248007959008664,1.0740709344108745,61.57759406422085,54.082040737491454,-1.0407311751256216,-1.1384767730815852,-0.28226356164653765,-1.7530015579151694,12.071895564741624,2.029998779296875,0.9428863245267465,1.0974988937378,-0.3863353218884882,2.5813331093640883,0.35558178592465595,1.8394160015509442,-2.276984901536359,69.30375735627004,11.809215108440128,0.7419171078131434,9,-0.6099987030029368,-2.2549991607666087,-1.8349990844726634,-1.7199993133544993,2.1599998474121094,2,0.10716910160470206,-1.1061902688177487,39.9900016784668,1.3870939955331048,38.86999893188477,-2.0422518563093024,39.43000030517578,0.10716910160470206
382,2007-09-20,41.33000183105469,41.849998474121094,40.90999984741211,40.9900016784668,197100.0,0.011255270643304227,-2.7599658205732682,0.3908052528884277,63.08068539472039,54.52535011388203,-1.628045128623242,-1.5586807139483767,-0.8101181101362016,-2.1802249345452793,11.70728503146983,0.979999542236321,0.806343984091356,1.481501770019534,-0.15796311813877395,3.120966658177842,0.6617693259403836,2.3012342140986846,-2.412289188482326,83.59631093290461,25.07205683855574,0.8197324440791531,9,-1.06500244140625,-2.710002899169922,-2.295001983642578,-2.180002212524414,1.6299972534179688,3,0.08734567228936818,-2.248007959008664,40.86999893188477,-1.1061902688177487,39.9900016784668,1.3870939955331048,38.86999893188477,0.08734567228936818
383,2007-09-21,41.88999938964844,42.2400016784668,40.86999893188477,41.650001525878906,289100.0,0.013549420125430034,1.914891890136989,0.7058757531218796,58.516461347404395,54.92248599577773,-2.0072029791383628,-2.0173354945784183,-1.4370500156930035,-2.700500741314663,11.40953473675667,1.3700027465820241,0.5768851604455634,1.9114994049072251,0.059896234532814674,3.7631025752816356,0.9856978197200235,2.837300990094427,-2.620412447290228,90.16847882575948,34.84625884191921,0.9258015851872035,9,-1.4299983978271484,-3.0749988555908203,-2.964999198913574,-2.739999771118164,4.119998931884766,4,0.028885154024892667,-2.7599658205732682,41.33000183105469,-2.248007959008664,40.86999893188477,-1.1061902688177487,39.9900016784668,0.028885154024892667
384,2007-09-24,43.68999862670898,43.95000076293945,42.099998474121094,42.099998474121094,770200.0,0.04296966491494736,-1.3270466808538204,6.625059605175289,66.10547993004253,55.56924965140393,-3.541595472828625,-3.675795651138799,-3.297342710184843,-4.452143446804477,11.243428569419223,2.0600013732910156,0.3495007175338145,3.5019987106323143,1.0330966134107982,5.97090080785383,2.267547662021556,4.736449759243072,-4.004553621295564,94.7261233238158,42.57103181068059,1.2344510486107587,9,-2.37499809265136,-3.0149974822997976,-4.764998435974114,-4.539999008178704,1.5400009155273509,0,-0.008468732971270154,1.914891890136989,41.88999938964844,-2.7599658205732682,41.33000183105469,-2.248007959008664,40.86999893188477,-0.008468732971270154
385,2007-09-25,45.9000015258789,46.77999877929688,43.72000122070313,43.79999923706055,791300.0,0.05058372553527346,-1.7079644523964421,1.320756029740242,72.24262997921903,58.31600146915,-5.393896174100568,-5.67506885732449,-5.543201760491975,-6.584321036889548,11.644662617816751,3.090000152587905,0.4679799282036541,5.39350147247314,1.8656075552914828,8.921395389654798,3.6295545138823115,7.157448431063969,-5.532227599261319,87.3744966869039,38.366331663124996,1.763946958590827,9,-3.170001983642571,-3.8100013732910085,-7.125001907348626,-6.750001907348626,-0.38000106811522727,1,-0.06514164660280009,-1.3270466808538204,43.68999862670898,1.914891890136989,41.88999938964844,-2.7599658205732682,41.33000183105469,-0.06514164660280009
386,2007-09-26,47.0,47.45000076293945,46.20000076293945,46.41999816894531,464900.0,0.023965107571966238,-1.4509884586328379,0.27619104709692865,74.8537939012673,61.14487574904722,-5.937866255136093,-6.448025550744482,-6.673461069374888,-7.61160237837786,11.802845947187812,1.549999237060554,0.6714506524484705,6.076000022888181,1.6191543214736015,10.53284572430276,3.847577172180891,8.30442287359547,-5.478025599900143,93.16108453320409,45.993384307109366,2.22842285070729,9,-3.934999465942383,-4.57499885559082,-8.225000381469727,-7.850000381469727,-2.1599998474121094,2,-0.06851066427027908,-1.7079644523964421,45.9000015258789,-1.3270466808538204,43.68999862670898,1.914891890136989,41.88999938964844,-0.06851066427027908
387,2007-09-27,46.9000015258789,47.290000915527344,46.31000137329102,47.0,325500.0,-0.00212762710895964,1.8823503012487308,-0.17241061797901833,86.07108306582823,65.2116070229278,-5.176712587247522,-6.03941467614856,-6.582942887494319,-7.435855927537226,11.955883953211574,0.979999542236321,0.8217551450913234,5.583501434326166,0.4850787975540314,10.681924071098301,3.0342901159400952,8.132712752712237,-4.192421853211123,91.64135130685219,38.46765305679908,2.5492113183860687,9,-3.835000991821282,-3.9650020599365163,-8.5250015258789,-7.750001907348626,-1.9900016784667898,3,-0.08251604734909423,-1.4509884586328379,47.0,-1.7079644523964421,45.9000015258789,-1.3270466808538204,43.68999862670898,-0.08251604734909423
388,2007-09-28,45.709999084472656,47.22000122070313,45.61999893188477,46.599998474121094,176900.0,-0.02537318555841861,-1.9906593367416456,8.90012970168549,76.78098785504429,68.70081073979102,-3.355027988395854,-4.570222882592745,-5.403871241226298,-6.17737400267238,12.090020243994578,1.6000022888183594,1.1341240479419383,4.067498970031735,-1.2858353218359184,9.42083326189939,1.3908318240979085,6.744166115965562,-2.0539351937505472,67.47661805484748,9.895978103753812,2.6766671459338256,9,-2.4749984741210938,-2.7749996185302734,-7.344999313354492,-6.559999465942383,-1.3600006103515625,4,-0.06016189138218897,1.8823503012487308,46.9000015258789,-1.4509884586328379,47.0,-1.7079644523964421,45.9000015258789,-0.06016189138218897
389,2007-10-01,46.16999816894531,46.61000061035156,45.29999923706055,46.04999923706055,313200.0,0.010063423620345624,1.6199927521028439,-0.13483035300975535,76.94321267345208,70.68576980124433,-2.9844744099771674,-4.843819080021348,-5.858720362509786,-6.564725168955519,13.092764777699237,1.3100013732910156,1.5010434564410176,4.251498222351074,-1.4445957344172413,9.94759217911939,1.403451243966913,7.0995452007352355,-1.7551469037797318,65.68357235704337,5.203808674672487,2.848046978384158,10,-2.539997100830078,-3.2349987030029297,-7.8624982833862305,-7.019998550415039,-0.48999786376953125,0,-0.003465450590373398,-1.9906593367416456,45.709999084472656,1.8823503012487308,46.9000015258789,-1.4509884586328379,47.0,-0.003465450590373398
390,2007-10-02,46.27000045776367,46.790000915527344,45.79999923706055,46.34000015258789,140200.0,0.002165958258270484,1.0412380053484347,-0.5833359824522364,80.85296845192289,72.82747806654457,-2.3467649068655163,-4.758559991703223,-5.954238791259016,-6.5738352955662265,14.297692173785602,0.9900016784667969,1.8983860288439658,4.079000473022461,-1.9097572175058914,10.067758163550813,1.0846216277582883,7.073379318286634,-1.2481192930433167,45.11630382711449,-20.135941831373188,2.994378845264175,10,-2.1100006103515625,-3.335000991821289,-7.96250057220459,-7.120000839233398,-2.279998779296875,1,-0.022476786367803925,1.6199927521028439,46.16999816894531,-1.9906593367416456,45.709999084472656,1.8823503012487308,46.9000015258789,-0.022476786367803925
391,2007-10-03,45.52000045776367,46.22000122070313,45.33000183105469,46.02000045776367,138600.0,-0.016209206669116405,-1.022732198746364,7.142888283378746,77.4109387961803,74.41972844448455,-0.9697787728914804,-3.8549408830989336,-5.162922085404844,-5.7397346782012875,15.682091686450217,0.9399986267089844,2.4073695077779647,3.1060005187988295,-3.0356312789180464,9.247632316515705,0.03518461994039512,6.176816417657264,1.9300003051757812,11.055328399151183,-56.74564658786714,3.070815898858438,10,-1.3600006103515625,-2.585000991821289,-7.21250057220459,-6.370000839233398,-0.8199996948242188,2,0.0,1.0412380053484347,46.27000045776367,1.6199927521028439,46.16999816894531,-1.9906593367416456,45.709999084472656,0.0
392,2007-10-04,44.7400016784668,45.95000076293945,44.52000045776367,45.52000045776367,206400.0,-0.0171352981426397,-1.3442604497586113,1.55999755859375,71.9966852913597,75.91753110492404,0.38531708533358255,-2.934790369436193,-4.354976455702214,-4.890653791286148,16.916277619139215,1.4300003051757812,2.739083778923586,2.1415016174316435,-4.049107156058206,8.332110390921493,-0.9538027693132776,5.2368060041765645,2.6675991058349595,8.148191056939263,-59.129155758514834,3.0953043867449237,10,0.03499794006347656,-1.805002212524414,-6.432501792907715,-5.590002059936523,-2.19000244140625,3,0.002235102153990809,-1.022732198746364,45.52000045776367,1.0412380053484347,46.27000045776367,1.6199927521028439,46.16999816894531,0.002235102153990809
393,2007-10-05,46.20000076293945,46.65999984741211,45.13000106811523,45.25,391500.0,0.032632968924883876,-1.5714294873233108,-1.217951602175359,78.25752174700764,77.26775797347571,-0.4459059915734471,-4.066957305681903,-5.750789239044806,-6.279405193908573,17.461566856633464,1.9199981689453125,3.052204831106039,3.261000633239746,-2.935684397318923,9.457685663798415,0.16265811796041163,6.359343148519081,1.0920960083007785,74.00880909208543,-0.08260468586691161,3.098342515279335,10,-0.6149997711181641,-3.135000228881836,-7.390000343322754,-7.05000114440918,-1.670001983642571,4,-0.02792209727758599,-1.3442604497586113,44.7400016784668,-1.022732198746364,45.52000045776367,1.0412380053484347,46.27000045776367,-0.02792209727758599
394,2007-10-08,46.4000015258789,46.849998474121094,46.0,46.58000183105469,125700.0,0.00432902077135644,1.3611278888641638,-0.189473853282853,76.59751142430673,77.75163368959656,-0.24704613829023714,-3.934708101129253,-5.880054874212455,-6.39988507592723,18.069232120099795,0.8499984741210938,3.3571251152931367,3.1220012664794865,-3.051953202046313,9.295955735005286,0.03502403221658312,6.20897850074239,0.7812113928222715,80.68680981343955,7.721125385513616,3.0869772342629016,10,-0.41500091552733664,-3.335000991821282,-7.5900011062622,-7.250001907348626,-1.0,0,-0.04418109880049137,-1.5714294873233108,46.20000076293945,-1.3442604497586113,44.7400016784668,-1.022732198746364,45.52000045776367,-0.04418109880049137
395,2007-10-09,46.27000045776367,47.15999984741211,46.06999969482422,46.599998474121094,118200.0,-0.002801747065519389,-1.9863036605439865,1.8333192048488234,73.8938056084812,77.64496832373145,-0.06597977078344286,-3.4898142550762117,-5.707417853914123,-6.1679577934058685,18.832172132298528,1.0900001525878906,3.7138612919783327,2.678500175476074,-3.4310311986046216,8.78803154955677,-0.37626551156427723,5.733265862516426,-1.75,66.28789411322717,-6.846012139684802,3.0547656870403483,10,-0.36499977111816406,-3.2049999237060547,-7.272500038146973,-7.120000839233398,-0.970001220703125,1,-0.012751245877476447,1.3611278888641638,46.4000015258789,-1.5714294873233108,46.20000076293945,-1.3442604497586113,44.7400016784668,-0.012751245877476447
396,2007-10-10,46.61000061035156,47.11000061035156,46.0,46.47000122070313,149500.0,0.007348176987771016,-1.0555532008081494,-0.42424312483380694,73.61358960273242,76.26080238338747,-0.5220145247054404,-3.4440555318557884,-5.997695517228571,-6.405414907989645,19.448447602045967,1.1100006103515625,3.875769069022823,2.6615003585815415,-3.2657051568156277,8.58870587397871,-0.3021023991170466,5.62510311628013,-2.0372001647949247,79.16669074935699,7.052330946804261,2.9636027576985846,10,-0.7399997711181641,-3.5450000762939453,-7.307500839233398,-7.460000991821289,-2.3500022888183594,2,-0.05621108984287149,-1.9863036605439865,46.27000045776367,1.3611278888641638,46.4000015258789,-1.5714294873233108,46.20000076293945,-0.05621108984287149
397,2007-10-11,44.59000015258789,48.25,43.0,47.13999938964844,640700.0,-0.04333834866578079,1.201257650386628,-18.21435967302545,60.68038005722649,74.47184596140772,1.2693373672397996,-1.054392175028049,-3.966216494450805,-4.284794659549689,19.17308687655684,5.25,3.709237164803369,0.37249984741210795,-5.121741981208096,5.866741676032312,-2.374621066897994,3.11962076172221,2.5699996948242188,30.285717192150297,-37.911358205016356,2.7471209143101016,10,1.0349998474121094,-1.125,-5.187500953674316,-5.440000534057617,1.7000007629394531,3,0.0024669345139076704,-1.0555532008081494,46.61000061035156,-1.9863036605439865,46.27000045776367,1.3611278888641638,46.4000015258789,0.0024669345139076704
398,2007-10-12,45.72999954223633,45.790000915527344,43.06999969482422,44.849998474121094,276000.0,0.02556625668865964,4.439981689522974,-0.3450985613351145,58.514191752486745,72.42417697018935,0.14804154804312475,-1.7899849902269125,-5.099307043519268,-5.3149270151886014,19.005359753895124,2.720001220703125,3.405048046187183,1.1974992752075195,-3.8448433552042047,6.239841905619244,-1.3236720399983426,3.7186705904133817,2.520000457763672,51.99999128069196,-12.310875546696366,2.5211713152058604,10,-0.10499954223632812,-2.2649993896484375,-6.255000114440918,-6.579999923706055,2.770000457763672,4,-0.06953860347710539,1.201257650386628,44.59000015258789,-1.0555532008081494,46.61000061035156,-1.9863036605439865,46.27000045776367,-0.06953860347710539
399,2007-10-15,44.88000106811523,45.70000076293945,44.0,45.5,132700.0,-0.018587327413726262,2.3333333333333335,-0.7045433856264196,45.19773747480666,68.46248463939864,0.8893334173666503,-0.4918644335316884,-4.215060681569703,-4.362082195906446,18.753193532182454,1.7299995422363281,2.968225441065549,0.047000694274892396,-4.233201474194139,4.327202862743924,-2.0931003899596234,2.1871017785094082,3.3699989318847727,35.809544154575754,-24.527082907306244,2.140101084234516,10,0.7449989318847727,-1.4150009155273366,-5.405001640319817,-5.730001449584954,2.020000457763672,0,-0.007798624788068476,4.439981689522974,45.72999954223633,1.201257650386628,44.59000015258789,-1.0555532008081494,46.61000061035156,-0.007798624788068476
400,2007-10-16,44.68000030517578,45.349998474121094,44.2599983215332,44.5,144200.0,-0.004456344879223639,-2.3030124381560086,-0.2903235730238878,38.065846690004854,64.09080773871248,0.9387986716699714,0.0817037296788925,-3.9079604208512606,-4.046580259280709,19.1049774008759,1.0900001525878906,2.683461621352393,-0.38750000000000284,-4.014579110938733,3.2395791109387275,-2.2010395554693645,1.4260395554693588,3.464999694824222,32.000005812872026,-23.185509399855853,1.8135395554693636,10,0.9449996948242188,-1.2150001525878906,-5.315000534057617,-5.530000686645508,3.3699989318847656,1,0.016114619869859625,2.3333333333333335,44.88000106811523,4.439981689522974,45.72999954223633,1.201257650386628,44.59000015258789,0.016114619869859625
401,2007-10-17,45.25,45.56999969482422,44.7599983215332,45.0,185800.0,0.01275737893757789,-1.2191716396852106,1.3888865341414827,41.90382173426056,60.747156232368134,0.36483835268057874,-0.15107844688829175,-4.3610617907465326,-4.500423811766396,19.756059591317797,0.8899993896484375,2.3576542654866586,-0.03650035858154155,-3.0781293043512576,3.0051285871881745,-1.5573148314663996,1.4843141143033165,2.792100000000005,42.857142857142854,-7.3981748490793535,1.5208144728848574,10,0.375,-1.7849998474121094,-5.885000228881836,-6.100000381469727,4.290000915527344,2,0.0011049555151501078,-2.3030124381560086,44.68000030517578,2.3333333333333335,44.88000106811523,4.439981689522974,45.72999954223633,0.0011049555151501078
402,2007-10-18,44.93999862670898,45.349998474121094,44.81999969482422,45.1500015258789,154500.0,-0.0068508590782546674,-1.3555461365660049,-0.8400115966796875,45.864659805675785,57.14794934999793,0.7891838432424123,0.467195079427448,-3.9737173501557876,-4.084948958740775,20.43608614240227,0.529998779296875,1.958247508289034,-0.5270015716552834,-2.9444484879144426,1.8904453446038758,-1.7357250297848594,0.6817218864742927,3.0012593732910275,68.74992987691971,19.819010917504485,1.2087234581295783,10,0.6850013732910227,-1.4749984741210866,-5.572499275207512,-5.789999008178704,5.25,3,-0.015131293412448676,-1.2191716396852106,45.25,-2.3030124381560086,44.68000030517578,2.3333333333333335,44.88000106811523,-0.015131293412448676
403,2007-10-19,43.099998474121094,45.08000183105469,42.90999984741211,44.79999923706055,241400.0,-0.040943484842349886,-1.086542358768952,8.095129970391092,35.640790487881446,52.597202579284016,2.3950720552525553,2.532326961896395,-2.0281258897508962,-2.152457197467996,21.333247687402455,2.170001983642578,1.5795558028353156,-2.427501678466797,-4.504634979017396,-0.35036837791619746,-3.4660683287420966,-1.3889350281914972,4.742434365878914,6.80998438572456,-38.349401980520994,1.0385666502752995,10,2.480001449584961,0.3650016784667969,-3.7549991607666016,-3.9499988555908203,4.900001525878906,4,0.07401398037917906,-1.3555461365660049,44.93999862670898,-1.2191716396852106,45.25,-2.3030124381560086,44.68000030517578,0.07401398037917906
404,2007-10-22,43.31999969482422,44.13000106811523,41.150001525878906,42.02000045776367,352800.0,0.005104436855960071,1.0410941902984003,-0.7647050903746255,36.35522484655636,48.42624916129236,1.891095829926826,2.406571248840109,-2.1229728910123598,-2.2948333643015104,21.619828301477018,2.979999542236321,1.3106345953030498,-2.189000511169432,-4.34030829003359,-0.037692732305274035,-3.2646544006015077,-1.1133466217373567,4.325135825472273,49.09500153623619,3.767814435016973,1.0756538894320773,10,1.3800010681152344,0.14500045776367188,-3.9750003814697266,-4.170000076293945,5.700000762939453,0,0.11957526181134015,-1.086542358768952,43.099998474121094,-1.3555461365660049,44.93999862670898,-1.2191716396852106,45.25,0.11957526181134015
405,2007-10-23,42.90999984741211,44.20000076293945,42.43000030517578,44.20000076293945,245800.0,-0.009464447144515886,1.7441848086442753,-0.9923089789223181,37.535815157353504,44.41760755625027,1.982877846665616,2.720567210998837,-1.6061216098693265,-1.8191831373763208,20.694748045066707,1.7700004577636719,0.775515978612475,-2.449500274658206,-4.883405944112134,-0.015594605204277912,-3.6664531093851735,-1.2325474399312384,4.34542763321933,39.81898304616649,-9.436744488556599,1.2169528347269647,10,1.7900009155273438,0.7250003814697266,-3.572500228881836,-3.760000228881836,6.24000167846679,1,0.09298535755430515,1.0410941902984003,43.31999969482422,-1.086542358768952,43.099998474121094,-1.3555461365660049,44.93999862670898,0.09298535755430515
406,2007-10-24,43.77999877929688,44.02999877929688,42.15999984741211,43.11999893188477,283000.0,0.020274969353961447,2.2241365135635647,-0.5116274255838849,45.45453231853734,42.72584669639591,0.7478737496266703,1.6832669971377285,-2.355667052970496,-2.6194029442002034,19.528774328016276,1.8699989318847727,0.2705570501134602,-1.4185012817382727,-3.8212923818558053,0.9842898183792599,-2.6198968317970355,-0.21710573167950997,3.1091031440494064,62.61902772378682,7.826248628469784,1.2013955500587659,10,-0.3099975585937571,0.2500019073486257,-4.442499160766609,-4.629999160766609,3.900001525878899,2,0.09753313332166891,1.7441848086442753,42.90999984741211,1.0410941902984003,43.31999969482422,-1.086542358768952,43.099998474121094,0.09753313332166891
407,2007-10-25,43.02999877929688,44.400001525878906,42.650001525878906,44.20000076293945,142300.0,-0.017131110573595287,1.2292943797729168,-1.7727306880906173,33.908623111483266,39.99189462517331,1.4006049342302092,2.2434956234855363,-1.4582401203307356,-1.8181260742763712,18.193115075206816,1.75,-0.213182317758708,-1.9750011444091697,-4.423722340093775,0.4737200512754356,-3.199361742251476,-0.7506405465668635,3.5147571202013665,47.83707652495684,-4.338080763191243,1.224360597842303,10,0.3950023651122976,1.5300006866455007,-3.592498779296882,-3.8799991607666087,5.3100013732910085,3,0.15128985175250875,2.2241365135635647,43.77999877929688,1.7441848086442753,42.90999984741211,1.0410941902984003,43.31999969482422,0.15128985175250875
408,2007-10-26,42.959999084472656,44.310001373291016,42.68000030517578,43.41999816894531,123900.0,-0.001626764973507444,-2.1960910444077104,0.39316094408706864,32.30451641261523,38.55931450715204,1.1581507320235218,2.2102283240334586,-1.2215012126223783,-1.689870102604445,17.316736276085425,1.6300010681152344,-0.7533235147015631,-1.9075008392333999,-4.49447217198243,0.6794704935156304,-3.200986505607915,-0.6140151728588847,3.261071552608435,55.69223257211539,6.829338695331032,1.2934856663745136,10,0.40000152587890625,1.6000003814697266,-3.5174999237060547,-3.809999465942383,5.270000457763672,4,0.16829608231648008,1.2292943797729168,43.02999877929688,2.2241365135635647,43.77999877929688,1.7441848086442753,42.90999984741211,0.16829608231648008
409,2007-10-29,46.0099983215332,46.099998474121094,43.29999923706055,43.29999923706055,241300.0,0.07099625935892839,-1.0664207992567671,-5.891314082895195,48.97151048740003,39.77105492908483,-1.9162119066593561,-0.8984355585238291,-4.0958634542811865,-4.659134544039475,16.154535443138762,3.1399993896484375,-0.9313395670718734,1.150498390197754,-1.4204534763638037,3.7214502567593115,-0.1349775430830249,2.4359743234785327,-4.859996795654297,97.71573137163587,48.94787154013585,1.2854759332807792,10,-2.384998321533203,-1.30999755859375,-6.37249755859375,-6.85999870300293,2.1100006103515696,0,0.043251505130689205,-2.1960910444077104,42.959999084472656,1.2292943797729168,43.02999877929688,2.2241365135635647,43.77999877929688,0.043251505130689205
410,2007-10-30,45.22999954223633,45.84000015258789,45.04999923706055,45.75,173500.0,-0.01695281042711594,1.2571430128446166,-0.1918821525597894,44.72476575917882,40.08449315407575,-1.1733851512916829,-0.21117289040137166,-3.1785526504782666,-3.8078651716619163,14.85088444782064,0.9599990844726562,-1.184090673124345,0.4224996566772461,-2.069179010501344,2.914178323855836,-0.8233396769120489,1.668338990266541,-3.9809980773925773,77.91880113898767,31.633150444045626,1.2458393335892959,10,-1.6049995422363281,-0.529998779296875,-4.23499870300293,-6.049999237060547,2.8899993896484446,1,0.08379396316350163,-1.0664207992567671,46.0099983215332,-2.1960910444077104,42.959999084472656,1.2292943797729168,43.02999877929688,0.08379396316350163
411,2007-10-31,45.52000045776367,45.66999816894531,44.709999084472656,45.349998474121094,88100.0,0.0064116939744061074,3.0851250334802405,-0.32692660382202987,54.0969181947304,40.999188530637376,-1.5880602981243754,-0.5282578611555735,-3.310855988022105,-4.021790564032429,13.92107453987208,0.9599990844726562,-1.186618017826568,0.7125005722045898,-1.7791780949740001,3.20417923938318,-0.5333387613847052,1.9583399057938848,-4.173979052734374,83.18844842303594,33.4381017974457,1.2458393335892959,10,-1.8950004577636719,-0.8199996948242188,-3.1100006103515625,-4.92500114440918,1.8999977111816406,2,0.07974518962238086,1.2571430128446166,45.22999954223633,-1.0664207992567671,46.0099983215332,-2.1960910444077104,42.959999084472656,0.07974518962238086
412,2007-11-01,44.84000015258789,46.040000915527344,44.43999862670898,45.90999984741211,227800.0,-0.014938495130436769,1.4060151669860024,-6.294042409962976,45.913684850641815,42.14062123761075,-1.0322931482439515,0.1682441641603063,-2.5229415241073525,-3.2704932610729784,13.452701226642638,1.6000022888183665,-1.1103840653429629,0.02750034332275675,-2.464009346209238,2.5190100328547516,-1.2182545014432407,1.2732551880887542,-3.3988992061767576,63.15792408971459,13.126534105121216,1.2457548447659976,11,-1.2150001525878906,-0.1399993896484375,-2.094999313354492,-3.9099998474121094,4.069999694824219,3,0.06333631005627871,3.0851250334802405,45.52000045776367,1.2571430128446166,45.22999954223633,-1.0664207992567671,46.0099983215332,0.06333631005627871
413,2007-11-02,44.90999984741211,45.1500015258789,43.72999954223633,45.0,120300.0,0.0015610993440235976,6.2820016236785445,0.08411231612797422,50.148361906458085,43.673192022044276,-0.9147380832160934,-0.0035356593749327203,-2.465224967712089,-3.2875450330323446,12.760687807363524,1.420001983642571,-1.119276126387014,0.16200008392333842,-2.2435785104360093,2.567578678282686,-1.040789213256339,1.3647893811030158,-3.3757209504467767,57.500037465786924,5.435471014125746,1.2027892971796748,11,-0.7800006866455078,-0.20999908447265625,-1.9099998474121094,-3.979999542236328,2.4300003051757812,4,0.07637497922132441,1.4060151669860024,44.84000015258789,3.0851250334802405,45.52000045776367,1.2571430128446166,45.22999954223633,0.07637497922132441
414,2007-11-05,44.349998474121094,44.61999893188477,43.43999862670898,44.20000076293945,87700.0,-0.012469413831968312,2.4202975469788903,-1.6666384096977918,48.424060207356284,44.88299702760014,-0.21597895539601808,0.41635687928098264,-1.7881513095699333,-2.6785919199971815,12.000103549689854,1.470001220703132,-1.1801831604411035,-0.29550113677978374,-2.5761524450722604,1.985150171512693,-1.435826790926022,0.8448245173664546,-2.724405185612646,34.99996332025106,-18.792870474163273,1.140325654146237,11,-0.2199993133544922,0.3500022888183594,-1.264998435974121,-3.4199981689453125,3.19000244140625,0,0.08748593464730958,6.2820016236785445,44.90999984741211,1.4060151669860024,44.84000015258789,3.0851250334802405,45.52000045776367,0.08748593464730958
415,2007-11-06,45.68000030517578,46.0099983215332,44.25,44.349998474121094,181700.0,0.029988768361080442,-1.3006532362620924,8.866814170545002,51.91451547924199,45.6007729343451,-1.2423850252423279,-1.0119983027568225,-2.984179439672104,-3.9675380021320876,10.682327931719124,1.7599983215332031,-0.922669698617689,1.0640007019042983,-1.1422246064625057,3.2702260102711023,-0.03911195227910014,2.1671133560876967,-3.9649189129550777,86.15383486776955,29.698052482461335,1.1031126541834015,11,-1.3050003051757812,-0.9799995422363281,-2.3975000381469727,-4.75,1.2399978637695312,1,0.053415030875832326,2.4202975469788903,44.349998474121094,6.2820016236785445,44.90999984741211,1.4060151669860024,44.84000015258789,0.053415030875832326
416,2007-11-07,43.9900016784668,45.54999923706055,43.88000106811523,45.25,158800.0,-0.036996467062577865,-1.2567549803723335,-0.9473658547778301,46.2331605778737,46.97016598616626,0.5370072645264798,0.49714118215439385,-1.1487135141932043,-2.2479697654795245,9.437804183602113,1.799999237060554,-0.7124539738135596,-0.4949979782104492,-2.50512532133763,1.5151293649167314,-1.5000616497740396,0.5100656933531411,-2.1872219446080834,21.153944907017053,-32.35266870321068,1.0050636715635908,11,0.3999977111816406,0.7099990844726562,-0.4425020217895508,-3.0600013732910156,1.529998779296875,2,0.09388490783894698,-1.3006532362620924,45.68000030517578,2.4202975469788903,44.349998474121094,6.2820016236785445,44.90999984741211,0.09388490783894698
417,2007-11-08,44.70000076293945,44.95000076293945,43.810001373291016,44.16999816894531,194100.0,0.016140010397412752,1.2135854730768234,-0.42063753969863854,56.96865136157781,49.71062542493988,0.09924695661722183,-0.2152293109463841,-1.7148909225760605,-2.9514339487424195,9.910468433352557,1.1399993896484375,-0.4579309799560036,0.20950107574462606,-1.8024370868961697,2.221439238385422,-0.7964680055757682,1.2154701570650204,-2.8112766542754954,49.02732629766531,-9.957057908312507,1.0059690813203963,11,-1.9073486328125e-06,0.0,-1.152501106262207,-3.770000457763672,0.450000762939446,3,0.060850052787045916,-1.2567549803723335,43.9900016784668,-1.3006532362620924,45.68000030517578,2.4202975469788903,44.349998474121094,0.060850052787045916
418,2007-11-09,42.54999923706055,44.20000076293945,42.47999954223633,44.0,125000.0,-0.048098467319523164,-1.16352334042691,-2.7358371060264726,47.129006463365954,49.505902755602754,2.44174995894425,1.7753420929142578,0.5524010759451201,-0.791685533594233,10.70206547226318,2.220001220703125,-0.41086899008772093,-1.7815004348754897,-3.8816790773100536,0.31867820755907417,-2.831589756092768,-0.7314111136582113,-0.5770496410874486,1.9829948733909104,-55.84598607762378,1.0500893212172806,11,1.710000991821289,2.1500015258789062,1.3050003051757812,-1.6199989318847656,2.4000015258789062,4,0.14947122736519525,1.2135854730768234,44.70000076293945,-1.2567549803723335,43.9900016784668,-1.3006532362620924,45.68000030517578,0.14947122736519525
419,2007-11-12,44.52999877929688,45.47000122070313,42.209999084472656,42.54999923706055,347400.0,0.04653348008786273,-1.4511295663434745,-1.3655162071932048,55.40720621291462,50.69284058379563,0.25673291921416563,-0.24477282023267577,-1.3319494087820658,-2.7552754715022942,11.217957980413148,3.260002136230476,-0.11081282467180387,0.21599922180176634,-1.870725086121034,2.3027235297245667,-0.8273629321596303,1.259361375763163,-2.474508205760827,61.05263580575978,0.9064531500385442,1.0433621539613986,11,-0.4049987792968821,0.17000198364257102,-0.20499801635742898,-3.599998474121101,0.31999969482421164,0,0.06310355828254477,-1.16352334042691,42.54999923706055,1.2135854730768234,44.70000076293945,-1.2567549803723335,43.9900016784668,0.06310355828254477
420,2007-11-13,45.4000015258789,45.59000015258789,44.61999893188477,44.77999877929688,207000.0,0.019537452738186634,-1.0638270242192227,0.31313277268829426,55.40721756858682,50.83842940311301,-0.6555579804528548,-1.1152485469285125,-2.0997019011215627,-3.596936762546342,11.73336853658063,1.0600013732910085,0.2579625192617385,1.0500019073486229,-1.0875328626831617,3.1875366773804075,-0.018765477667265884,2.1187692923645116,-3.263620794331146,94.37874063114012,33.11832321342373,1.0687673850158907,11,-1.2750015258788991,-0.700000762939446,-0.8750009536743093,-4.470001220703118,-0.6500015258788991,1,0.04713654884854135,-1.4511295663434745,44.52999877929688,-1.16352334042691,42.54999923706055,1.2135854730768234,44.70000076293945,0.04713654884854135
421,2007-11-14,45.29999923706055,46.27999877929688,44.81999969482422,45.47999954223633,223700.0,-0.002202693512275533,-1.5614032739489625,-0.2903217867470687,57.92044509220621,52.17251387439793,-0.6593862203455316,-1.0659607424794402,-1.9042403698271073,-3.4526002995607,12.450238492023214,1.4599990844726634,0.20915798115110817,0.9474996566772447,-1.1945792319667135,3.089578545321203,-0.12353978764473084,2.01853910099922,-3.0900001525878906,75.92138536318345,12.427517210157532,1.0710394443219777,11,-1.0550003051757812,-0.5999984741210938,-0.8149986267089844,-4.369998931884766,0.25,2,0.03576156642756456,-1.0638270242192227,45.4000015258789,-1.4511295663434745,44.52999877929688,-1.16352334042691,42.54999923706055,0.03576156642756456
422,2007-11-15,44.2599983215332,45.16999816894531,43.77999877929688,45.16999816894531,184100.0,-0.022958077992118464,2.0549442257630286,5.055546136565931,54.24836161319237,52.628069397368414,0.32373332321043335,-0.08381293035058235,-0.778574502458099,-2.3813672545525435,13.260835572809404,1.5200004577636648,0.25742057287222764,-0.058501243591308594,-2.182829777370266,2.0658272901876487,-1.1206655104807837,1.0036630232981665,-1.8871992492675744,50.368535399830826,-13.52922728946863,1.0621642668894773,11,-0.0149993896484375,0.44000244140625,0.2075023651123047,-3.329998016357422,1.8200035095214844,3,0.028468192137672377,-1.5614032739489625,45.29999923706055,-1.0638270242192227,45.4000015258789,-1.4511295663434745,44.52999877929688,0.028468192137672377
423,2007-11-16,46.290000915527344,47.13999938964844,44.08000183105469,44.08000183105469,476300.0,0.045865401513278226,-1.7692297070104153,-2.428570829717754,50.98040053758342,52.91210721183809,-1.6650252606149536,-1.9632307982475226,-2.64404216726993,-4.368495273237215,13.01112147134164,3.05999755859375,0.1863566229006821,1.8120012283325195,-0.40415630712504225,4.028158763790081,0.7039224606037422,2.920079996061297,-3.7609138549804655,82.75865270781587,22.182802448105164,1.1080787677287802,11,-1.6150016784667969,-2.145000457763672,-1.7450008392333984,-4.960000991821289,-0.4099998474121165,4,-0.024627335647039228,2.0549442257630286,44.2599983215332,-1.5614032739489625,45.29999923706055,-1.0638270242192227,45.4000015258789,-0.024627335647039228
424,2007-11-19,48.5,49.9000015258789,45.97000122070313,46.7400016784668,1200400.0,0.047742472256710355,-1.381818917434906,0.7963796609233297,60.40737831403121,53.85575863792579,-3.6033724280553585,-3.9687388629160694,-4.667848293395764,-6.501895543507018,12.300883102201976,3.930000305175767,0.33682690093942114,3.763000297546384,0.9787273628713322,6.5472732322214355,2.3708638302088545,5.155136764883913,-5.694258199707029,77.1241683402709,17.967868541233614,1.3921364673375267,11,-2.4449996948242188,-2.9749984741210938,-3.9549999237060547,-7.170000076293945,-3.1199989318847727,0,-0.07319586055794947,-1.7692297070104153,46.290000915527344,2.0549442257630286,44.2599983215332,-1.5614032739489625,45.29999923706055,-0.07319586055794947
425,2007-11-20,46.9000015258789,47.97000122070313,46.11000061035156,47.52999877929688,323700.0,-0.0329896592602289,1.4635734820810395,-0.35795332626747495,54.05405526556846,54.72474693655854,-2.025075875327289,-2.165520209818709,-2.908660531982214,-4.8488336198364905,11.606761652639287,2.3899993896484375,0.39725899443070034,1.9635017395019432,-0.841286560164427,4.768290039168313,0.5611075896687581,3.3658958893351283,-3.5267189475390524,50.98041415626029,-4.923818412409339,1.4023941498331836,11,-0.8450012207031179,-1.374999999999993,-2.355001449584954,-5.5700016021728445,-1.6500015258788991,1,-0.0437100849693286,-1.381818917434906,48.5,-1.7692297070104153,46.290000915527344,2.0549442257630286,44.2599983215332,-0.0437100849693286
426,2007-11-21,48.04999923706055,48.68999862670898,46.5099983215332,46.61999893188477,405200.0,0.024520206263684008,-1.6424221686880605,-2.269851650015075,59.17666688477393,54.97008199469144,-2.8369319552880796,-3.1402186872291935,-3.8657376849066125,-5.957702580908467,10.84656362815281,2.180000305175774,0.5624274610510369,2.8999994277954073,-0.17150686246624502,5.97150571805706,1.3642462826645811,4.4357525729262335,-4.1545791429175765,69.77121799738461,14.173794995326936,1.5357531451308268,11,-1.9949989318847656,-2.5249977111816406,-3.5049991607666016,-6.719999313354492,-2.8800010681152344,2,-0.06867844515001131,1.4635734820810395,46.9000015258789,-1.381818917434906,48.5,-1.7692297070104153,46.290000915527344,-0.06867844515001131
427,2007-11-23,49.540000915527344,49.540000915527344,48.349998474121094,49.0,117400.0,0.03100940066857638,3.4074089772390117,0.3776229372629172,62.24219787801245,56.64932548520772,-3.9875084166850385,-4.340015622897489,-5.133145323085607,-7.393342243131961,10.464156233569245,1.4900016784667969,0.6309805118112521,4.064500999450686,0.5861191709491465,7.542882827952226,2.3253100851999164,5.803691913701456,-5.164214306845501,93.81442217820548,36.869020551560865,1.7391909142507713,11,-3.4850006103515625,-4.0149993896484375,-4.995000839233398,-8.210000991821289,-4.400001525878906,4,-0.08054100938089015,-1.6424221686880605,48.04999923706055,1.4635734820810395,46.9000015258789,-1.381818917434906,48.5,-0.08054100938089015
428,2007-11-26,50.18999862670898,51.599998474121094,49.959999084472656,50.20000076293945,230500.0,0.013120664093042134,-5.978702681644049,-0.018522443097542085,65.36841836860688,57.75612683584019,-3.844045614047957,-4.659481690316973,-5.55549893886856,-8.002689173364821,10.301059190990793,2.05999755859375,0.9492780713201654,4.352998733520501,0.493464409885533,8.212533057155468,2.4232315717030133,6.282765895337988,-5.37227482465137,74.95558551904963,14.604923065460582,1.9297671618174845,11,-2.499999999999993,-3.8149986267089773,-5.644998550415032,-8.369998931884759,-4.659999847412095,0,-0.08188876087091834,3.4074089772390117,49.540000915527344,-1.6424221686880605,48.04999923706055,1.4635734820810395,46.9000015258789,-0.08188876087091834
429,2007-11-27,48.0,50.2400016784668,47.18999862670898,50.2400016784668,438400.0,-0.043634163909770485,1.7232149699507728,223.95232646818567,55.84088525560009,57.80431213439722,-1.2405175265882846,-2.4377370756028895,-3.140557383945527,-5.791866385517864,10.908951164657344,3.0500030517578196,1.0292283334470085,2.063500022888185,-1.915567848640336,6.042567894416706,0.07396608712392094,4.053033958652449,-2.504048730736045,34.426231786376874,-21.724420893739577,1.989533935764262,11,-0.3100013732910156,-1.625,-3.4774999618530273,-6.180000305175781,-2.4399986267089773,1,-0.0441666444142661,-5.978702681644049,50.18999862670898,3.4074089772390117,49.540000915527344,-1.6424221686880605,48.04999923706055,-0.0441666444142661
430,2007-11-28,49.02000045776367,49.88000106811523,47.599998474121094,47.68000030517578,343500.0,0.021250009536743164,-2.0399957275499183,-0.5982139055829074,63.10577941471142,58.38046039245335,-1.8919822445457015,-3.3299711697614924,-3.9552311433417557,-6.784580667961109,11.549694375942417,2.2800025939941335,1.4748431854355388,2.894000434875487,-1.298656990278289,7.086657860029263,0.7976717222985954,4.990329147452378,-2.913644468014006,49.31241770109412,-10.799734180895484,2.0963287125768897,11,-1.3300018310546875,-2.1400012969970703,-4.9375,-7.200000762939453,-3.9300003051757812,2,-0.07425539281226079,1.7232149699507728,48.0,-5.978702681644049,50.18999862670898,3.4074089772390117,49.540000915527344,-0.07425539281226079
431,2007-11-29,49.1500015258789,49.81000137329102,48.81000137329102,48.81000137329102,173000.0,0.0026520005487808973,-4.882350301248998,0.2537314282623381,61.955936874872016,59.236857643751094,-1.5851207791433666,-3.3456090223445116,-3.9025307796157804,-6.8798757733027,12.009991062912118,1.0,1.6671842933719034,2.842501449584951,-1.5492561791829402,7.234259078352842,0.6466226352010054,5.038380263968897,-2.4942812876920897,44.44451172305809,-16.36466037868442,2.1958788143839456,11,-1.3100013732910085,-2.2700023651122976,-4.982501029968255,-7.33000183105468,-6.520000457763672,3,-0.07934896042323492,-2.0399957275499183,49.02000045776367,1.7232149699507728,48.0,-5.978702681644049,50.18999862670898,-0.07934896042323492
432,2007-11-30,47.68000030517578,50.59000015258789,47.31999969482422,50.31000137329102,305300.0,-0.0299084674479434,1.0501579094014988,-7.735293787656438,64.30563270877698,60.71743899610594,0.47050382533478796,-1.7412054622579163,-2.277972299113614,-5.389431706082284,12.480028367337866,3.270000457763672,1.7826858939654997,1.2305002212524414,-3.1450950739614,5.606095516466283,-0.9572974263544793,3.418297868859362,-0.5298522433955455,11.111149556033377,-54.77877947112619,2.187797647606921,11,1.1049995422363281,-0.7750015258789062,-3.929999351501465,-5.8600006103515625,-5.439998626708984,4,-0.05264266191621647,-4.882350301248998,49.1500015258789,-2.0399957275499183,49.02000045776367,1.7232149699507728,48.0,-0.05264266191621647
433,2007-12-03,48.34000015258789,48.81000137329102,44.849998474121094,47.0,624400.0,0.013842278590347812,2.4736828015907784,-0.5095055545160617,61.46899566006532,60.83539647899861,0.14737513479727227,-2.246228070222031,-2.790612152061456,-6.0270190466351465,12.374589504953521,3.960002899169929,1.9015485854859335,1.7190000534057646,-2.6713817023810122,6.109381809192541,-0.47619082448762384,3.914190931299153,3.259998321533203,60.80140519051217,-5.46493088500516,2.1951908778933884,12,-0.11500167846679688,-1.4350013732910156,-4.347499847412109,-6.520000457763672,-6.099998474121094,0,-0.06619778139922372,1.0501579094014988,47.68000030517578,-4.882350301248998,49.1500015258789,-2.0399957275499183,49.02000045776367,-0.06619778139922372
434,2007-12-04,48.22999954223633,48.75,47.45000076293945,48.349998474121094,315200.0,-0.002275560819287148,1.826079204554407,-0.08955143150768775,58.92743724823908,61.376883365962016,0.24032076655841195,-1.9295736902051033,-2.5895197534669734,-5.901404925263883,12.082620774700764,1.2999992370605469,2.185550353115829,1.414999389648436,-2.895016051272272,5.725014830569144,-0.7400083308119179,3.57000711010879,3.2349989318847676,58.88501881097117,-3.667268488901314,2.1550077204603535,12,-0.005001068115234375,-1.3250007629394531,-4.2699995040893555,-6.409999847412109,-6.479999542236328,1,-0.05598177044507291,2.4736828015907784,48.34000015258789,1.0501579094014988,47.68000030517578,-4.882350301248998,49.1500015258789,-0.05598177044507291
435,2007-12-05,48.11999893188477,48.72999954223633,47.56000137329102,48.72999954223633,266300.0,-0.0022807508064607296,2.836055732045903,5.083383666592432,58.89028873360718,61.34506357138793,0.6052228706008052,-1.7153486674756024,-2.459073355323376,-5.7762719406279,12.807260428673795,1.1699981689453054,2.4079872713321038,1.1829988479614357,-3.129875995550833,5.4958736914737045,-0.9734385737947022,3.3394362697175737,3.2126995422363223,56.9686324314303,-3.7317564906024288,2.1564374217561353,12,0.10499954223632102,-1.2150001525878977,-3.957498550415046,-6.299999237060554,-6.349998474121101,2,-0.053200282947169164,1.826079204554407,48.22999954223633,2.4736828015907784,48.34000015258789,1.0501579094014988,47.68000030517578,-0.053200282947169164
436,2007-12-06,48.11999893188477,48.31000137329102,47.5,48.0,148900.0,0.0,2.2399807740723996,-0.19671936363410353,63.02294429769676,61.43181317357508,0.6886113857884979,-1.4651966601103723,-2.4736676836959575,-5.764179320507601,13.334888932191735,0.8100013732910227,2.288209471697577,0.976498985290533,-3.1329527013231555,5.085950671904222,-1.0782268580163148,3.031224828597381,3.08304554223632,56.9686324314303,-4.830524360710193,2.0547258433068456,12,0.10499954223632102,-1.2150001525878977,-3.957498550415046,-5.29499816894532,-6.399997711181641,3,-0.06296755707717139,2.836055732045903,48.11999893188477,1.826079204554407,48.22999954223633,2.4736828015907784,48.34000015258789,-0.06296755707717139
437,2007-12-07,47.41999816894531,48.25,47.0,48.25,213700.0,-0.014546982096369732,2.0120415479363913,-6.916743491114445,54.18827810363424,60.189575366355896,1.1803960470182702,-0.5807475425870692,-1.79347247966993,-5.044856685689766,13.928587988105894,1.25,2.391893480012321,0.1404983520507841,-3.8052364869585062,4.086233191060074,-1.832369067453861,2.1133657715554293,3.655985385175782,64.89893467913687,5.51344473801597,1.9728674195046456,12,0.3000011444091797,-0.5149993896484375,-3.257497787475586,-4.594997406005859,-5.779998779296875,4,-0.10101217388842054,2.2399807740723996,48.11999893188477,2.836055732045903,48.11999893188477,1.826079204554407,48.22999954223633,-0.10101217388842054
438,2007-12-10,48.90999984741211,49.13000106811523,47.41999816894531,47.45000076293945,279100.0,0.031421377815290086,-1.2499974903377913,-1.7590311609522935,51.6053243254304,59.71895748522592,-0.5702339239663985,-1.6546798487649994,-3.248010910273109,-6.500448806580835,13.545161827089963,1.7100028991699148,2.3399192352759783,1.3125,-2.0031657018526587,4.628165701852659,-0.3453328509263329,2.970332850926333,2.0414640051089847,89.67130937179341,31.185876953279475,1.6578328509263307,12,-1.1900005340576172,-2.0050010681152344,-4.747499465942383,-6.084999084472656,-8.579998016357422,0,-0.13637289285941867,2.0120415479363913,47.41999816894531,2.2399807740723996,48.11999893188477,2.836055732045903,48.11999893188477,-0.13637289285941867
439,2007-12-11,47.34000015258789,48.97000122070313,46.72000122070313,48.97000122070313,880600.0,-0.032099768957723485,1.7607343872500023,-1.1164397878399965,51.72683896679809,58.45463076879111,1.001631557920362,0.1440157932784487,-1.6748897400515261,-4.899390860188589,14.176268473736634,2.25,2.041345698379132,-0.39799976348876953,-3.3885717339407435,2.5925722069632045,-1.893285748714753,1.097286221737214,3.4894343923652045,25.7260983875383,-32.316198047877464,1.4952859852259863,12,0.37999916076660156,-0.4350013732910156,-2.9250001907348633,-4.005001068115234,-7.470001220703118,1,-0.107731272870355,-1.2499974903377913,48.90999984741211,2.0120415479363913,47.41999816894531,2.2399807740723996,48.11999893188477,-0.107731272870355
440,2007-12-12,47.540000915527344,47.7599983215332,47.25,47.349998474121094,325900.0,0.004224773179019925,-1.6153801009429163,-0.11656583858926452,47.837158113152476,56.8858775730445,0.6365557230254382,0.11864150920094119,-1.8726045090902872,-5.067813118227143,14.922741525861044,0.5099983215332031,1.5972158892170825,-0.3049989700317397,-3.0893806225211478,2.4793826824576684,-1.6971897962764402,1.0871918562129608,3.169844908009111,34.02488575693244,-21.602933734270927,1.392190826244703,12,0.17999839782714844,-0.6350021362304688,-3.1250009536743164,-4.2050018310546875,-9.010002136230462,2,-0.12179219192308077,1.7607343872500023,47.34000015258789,-1.2499974903377913,48.90999984741211,2.0120415479363913,47.41999816894531,-0.12179219192308077
441,2007-12-13,46.91999816894531,47.27000045776367,46.06999969482422,46.599998474121094,240100.0,-0.013041706660538277,1.3529328167307433,1.6841872791519434,38.00365679759825,53.96343580513575,1.0135524719056406,0.9130456651594372,-1.233294681625516,-4.397002883988378,15.852943076078116,1.470001220703125,1.501209057545779,-1.0060016632080107,-3.5636770339441384,1.551673707528117,-2.284839348576071,0.27283602216004965,3.672650707602834,27.777715446151145,-22.068833265814174,1.2788376853680639,12,0.07000160217285156,-0.0149993896484375,-2.382497787475586,-3.5849990844726562,-6.979999542236335,3,-0.10976125132481873,-1.6153801009429163,47.540000915527344,1.7607343872500023,47.34000015258789,-1.2499974903377913,48.90999984741211,-0.10976125132481873
442,2007-12-14,45.52000045776367,46.63000106811523,44.400001525878906,46.63000106811523,539800.0,-0.029837974548520996,3.018014983847726,-3.4687552154113694,29.991448806265126,50.46593059915796,2.3187767294480963,2.542642148840997,0.19528562400610383,-2.95637753725255,16.927612068548395,2.5199966430664062,1.1107001144198136,-2.4689994812011733,-4.685823968205412,-0.2521749941969347,-3.577411724703289,-1.3605872376990575,4.957795410735933,23.678626644332308,-22.042030330099895,1.108412243502118,12,1.2450008392333984,1.3849983215332031,-0.9750003814697266,-2.1850013732910156,-4.450000762939453,4,-0.08347977150365848,1.3529328167307433,46.91999816894531,-1.6153801009429163,47.540000915527344,1.7607343872500023,47.34000015258789,-0.08347977150365848
443,2007-12-17,45.1500015258789,45.849998474121094,43.31999969482422,44.52999877929688,498500.0,-0.008128271708346735,1.5049534492852152,-0.5585607258230714,35.5330116338512,47.86654997533708,2.4459003672631283,2.975406813584364,0.5430897063159037,-2.5382291211861556,17.851306374622,2.529998779296875,0.7075493241128186,-2.78199844360352,-5.229394942433522,-0.33460194477351735,-4.005696693018521,-1.5583001941885186,5.0846825689158806,32.38940419170959,-14.150204472971623,1.2236982494150028,12,1.0749988555908274,1.7549972534179759,-0.4500017166137624,-1.815002441406243,-5.319999694824212,0,-0.07774090847413617,3.018014983847726,45.52000045776367,1.3529328167307433,46.91999816894531,-1.6153801009429163,47.540000915527344,-0.07774090847413617
444,2007-12-18,44.95000076293945,45.599998474121094,44.04999923706055,45.599998474121094,493600.0,-0.004429695596462224,3.7692452154724667,-1.048378760844176,27.464026543176985,44.37474306528928,2.3822200823359694,3.052307482364995,0.7116663748075354,-2.289315999850075,17.564203120471483,1.5499992370605469,0.34114821247001714,-2.804499244689943,-5.572393417096627,-0.036605072283258266,-4.188446330893285,-1.4205521584866005,4.8698022678570965,36.71174712329638,-9.085629801520597,1.3839470862033438,12,1.2749996185302734,1.9549980163574219,-0.4700002670288086,-1.6150016784667969,-5.100002288818359,1,-0.10278084212389782,1.5049534492852152,45.1500015258789,3.018014983847726,45.52000045776367,1.3529328167307433,46.91999816894531,-0.10278084212389782
445,2007-12-19,44.849998474121094,45.06000137329102,44.16999816894531,44.790000915527344,176100.0,-0.002224744986006999,2.7083207502184687,-0.09230426132528918,26.111114407760297,40.27342863307411,2.2010575596881665,3.1524835749775235,0.7826256012671493,-2.1543776954768035,17.26158444971452,0.8900032043457102,-0.019626680460419266,-2.8020013809204087,-5.841624525429957,0.23762176358913933,-4.321812953175183,-1.2821898086656347,4.579816356517114,38.734138829844255,-6.935522229019867,1.5198115722547738,12,1.3750019073486328,2.6100006103515625,-0.4374980926513672,-1.3849983215332031,-3.779998779296875,2,-0.11103678286878493,3.7692452154724667,44.95000076293945,1.5049534492852152,45.1500015258789,3.018014983847726,45.52000045776367,-0.11103678286878493
446,2007-12-20,44.75,45.04999923706055,44.13000106811523,44.77999877929688,352300.0,-0.0022296204575970036,2.228065478979024,-0.5000000000001185,30.799486041116708,37.67467395946105,1.9810819325286175,3.1543008966651414,0.8408593188999163,-2.018552319181694,16.65903628588762,0.9199981689453196,-0.340354263358833,-2.736999893188475,-6.033103397898692,0.559103611521742,-4.385051645543584,-1.0889481408333666,4.313225922489366,43.202408213927306,-6.55617363876754,1.6480517523551101,12,1.4750003814697266,2.7099990844726562,-0.33749961853027344,-1.2849998474121094,-4.040000915527344,3,-0.13899444068610323,2.7083207502184687,44.849998474121094,3.7692452154724667,44.95000076293945,1.5049534492852152,45.1500015258789,-0.13899444068610323
447,2007-12-21,45.54999923706055,46.4000015258789,44.959999084472656,45.36999893188477,445700.0,0.01787707792314075,-1.8800048828124858,-6.000254323497833,32.04633602702198,35.50145303741567,0.9922762386785635,2.150301193761436,0.07265090295331333,-2.7855328445095324,15.371707132499008,1.6500015258788991,-0.6580557291879146,-1.7375005722045884,-4.9931537822631284,1.5181526378539516,-3.3653271772338584,-0.10967396717531841,3.168633111768912,72.40253949695584,23.047699857834445,1.6278266050292698,12,0.595001220703125,1.9099998474121094,-1.0774993896484375,-2.0849990844726562,-4.16999816894532,4,-0.12316137660408877,2.228065478979024,44.75,2.7083207502184687,44.849998474121094,3.7692452154724667,44.95000076293945,-0.12316137660408877
448,2007-12-24,46.08000183105469,46.63000106811523,45.06000137329102,45.77999877929688,116800.0,0.011635622456013461,1.2428542623745944,1.6666807951511304,36.87426087385845,33.8511665826446,0.020810622369005216,1.3666703059523329,-0.4554979459913824,-3.2880412002717634,13.274521505289627,1.5699996948242045,-1.0530610237066966,-1.0019981384277372,-3.9944629898727655,1.990466713017291,-2.498230564150248,0.49423428729477337,2.3147125585344597,78.68221524340139,29.27159743184093,1.496232425722514,12,-0.5400028228759766,1.3799972534179688,-1.6075019836425781,-2.615001678466797,-2.8300018310546875,0,-0.10872400037219787,-1.8800048828124858,45.54999923706055,2.228065478979024,44.75,2.7083207502184687,44.849998474121094,-0.10872400037219787
449,2007-12-26,45.88000106811523,46.18000030517578,45.58000183105469,45.58000183105469,115000.0,-0.004340294162155867,-3.0,0.999987284471797,36.473453321133626,32.588532716864734,-0.009017151006638358,1.4753442813161044,-0.2285270603915066,-3.043067821448524,12.772113336584374,0.5999984741210938,-1.2530726609376188,-1.0959989547729592,-4.101708451299935,1.9097105417540163,-2.598853703036447,0.4068557934905286,2.2102304397880275,70.0,20.65540112298511,1.5028547482634862,12,-0.585000991821282,1.579998016357429,-1.470001220703118,-2.4150009155273366,-1.5499992370605398,2,-0.1318657170055092,1.2428542623745944,46.08000183105469,-1.8800048828124858,45.54999923706055,2.228065478979024,44.75,-0.1318657170055092
450,2007-12-27,45.38000106811523,46.11000061035156,45.18999862670898,45.90999984741211,215300.0,-0.010897994515250309,-1.0219742446091258,-1.766667090523062,34.396378907780786,32.18772406244057,0.17027107265793262,1.779919915904486,0.2996366929044285,-2.4636620357273884,12.313999853664132,0.9200019836425852,-1.5565938549338938,-1.413998985290533,-4.338295413537196,1.51029744295613,-2.8761471994138645,0.048149228832798485,2.424016531003282,50.0,1.5528782350518497,1.4621482141233324,12,-0.4050006866455007,2.079998016357429,0.4099998474121165,-1.0900001525878835,-0.4700012207031179,3,-0.12185990444763584,-3.0,45.88000106811523,1.2428542623745944,46.08000183105469,-1.8800048828124858,45.54999923706055,-0.12185990444763584
451,2007-12-28,45.25,45.72000122070313,44.56999969482422,45.5,280700.0,-0.002864721574600604,2.333325961963685,0.47169919963147866,36.78443121562826,32.94249988570314,0.04299189728151731,1.6893769938751433,0.4384959609404433,-2.253725932659947,11.941941986464009,1.1500015258789134,-1.7739760637038486,-1.3489999771118164,-4.1283358778260535,1.4303359236024207,-2.7386679274689314,0.04066797324529858,2.284976524860852,33.009701546432915,-12.804638392832032,1.389667950357118,12,-0.27499961853027344,2.2099990844726562,0.5400009155273438,-0.9599990844726562,-1.1800003051757812,4,-0.09237569735195095,-1.0219742446091258,45.38000106811523,-3.0,45.88000106811523,1.2428542623745944,46.08000183105469,-0.09237569735195095
452,2007-12-31,45.16999816894531,45.22000122070313,44.540000915527344,44.75,141100.0,-0.0017679962664018944,1.6153643005956306,-1.67999267578125,22.500015427068945,31.494389196060666,0.07613073318527341,1.6566305136945658,0.5366028003552401,-2.1124437030972416,12.392356266872506,0.7099990844726562,-1.9706994795514916,-1.303501701354982,-4.103909271504648,1.4969058687946841,-2.7037054864298113,0.09670208371984756,2.112079746113345,30.14340705372162,-9.705137251312575,1.4002037850748323,12,0.17000198364257812,2.2900009155273438,0.6200027465820312,-0.8799972534179688,-1.0199966430664062,0,-0.09873808424324748,2.333325961963685,45.25,-1.0219742446091258,45.38000106811523,-3.0,45.88000106811523,-0.09873808424324748
453,2008-01-02,45.13999938964844,45.31000137329102,44.40999984741211,45.1500015258789,281500.0,-0.0006641306290222637,4.454524437046093,-0.023814713896440846,29.087468878705096,31.674771677786012,0.11684947391943012,1.512128881813453,0.6440490653692379,-1.9969257576248722,13.30110414616558,0.9000015258789134,-2.0085956337505735,-1.1735004425048814,-3.8892727815796846,1.5422718965699218,-2.531386612042283,0.1843857270325202,1.9043538321961506,41.24290132436772,-0.3758427491139429,1.3578861695374,1,0.24000167846678977,2.3199996948242188,0.6500015258789062,-0.8499984741210938,-5.040000915527344,2,-0.08329637510795929,1.6153643005956306,45.16999816894531,2.333325961963685,45.25,-1.0219742446091258,45.38000106811523,-0.08329637510795929
454,2008-01-03,45.52999877929688,46.5099983215332,45.0,45.0,366900.0,0.008639773923831306,-4.698119997696781,-52.988558352441096,31.55962891776089,32.280162178897186,-0.2036400512528047,0.9586302932180999,0.33053340580813284,-2.2909250724132377,13.933593154033879,1.5099983215332031,-1.8082792990029972,-0.648501014709467,-3.22816417893452,1.9311621495155862,-1.9383325968219935,0.6413305674030596,1.2908932309264856,53.33332122317482,10.309768284856766,1.2898315821125277,1,-0.14999771118165484,1.4250011444091726,1.50250053405761,-0.3899993896484446,-6.229999542236335,3,-0.05007684692347558,4.454524437046093,45.13999938964844,1.6153643005956306,45.16999816894531,2.333325961963685,45.25,-0.05007684692347558
455,2008-01-04,45.56000137329102,46.29999923706055,44.810001373291016,45.0099983215332,332800.0,0.0006589632066449358,-2.1368476846720954,1.037743997236137,36.008276158713336,32.858916636407926,-0.1367142924659177,0.7662937841663862,0.3921576462263161,-2.2317620905674502,14.639854127657054,1.4899978637695312,-1.6854114726609808,-0.4904985427856374,-2.913853620842218,1.9328565352709433,-1.7021760818139313,0.7211789962426565,1.0508370980083939,54.76201721338012,9.404728692624715,1.2116775390282917,1,-0.040000915527350855,1.394998550415032,1.4724979400634695,-0.42000198364258523,-5.530002593994141,4,-0.026997355249365862,-4.698119997696781,45.52999877929688,4.454524437046093,45.13999938964844,1.6153643005956306,45.16999816894531,-0.026997355249365862
456,2008-01-07,45.09000015258789,46.0,44.83000183105469,45.70000076293945,502100.0,-0.010316093207553445,-1.070798252661855,-1.109085864891094,44.52926924913711,34.245909216642936,0.4320193211979557,1.0515706780413439,0.9221664360083608,-1.6737844010902165,15.355586670182102,1.1699981689453125,-1.474962131660142,-0.8089998245239229,-3.06035149815569,1.442351849107844,-1.9346756613398028,0.31667601229195697,1.4199981689453125,32.380990441451615,-15.069187863668901,1.125675836815882,1,0.43000030517578125,1.864999771118164,2.1949987411499023,0.049999237060546875,-3.8300018310546875,0,-0.003992022722702271,-2.1368476846720954,45.56000137329102,-4.698119997696781,45.52999877929688,4.454524437046093,45.13999938964844,-0.003992022722702271
457,2008-01-08,42.63000106811523,45.18000030517578,42.52000045776367,45.18000030517578,710300.0,-0.05455753107446981,1.0862750143238185,4.180322435400367,29.06979175709668,33.37874598144719,2.720329546121029,3.303697910319393,3.4390033521764423,0.8772256756691164,16.30292284334709,2.6599998474121094,-1.2947775771287269,-3.0294990539550852,-5.596557188264654,-0.46244091964551615,-4.313028121109873,-1.7459699868002971,3.6885973358154374,2.756909003646254,-44.673425920531145,1.2835290671547852,1,1.8849983215332102,3.924999237060554,4.729998588562019,2.6799983978271555,-2.7700004577636648,1,0.03377899579237931,-1.070798252661855,45.09000015258789,-2.1368476846720954,45.56000137329102,-4.698119997696781,45.52999877929688,0.03377899579237931
458,2008-01-09,42.2400016784668,42.91999816894531,41.56999969482422,42.91999816894531,459100.0,-0.00914847243436101,2.9706042399456964,0.26666537016786096,28.18038522872193,32.45729397117922,2.8031200463845494,3.33959962179415,3.884737264140824,1.3653547610798853,17.930450396178045,1.3499984741210938,-1.199076974938201,-3.08599853515625,-5.607663307779212,-0.5643337625332876,-4.346830921467735,-1.8251661488447652,3.7747088897705083,13.562796961523285,-33.76832626595084,1.2608323863114816,1,1.799997329711914,3.1099987030029297,5.604997634887695,3.464998245239258,-2.6100006103515696,2,0.04521779762110656,1.0862750143238185,42.63000106811523,-1.070798252661855,45.09000015258789,-2.1368476846720954,45.56000137329102,0.04521779762110656
459,2008-01-10,42.2400016784668,42.83000183105469,41.18000030517578,42.11999893188477,405400.0,0.0,1.5384579269223095,-0.1764755381275245,28.641612885301356,31.817875524237063,2.4948465038335144,3.0966995360981002,3.843295276814395,1.4496312357102425,19.35131116771796,1.6500015258789062,-1.1763200815161312,-2.830998611450198,-5.5209784510968305,-0.1410187718035658,-4.175988531273511,-1.4860086916268855,3.3302378024292025,20.703156141105087,-26.570532061376294,1.344989919823315,1,1.6049976348876953,2.914999008178711,5.3249969482421875,3.994997024536133,-2.8500022888183594,3,-0.050662952635170955,2.9706042399456964,42.2400016784668,1.0862750143238185,42.63000106811523,-1.070798252661855,45.09000015258789,-0.050662952635170955
460,2008-01-11,41.75,42.5099983215332,41.31999969482422,42.20000076293945,148700.0,-0.011600418063349438,1.2243050628714442,-3.7499205289594695,26.923104009652974,30.72217250135092,2.6996827727829356,3.2998742768987626,4.310452200740151,2.0056292062708394,20.848957020901835,1.1899986267089844,-1.2586500285552091,-3.0315002441406236,-5.846042671582111,-0.21695781669913572,-4.438771457861371,-1.624229030419876,3.2934107798095766,11.825720558370412,-34.47736451706211,1.4072712137207446,1,2.094999313354492,3.405000686645508,5.814998626708984,4.48499870300293,-2.8699989318847727,4,-0.05868265300453779,1.5384579269223095,42.2400016784668,2.9706042399456964,42.2400016784668,1.0862750143238185,42.63000106811523,-0.05868265300453779
461,2008-01-14,41.77000045776367,41.93999862670898,40.650001525878906,41.459999084472656,330400.0,0.0004790528805669325,2.9692358254154283,-0.6888907726868139,16.958103751602323,30.106404537410185,2.3849329511096755,3.02959539189289,4.258019359517917,2.0594368731894903,21.946029511389888,1.289997100830071,-1.3389741683472565,-2.753999900817874,-5.6846964904781245,0.17669668884237666,-4.219348195648003,-1.288651605987745,2.80980106508985,24.724044893862125,-17.522604489738494,1.465348294830126,1,1.8099994659423828,3.1200008392333984,5.7949981689453125,4.604999542236328,-3.1199989318847656,0,-0.04165673113234025,1.2243050628714442,41.75,1.5384579269223095,42.2400016784668,2.9706042399456964,42.2400016784668,-0.04165673113234025
462,2008-01-15,41.72000122070313,42.36999893188477,41.02000045776367,41.02000045776367,298900.0,-0.0011970130838542259,-2.8571342935461046,2.2580569740971126,8.396984353933775,27.807461812435594,2.116676189086796,2.9305629425962607,4.296258328312838,2.161348773892101,22.246689986690036,1.3499984741211009,-1.3690779484314604,-2.6139991760253807,-5.757783758696348,0.5297854066455869,-4.185891467360868,-1.0421068846898933,2.309628302573941,47.136620139615076,9.10643813954428,1.5718922913354851,1,1.8599987030029226,3.170000076293938,5.844997406005852,4.654998779296868,-3.0800018310546946,1,-0.011025956033329565,2.9692358254154283,41.77000045776367,1.2243050628714442,41.75,1.5384579269223095,42.2400016784668,-0.011025956033329565
463,2008-01-16,41.63999938964844,42.04999923706055,41.29999923706055,41.310001373291016,440500.0,-0.0019175893747336303,-3.2856862595503045,0.4714252238407372,8.593786670779508,25.255701562770998,1.8416625495272854,2.8818767275509316,4.361071146940951,2.3016280141033008,22.14996369460977,0.75,-1.4427363836464764,-2.518500900268556,-5.856380465728449,0.8193786651913371,-4.187440682998506,-0.849561117538606,1.916482213992893,45.41273968719487,10.954506707535955,1.6689397827299477,1,1.835000991821289,3.250001907348633,5.672499656677246,4.7350006103515625,-2.1399993896484375,2,-0.04274732962026351,-2.8571342935461046,41.72000122070313,2.9692358254154283,41.77000045776367,1.2243050628714442,41.75,-0.04274732962026351
464,2008-01-17,40.33000183105469,41.849998474121094,40.099998474121094,41.75,461400.0,-0.03146007631593317,1.1605003390852233,-4.3030506201810255,7.419934834980808,22.07921919346738,2.6110497937980313,4.0348793279325506,5.658397522578667,3.66154427150704,22.233974062629308,1.75,-1.4630213035779889,-3.597498512268068,-7.321829548303235,0.1268325237670993,-5.459664030285651,-1.7353329942504843,2.819572561699907,9.543708360835561,-22.00061280244841,1.862165518017584,1,2.7199974060058594,4.204998016357422,6.982497215270996,6.0449981689453125,-0.48000335693359375,3,-0.017356824477018695,-3.2856862595503045,41.63999938964844,-2.8571342935461046,41.72000122070313,2.9692358254154283,41.77000045776367,-0.017356824477018695
465,2008-01-18,39.86999893188477,41.20000076293945,38.88000106811523,40.72000122070313,392800.0,-0.011405972682493326,1.5635336293761253,0.5985939330116805,7.028786311953084,17.9124988671136,2.4351251243105168,4.324376756170956,6.057246218479669,4.168818764588181,22.486073846044974,2.319999694824226,-1.6103785947703955,-3.8085014343261676,-7.919023056849241,0.3020201881969058,-5.863762245587701,-1.7532406230646345,2.791643313888464,28.36671833088886,-2.868635635879347,2.0552608112615363,1,2.160001754760735,3.450000762939446,7.442500114440911,6.505001068115227,0.13000106811522727,4,-0.012039116004401773,1.1605003390852233,40.33000183105469,-3.2856862595503045,41.63999938964844,-2.8571342935461046,41.72000122070313,-0.012039116004401773
466,2008-01-22,38.52999877929688,39.400001525878906,37.58000183105469,38.209999084472656,363300.0,-0.03360923472501698,-1.3038055366429575,-0.3764692154759691,5.851092971018545,15.332643446438256,3.069524046182245,5.454133686672499,7.373742424141362,5.562829433149211,22.886067180435095,2.2899971008300852,-1.86401924862313,-4.837501525878899,-9.509532064031845,-0.16547098772595348,-7.173516794955368,-2.50148625680243,3.450948054497914,19.83293367917831,-11.063816250557547,2.336015269076472,1,1.720001220703118,3.8950023651122976,8.782500267028801,7.845001220703118,1.0300025939941335,1,0.009083890472542988,1.5635336293761253,39.86999893188477,1.1605003390852233,40.33000183105469,-3.2856862595503045,41.63999938964844,0.009083890472542988
467,2008-01-23,39.93999862670898,40.060001373291016,37.33000183105469,37.650001525878906,519800.0,0.03659485834631604,1.1581001922424516,7.156247764823508,20.786530097729,14.511103987439041,1.3832868524293787,3.796969848216797,5.933249456285132,4.209200684519864,24.040305127869367,2.729999542236328,-2.166097890331109,-3.1470016479492244,-7.939391233984615,1.6453879380861665,-5.543196440966916,-0.7508068549315325,1.2600021362304759,55.29657267042679,24.64654798749556,2.396194793017694,1,0.14000320434571023,2.0400028228759837,7.007500648498542,6.435001373291023,-1.0799980163574148,2,-0.0322983761939194,-1.3038055366429575,38.52999877929688,1.5635336293761253,39.86999893188477,1.1605003390852233,40.33000183105469,-0.0322983761939194
468,2008-01-24,41.06999969482422,42.45000076293945,40.040000915527344,40.040000915527344,538300.0,0.028292466373786462,-3.679616900239993,0.4497816957600183,26.867241508941134,14.313951612287905,0.07807836907841192,2.3951899308288915,4.854568856331362,3.1404785157252704,24.773391644346887,2.510002136230476,-2.5029037840446406,-1.766500473022461,-6.4219662406150135,2.8889652945700917,-4.094233356818734,0.5612324107738118,-3.7399978637695312,73.04684851550876,43.3962120501476,2.327732883796276,1,-1.1499996185302734,0.9100017547607422,5.765000343322754,5.305000305175781,-1.9599990844726562,3,-0.059167283253766856,1.1581001922424516,39.93999862670898,-1.3038055366429575,38.52999877929688,1.5635336293761253,39.86999893188477,-0.059167283253766856
469,2008-01-25,39.83000183105469,41.25,39.70000076293945,41.25,547000.0,-0.03019230272664941,1.1831003320402746,-1.3786406328701373,23.59447772586425,13.94410424742249,1.0507660560408851,3.3293973801906986,6.0687053526085535,4.411854783792563,25.59790214481327,1.5499992370605469,-2.5831603586711083,-2.703998374938962,-7.312788081772027,1.9047913318941028,-5.008393228355494,-0.3996035215224296,-2.5,48.828135186342784,21.430502145463954,2.304394853416534,1,0.05999946594238281,2.1499996185302734,6.734997749328613,6.5449981689453125,-1.0800018310546875,4,-0.008285257742503882,-3.679616900239993,41.06999969482422,1.1581001922424516,39.93999862670898,-1.3038055366429575,38.52999877929688,-0.008285257742503882
470,2008-01-28,39.849998474121094,40.13000106811523,39.18999862670898,39.88999938964844,282800.0,0.0005020497651802014,2.6153643005957736,0.028169695146194433,24.807678693847336,14.816279241005269,0.8190421073988787,3.0291718888615975,5.994499419514071,4.4209569982396175,26.339482255847884,0.94000244140625,-2.6364093515318956,-2.40750160217285,-6.960570552686356,2.1455673483406557,-4.684036077429603,-0.13096712691609724,-2.4175966644287143,49.2186947027106,21.523977738794617,2.2765344752567542,1,0.04000282287597656,2.130002975463867,6.715001106262207,6.525001525878906,-0.529998779296875,0,0.0,1.1831003320402746,39.83000183105469,-3.679616900239993,41.06999969482422,1.1581001922424516,39.93999862670898,0.0
471,2008-01-29,41.06999969482422,41.650001525878906,40.150001525878906,41.650001525878906,469400.0,0.030614837325411814,4.172397463892032,14.49971390425329,41.48470851922697,18.492693037148957,-0.5707129937365139,1.5599379166599618,4.736571617326142,3.2336121574866183,26.451636845053418,1.8000030517578125,-2.678326871908112,-0.9785003662109375,-5.332592364336371,3.375591631914496,-3.1555463652736577,1.1985456328517827,-3.5372459060669,73.04684851550876,40.45452448350052,2.177045999062717,1,-1.1799983978271484,0.9100017547607422,5.772500038146973,5.305000305175781,-1.9099998474121094,1,-0.026053072870099503,2.6153643005957736,39.849998474121094,1.1831003320402746,39.83000183105469,-3.679616900239993,41.06999969482422,-0.026053072870099503
472,2008-01-30,40.709999084472656,41.31999969482422,40.400001525878906,41.31999969482422,215200.0,-0.008765537205419838,2.0163844210420994,1.0517218699850044,41.62101634720843,22.162385223418838,-0.4124179653074975,1.6534477191513872,5.08720791115438,3.6246670014172793,26.554457834473844,0.9199981689453125,-2.6769581391470183,-1.1155010223388686,-5.2476423352931505,3.0166402906154133,-3.181571678816006,0.9505696341382688,-3.078900356231692,46.62575035982178,11.146047883926897,2.06607065647714,1,-0.8199977874755859,1.2700023651123047,6.132500648498535,5.665000915527344,-1.6599998474121094,2,-0.028248531983393388,4.172397463892032,41.06999969482422,2.6153643005957736,39.849998474121094,1.1831003320402746,39.83000183105469,-0.028248531983393388
473,2008-01-31,41.38000106811523,41.72000122070313,40.43999862670898,40.70000076293945,317300.0,0.016457921854832858,-1.133329518650618,-1.1147534832528587,45.612243150284975,26.405975036230412,-1.2551741897797157,0.7244562329277713,4.349990957198791,3.0164360133587067,26.50339943017645,1.2800025939941548,-2.618251760808022,-0.2574991226196346,-4.085649582243647,3.570651337004378,-2.171574352431641,1.6565761071923717,-3.6525242991802926,86.56127256964028,47.17952137820637,1.9140752298120063,1,-1.489999771118157,0.6000003814697337,5.422498703002937,4.994998931884773,-3.479999542236321,3,-0.060898994507407433,2.0163844210420994,40.709999084472656,4.172397463892032,41.06999969482422,2.6153643005957736,39.849998474121094,-0.060898994507407433
474,2008-02-01,43.25,43.47999954223633,40.90999984741211,41.38000106811523,348000.0,0.04519088650593761,1.206010199821544,2.749997195076838,56.708407688081984,31.9259329669114,-2.980884387211276,-1.3967232705861221,2.361875002773445,1.2160367040709374,27.177211093888253,2.5699996948242188,-2.475015855431792,1.7264997482299833,-1.7314791678258175,5.184478664285784,-0.002489709797920625,3.4554892062578872,-5.428072751184978,94.63870645332823,49.632683600310195,1.728989458027902,2,-2.844999313354492,-1.3299999237060547,3.2499990463256836,3.125,-4.490001678466797,4,-0.09572252924042635,-1.133329518650618,41.38000106811523,2.0163844210420994,40.709999084472656,4.172397463892032,41.06999969482422,-0.09572252924042635
475,2008-02-04,44.33000183105469,44.349998474121094,43.20000076293945,43.5,295600.0,0.02497114060242045,1.643687736775642,0.44385150007445634,60.45752051568219,37.993313805207364,-3.756767295462673,-2.7126787736505236,1.2254511722497625,0.20655370911959636,27.930838473164442,1.1499977111816406,-2.3013470089088486,2.868001556396486,-0.32099766758891946,6.057000780381891,1.2735019444037832,4.462501168389188,-6.281751690502816,99.5238891048534,49.8062351810822,1.5944996119927015,2,-3.490001678466797,-2.410001754760742,2.0474977493286133,2.0449981689453125,-6.280002593994141,0,-0.12587416197997325,1.206010199821544,43.25,-1.133329518650618,41.38000106811523,2.0163844210420994,40.709999084472656,-0.12587416197997325
476,2008-02-05,44.90999984741211,45.18000030517578,44.0099983215332,44.56999969482422,481000.0,0.013083645215442141,1.6590921898503166,0.4096378343597757,62.490205608291824,42.62705552860323,-3.728701852627438,-3.4855598543751256,0.5575339491664337,-0.29037432048029643,28.866066773073605,1.1700019836425781,-1.9483403583880943,3.4569995880126925,0.3103773664714069,6.603621809553978,1.8836884772420461,5.030310698783339,-6.483644806846087,94.35145341599045,42.477026553812586,1.5733111107706432,2,-2.7250003814697266,-2.989999771118164,1.307499885559082,1.4650001525878906,-6.790000915527337,1,-0.12447116837187,1.643687736775642,44.33000183105469,1.206010199821544,43.25,-1.133329518650618,41.38000106811523,-0.12447116837187
477,2008-02-06,44.06999969482422,45.0,43.5,45.0,378300.0,-0.018704078277486214,2.2258053930777626,-2.735293787656094,58.9800462838699,46.195144948039754,-2.504641956054499,-2.668987598643909,1.2500067597314555,0.632806094646277,28.494334290440847,1.5,-1.531982510462889,2.544999504089354,-0.7760822636567113,5.866081271835419,0.8844586202163214,4.205540387962387,-5.103353033089412,76.5822738967763,22.903595687313228,1.6605408838730311,2,-1.885000228881836,-2.1499996185302734,2.1475000381469727,2.3050003051757812,-6.459999084472656,2,-0.11141365739534514,1.6590921898503166,44.90999984741211,1.643687736775642,44.33000183105469,1.206010199821544,43.25,-0.11141365739534514
478,2008-02-07,44.150001525878906,44.38999938964844,43.0099983215332,44.20000076293945,278200.0,0.0018153354120418186,5.41866200619228,0.05376260285322854,65.52845019123106,50.854475221969395,-2.34880141445327,-2.7389896622999785,0.9994109457843763,0.6337814031189026,27.581913231520904,1.3800010681152344,-0.8940437310443627,2.529501342773436,-0.9825088605583474,6.04151154610522,0.7734962411075443,4.285506444439328,-4.68628657266882,75.87825131437302,15.930373532111815,1.756005101665893,2,-1.9650020599365234,-2.230001449584961,2.249998092651367,2.2249984741210938,-7.659999847412109,3,-0.11551533663773372,2.2258053930777626,44.06999969482422,1.6590921898503166,44.90999984741211,1.643687736775642,44.33000183105469,-0.11551533663773372
479,2008-02-08,40.099998474121094,43.310001373291016,38.52999877929688,43.20000076293945,1755300.0,-0.0917327952839111,1.87951659104305,62.00099183642329,50.72372402723437,53.73403581456795,1.9484261376407304,1.204209889212784,4.898842349903333,4.7509747453600255,26.85490930680139,5.620002746582024,-0.5109667037407419,-1.413501548767087,-4.976075635398246,2.149072537864072,-3.1947885920826664,0.3677854945484924,5.0800018310546875,23.60901255006422,-38.66752722458028,1.7812870433155776,2,1.7550010681152344,1.8200016021728516,6.320001602172852,6.275001525878906,-2.579998016357422,4,-0.05486276887671149,5.41866200619228,44.150001525878906,2.2258053930777626,44.06999969482422,1.6590921898503166,44.90999984741211,-0.05486276887671149
480,2008-02-11,39.29999923706055,40.0099983215332,38.59000015258789,39.7400016784668,1081300.0,-0.019950106421496083,1.897968080965356,0.14193616662585354,52.508144439576306,54.95886202794011,2.975063080551976,1.9091323482738431,5.502986722821305,5.5963111950430005,26.088617186620922,1.5099983215332031,-0.26152235602141616,-2.091000747680667,-5.785383835153084,1.6033823397917502,-3.9381922914168754,-0.24380920394445837,5.747001037597656,11.578951595231363,-53.750372969202175,1.847191543736207,2,2.5550003051757812,2.5150012969970703,6.867501258850098,7.075000762939453,-2.25,0,-0.01374048157787533,1.87951659104305,40.099998474121094,5.41866200619228,44.150001525878906,2.2258053930777626,44.06999969482422,-0.01374048157787533
481,2008-02-12,40.02999877929688,40.38000106811523,38.77000045776367,38.77000045776367,402500.0,0.01857505232590273,-1.55555992867111,-2.863616659730908,50.30674894484765,55.9239434276778,2.326702952241142,1.09840842818992,4.577385907701846,4.902303002471093,24.920744707215665,1.6100006103515554,0.1952033553176591,-1.274001121520989,-5.012492740128032,2.4644904970860537,-3.1432469308245103,0.5952446877825324,4.886661465454097,23.1839214372975,-41.62107143253908,1.8692458093035207,2,1.825000762939446,1.6350021362304616,6.207501411437981,6.345001220703118,-4.409999847412109,1,-0.04946289289572425,1.897968080965356,39.29999923706055,1.87951659104305,40.099998474121094,5.41866200619228,44.150001525878906,-0.04946289289572425
482,2008-02-13,41.2599983215332,41.41999816894531,40.02000045776367,40.47999954223633,278900.0,0.0307269442854059,1.5454539149251971,0.6190474748789705,50.643190998037895,56.48293763298368,1.3219416581253256,-0.17688958631571694,3.209434703574047,3.7084676538193975,23.87427444542182,1.3999977111816406,0.6798968796711904,-0.021001434326173296,-3.7543734651864824,3.712370596534136,-1.8876874497563279,1.8456845811039813,3.5289286939086963,46.58701805275992,-16.46593598368291,1.8666860154301554,2,0.595001220703125,-0.00499725341796875,4.97750186920166,5.620000839233398,-4.579998016357422,2,-0.07610275126961641,-1.55555992867111,40.02999877929688,1.897968080965356,39.29999923706055,1.87951659104305,40.099998474121094,-0.07610275126961641
483,2008-02-14,39.86000061035156,41.75,39.79999923706055,41.0099983215332,271000.0,-0.03393111410891636,-2.0708662363369306,-1.474358347353183,50.10046476451336,55.748721752587166,2.775529389158791,1.1414398699328459,4.431091369709797,5.127914221926503,22.70944670820432,1.9500007629394531,0.8322127800530978,-1.3319992065429673,-5.11388831888118,2.4498899057952457,-3.2229437627120703,0.5589453496261356,4.803747840367436,27.824290989418504,-35.49841819146579,1.8909445561691056,2,1.9949989318847656,1.3950004577636719,5.674999237060547,7.019998550415039,-2.0800018310546804,3,-0.05644756561834274,1.5454539149251971,41.2599983215332,-1.55555992867111,40.02999877929688,1.897968080965356,39.29999923706055,-0.05644756561834274
484,2008-02-15,39.63000106811523,40.0,39.38999938964844,39.75,221200.0,-0.005770184112255272,-1.0333276113092627,0.10434710497073246,49.27345654080602,54.50604797760093,2.724546184287881,1.387443162732005,4.479946437107969,5.347481778088962,21.01492609059139,0.6100006103515625,1.0140699585308965,-1.5269987106323342,-5.355150786085872,2.3011533648212037,-3.4410747483590995,0.3870773270944312,4.911072389175331,32.91142296665136,-30.865392525711854,1.9140760377267678,2,2.224998474121101,1.625000000000007,5.0649986267089915,6.954998016357429,-2.229999542236321,4,-0.07923288682862928,-2.0708662363369306,39.86000061035156,1.5454539149251971,41.2599983215332,-1.55555992867111,40.02999877929688,-0.07923288682862928
485,2008-02-19,39.38999938964844,40.02999877929688,39.0099983215332,40.02999877929688,503800.0,-0.006056060358269444,2.187504470352573,5.333375719235526,44.06779706677874,52.45911369521059,2.4474968797483996,1.6755468370738882,4.535826184598129,5.54026251987888,18.82162061835388,1.020000457763679,1.1058457483615243,-1.7430004119873033,-5.61093753940915,2.1249367154345435,-3.6769689756982302,0.1909681517236237,5.030852574082246,20.805336480672413,-40.072213472573424,1.9339685637109243,2,2.375,1.8650016784667969,5.1100006103515625,7.0,-1.80999755859375,1,-0.047473951786254576,-1.0333276113092627,39.63000106811523,-2.0708662363369306,39.86000061035156,1.5454539149251971,41.2599983215332,-0.047473951786254576
486,2008-02-20,38.88000106811523,39.209999084472656,38.27999877929688,39.040000915527344,360900.0,-0.01294740618013912,2.7200296022766004,0.2500000000000083,43.605877565556916,50.75087272650914,2.2486583067210972,2.3327101627622895,4.851980154741483,5.9820310538690435,16.192981710281995,1.1100006103515554,0.8885924101690748,-2.2704988479614343,-6.091733633069204,1.5507359371463352,-4.181116240515323,-0.359881455407546,5.42303383192678,17.291126159799106,-43.51420036257823,1.9106173925538863,2,2.454998016357429,2.375000000000007,5.619998931884773,7.50999832153321,-1.5600013732910085,2,-0.04706794703654038,2.187504470352573,39.38999938964844,-1.0333276113092627,39.63000106811523,-2.0708662363369306,39.86000061035156,-0.04706794703654038
487,2008-02-21,38.650001525878906,39.25,38.150001525878906,38.86000061035156,665100.0,-0.0059156259238104525,1.2222239347723893,1.3124955296473202,40.158616609693766,47.932002328560564,1.8204147946804596,2.5941126566240627,4.904032649570766,6.1433673806738796,14.034651305728913,1.0999984741210938,0.4863679781769292,-2.4359985351562514,-6.384687639301333,1.5126905689888304,-4.410343087228796,-0.461653983083707,5.4121119293332995,13.88889477576988,-41.854991107791506,1.9743445520725413,2,2.0799999237060547,2.604999542236328,5.584999084472656,7.474998474121094,-1.6000022888183594,3,-0.07839592430456521,2.7200296022766004,38.88000106811523,2.187504470352573,39.38999938964844,-1.0333276113092627,39.63000106811523,-0.07839592430456521
488,2008-02-22,38.63999938964844,39.02999877929688,38.02000045776367,39.02999877929688,301600.0,-0.0002587874731071471,4.179486677882394,1.857148047229825,30.807661155843547,45.71910645396158,1.0802253605000658,2.543117999832603,4.684268073513309,6.102952002976096,13.599042905194676,1.0099983215332102,-0.04605802824777072,-2.324500656127931,-6.4219995079750305,1.7729981957191683,-4.373250082051484,-0.27575123020437786,5.067387349803774,30.845743762205508,-19.15292970069566,2.04874942592355,2,1.2450008392333984,2.615001678466797,5.595001220703125,7.4850006103515625,-0.3400001525878906,4,-0.05072461478862589,1.2222239347723893,38.650001525878906,2.7200296022766004,38.88000106811523,2.187504470352573,39.38999938964844,-0.05072461478862589
489,2008-02-25,39.5,39.61000061035156,38.599998474121094,38.599998474121094,154000.0,0.022256744925879923,-1.2444453863434068,-2.307699831761764,29.5165332655165,43.16448299017716,0.14099127772799847,1.7466800539105591,3.650370267520259,5.189678017937936,12.855825253966952,1.0100021362304688,-0.4970629785774747,-1.4479999542236328,-5.567334062871133,2.6713341544238673,-3.5076670085473793,0.6116671001001137,3.752395836917131,73.63187950860559,28.6627649431586,2.0596670543237496,2,0.38500022888183594,1.7550010681152344,4.682500839233398,6.625,-1.0,0,-0.04354433470134478,4.179486677882394,38.63999938964844,1.2222239347723893,38.650001525878906,2.7200296022766004,38.88000106811523,-0.04354433470134478
490,2008-02-26,39.849998474121094,39.97000122070313,39.02999877929688,39.33000183105469,333600.0,0.008860720863825167,1.4736836821763328,0.5777730682829653,28.11418351133601,40.69864238645364,-0.13721484278284635,1.4721599878663767,3.1205086183248056,4.786303799943106,11.76827031004387,0.94000244140625,-1.0804582873997362,-1.098001480102539,-5.217335588750039,3.021332628544961,-3.1576685344262856,0.9616655742212075,2.9838057324637575,93.84601540354556,52.84634236493565,2.0596670543237496,2,0.03500175476074219,1.4050025939941406,3.9425010681152344,6.0,-1.0799980163574219,1,-0.06148047784326105,-1.2444453863434068,39.5,4.179486677882394,38.63999938964844,1.2222239347723893,38.650001525878906,-0.06148047784326105
491,2008-02-27,40.0,40.599998474121094,39.68999862670898,39.9900016784668,227400.0,0.0037641538675670105,-1.9835844136352088,0.019227665536922105,31.27875498419725,38.54703838491579,-0.3262252723431942,1.3047835600820932,2.808666158795454,4.595232262193676,11.488232144525345,0.9099998474121165,-1.1637508926677356,-0.8944999694824247,-5.034902038130802,3.245902099165953,-2.964701003806617,1.1757010648417676,2.4486999066791597,76.74422730881773,38.58301330348631,2.0702010343241892,2,-0.11499977111816406,1.2550010681152344,2.6750001907348633,5.239999771118164,-0.36999893188477273,2,-0.06049995422363286,1.4736836821763328,39.849998474121094,-1.2444453863434068,39.5,4.179486677882394,38.63999938964844,-0.06049995422363286
492,2008-02-28,39.560001373291016,39.9900016784668,39.36999893188477,39.9900016784668,300500.0,-0.010999965667724654,1.8837316584162478,-43.007249141549025,29.563667232020904,36.265171992416626,-0.1706795563347967,1.7436053635291984,3.123507235660554,5.003639712123004,11.257012987459937,0.6300010681152273,-1.234107881341309,-1.276998710632327,-5.459912208428179,2.9059147871635247,-3.368455459530253,0.8144580382655988,2.534402577474907,59.69000385905717,25.213326222207407,2.0914567488979277,2,-0.2500019073486328,1.6949996948242188,1.7774991989135742,5.029998779296875,-0.3600006103515625,3,-0.056622891827782795,-1.9835844136352088,40.0,1.4736836821763328,39.849998474121094,-1.2444453863434068,39.5,-0.056622891827782795
493,2008-02-29,38.86000061035156,39.349998474121094,38.75,39.099998474121094,651300.0,-0.01769465972294071,-1.6086942099414525,0.5581341707918597,42.1319905077906,35.47167576652602,0.4163359630510186,2.3664638860775113,3.6995638975523946,5.64434608561276,11.39309873893503,0.8100013732910156,-1.338539054181453,-1.8509994506835952,-6.116054322966292,2.4140554215991017,-3.98352688682494,0.2815279854577497,2.90845106097418,13.000106811523438,-21.90729549904073,2.1325274361413475,2,0.4499988555908203,2.739999771118164,2.1700010299682617,5.604999542236328,0.5400009155273438,4,-0.04657749214777074,1.8837316584162478,39.560001373291016,-1.9835844136352088,40.0,1.4736836821763328,39.849998474121094,-0.04657749214777074
494,2008-03-03,39.11000061035156,39.13999938964844,38.540000915527344,38.7400016784668,638700.0,0.006433350387889725,1.790713354210839,-1.5416759385828274,48.703965360665926,35.986805576957934,0.09478442934523201,1.8871583165506962,3.33241696829527,5.332710023687859,12.163522878405727,0.5999984741210938,-1.5505075162748128,-1.3939994812011705,-5.5404117758235,2.7524128134211594,-3.467205628512332,0.6792066661099909,2.358574963889211,27.669920891232852,-9.767502340177412,2.073206147311163,3,0.1999988555908203,2.489999771118164,1.8400001525878906,5.354999542236328,-0.9200019836425852,0,-0.02071085043850973,-1.6086942099414525,38.86000061035156,1.8837316584162478,39.560001373291016,-1.9835844136352088,40.0,-0.02071085043850973
495,2008-03-04,38.75,39.22000122070313,38.349998474121094,38.900001525878906,249800.0,-0.0092048224171154,1.202536046432999,-0.40541069974121846,40.80460526099432,35.6755530986732,0.39610909052328935,1.9053745263265327,3.571895960831732,5.630431191042135,12.563820337419015,0.8700027465820384,-1.6722377631466685,-1.4750000000000014,-5.273805819132143,2.32380581913214,-3.374402909566072,0.4244029095660693,2.4426895649226026,17.777845594618054,-20.575953962019273,1.8994029095660714,3,0.5599994659423828,2.8500003814697266,2.1850013732910156,5.715000152587891,-0.4799995422363281,1,-0.006451612903225823,1.790713354210839,39.11000061035156,-1.6086942099414525,38.86000061035156,1.8837316584162478,39.560001373291016,-0.006451612903225823
496,2008-03-05,39.31999969482422,39.36999893188477,38.849998474121094,39.13000106811523,161000.0,0.01470966954385089,2.586245905736446,-1.2666446264178288,34.60318363773207,35.058282768455236,-0.11724245208856132,0.9434864751153853,2.8887369426884177,4.995405467431169,12.54154741082617,0.6199989318847727,-1.755549611884753,-0.6255002975463881,-3.7325142216360305,2.4815136265432542,-2.1790072595912093,0.928006664498433,1.6188747415256728,59.14630033238974,20.932009692973196,1.553506962044821,3,-0.010000228881835938,2.280000686645508,1.6150016784667969,5.145000457763672,-2.470001220703125,2,-0.013987773177245089,1.202536046432999,38.75,1.790713354210839,39.11000061035156,-1.6086942099414525,38.86000061035156,-0.013987773177245089
497,2008-03-06,39.15999984741211,39.790000915527344,39.02000045776367,39.02000045776367,191500.0,-0.004069172142775246,-10.000054495912806,0.7368442186840931,43.08299829092562,36.42220911679769,0.1371291057499846,0.7555166250653258,2.9055948421786297,5.121042385390396,12.714303064358603,0.7700004577636719,-1.7377963754316497,-0.5400001525878935,-2.9789128308729502,1.8989125256971633,-1.7594564917304183,0.6794561865546314,1.5453646706508835,56.25,16.03069866701101,1.2194563391425282,3,0.3149986267089844,2.440000534057617,1.7750015258789062,5.305000305175781,-3.4000015258789062,3,0.012002074119879635,2.586245905736446,39.31999969482422,1.202536046432999,38.75,1.790713354210839,39.11000061035156,0.012002074119879635
498,2008-03-07,39.04999923706055,39.11999893188477,38.75,38.90999984741211,183500.0,-0.0028090043610874416,1.64286103542226,1.0,44.129539024179365,38.04587642331579,0.348000280780127,0.4889143466095476,2.851137829215844,5.177489019061504,13.250706356056568,0.4099998474121094,-1.6734170923185943,-0.395000648498538,-1.6577368373587973,0.8677355403617213,-1.0263687429286676,0.23636744593159165,1.4405361561785028,48.61108167676853,7.1589129948836,0.6313680944301301,3,0.4249992370605469,2.5500011444091797,1.8850021362304688,5.415000915527344,-4.3899993896484375,4,0.0038412683433945993,-10.000054495912806,39.15999984741211,2.586245905736446,39.31999969482422,1.202536046432999,38.75,0.0038412683433945993
499,2008-03-10,37.900001525878906,39.25,37.43999862670898,39.0,434600.0,-0.029449365778482006,1.262503874305614,-7.85716621253406,37.264972201609076,39.06263072223501,1.393736662163299,1.5448482304280304,3.8263716920871715,6.280273934475389,12.946408278721478,1.8100013732910227,-1.5589504900851097,-1.4349985122680664,-2.833485303083478,-0.03651172145265491,-2.134241907675772,-0.7357551168603607,2.3928910725221115,19.574572389085997,-23.477654741905642,0.6992433954077059,3,1.1199970245361328,3.4099979400634766,3.0349998474121094,6.564998626708984,-2.9000015258789062,0,0.03957783481817989,1.64286103542226,39.04999923706055,-10.000054495912806,39.15999984741211,2.586245905736446,39.31999969482422,0.03957783481817989
500,2008-03-11,38.7599983215332,38.7599983215332,38.27000045776367,38.4900016784668,167200.0,0.022691207415046488,2.6296589335669274,-0.24545183417834776,49.03223543830899,41.03523966158077,0.4055067209267307,0.6770334997538043,2.814119994608312,5.380779310764851,12.625665555168908,0.8599967956542969,-1.2972555804670236,-0.5480016708374009,-1.9699874626827878,0.873984121007986,-1.2589945667600944,0.1629912250852925,1.2476048796986134,56.17014507198421,9.452033916445963,0.7109928959226921,3,-0.0449981689453125,2.5500011444091797,2.4025020599365234,5.7050018310546875,-2.9299964904785156,1,-0.014705875116293843,1.262503874305614,37.900001525878906,1.64286103542226,39.04999923706055,-10.000054495912806,39.15999984741211,-0.014705875116293843
501,2008-03-12,38.04999923706055,38.810001373291016,37.790000915527344,38.810001373291016,310100.0,-0.018317830629992926,1.6842041861165487,-2.8148577241515724,45.50896254456431,42.806939140752256,0.9049772464689525,1.2976199542688036,3.3646657237891304,6.037649697491268,12.593028455465276,1.0200004577636719,-1.0950068584173493,-1.1590007781982408,-2.643657095377968,0.32565553898148636,-1.9013289367881043,-0.4166726196083772,1.7008435067189822,25.95744749926569,-23.884194414047236,0.7423281585898631,3,0.5650005340576172,3.260000228881836,3.330000877380371,6.415000915527344,-2.049999237060547,2,0.005781898163321086,2.6296589335669274,38.7599983215332,1.262503874305614,37.900001525878906,1.64286103542226,39.04999923706055,0.005781898163321086
502,2008-03-13,38.11999893188477,38.27999877929688,36.41999816894531,37.68000030517578,297200.0,0.0018396766419916943,3.894749258391025,-0.5789439341464733,46.14242643259277,43.25254313239694,0.6808284747234694,1.033295441685837,3.1353175861929756,5.919338814730025,13.375706153822838,1.8600006103515696,-0.9012023096579611,-0.9320011138915945,-2.142161634307435,0.27815940652424587,-1.5370813740995146,-0.3269208536836743,1.3997594001876976,60.070659470418164,7.502873425923227,0.6050802602079187,3,-0.014999389648444605,2.5900001525878835,3.9325008392333913,6.345001220703118,-1.270000457763679,3,-0.03331585764293954,1.6842041861165487,38.04999923706055,2.6296589335669274,38.7599983215332,1.262503874305614,37.900001525878906,-0.03331585764293954
503,2008-03-14,37.61000061035156,38.45000076293945,36.72999954223633,38.45000076293945,290600.0,-0.013378760121281918,3.095240257764497,-1.9090972143952945,35.211253311746574,41.75335290473923,1.111783428861699,1.4399116027700671,3.477722918481774,6.406949424330222,14.323736597435548,1.720001220703125,-0.7951530538707274,-1.3294994354248075,-2.6377479844787928,-0.021250886370822286,-1.9836237099518002,-0.6753751608978149,1.53778650214565,42.04952902672713,-7.529358859980327,0.6541242745269932,3,0.4949989318847656,2.7949981689453125,4.442499160766602,6.854999542236328,-1.2400016784667898,4,-0.04918910552501232,3.894749258391025,38.11999893188477,1.6842041861165487,38.04999923706055,2.6296589335669274,38.7599983215332,-0.04918910552501232
504,2008-03-17,36.4900016784668,37.20000076293945,36.2400016784668,36.63000106811523,180700.0,-0.02977928512919259,-2.0,0.1666659097824176,26.536309723919018,40.167986733953086,2.0350602160335214,2.437584338861427,4.401086201741585,7.4943078284479085,15.21675305929505,1.3699989318847656,-0.6568340585883732,-2.2924983978271456,-3.9569858988622713,-0.6280108967920199,-3.1247421483447084,-1.4602546473095828,2.3304507608041902,9.727627614255391,-32.83686121898899,0.8322437505175617,3,1.5249996185302734,3.2849998474121094,5.562498092651367,7.974998474121094,0.22999954223633523,0,-0.050150774099158135,3.095240257764497,37.61000061035156,3.894749258391025,38.11999893188477,1.6842041861165487,38.04999923706055,-0.050150774099158135
505,2008-03-18,37.52000045776367,37.72999954223633,36.11000061035156,37.09000015258789,349900.0,0.028226876731131778,2.8117690353735267,-3.071444141689529,34.57709707800453,40.16508822731669,0.9076909890586506,1.3284153348417505,3.181399027258621,6.443873069493151,15.80987747189511,1.6199989318847656,-0.6534008270993468,-1.1689996719360352,-2.8986159126721134,0.5606165688000431,-2.0338077923040743,-0.30419155156799604,0.939188874994727,52.22220181438253,13.403670248542646,0.8648081203680381,3,0.43000030517578125,1.4099998474121094,4.367499351501465,6.944999694824219,0.029998779296875,1,-0.06716419048556355,-2.0,36.4900016784668,3.095240257764497,37.61000061035156,3.894749258391025,38.11999893188477,-0.06716419048556355
506,2008-03-19,37.04999923706055,37.83000183105469,36.93999862670898,37.83000183105469,222900.0,-0.01252668483392494,1.2820519090540254,-1.813958233530278,34.44854644292133,39.20570468864955,1.1419146211505833,1.7436876814466018,3.4674912960045248,6.876606403933145,16.07116885723709,0.8900032043457102,-0.7530746131315311,-1.5475008010864286,-3.4221160373162434,0.3271144351433861,-2.484808419201336,-0.6101931829715213,1.0333199001127582,40.17087886380716,3.827524258284292,0.9373076181149065,3,0.6300010681152344,1.8800010681152344,4.785000801086426,6.910001754760742,0.9200019836425852,2,-0.032928405698468,2.8117690353735267,37.52000045776367,-2.0,36.4900016784668,3.095240257764497,37.61000061035156,-0.032928405698468
507,2008-03-20,35.61999893188477,37.099998474121094,34.72999954223633,37.099998474121094,712100.0,-0.03859650025971839,2.202702249898833,1.8974290004059124,31.59088199786295,37.81252057461439,2.253989163940055,3.0936624672398025,4.772479372935088,8.272620451432324,16.651942470054966,2.3699989318847656,-0.804497479350907,-2.82600097656249,-5.124562379937103,-0.5274395731878769,-3.975281678249793,-1.676720274875187,2.2100028991699148,23.924706924698913,-14.73643437955263,1.1492807016873052,3,1.3700008392333913,2.6200008392333913,6.140001296997063,8.340002059936516,2.430000305175774,3,0.010668194259126462,1.2820519090540254,37.04999923706055,2.8117690353735267,37.52000045776367,-2.0,36.4900016784668,0.010668194259126462
508,2008-03-24,36.68000030517578,36.97000122070313,35.70000076293945,35.900001525878906,367700.0,0.029758602051561667,-1.1525425920538057,-0.5270263652367587,37.356909052946136,37.8227357803185,0.9191026392176695,1.980853409469475,3.6097783681839317,7.185569337076501,17.20326038366768,1.3500022888183594,-0.8448423652155697,-1.6679996490478501,-4.095262151870337,0.7592628537746364,-2.8816309004590934,-0.45436839763660686,1.1500015258789062,62.90320397417328,21.907765102932032,1.213631251411243,3,0.09000015258789062,1.5599994659423828,4.875,7.280000686645508,2.079998016357422,0,0.004634628340538072,2.202702249898833,35.61999893188477,1.2820519090540254,37.04999923706055,2.8117690353735267,37.52000045776367,0.004634628340538072
509,2008-03-25,37.77999877929688,37.90999984741211,36.060001373291016,36.20000076293945,324000.0,0.029989053025331724,1.0108677398957178,2.025641652646826,45.31399961963569,37.40959846713259,-0.22317789559415502,0.7856715880487641,2.417744897052323,6.015943153619979,17.875385888349985,1.8499984741210938,-0.9366509611099545,-0.4820011138915916,-2.858762133825927,1.8947599060427436,-1.6703816238587592,0.706379396075576,-3.049999237060554,95.91191648932747,49.832384218864156,1.1883805099671683,3,-1.0099983215332102,-0.11499977111817117,3.775001525878899,6.180002212524407,0.19000244140625,1,-0.03732133120620362,-1.1525425920538057,36.68000030517578,2.202702249898833,35.61999893188477,1.2820519090540254,37.04999923706055,-0.03732133120620362
510,2008-03-26,37.400001525878906,37.7400016784668,36.7400016784668,37.66999816894531,311800.0,-0.010058159494335639,3.8780052102716787,-0.17088416584779262,40.551179328522416,36.85873366535016,-0.06301000310686788,1.025276621189981,2.7151906253581473,6.335850514466976,18.821456311751444,1.0399971008300852,-1.0506550082983352,-0.7394985198974595,-3.022335809569526,1.543338769774607,-1.8809171647334892,0.4019201249385702,-2.6064019775390648,83.96231847200997,37.90246779044504,1.1414186448360322,3,-0.8100013732910156,0.2649974822998047,4.154998779296875,5.829999923706055,0.4199981689453125,2,-0.01818182559979975,1.0108677398957178,37.77999877929688,-1.1525425920538057,36.68000030517578,2.202702249898833,35.61999893188477,-0.01818182559979975
511,2008-03-27,37.58000183105469,37.93000030517578,37.38999938964844,37.599998474121094,124600.0,0.004812842188020472,-1.6999942779759294,0.07406256181299274,42.23968690969089,36.42509594058328,-0.3539077710083447,0.6900600331828599,2.452383607544597,6.091566477508266,20.165560830973277,0.5400009155273438,-1.0259654476763558,-0.4384983062744112,-2.556722614685526,1.6797260021367038,-1.4976104604799687,0.6206138479311463,-2.724074276733404,89.06255029140704,42.46204114767844,1.0591121542055557,3,-0.9900016784667969,0.08499717712402344,3.9299983978271484,5.649999618530273,1.1799964904785156,3,-0.000798365953493585,3.8780052102716787,37.400001525878906,1.0108677398957178,37.77999877929688,-1.1525425920538057,36.68000030517578,-0.000798365953493585
512,2008-03-28,37.31999969482422,37.91999816894531,37.22999954223633,37.68000030517578,96800.0,-0.006918630217192079,-1.5555461365659307,18.003052270125906,41.626325497748304,37.13788173902792,-0.245093666922088,0.8154510468107219,2.626462360024618,6.2959780270801105,21.42957267243072,0.6899986267089844,-1.1649912477658333,-0.5865003585815458,-2.5956085126619257,1.422607795498834,-1.5910544356217358,0.41805371845864414,-2.341109230468753,72.645706925131,25.213115572642977,1.0045540770401908,3,-0.9899997711181641,0.3449993133544922,3.9750003814697266,5.910001754760742,2.0400009155273438,4,0.017416975648289146,-1.6999942779759294,37.58000183105469,3.8780052102716787,37.400001525878906,1.0108677398957178,37.77999877929688,0.017416975648289146
513,2008-03-31,37.04999923706055,37.22000122070313,36.04999923706055,37.11999893188477,137500.0,-0.007234739013170954,7.666544221531103,0.19444326707076107,45.50263012466603,39.24525067244425,-0.07027315101972675,0.9938534505148056,2.808209543806555,6.507135796541945,22.623604221221772,1.2700004577636719,-1.2396292147248644,-0.7660007476806641,-2.757248654105787,1.2252471587444589,-1.761624700893222,0.22962320553189386,-1.9530643790722664,53.19145914116604,2.14268955112329,0.9956239532125608,3,-0.7199993133544922,0.6149997711181641,3.942502021789551,6.180002212524414,5.340000152587891,0,0.026990553862136446,-1.5555461365659307,37.31999969482422,-1.6999942779759294,37.58000183105469,3.8780052102716787,37.400001525878906,0.026990553862136446
514,2008-04-01,38.29999923706055,38.45000076293945,36.650001525878906,37.20000076293945,252200.0,0.033738192327670724,1.5714246788845838,-15.714332425066525,47.66260540818826,40.69919604246466,-1.1583359022612,-0.3372312636237851,1.5248933856410645,5.21390603987858,23.381062848331265,1.7999992370605469,-1.3020322598084277,0.5244993209838853,-1.3872971124610416,2.436295754428812,-0.4313988957385746,1.4803975377063452,-3.0897417611847686,93.74994039539311,41.55828828413625,0.9558982167224633,4,-1.7099990844726562,-0.6350002288818359,2.2700014114379883,4.930002212524414,4.470001220703125,1,0.012010420199370264,7.666544221531103,37.04999923706055,-1.5555461365659307,37.31999969482422,-1.6999942779759294,37.58000183105469,0.012010420199370264
515,2008-04-02,38.5,38.650001525878906,38.06999969482422,38.290000915527344,156200.0,0.005221952138994457,1.274507457327928,0.19090852343267745,52.41158016406064,42.69508867814681,-1.3462804380861115,-0.5870184542941104,1.3080431210345722,4.950163300890068,24.01337717529589,0.5800018310546875,-1.2386644329654573,0.7370000839233413,-1.1510906572038664,2.625090825050549,-0.207045286640259,1.6810454544869415,-3.095357926900398,94.23071562190515,37.12110447827141,0.944045370563603,4,-1.8099994659423828,-0.8350009918212891,2.070000648498535,4.730001449584961,4.529998779296882,2,-0.01376620205965895,1.5714246788845838,38.29999923706055,7.666544221531103,37.04999923706055,-1.5555461365659307,37.31999969482422,-0.01376620205965895
516,2008-04-03,38.77000045776367,39.0,38.29999923706055,38.31999969482422,138900.0,0.007012998902952594,-1.8571361842258916,2.1428701180744776,53.41029175833145,45.119467540421084,-1.5048967121307228,-0.948991446856283,1.067182009480824,4.644328244850485,24.69360433884942,0.7000007629394531,-0.9832641167217631,1.0345005035400376,-0.7723804026725034,2.8413814097525787,0.13106005043376712,1.9379409566463082,-3.105729628441729,92.20340736430349,34.00318801225927,0.9034404531062715,4,-1.4200000762939453,-1.105001449584961,1.8000001907348633,4.380001068115234,3.779998779296875,3,-0.02450350146305491,1.274507457327928,38.5,1.5714246788845838,38.29999923706055,7.666544221531103,37.04999923706055,-0.02450350146305491
517,2008-04-04,39.63000106811523,39.97000122070313,38.75,38.75,158400.0,0.022182115042491235,-1.7727266816075622,1.9555546136565773,60.222673276233834,47.66010800967527,-1.9403032581783606,-1.8677351005454952,0.2014593539336076,3.741793436924034,25.4701821935264,1.220001220703132,-0.8240726028606886,1.8710010528564354,-0.02396612427010325,3.765968229982974,0.9235174642931696,2.818484641419701,-3.6321573217254794,91.3265311087428,29.79933659248684,0.9474835885632686,4,-1.6200008392333913,-2.2700004577636648,0.9399995803833079,2.914999008178718,4.11000061035157,4,-0.021953134573140187,-1.8571361842258916,38.77000045776367,1.274507457327928,38.5,1.5714246788845838,38.29999923706055,-0.021953134573140187
518,2008-04-07,39.20000076293945,39.88000106811523,39.150001525878906,39.65999984741211,108700.0,-0.010850373292614846,-1.6071525885558329,-0.5227255978880516,64.74427837071377,49.81902787090618,-1.246312010737448,-1.5029793986850208,0.5841941113466333,4.160656692270038,26.114659541234637,0.729999542236321,-0.6255027049882713,1.4335006713867173,-0.4840337654177844,3.351035108191219,0.47473345298446645,2.392267889788968,-2.7254981196320998,76.80721299570945,8.367188461077404,0.9587672184022523,4,-1.1900005340576172,-1.8500003814697266,1.0824995040893555,3.1000003814697266,3.8600006103515625,0,0.004081628681073202,-1.7727266816075622,39.63000106811523,-1.8571361842258916,38.77000045776367,1.274507457327928,38.5,0.004081628681073202
519,2008-04-08,39.400001525878906,39.4900016784668,38.72999954223633,38.97000122070313,105400.0,0.0051020601797675535,1.4918077894789503,-0.9347851326024426,61.24401957540984,52.118232342782555,-1.3324728850865881,-1.6704888769361759,0.3782522670739539,3.9189538614897685,26.116629936701113,0.7600021362304688,-0.2455559327773713,1.5585014343261747,-0.4936328233906764,3.610635692043026,0.5324343054677527,2.5845685631845967,-2.506039053284063,70.00004015467555,-0.4711294211878112,1.0260671288584247,4,-1.3900012969970703,-2.0500011444091797,1.0549983978271484,2.5799999237060547,2.4300003051757812,1,0.07588826771505652,-1.6071525885558329,39.20000076293945,-1.7727266816075622,39.63000106811523,-1.8571361842258916,38.77000045776367,0.07588826771505652
520,2008-04-09,38.18999862670898,39.400001525878906,37.86000061035156,39.20000076293945,185000.0,-0.03071073229210841,1.184392788347077,-2.348840510281988,56.26372870897315,53.67645920936948,0.0015375047494430305,-0.53268971738472,1.5674866030768513,5.065903754116427,26.312640628830003,1.5400009155273438,0.0022430284504082465,0.37699851989745525,-1.6369020449125813,2.390899084707492,-0.6299517625075666,1.383948802302477,-0.9269115043411418,15.63971189100416,-56.2408814093561,1.0069502824050198,4,-0.17999839782714133,-0.8399982452392507,2.2650012969970774,3.7900028228759837,4.86000061035157,2,0.11992673463600423,1.4918077894789503,39.400001525878906,-1.6071525885558329,39.20000076293945,-1.7727266816075622,39.63000106811523,0.11992673463600423
521,2008-04-10,38.27000045776367,38.36000061035156,37.83000183105469,38.0099983215332,173300.0,0.0020948372330849008,1.4090719933416562,-0.2574273131746505,67.09676720722098,56.506508288199775,0.033195877935440876,-0.627538767225289,1.427887331245735,4.924270748105549,26.255029699275457,0.529998779296875,0.0920373050872243,0.44600028991699503,-1.575738891535785,2.467739471369775,-0.5648693008093986,1.4568698806433886,-0.6820836435956039,20.560689355208954,-55.01544454070154,1.0108695907263912,4,-0.26000022888183594,-0.9200000762939453,2.184999465942383,3.710000991821289,4.130001068115234,3,0.12437936411279993,1.184392788347077,38.18999862670898,1.4918077894789503,39.400001525878906,-1.6071525885558329,39.20000076293945,0.12437936411279993
522,2008-04-11,36.849998474121094,37.959999084472656,36.75,37.95000076293945,230900.0,-0.03710483320243885,1.1607147114621543,-4.2307432729833625,51.048076425571146,57.12266898830034,1.54163653506766,0.7298598687467148,2.7821682281450677,6.2903644719595775,25.72272011748694,1.5200004577636719,0.24204348787154828,-0.9105016708374052,-2.9724735544878556,1.1514702128130452,-1.9414876126626268,0.12048427098781644,3.1200027465820384,3.194838338547571,-70.92811935977896,1.030985941825225,4,1.4600028991699219,0.5000019073486328,3.605001449584961,5.130002975463867,4.94000244140625,4,0.15468116686469968,1.4090719933416562,38.27000045776367,1.184392788347077,38.18999862670898,1.4918077894789503,39.400001525878906,0.15468116686469968
523,2008-04-14,35.7599983215332,36.88000106811523,35.110000610351555,36.849998474121094,574900.0,-0.029579381213634903,2.0782473703589828,0.9909071678012478,37.530876639905706,55.99692134738006,2.7149081733873075,1.7646296414554214,3.770826899460367,7.287157426420585,25.598104393995413,1.7700004577636719,0.33642116560346835,-1.9080017089843722,-4.155992168074583,0.33998875010583873,-3.031996938529481,-0.7840064794392632,4.145602874755866,14.840126773333145,-54.19161557560289,1.123995229545106,4,1.7800025939941406,1.5900020599365234,4.777501106262207,6.220003128051758,6.850002288818359,0,0.2231544667642884,1.1607147114621543,36.849998474121094,1.4090719933416562,38.27000045776367,1.184392788347077,38.18999862670898,0.2231544667642884
524,2008-04-15,34.65999984741211,36.13999938964844,33.740001678466804,35.90999984741211,718400.0,-0.030760585172027843,1.8070163697447414,1.146788830287992,34.46713028299223,54.0030935828169,3.625537324086956,2.867518639048093,4.694327494101444,8.251318623007691,25.422552866920157,2.3999977111816335,0.43481801703125456,-2.9165000915527344,-5.491557776907939,-0.34144240619752964,-4.204028934230337,-1.628971248875132,5.053777325439462,16.25438504854293,-48.78657848516595,1.287528842677604,4,2.1950016021728587,2.1950016021728587,5.877499580383301,7.320001602172852,7.400001525878906,1,0.24235434399478484,2.0782473703589828,35.7599983215332,1.1607147114621543,36.849998474121094,1.4090719933416562,38.27000045776367,0.24235434399478484
525,2008-04-16,35.0,35.33000183105469,34.77000045776367,34.77000045776367,465000.0,0.009809583210753425,-3.8695868508782114,-0.1839996337890625,35.634751254855445,52.02803352687511,3.0584834143434563,2.4549109742718116,4.143324275762957,7.801626643908136,25.73108378947484,0.6700019836425781,0.5093592198925734,-2.4504999160766587,-5.272015728265899,0.37101589611258134,-3.8612578221712823,-1.0397420099820351,4.355350643188487,27.272697247554806,-33.29504915264657,1.4107579060946216,4,1.855001449584968,1.855001449584968,5.164999008178711,6.980001449584961,7.040000915527344,2,0.19514290945870538,1.8070163697447414,34.65999984741211,2.0782473703589828,35.7599983215332,1.1607147114621543,36.849998474121094,0.19514290945870538
526,2008-04-17,35.83000183105469,35.93000030517578,35.080001831054695,35.080001831054695,225100.0,0.023714338030133897,-1.266662597656274,3.2608760552634326,42.198972789055865,50.0254001394109,1.9753106025246652,1.611443209453931,3.088915716336004,6.847283608925977,25.956971312753314,0.9300003051757812,0.48350259096702075,-1.5594982147216783,-4.468855643820362,1.3498592143770054,-3.0141769292710165,-0.10481950017233999,3.1884278742505003,49.52610040976374,-9.12085725495065,1.4546787145493412,4,0.9799995422363281,1.0249996185302805,4.182497978210449,6.089998245239258,5.689998626708984,3,0.20150703424603567,-3.8695868508782114,35.0,1.8070163697447414,34.65999984741211,2.0782473703589828,35.7599983215332,0.20150703424603567
527,2008-04-18,36.0,36.34000015258789,35.70000076293945,36.34000015258789,372400.0,0.004744576060779604,2.764700602497504,-0.45333353678385846,44.444453414918,47.76986403321136,1.381529081324551,1.5508882973070683,2.7189392906230267,6.528879352255231,25.024255793253396,0.6399993896484375,0.3799093022711375,-1.4085000991821275,-4.273830767461135,1.45683056909688,-2.8411654333216347,0.024165234957379766,2.7017240236948865,71.97448282899957,12.115401627507168,1.4326653341395037,4,0.6150016784667969,0.855001449584968,3.9624996185302734,5.920000076293945,5.700000762939453,4,0.1777778201633029,-1.266662597656274,35.83000183105469,-3.8695868508782114,35.0,1.8070163697447414,34.65999984741211,0.1777778201633029
528,2008-04-21,36.849998474121094,36.93000030517578,35.86999893188477,36.06999969482422,353600.0,0.023611068725585938,1.2553162132328919,-2.2941130271853156,41.98895213928483,45.630412095864145,0.1822973279654292,0.7528791723355397,1.672137405102248,5.5235322320318545,23.863298973194787,1.0600013732910085,0.25033718537310534,-0.5670015335083036,-3.4242300905733245,2.2902270235567173,-1.9956158120408176,0.8616127450242104,1.5540222088601112,97.49210452992504,40.18831757906344,1.4286142785325107,4,-0.2799968719482422,0.005002975463874293,2.5575008392333984,4.614999771118164,5.6100006103515625,0,0.1340570595918884,2.764700602497504,36.0,-1.266662597656274,35.83000183105469,-3.8695868508782114,35.0,0.1340570595918884
529,2008-04-22,36.36999893188477,36.7599983215332,35.380001068115234,36.7400016784668,351000.0,-0.013025768306975993,5.731759057667616,-0.4743632379983476,38.58521018642127,43.66613226002505,0.20930147335321436,1.182453923131611,2.0762619181406805,5.878782857881056,23.579864975589647,1.4699974060058594,-0.06256423107429043,-0.9765010833740178,-3.8654227377964148,1.9124205710483793,-2.4209619105852127,0.4679597438371772,1.7541806108255713,74.0740086643087,20.555514754283095,1.4444608272111974,4,-0.31999778747559304,0.4850025177001953,2.885000228881829,5.094999313354485,6.120002746582024,1,0.17157002644276464,1.2553162132328919,36.849998474121094,2.764700602497504,36.0,-1.266662597656274,35.83000183105469,0.17157002644276464
530,2008-04-23,36.72000122070313,37.310001373291016,36.41999816894531,36.41999816894531,220500.0,0.009623379133825605,-4.933294339046844,-0.8108130399818894,39.107345333607405,40.556196496290205,-0.41476554069060256,0.8209881529366001,1.6786775908473075,5.388513924266597,23.116646337819656,0.9400024414062429,-0.40740233045541174,-0.5924987792968679,-3.494744474318665,2.3097469157249293,-2.043621626807763,0.8586240682140271,1.1411276501525975,73.5425886233048,23.88816085920564,1.451122847510897,4,-0.8700008392334055,0.13500022888183594,2.175000190734856,4.654998779296868,6.879997253417962,2,0.14542483592231292,5.731759057667616,36.36999893188477,1.2553162132328919,36.849998474121094,2.764700602497504,36.0,0.14542483592231292
531,2008-04-24,37.54999923706055,37.790000915527344,36.54999923706055,36.88999938964844,218000.0,0.022603431066594126,1.1754354263916076,2.1999771120491824,38.91257596855848,39.207807556622136,-1.5171844416815787,-0.011987431950629457,0.7862274792784092,4.419575900017229,22.663694476220098,1.2400016784667969,-0.7252120764657448,0.2389993667602539,-2.6626951110813764,3.140693844601884,-1.2118478721605612,1.689846605681069,-3.809997558593743,90.04142349948636,43.77214189261526,1.450847238920816,4,-1.7849979400634766,-0.6949977874755788,0.8900012969970703,3.760000228881836,6.170001983642585,3,0.11957394859372772,-4.933294339046844,36.72000122070313,5.731759057667616,36.36999893188477,1.2553162132328919,36.849998474121094,0.11957394859372772
532,2008-04-25,37.97000122070313,38.2400016784668,37.209999084472656,37.61999893188477,112700.0,0.01118513960522427,1.3146042372990696,0.5303066208132243,43.436506505133195,39.86398865275852,-1.9686288405549135,-0.40137480594385977,0.2677136050598463,3.885137381239538,21.972392080402496,1.0300025939941406,-0.9190710862913463,0.6265012741088967,-2.2901396628453767,3.54314221106317,-0.8318191943682365,2.08482174258603,-4.148999557495117,90.55942656842737,46.163837643028295,1.4583204684771351,4,-1.9799995422363352,-1.114999771118164,0.33499908447264914,3.2349987030029226,5.529998779296868,4,0.09349484126760843,1.1754354263916076,37.54999923706055,-4.933294339046844,36.72000122070313,5.731759057667616,36.36999893188477,0.09349484126760843
533,2008-04-28,38.04999923706055,38.34000015258789,37.52999877929688,37.86000061035156,146000.0,0.0021068742108387717,1.1038984201217545,0.5428496692134146,42.70269334011868,40.779051214661465,-1.888192991448662,-0.42437184194723443,0.13323519603748935,3.679467916282462,20.613344078922715,0.8100013732910085,-1.2293232682560244,0.6564992904663072,-2.273213171363018,3.5862117522956325,-0.8083569404483555,2.12135552138097,-4.052237573242181,90.20266874241248,47.019836370698876,1.4648562309146629,4,-1.4949989318847656,-1.1949977874755788,-0.4349994659423828,2.315000534057617,4.990001678466797,0,0.09592645464034111,1.3146042372990696,37.97000122070313,1.1754354263916076,37.54999923706055,-4.933294339046844,36.72000122070313,0.09592645464034111
534,2008-04-29,38.7599983215332,38.81999969482422,38.06999969482422,38.150001525878906,145100.0,0.01865963465726228,1.0547958090559926,3.210532656052362,53.25714111328129,42.73709453226434,-2.185248083257271,-1.1574869325683963,-0.6167025902886039,2.8484065479875795,20.146758782010693,0.7700004577636719,-1.2735650362579989,1.3434984207153349,-1.623167922255469,4.310164763686139,-0.13983475077007057,2.8268315922007403,-4.501702348388669,97.49994436903357,48.7332298794683,1.4833331714854023,4,-1.80999755859375,-1.904996871948235,-1.2549982070922852,1.1950016021728516,4.090000152587891,1,0.09545926014356687,1.1038984201217545,38.04999923706055,1.3146042372990696,37.97000122070313,1.1754354263916076,37.54999923706055,0.09545926014356687
535,2008-04-30,37.97000122070313,39.0,37.849998474121094,38.72999954223633,208200.0,-0.020381763029932443,-1.2999942779759293,-1.245905432532648,48.41437956095478,43.42769528469754,-1.0389033455947043,-0.43134726943387847,0.13108967901487034,3.5132749182825123,19.876087185712272,1.1500015258789062,-1.112488805765942,0.5800012588501033,-2.3552155793995055,3.5152180970997122,-0.8876071602746975,2.0476096779749042,-3.3467689498242237,57.95924658973984,5.392310730639551,1.4676084191248033,4,-0.7800006866455149,-1.114999771118164,-0.7525014877319407,1.9849987030029226,-0.740001678466804,2,0.11904135666182536,1.0547958090559926,38.7599983215332,1.1038984201217545,38.04999923706055,1.3146042372990696,37.97000122070313,0.11904135666182536
536,2008-05-01,37.81999969482422,38.060001373291016,37.16999816894531,37.97000122070313,528500.0,-0.003950527286186278,4.393928885189809,0.19737086468336554,55.9218671254864,44.70296347476069,-0.6447358561691203,-0.3754142980000523,0.25271445598218634,3.5360051304848525,20.046324661360014,0.8900032043457031,-0.8065681459691376,0.4774997711181612,-2.393736467122906,3.3487360093592287,-0.9581183480023725,1.913117890238695,-2.7590906510332047,35.51917352477675,-22.330790795036783,1.4356181191205342,5,-0.6299991607666016,-0.9649982452392507,-0.692500114440918,2.135000228881836,1.1300010681152344,3,0.15282915986083112,-1.2999942779759293,37.97000122070313,1.0547958090559926,38.7599983215332,1.1038984201217545,38.04999923706055,0.15282915986083112
537,2008-05-02,38.7599983215332,39.06999969482422,38.0,38.0,504100.0,0.024854538188630038,-1.8157948892982447,-5.066603936727292,68.6567319973658,47.666050125658586,-1.28744530001984,-1.4587227219534071,-0.6979084134645888,2.4840861690308813,20.704606441774924,1.25,-0.48377020553917305,1.46099853515625,-1.2880791390048643,4.210076209317364,0.08645969807569287,2.835537372236807,-3.3051801821212905,83.68415135100406,19.551287814187518,1.3745388370805565,5,-1.5349979400634766,-1.904996871948235,-1.6324987411499023,1.1950016021728516,-0.10999679565429688,4,0.12796705660367347,4.393928885189809,37.81999969482422,-1.2999942779759293,37.97000122070313,1.0547958090559926,38.7599983215332,0.12796705660367347
538,2008-05-05,39.36000061035156,39.4900016784668,38.5099983215332,38.7599983215332,349300.0,0.015479935882376727,1.2790658475459646,0.7894784393838247,81.16712579652079,52.39737408233631,-1.6695299446940695,-2.156698686644397,-1.3014594667946326,1.750725213766387,21.28820645131765,0.9800033569335938,-0.24870814960157617,2.0530008316040025,-0.720195043353506,4.826196706561511,0.6664028941252482,3.4395987690827567,-3.4713606842901754,94.39651416122004,23.207364641972475,1.3865979374787558,5,-1.4050006866455078,-2.5049991607665945,-2.3625011444091797,0.5949993133544922,-2.3899993896484304,0,0.10518290969130795,-1.8157948892982447,38.7599983215332,4.393928885189809,37.81999969482422,-1.2999942779759293,37.97000122070313,0.10518290969130795
539,2008-05-06,42.38999938964844,43.86999893188477,41.43000030517578,42.86000061035156,1269700.0,0.07698167510952714,-1.0418403764261286,-0.7833323796626549,86.11926918871839,57.62092117734864,-4.197165598472964,-5.218778471482445,-4.327595959717669,-1.3712984017904972,22.443953892470418,4.50999832153321,0.048660891873815615,4.933499717712401,1.4530385463990996,8.413960889025702,3.1932691320557467,6.673730303369055,-5.9971688182502945,77.91045710885827,1.1179983815939494,1.7402305856566516,5,-2.1800003051757812,-3.584999084472649,-5.392499923706055,-2.434999465942383,-5.829998016357422,1,0.015333841359706168,1.2790658475459646,39.36000061035156,-1.8157948892982447,38.7599983215332,4.393928885189809,37.81999969482422,0.015333841359706168
540,2008-05-07,42.77000045776367,43.77999877929688,42.18000030517578,42.18000030517578,450200.0,0.00896440371754359,-4.423722238386214,-1.255316213232907,85.48058384400771,62.79514427462078,-4.055168162526016,-5.521135847449436,-4.710522687062422,-1.8452423147323174,23.106503851922533,1.5999984741211009,0.34904329938467527,5.084500694274901,0.8745851711930044,9.294416217356797,2.979542932733956,7.189458455815846,-5.18082294868767,83.58211419608102,3.2026459396938805,2.1049577615409465,5,-2.250001907348633,-3.9650001525878835,-5.642500877380371,-2.815000534057617,-6.040000915527344,2,0.0018704235562592153,-1.0418403764261286,42.38999938964844,1.2790658475459646,39.36000061035156,-1.8157948892982447,38.7599983215332,0.0018704235562592153
541,2008-05-08,43.02999877929688,43.58000183105469,42.66999816894531,43.11000061035156,558400.0,0.006078988046538836,-1.2750004768353391,-0.1355962887530995,85.61298002597249,67.48141911026958,-3.8622365389990208,-5.6984027450937305,-4.975321522724677,-2.1887256537882323,23.78623951292872,0.910003662109375,0.770439309391989,5.106499099731451,0.2664198083654128,9.94657839109749,2.686459454048432,7.52653874541447,-4.435889842571477,85.68994368933933,4.0718496676208105,2.4200396456830204,5,-2.510000228881843,-4.224998474121094,-5.852499008178718,-3.0749988555908274,-6.930000305175788,3,-0.13478966771086964,-4.423722238386214,42.77000045776367,-1.0418403764261286,42.38999938964844,1.2790658475459646,39.36000061035156,-0.13478966771086964
542,2008-05-09,42.54999923706055,43.02000045776367,42.20000076293945,42.790000915527344,248300.0,-0.011154997812067746,1.3428537174184336,2.999952317375815,80.00001606188968,71.62556607935525,-2.9773418354103924,-5.027226827769084,-4.491614466425915,-1.7734958877176226,23.734989636845196,0.829998016357429,1.1905297029451631,4.341499519348147,-0.88802876227507,9.571027800971365,1.7267353785365387,6.956263660159756,-3.111747901109645,75.37314282623477,-4.0619697065383775,2.6147641408116105,5,-2.030000686645508,-3.7449989318847585,-5.042499542236328,-2.594999313354492,-6.319999694824219,4,-0.08460631113209371,-1.2750004768353391,43.02999877929688,-4.423722238386214,42.77000045776367,-1.0418403764261286,42.38999938964844,-0.08460631113209371
543,2008-05-12,43.7400016784668,43.7400016784668,41.61999893188477,42.52000045776367,329900.0,0.027967155411128042,2.475410861245204,-5.083302868950171,86.09208328818708,75.27389298767812,-3.660251874162647,-5.890756358431432,-5.641438451157697,-3.0160980267336157,22.990225728046138,2.120002746582024,1.6194366704086036,5.132501792907718,-0.5117066202929834,10.776710206108419,2.310397586307367,7.954605999508068,-3.592670727166478,94.67224071378627,13.957567961413787,2.8221042066003506,5,-3.220003128051758,-4.9350013732910085,-6.055001258850098,-3.785001754760742,-7.570003509521484,0,-0.11636945489861972,1.3428537174184336,42.54999923706055,-1.2750004768353391,43.02999877929688,-4.423722238386214,42.77000045776367,-0.11636945489861972
544,2008-05-13,43.060001373291016,43.72000122070313,42.0,43.72000122070313,623800.0,-0.01554641698860626,4.212126116232606,-0.5409829401906154,80.07591032491163,78.79184085034,-2.5771679344292124,-4.795025945648163,-4.936392439800159,-2.389992148361408,21.649890185951286,1.7400016784667969,1.98563468559135,4.032501411437991,-1.6250074800249052,9.690010302900887,1.203746965706543,6.861255857169439,-2.317043545097185,66.66678440424458,-14.337328639152886,2.82875444573145,5,-2.5400028228759766,-4.255001068115227,-5.380001068115234,-3.105001449584961,-6.760002136230469,1,-0.14143056103953933,2.475410861245204,43.7400016784668,1.3428537174184336,42.54999923706055,-1.2750004768353391,43.02999877929688,-0.14143056103953933
545,2008-05-14,41.83000183105469,43.04999923706055,41.5099983215332,43.04999923706055,555700.0,-0.0285647817698228,1.5245970326595062,1.848481345548054,69.56125745548499,80.30732866478428,-0.8292506259121879,-3.190692491561606,-3.6835178340490415,-1.2199898157095674,20.09462992048255,1.5500030517578125,2.358148614804314,2.4610017776489244,-2.9938077294539767,7.915811284751825,-0.2664029759025297,5.188406531200378,-0.5867174262703045,14.349911560739127,-62.80484890029382,2.7274047535514514,5,-0.8950023651123047,-3.025001525878899,-4.150001525878906,-1.8750019073486328,-5.790000915527344,2,-0.1259861397818829,4.212126116232606,43.060001373291016,2.475410861245204,43.7400016784668,1.3428537174184336,42.54999923706055,-0.1259861397818829
546,2008-05-15,43.04999923706055,43.15999984741211,41.68000030517578,41.97000122070313,356300.0,0.02916560728190376,1.2769237089442966,-0.8852461579350503,71.63543693090224,80.63829587962167,-1.3738271052219915,-4.049681222430976,-4.884367671024307,-2.4919026189137483,19.025827747373487,1.4799995422363281,2.6194798883021377,3.3199993133544936,-2.104212015189198,8.744210641898185,0.6078936490826479,6.032104977626339,-1.5400009155273438,69.05823306225645,-6.13651158436204,2.712105664271845,5,-1.8600006103515625,-4.2449989318847585,-5.369998931884766,-3.094999313354492,-6.270000457763665,3,-0.14680603500181966,1.5245970326595062,41.83000183105469,4.212126116232606,43.060001373291016,2.475410861245204,43.7400016784668,-0.14680603500181966
547,2008-05-16,42.400001525878906,43.09000015258789,41.95000076293945,43.09000015258789,440200.0,-0.015098669516864338,2.3043526335284916,-0.6388887907740712,67.66858042058374,79.13845750451755,-0.1711988820831465,-3.0521107246901735,-4.217222577154416,-1.9109007720733118,18.26427325427175,1.1399993896484375,3.0127676512112487,2.350001525878909,-2.9000176960915027,7.600020747849321,-0.27500808510629327,4.9750111368641114,-0.8900032043457031,39.91039751480545,-32.00680669076178,2.6250096109852055,5,0.2499980926513672,-3.595001220703118,-4.720001220703125,-2.4450016021728516,-6.420001983642578,4,-0.1485849722885646,1.2769237089442966,43.04999923706055,1.5245970326595062,41.83000183105469,4.212126116232606,43.060001373291016,-0.1485849722885646
548,2008-05-19,41.790000915527344,42.15999984741211,40.81999969482422,41.93000030517578,629500.0,-0.01438680633016598,3.466678534643897,0.20289806998048418,62.407877837162644,76.50385846545579,0.9160824587312391,-2.163990645633895,-3.593263111619578,-1.3826062397372851,17.63788622863778,1.5800018310546875,3.3643705567633972,1.4930007934570284,-3.58513077159477,6.571132358508827,-1.0460649890688742,4.032066575982931,2.079998016357429,33.44830035595045,-33.77742619997704,2.5390657825259004,5,0.5099983215332031,-2.9850006103515554,-3.9600000381469727,-1.835000991821289,-6.290000915527344,0,-0.13304621324440224,2.3043526335284916,42.400001525878906,1.2769237089442966,43.04999923706055,1.5245970326595062,41.83000183105469,-0.13304621324440224
549,2008-05-20,42.61000061035156,42.70000076293945,41.15999984741211,41.15999984741211,407500.0,0.01962191138693048,-1.1241380761834106,-10.357193460490464,68.95424918080602,74.66759905843338,0.14591646203941622,-2.6272353602767566,-4.3524141463316255,-2.277179808669665,16.839800064209644,1.5400009155273438,3.57620755120454,2.00100040435791,-2.8215780231638377,6.823578831879658,-0.41028880940296375,4.412289618118784,1.1989983367920019,76.49576063265283,7.763371336106189,2.4112892137608735,5,-0.3299999237060547,-3.805000305175774,-5.164999961853027,-2.655000686645508,-7.8699989318847585,1,-0.15113828559396292,3.466678534643897,41.790000915527344,2.3043526335284916,42.400001525878906,1.2769237089442966,43.04999923706055,-0.15113828559396292
550,2008-05-21,42.060001373291016,43.83000183105469,41.790000915527344,42.81999969482422,725200.0,-0.012907750039480859,-2.1384647888563824,-0.5241364976888209,66.77216440988813,72.57417510109069,0.6533139134112105,-1.7461926143195399,-3.7744272296333605,-1.7977261787871157,16.686601968692138,2.0400009155273438,3.6527916627863064,1.1840011596679716,-3.312250120396044,5.680252439731987,-1.0641244803640362,3.4321267996999794,-1.2400016784667969,41.19603981476553,-30.426550473314578,2.248125640032008,5,0.2649993896484375,-2.740001678466797,-5.204999923706048,-2.6000003814697266,-7.210002899169929,2,-0.13694726457826967,-1.1241380761834106,42.61000061035156,3.466678534643897,41.790000915527344,2.3043526335284916,42.400001525878906,-0.13694726457826967
551,2008-05-22,42.040000915527344,42.63999938964844,41.61000061035156,41.86999893188477,446100.0,-0.0004755220425735063,-1.985509650097579,-0.22368731459776506,63.9931882250815,70.79563867477866,0.5790033502623899,-1.4467403897736872,-3.7032055595077225,-1.8470280764362599,16.869296162257903,1.029998779296875,3.3412831636198703,0.9395006179809542,-3.298471050743423,5.177472286705331,-1.179485216381238,3.0584864523431463,-1.1598011779785153,40.531573251006904,-28.343998194437575,2.1189858343621895,5,0.2849998474121094,-2.56500053405761,-5.184999465942376,-2.5799999237060547,-8.450000762939453,3,-0.14272121477961053,-2.1384647888563824,42.060001373291016,-1.1241380761834106,42.61000061035156,3.466678534643897,41.790000915527344,-0.14272121477961053
552,2008-05-23,41.52000045776367,42.2400016784668,40.95000076293945,41.5099983215332,471200.0,-0.012369182836330816,-1.2831930106474199,0.058835408953216865,59.27835338726564,67.81633535245408,1.0477116297610323,-0.6821190441657023,-3.1392269143320704,-1.3987799214448273,17.233506212461553,1.2900009155273438,3.0020690119935693,0.24200019836425923,-3.7331264012343937,4.217126797962912,-1.7455631014350672,2.2295634981635857,-0.5808046783447267,23.255822795398036,-40.640371028853835,1.9875632997993258,5,0.8050003051757812,-1.8950004577636719,-4.687499046325684,-2.059999465942383,-7.319999694824226,4,-0.11416188887783296,-1.985509650097579,42.040000915527344,-2.1384647888563824,42.060001373291016,-1.1241380761834106,42.61000061035156,-0.11416188887783296
553,2008-05-27,41.70000076293945,42.33000183105469,41.18999862670898,41.18999862670898,438000.0,0.004335267417901134,-3.470582075485714,50.98932112890994,46.07509184136236,64.0384666320597,0.6122950102044769,-0.6057045983244649,-3.2558093922172233,-1.6497352849781919,17.71710118388534,1.1400032043457102,2.6233625205676603,0.23950042724609233,-3.43544225934734,3.914443113839525,-1.5979709160506275,2.076971770542812,-0.75,26.041657008510217,-34.59132371741431,1.8374713432967171,5,0.625,-2.075000762939453,-4.964999198913574,-2.239999771118164,-8.500000000000007,1,-0.13717029055276975,-1.2831930106474199,41.52000045776367,-1.985509650097579,42.040000915527344,-2.1384647888563824,42.060001373291016,-0.13717029055276975
554,2008-05-28,42.459999084472656,42.70000076293945,42.13000106811523,42.22000122070313,507300.0,0.018225379079816362,-1.7142960944595242,0.4705820754857904,48.30969703297907,61.677182140670155,-0.2701760151970518,-1.1323517657844917,-3.906144664147469,-2.4832168397278025,18.69309968317213,1.0,2.3655896187038934,0.8144987106323214,-2.6548104622005866,4.283807883465229,-0.9201558757841326,2.5491532970487754,-1.5099983215332031,52.43047783039173,-5.0806711808287375,1.7346545864164546,5,-0.13499832153320312,-2.8349990844726562,-5.74749755859375,-3.089998245239258,-9.39999771118164,2,-0.163918964544158,-3.470582075485714,41.70000076293945,-1.2831930106474199,41.52000045776367,-1.985509650097579,42.040000915527344,-0.163918964544158
555,2008-05-29,42.4900016784668,42.77000045776367,42.22000122070313,42.38000106811523,390400.0,0.0007066084465627842,-1.5581341707919112,0.45833995613063416,46.97988152248257,58.93767598417907,-0.21982956451090274,-0.8499417502003794,-3.8570795806312006,-2.5877532754953307,19.5820055228368,0.5499992370605398,1.896742136928637,0.6185012817382827,-2.4026129209231257,3.639615484399691,-0.8920558195924215,2.129058383068987,-1.482400894165039,84.61544910731877,29.40183458647209,1.5105571013307058,5,-0.16500091552734375,-2.345003128051758,-6.037500381469727,-3.4250011444091797,-10.240001678466797,3,-0.1823958506437895,-1.7142960944595242,42.459999084472656,-3.470582075485714,41.70000076293945,-1.2831930106474199,41.52000045776367,-0.1823958506437895
556,2008-05-30,43.599998474121094,43.61999893188477,42.599998474121094,42.599998474121094,411800.0,0.02612371738777375,-1.040000915527358,9.090858648910496,55.485891792497924,57.584043914391756,-1.3897516309094868,-1.5860296591667975,-4.858328372532327,-3.759081438598443,20.231321580011855,1.1299972534179759,1.5472392967784359,1.4394981384277372,-0.9995051412928717,3.878501418148346,0.21999649856743275,2.6589997782880417,-2.535949668884278,99.25091867116976,44.6628735728491,1.2195016398603034,5,-1.2749977111816406,-3.3899993896484375,-7.24749755859375,-5.0749969482421875,-8.569999694824219,4,-0.200688080418021,-1.5581341707919112,42.4900016784668,-1.7142960944595242,42.459999084472656,-3.470582075485714,41.70000076293945,-0.200688080418021
557,2008-06-02,43.72000122070313,44.540000915527344,42.7599983215332,43.0,656200.0,0.0027523566693072876,-1.9666596730816914,0.7200012207031321,49.88235019564922,56.19231862089026,-1.4559277953859393,-1.3864740457101377,-4.819846287691654,-3.9010612194291028,21.906929636246435,1.7800025939941406,1.4127747160912776,1.3115007400512795,-0.629472882528681,3.25247436263124,0.3410139287612992,2.2819875513412597,-2.600633354949956,75.52241389323208,24.9305205617083,0.9704868112899796,6,-0.9750003814697337,-2.865001678466804,-7.4099998474121165,-5.975000381469734,-9.560001373291023,0,-0.23170175629634449,-1.040000915527358,43.599998474121094,-1.5581341707919112,42.4900016784668,-1.7142960944595242,42.459999084472656,-0.23170175629634449
558,2008-06-03,43.5,44.400001525878906,43.0,43.61999893188477,678000.0,-0.005032049738346145,-1.5000051089744244,-0.16666490060612021,52.736310854288476,54.39032547349942,-1.0815957853839109,-0.8858285580888321,-4.474821295705752,-3.6983122662765524,23.9889934379064,1.4000015258789062,1.1260201820333577,0.8844995498657227,-0.48709870043401793,2.2560978001654632,0.19870042471585236,1.570298675015593,-2.2438068122558548,56.84643230811371,7.945539797869394,0.6857991251498711,6,-0.7549991607666016,-2.645000457763672,-7.077498435974121,-5.754999160766602,-9.90999984741211,1,-0.21379308590943802,-1.9666596730816914,43.72000122070313,-1.040000915527358,43.599998474121094,-1.5581341707919112,42.4900016784668,-0.21379308590943802
559,2008-06-04,43.040000915527344,43.61999893188477,42.77999877929688,43.45000076293945,771700.0,-0.010574691597072583,1.2400118001901848,3.416695806974398,58.3218682475367,53.4514036776826,-0.6193141639792117,-0.3948819730481006,-3.9280276141908104,-3.2584154700176313,23.737754693403687,0.8400001525878906,0.9116922647726327,0.39200038909912394,-0.9878785665935581,1.771879344791806,-0.29793908874721353,1.0819398669454614,-1.6524554186718703,35.34481908138112,-17.18601326782887,0.6899394778463402,6,-0.2950000762939453,-2.1850013732910156,-6.335000038146973,-5.295000076293945,-10.889999389648438,2,-0.2286245339980456,-1.5000051089744244,43.5,-1.9666596730816914,43.72000122070313,-1.040000915527358,43.599998474121094,-0.2286245339980456
560,2008-06-05,42.849998474121094,43.43000030517578,42.52000045776367,43.349998474121094,597100.0,-0.0044145547714824485,1.7575599944513802,1.219512648982592,48.39743021520634,51.71854167658536,-0.3413639870498457,-0.20931044351972616,-3.639398582667752,-3.08200032447877,23.38030093390805,0.9099998474121094,0.8174063168471548,0.197998046875,-1.1838323473349845,1.5798284410849845,-0.4929171502299923,0.8889132439799923,-1.336354760518745,16.33653176112447,-32.69490706673606,0.6909151971049916,6,-0.10499763488769531,-1.9949989318847656,-5.947497367858887,-5.104997634887695,-11.039999008178707,3,-0.22847135237922278,1.2400118001901848,43.040000915527344,-1.5000051089744244,43.5,-1.9666596730816914,43.72000122070313,-0.22847135237922278
561,2008-06-06,37.22999954223633,42.790000915527344,36.36999893188477,42.75,2957200.0,-0.13115517227565177,1.2928569141700252,11.040000915527344,26.940229051923808,48.125416750436266,5.056308283072518,5.221602079126342,2.010152691731143,2.4912740007216385,22.92255443288119,6.479999542236321,0.4125951001517194,-5.132000923156738,-7.909471323496248,-2.354530522817228,-6.520736123326493,-3.7432657229869832,7.310001373291016,10.52632070436936,-38.02060155789173,1.3887352001697544,6,3.2250003814697266,3.2250003814697266,-0.20749855041503906,-0.05999946594238281,-5.25,4,-0.1337630836279401,1.7575599944513802,42.849998474121094,1.2400118001901848,43.040000915527344,-1.5000051089744244,43.5,-0.1337630836279401
562,2008-06-09,38.95000076293945,39.18999862670898,37.290000915527344,37.88000106811523,1564900.0,0.04619933499466833,1.4516171903072081,-0.19384050834983388,38.47402863808845,47.280854172294724,3.278147027274713,3.3919779695876855,0.3486816116394209,0.7348738843424556,22.80999287536444,1.9599990844726491,0.09035836254308549,-3.231999778747557,-6.39765503305469,-0.06634452444042438,-4.81482740590112,-1.6491721515939943,5.42660011291504,32.129526744914585,-17.57018904019094,1.5828276271535653,6,1.5049991607666016,1.5049991607666016,-1.927499771118164,-1.7800006866455078,-5.510002136230469,0,-0.10064189748033125,1.2928569141700252,37.22999954223633,1.7575599944513802,42.849998474121094,1.2400118001901848,43.040000915527344,-0.10064189748033125
563,2008-06-10,38.650001525878906,39.18999862670898,38.310001373291016,38.4900016784668,506600.0,-0.0077021625464509524,-2.384601841323378,0.14953261032321447,33.22034720201728,45.6042597466323,3.4643155494035653,3.4689500538195475,0.7136359901274574,0.9976376171552346,22.358193979523854,0.8799972534179616,-0.1978699381990765,-3.277499008178708,-6.721907660385199,0.16690964402778263,-4.9997033342819535,-1.5552946820754627,5.56646731109619,31.448311641298393,-14.247955558740134,1.7222043261032445,6,1.8049983978271484,1.8049983978271484,-1.6100006103515625,-1.480001449584961,-4.6100006103515625,1,-0.11617080210101471,1.4516171903072081,38.95000076293945,1.2928569141700252,37.22999954223633,1.7575599944513802,42.849998474121094,-0.11617080210101471
564,2008-06-11,36.97000122070313,39.0,36.93999862670898,38.58000183105469,686900.0,-0.043467017822777954,-1.4670589471471978,-10.06251341105782,30.31709771551931,43.75283932363639,4.787075159653945,4.921644879921239,2.400111519336434,2.6511722019166655,22.084729475002213,2.0600013732910227,-0.4374751013588849,-4.652999305725089,-8.699924149271702,-0.6060744621784764,-6.676461727498399,-2.629536883951779,7.089538218170155,8.498614335802449,-36.206789624720635,2.0234624217733073,6,3.4849987030029226,3.4849987030029226,0.4349994659423757,0.1999988555908132,-3.510002136230476,2,-0.09142550599166455,-2.384601841323378,38.650001525878906,1.4516171903072081,38.95000076293945,1.2928569141700252,37.22999954223633,-0.09142550599166455
565,2008-06-12,36.560001373291016,37.83000183105469,36.47000122070313,37.18999862670898,1199900.0,-0.011090068538664677,-2.358036319795083,0.39130249353160007,29.429436567644018,40.85767763198595,4.768950236216732,5.1822845255779555,2.8055082530105864,3.0393984492862103,22.269244735149098,1.3600006103515554,-0.5417674920496651,-4.799499130249025,-9.433380507045584,-0.16561775345246588,-7.116439818647308,-2.482558441850742,7.345747255442504,2.959538671332927,-40.52753862437783,2.3169406883982804,6,3.894998550415039,3.894998550415039,2.947498321533203,2.2449989318847727,-3.1100006103515696,3,-0.12062362368054624,-1.4670589471471978,36.97000122070313,-2.384601841323378,38.650001525878906,1.4516171903072081,38.95000076293945,-0.12062362368054624
566,2008-06-13,36.72999954223633,37.09000015258789,36.20000076293945,36.45000076293945,791300.0,0.004649840332596522,-1.282053288469815,-0.44444444444444947,31.534308154569075,38.819006294088155,3.93585754204193,4.758501980915696,2.6240832042152675,2.8697901431938817,22.443541020494788,0.8899993896484375,-0.7440402450655199,-4.313500976562501,-9.30978258956658,0.6827806364415778,-6.811641783064545,-1.8153601700604582,7.025034092560219,17.725724346461558,-27.15058115376066,2.4981408065020405,6,3.5700016021728516,3.6400012969970703,2.932499885559082,2.0750007629394602,-2.6300010681152415,4,-0.13395045297063957,-2.358036319795083,36.560001373291016,-1.4670589471471978,36.97000122070313,-2.384601841323378,38.650001525878906,-0.13395045297063957
567,2008-06-16,36.099998474121094,36.79999923706055,35.9900016784668,36.79999923706055,705600.0,-0.017152220962888598,1.3142762164783843,-2.5000136239782016,29.135613036256984,36.1967065365291,3.7674813702527885,5.156709911495668,3.2073764956958897,3.474007929387554,22.65657816228572,0.80999755859375,-0.9786455252651152,-4.628501892089844,-10.041683811772828,0.78468002759314,-7.335092851931336,-1.9219109322483519,7.352833845801172,3.4374031423598765,-42.01114359540261,2.706590959841491,6,3.7050018310546875,4.165002822875977,3.5625009536743164,2.7050018310546946,-0.5399971008300781,0,-0.11412739905898495,-1.282053288469815,36.72999954223633,-2.358036319795083,36.560001373291016,-1.4670589471471978,36.97000122070313,-0.11412739905898495
568,2008-06-17,36.22999954223633,36.79999923706055,35.88999938964844,36.5,1283300.0,0.0036011377731339778,1.0919562405454586,0.38571451926692496,25.645045980655738,32.565948506875664,2.791318011600673,4.836795111454784,3.0450775774539096,3.30067487713837,23.850202198071294,0.9099998474121094,-1.4325328180825139,-4.220500755310056,-9.965083619330166,1.5240821087100542,-7.092792187320107,-1.3482093233000043,6.775062939198612,10.932478645059048,-32.243560328189204,2.8722914320100537,6,3.4300003051757812,3.9850006103515625,3.432499885559082,2.5750007629394602,-1.9500007629394531,1,-0.07700803065908979,1.3142762164783843,36.099998474121094,-1.282053288469815,36.72999954223633,-2.358036319795083,36.560001373291016,-0.07700803065908979
569,2008-06-18,36.16999816894531,36.47000122070313,35.939998626708984,36.13000106811523,604800.0,-0.001656124042206164,-1.523809956312874,-0.14813715932694532,25.351007100631534,30.005234827478464,1.9828440260270739,4.626808868939371,3.0649703588991315,3.336354676681843,24.784191549912286,0.5300025939941477,-1.8828334540272493,-3.9585020065307646,-9.911593704609835,1.9945896915483061,-6.935047855570296,-0.9819561574912328,6.265859265146709,14.432908604687746,-22.53050824397613,2.976545849039534,6,3.170001983642578,4.045001983642578,3.4925012588500977,2.635002136230476,-0.7899971008300781,2,-0.05888850874332452,1.0919562405454586,36.22999954223633,1.3142762164783843,36.099998474121094,-1.282053288469815,36.72999954223633,-0.05888850874332452
570,2008-06-19,36.29999923706055,36.40999984741211,36.0,36.209999084472656,447800.0,0.0035941685014198033,1.6451485879529932,2.2501669051021276,19.172320781033008,29.142133908490596,0.9230891792450677,4.261654501608433,2.934552348422926,3.1822217778940214,25.147516771403094,0.4099998474121094,-2.3981573039655117,-3.5405008316040067,-9.655271903018289,2.574270239810275,-6.597886367311148,-0.48311529589686586,5.612189553475986,34.16663222844936,4.872226439507607,3.057385535707142,6,1.239999771118164,3.9150009155273438,3.3625001907348633,2.5050010681152415,-1.6499977111816406,3,-0.07823692044842767,-1.523809956312874,36.16999816894531,1.0919562405454586,36.22999954223633,1.3142762164783843,36.099998474121094,-0.07823692044842767
571,2008-06-20,36.040000915527344,36.27000045776367,35.61000061035156,36.20000076293945,478600.0,-0.007162488347045359,3.400010172551912,-1.7777730682829653,17.946585337428658,26.861306875083955,1.113646293902768,4.267918765346238,3.188524835217507,3.3968514591550587,25.74507748616057,0.6899986267089844,-2.9931744470330415,-3.5004991531372056,-9.748202053997225,2.747203747722814,-6.6243506035672155,-0.3766477027071957,5.390412722938144,36.13452112671541,12.163533832080546,3.123851450430009,6,1.3599987030029297,4.034999847412109,3.8299989700317383,2.7649993896484446,0.279998779296875,4,-0.07186459730282724,1.6451485879529932,36.29999923706055,-1.523809956312874,36.16999816894531,1.0919562405454586,36.22999954223633,-0.07186459730282724
572,2008-06-23,36.77999877929688,37.0,36.22000122070313,36.43999862670898,988600.0,0.020532681602977387,-1.0000097813382032,-2.1250029802351698,23.119995117187543,25.739045532325097,0.03739534212633089,3.3250830535335325,2.4967536487897704,2.6210755984800116,26.678849021053143,0.9599990844726562,-3.5302803864901335,-2.523501205444326,-8.81449852551308,3.7674961146244286,-5.668999865478703,0.6219974545900513,4.068373556357216,84.17256710028043,61.70145305390866,3.145498660034376,6,0.5250015258788991,3.295001983642571,3.2175006866455007,2.0250015258789062,-0.22999954223633523,0,-0.07286569858953729,3.400010172551912,36.040000915527344,1.6451485879529932,36.29999923706055,-1.523809956312874,36.16999816894531,-0.07286569858953729
573,2008-06-24,35.97999954223633,36.4900016784668,35.7400016784668,36.33000183105469,878800.0,-0.021750931582707578,1.2387993418243308,-1.0294180345341715,22.507783140999138,24.871343912933966,0.4680452173398564,3.873161157537801,3.3718171706940865,3.369583635490727,27.69345368059135,1.0399971008300852,-3.3872606023927716,-3.0375003814697266,-9.389550909879155,3.314550146939702,-6.213525645674437,0.1385248827349841,4.3445356208875126,26.61863988144245,5.537363870112337,3.176025264204713,6,0.7400016784667969,4.095001220703125,4.747500419616699,2.8250007629394602,0.8300018310546875,1,-0.011673101008583542,-1.0000097813382032,36.77999877929688,3.400010172551912,36.040000915527344,1.6451485879529932,36.29999923706055,-0.011673101008583542
574,2008-06-25,35.5,36.310001373291016,35.209999084472656,35.79999923706055,543900.0,-0.01334073230525934,-1.5000021674389974,0.8571350720973069,22.01066256046721,24.04703568991432,0.8019277321273606,4.010626827079207,3.958312688117985,3.7649195038665937,28.62842078526003,1.1000022888183594,-3.5397292397619466,-3.1694999694824233,-9.489984943830606,3.1509850048657597,-6.329742456656518,-0.009257482308328235,4.353081707846613,16.201160178843146,-5.2539087748506965,3.160242487174092,6,0.6499996185302734,4.375,5.052499771118164,3.3050003051757884,2.020000457763672,2,-0.034366231569102124,1.2387993418243308,35.97999954223633,-1.0000097813382032,36.77999877929688,3.400010172551912,36.040000915527344,-0.034366231569102124
575,2008-06-26,34.740001678466804,35.5099983215332,34.669998168945305,35.5099983215332,579600.0,-0.02140840342347028,1.1818280901659832,2.566662004247017,34.945593261775116,24.426067368492767,1.4266353489435204,4.385069674469449,4.8072105561586795,4.417730726179904,29.6586818380721,0.8400001525878977,-3.6422603469610664,-3.5419982910156165,-9.826433826322912,2.742437244291679,-6.684216058669264,-0.3997805233619687,4.555910114574935,3.004440107663388,-19.013759492580018,3.142217767653648,6,1.0949974060058523,4.864997863769524,5.8024988174438406,4.064998626708984,3.1399993896484233,3,0.018422549186148274,-1.5000021674389974,35.5,1.2387993418243308,35.97999954223633,-1.0000097813382032,36.77999877929688,0.018422549186148274
576,2008-06-27,34.84999847412109,35.060001373291016,34.560001373291016,35.060001373291016,1929600.0,0.003166286423136988,3.7618390219977837,0.272732226901176,19.21916606954548,23.324239927747044,1.142010214637729,3.7797221784220696,4.76246686191466,4.1908373581190475,30.25798031778087,0.5,-3.5605123616563503,-2.994501495361334,-8.9286403484479,2.939637357725232,-5.961570921904617,-0.027432068818050936,3.7982854115471483,11.885133772440382,-8.48829923525613,2.967069426543283,6,0.9300022125244212,4.700002670288093,5.972501754760749,3.9550018310547017,3.720001220703132,4,-0.0057387936011157326,1.1818280901659832,34.740001678466804,-1.5000021674389974,35.5,1.2387993418243308,35.97999954223633,-0.0057387936011157326
577,2008-06-30,33.59000015258789,35.189998626708984,33.560001373291016,35.189998626708984,947400.0,-0.03615490320519943,1.0374985098824596,7.618935169206478,16.79785335425906,22.341218524814085,2.2445622836672925,4.471131565650737,6.068941984314733,5.338837928746187,30.55412803778181,1.6299972534179688,-3.4594648378890653,-3.747999763488771,-9.286666262955336,1.7906667359777941,-6.517333013222057,-0.9786665137554849,4.404158531099988,1.0238490161206748,-17.207244609683226,2.7693332497332834,6,1.6900005340576172,5.460000991821289,7.310000419616699,5.215000152587898,2.4000015258789062,0,0.08127417474947518,3.7618390219977837,34.84999847412109,1.1818280901659832,34.740001678466804,-1.5000021674389974,35.5,0.08127417474947518
578,2008-07-01,34.200000762939446,38.0,33.27000045776367,33.389999389648445,1134500.0,0.01816018480442194,-8.009529483998241,-0.5062513411057775,28.854931245089517,22.730543429753858,1.4710171778177994,3.297752151132208,5.486062502427117,4.617972266857414,30.026273234304234,4.729999542236328,-3.4056688802893262,-2.672999191284184,-7.556208245602534,2.210209863034166,-5.114603718443362,-0.23139466412500553,-0.6399993896484304,19.661741969980678,0.19131175063007433,2.4416045271591753,7,1.43499946594239,4.704999923706062,6.7749996185302805,4.604999542236342,1.049999237060554,1,0.06871340414318516,1.0374985098824596,33.59000015258789,3.7618390219977837,34.84999847412109,1.1818280901659832,34.740001678466804,0.06871340414318516
579,2008-07-02,33.200000762939446,34.25,32.700000762939446,34.22999954223633,1194200.0,-0.029239765429585618,1.897195661939306,-1.2716012753312262,26.470556807532688,23.541458543809377,2.241093250750616,3.7131407413841018,6.517596909809349,5.564833741258148,29.796011762578285,1.549999237060554,-3.284479565056465,-3.180999183654791,-7.383378527892141,1.0213801605825594,-5.2821888557734695,-1.0798095115361122,4.799999237060554,9.43396362217792,-11.624112781230867,2.101189672118676,7,2.1499996185302805,5.420000076293952,7.7749996185302805,5.604999542236342,3.8600006103515696,2,0.10873495564437907,-8.009529483998241,34.200000762939446,1.0374985098824596,33.59000015258789,3.7618390219977837,34.84999847412109,0.10873495564437907
580,2008-07-03,33.060001373291016,33.470001220703125,32.889999389648445,33.400001525878906,383300.0,-0.004216848988892519,1.4166766007835736,0.3300976267369833,24.19126728553161,24.235312093598594,2.0932993289603203,3.2486523368796156,6.67687072669743,5.663114749675117,29.818730642118773,0.5800018310546804,-3.1419582449021632,-2.83149871826172,-6.019431562405792,0.3564341258823518,-4.425465140333756,-1.2375322961896842,4.939998626708984,6.792465324037112,-14.080420963262151,1.5939664220720353,7,2.289999008178711,5.559999465942383,7.914999008178711,5.744998931884773,3.3199996948242116,3,0.1349061977981605,1.897195661939306,33.200000762939446,-8.009529483998241,34.200000762939446,1.0374985098824596,33.59000015258789,0.1349061977981605
581,2008-07-07,32.25,33.68000030517578,32.22999954223633,33.610000610351555,965500.0,-0.024500947962615927,-1.071427403665375,3.999999999999979,23.593950481102226,24.287973800700225,2.58052144294124,3.86457390813014,7.470374226873702,6.414608078760111,30.19466590739493,1.4500007629394531,-3.015656626468079,-3.392500114440921,-6.901969185230428,0.11696895634858606,-5.147234649835674,-1.6377655790461674,5.64400001525879,0.3466283566192926,-21.792704999297793,1.7547345353947523,7,2.864999771118164,6.135000228881836,8.984999656677246,6.555000305175788,4.409999847412109,0,0.17457367653070466,1.4166766007835736,33.060001373291016,1.897195661939306,33.200000762939446,-8.009529483998241,34.200000762939446,0.17457367653070466
582,2008-07-08,35.029998779296875,35.20000076293945,32.25,32.25,1041000.0,0.08620151253633712,-1.122303639058126,-2.0441158321085275,43.963773391426265,26.67197271741435,-0.5295032400927226,0.8177680857887779,4.692301261948728,3.572033241699117,30.205697261764946,2.950000762939453,-2.7753281924122533,-0.4165012359619169,-3.5677766359958554,2.7347741640720216,-1.9921389359788861,1.1591364640550523,2.6374412170410153,48.52684601251776,23.9384392306289,1.575637700016968,7,0.08500099182128906,3.355001449584961,6.23750114440918,3.7750015258789134,1.220001220703125,1,0.10105626716777172,-1.071427403665375,32.25,1.4166766007835736,33.060001373291016,1.897195661939306,33.200000762939446,0.10105626716777172
583,2008-07-09,34.15999984741211,35.09000015258789,33.900001525878906,35.0,550400.0,-0.024835825355464913,1.3333295934357317,-0.30215846094736265,40.651160645057104,28.743139171257674,0.06166362841516104,1.4062387086393926,5.55157728098694,4.396115801640846,30.21732476423259,1.1899986267089844,-2.51229741238123,-1.062000083923337,-3.873806174125775,1.7498060062791012,-2.467903129024556,0.3439029611778821,3.2899425307617207,64.98314854964498,37.494540026341454,1.405903045101218,7,0.9549999237060547,4.155000686645508,7.640000343322754,4.980001449584961,2.4099998474121094,2,0.053571482413028226,-1.122303639058126,35.029998779296875,-1.071427403665375,32.25,1.4166766007835736,33.060001373291016,0.053571482413028226
584,2008-07-10,33.59000015258789,34.18000030517578,32.970001220703125,34.18000030517578,430500.0,-0.016686173810606775,3.10169075097792,0.7023810064441124,37.8909643047561,29.070402620477786,0.3712818299322862,1.8024461092994954,6.081120639010571,4.920090888923802,29.8305255573995,1.2099990844726562,-2.3838109201493154,-1.4629997253417955,-4.238509104155767,1.3125096534721763,-2.850754414748785,-0.07524503593480603,3.6511445121484414,45.79124752109,18.356406224708337,1.387754689406986,7,1.5249996185302734,4.334999084472656,8.210000038146973,5.55000114440918,3.0699996948242188,3,0.04941946531322716,1.3333295934357317,34.15999984741211,-1.122303639058126,35.029998779296875,-1.071427403665375,32.25,0.04941946531322716
585,2008-07-11,32.150001525878906,33.830001831054695,31.76000022888184,33.22999954223633,808700.0,-0.042869860677807736,-1.22580744398961,1.8305046390586106,34.27646190633904,30.74343549123262,1.570396823262584,3.051574491973575,7.488563761244727,6.309056277914081,29.450004722443573,2.070001602172855,-2.220551910298731,-2.6824983596801744,-5.648102566289495,0.28310584692914986,-4.165300462984838,-1.1996962563755105,4.8906973339574265,11.337245245629225,-14.37762846844693,1.4828021033046621,7,2.7299985885620117,5.444998741149902,9.649998664855957,6.989999771118164,4.05999755859375,4,0.15272160542387048,3.10169075097792,33.59000015258789,1.3333295934357317,34.15999984741211,-1.122303639058126,35.029998779296875,0.15272160542387048
586,2008-07-14,31.809999465942386,32.470001220703125,31.61000061035156,32.470001220703125,840200.0,-0.01057549125348678,1.6060555268169723,0.6111138583261186,29.239754527087868,32.12586895488027,1.6023279950257567,3.16642792494709,7.796223976442025,6.6036731242794495,28.967736211494167,0.860000610351566,-2.020840081701266,-2.7765004158020012,-5.89182833723164,0.3388275056276413,-4.334164376516821,-1.2188364550871817,4.913857476036679,5.570998526188248,-12.222706797253178,1.5576639607148208,7,2.995000839233395,5.390001296997067,9.990000724792477,7.330001831054684,3.629999160766598,0,0.14366556676826558,-1.22580744398961,32.150001525878906,3.10169075097792,33.59000015258789,1.3333295934357317,34.15999984741211,0.14366556676826558
587,2008-07-15,31.979999542236328,32.470001220703125,31.149999618530273,31.440000534057614,565600.0,0.005344233861932501,-1.3571439519212265,-0.8181781401088439,32.36330406823933,32.515688157452466,1.318596823047507,2.8163369624175942,7.564887050809759,6.392488053809615,28.452430710402034,1.3200016021728516,-2.0715222729829748,-2.40050039291382,-5.636952958576558,0.8359521727489216,-4.018726675745192,-0.7822741100824473,4.334748893212534,21.06598505587708,4.207287112874354,1.61822628283137,7,1.1950006484985352,3.189999580383301,8.475000381469727,7.160001754760742,3.3100013732910156,1,0.1463414750520824,1.6060555268169723,31.809999465942386,-1.22580744398961,32.150001525878906,3.10169075097792,33.59000015258789,0.1463414750520824
588,2008-07-16,33.439998626708984,33.509998321533196,31.3799991607666,32.15999984741211,486100.0,0.04565350548377656,2.000002686410009,2.3703724634865533,41.639599431758334,34.201137337921985,-0.2911649376558074,1.1980242316000087,6.03990897451186,4.899535386014037,27.5905529195051,2.1299991607665945,-2.006128840727797,-0.8010012626647978,-3.9408691246385317,2.338866599308936,-2.3709351936516683,0.7689326683220727,2.358274927048022,75.57750789535143,56.21345821444582,1.5699339309868676,7,-0.2649984359741211,1.7300004959106445,7.01500129699707,5.700002670288086,1.5300025939941406,2,0.08403114499671749,-1.3571439519212265,31.979999542236328,1.6060555268169723,31.809999465942386,-1.22580744398961,32.150001525878906,0.08403114499671749
589,2008-07-17,34.040000915527344,34.290000915527344,33.06999969482422,33.860000610351555,533400.0,0.017942652914439083,2.5882372740634363,0.14062537252939067,47.12170645016575,36.748963911770225,-0.8487362560826526,0.4535181424751684,5.2828791852594605,4.256002188978357,26.491125258814,1.220001220703125,-1.7715220344264253,-0.09449911117553711,-3.10051694267122,2.911518720320146,-1.5975080269233786,1.4085098045723043,1.2934452447069873,92.03821984917373,67.688178554885,1.5030089157478423,7,-0.8650007247924805,1.034998893737793,6.414999008178711,5.100000381469727,1.2399978637695312,3,0.07432428646448175,2.000002686410009,33.439998626708984,-1.3571439519212265,31.979999542236328,1.6060555268169723,31.809999465942386,0.07432428646448175
590,2008-07-18,33.459999084472656,34.139999389648445,33.380001068115234,34.09999847412109,423800.0,-0.01703883124133876,1.1111028694951672,-3.555546136565751,44.49723170191361,39.0715507140826,-0.23024001384789727,0.8536101615437985,5.683625832582557,4.783070017396277,25.33228316119935,0.7599983215332102,-1.73598915213271,-0.5325009346008329,-3.3714764675113713,2.3064745983097055,-1.9519887010561021,0.8869868318544363,1.4551024215912705,73.56683158543734,45.67210144707436,1.41948776645527,7,-0.28499889373779297,1.1150007247924805,6.995000839233398,5.680002212524414,1.5699996948242188,4,0.09563660641056138,2.5882372740634363,34.040000915527344,2.000002686410009,33.439998626708984,-1.3571439519212265,31.979999542236328,0.09563660641056138
591,2008-07-21,33.450000762939446,33.529998779296875,32.990001678466804,33.529998779296875,363500.0,-0.000298814160394012,12.500262266939883,0.12499701976493155,49.384888503918084,39.6738968376928,-0.035895462650884724,0.6952701844715392,5.502175130065545,4.737143703418873,24.010812181537855,0.539997100830071,-1.5883311516930476,-0.4129992485046472,-3.0904137651257386,2.2644152681164478,-1.7517065068151965,0.9257080098059021,1.088590554371116,73.24841383373857,40.22159265565722,1.338707258310547,7,-0.330000877380364,1.1249990463256907,7.004999160766609,5.690000534057624,2.319999694824226,0,0.08251115870200865,1.1111028694951672,33.459999084472656,2.5882372740634363,34.040000915527344,2.000002686410009,33.439998626708984,0.08251115870200865
592,2008-07-22,34.09999847412109,34.09999847412109,32.900001525878906,33.34999847412109,374200.0,0.019431919173580336,2.199991861979148,-9.375232463877857,49.56216153742346,40.664008047955726,-0.9294259926434449,-0.17476107973306654,4.679808348251932,4.041458827272699,23.166946312216215,1.1999969482421804,-1.38641478141529,0.37099847793578533,-1.9340884241128933,2.676085379984464,-0.7815449730885575,1.5235419289601282,0.099733673311448,93.47071041811523,56.32625852821519,1.1525434510243395,7,-1.379998207092278,0.4750013351440501,6.235002517700202,5.040002822875984,2.1800003051757955,1,0.039296193916396716,12.500262266939883,33.450000762939446,1.1111028694951672,33.459999084472656,2.5882372740634363,34.040000915527344,0.039296193916396716
593,2008-07-23,35.560001373291016,35.9900016784668,34.11999893188477,34.11999893188477,898300.0,0.042815336202373766,-1.5972216335353864,1.920003255208324,59.93266160844708,43.11308552614361,-2.4249652723377864,-1.7579747893071627,3.0224846580453857,2.5549717999373485,22.027229207557042,1.8900032043457102,-1.058731432219453,1.85200128555298,-0.3730010863926765,4.077003657498633,0.7395000995801553,2.9645024715258046,-4.410001754760742,86.08413320576526,43.55763896110544,1.1125011859728269,7,-1.9900007247924805,-0.9850015640258789,4.47499942779541,3.5799999237060547,2.309997558593757,2,-0.007592813479654903,2.199991861979148,34.09999847412109,12.500262266939883,33.450000762939446,1.1111028694951672,33.459999084472656,-0.007592813479654903
594,2008-07-24,34.279998779296875,35.97999954223633,34.169998168945305,35.97999954223633,723500.0,-0.03599557211928417,1.1294124246878203,-1.1805540838384325,54.685088347422116,45.38071068626395,-1.1586363672492297,-0.6050807663104649,4.1081461879525065,3.7967864538452716,20.568647255747855,1.8100013732910227,-1.1269586121707604,0.6329987525939913,-1.4473361169933767,2.7133336221813593,-0.40716868219969626,1.6731661873876789,-3.033199119567872,44.66010308323817,-2.2879214140056376,1.0401674347936845,7,-0.7099981307983398,0.2950010299682617,5.657501220703125,4.860002517700195,3.2800025939941406,3,0.020128426662108678,-1.5972216335353864,35.560001373291016,2.199991861979148,34.09999847412109,12.500262266939883,33.450000762939446,0.020128426662108678
595,2008-07-25,35.380001068115234,35.529998779296875,34.59999847412109,34.59999847412109,680800.0,0.03208874935791117,-1.3846082367842936,-0.4588248493756283,61.758076063486165,48.993857523641545,-1.958206278163125,-1.7440983346930068,2.8622306941976916,2.6703531763630295,18.77992182653207,1.25,-1.0583771215052735,1.7010010719299302,-0.4679267540775527,3.869928897937413,0.6165371589261852,2.7854649849336752,-4.038337368011476,80.2588808987377,26.283562672818306,1.0844639130037417,7,-1.8100004196166992,-0.8050012588500977,4.397499084472656,3.760000228881836,1.8199996948242188,4,-0.002826520231749896,1.1294124246878203,34.279998779296875,-1.5972216335353864,35.560001373291016,2.199991861979148,34.09999847412109,-0.002826520231749896
596,2008-07-28,34.650001525878906,35.43000030517578,34.5,35.380001068115234,468100.0,-0.020633112498524175,1.2409699465481503,-0.9358937365813494,48.312624100404406,50.76600419388211,-0.8750028430276018,-1.0855046911345383,3.3954957787231166,3.360307215693595,16.817978246228048,0.9300003051757812,-0.9169369050970886,0.9810013771057129,-1.1669368847687025,3.1289396389801283,-0.0929677538314948,2.0549705080429206,-3.2153710662078865,56.63430141045029,1.8884181784603413,1.0739691309372084,7,-0.965001106262207,-0.07500171661376953,4.2274980545043945,4.489999771118164,2.4499969482421875,0,0.010966731217433301,-1.3846082367842936,35.380001068115234,1.1294124246878203,34.279998779296875,-1.5972216335353864,35.560001373291016,0.010966731217433301
597,2008-07-29,36.31999969482422,36.31999969482422,34.65999984741211,34.86999893188477,745600.0,0.0481961932295456,1.2896537572117472,-1.9863036605439768,58.95521939560797,52.68996196764318,-2.0837600220400887,-2.677782839913405,1.5650670132859545,1.6621226932299464,14.504372986725222,1.6699981689453125,-0.5351788006991711,2.5144995689392076,0.06227407451477518,4.9667250633636435,1.2883868217269878,3.7406123161514273,-4.794261810777282,100.0,44.62616824690879,1.2261127472122177,7,-1.7099990844726562,-1.744999885559082,2.4175004959106445,2.8200016021728516,-0.8199996948242188,1,-0.01514315092736429,1.2409699465481503,34.650001525878906,-1.3846082367842936,35.380001068115234,1.1294124246878203,34.279998779296875,-0.01514315092736429
598,2008-07-30,36.54999923706055,36.81999969482422,35.779998779296875,36.68000030517578,218100.0,0.0063325865685264215,4.073177085756288,-0.08965586187120055,62.627977016784335,54.412880919489695,-2.040827626507429,-2.869837512258819,1.1936669095166508,1.406744476270191,14.575342138590477,1.0400009155273438,-0.019278909218186868,2.6269991874694796,-0.1131205519748093,5.3671189269137685,1.2569393177473387,3.9970590571916205,-4.832490880582519,89.8113093472985,31.852840400676165,1.370059869722144,7,-1.6899986267089844,-1.9749994277954102,2.1400012969970703,2.5900020599365234,-1.7999992370605469,2,-0.007387153581384864,1.2896537572117472,36.31999969482422,1.2409699465481503,34.650001525878906,-1.3846082367842936,35.380001068115234,-0.007387153581384864
599,2008-07-31,36.810001373291016,37.13000106811523,35.25,36.70000076293945,668900.0,0.007113601686941529,4.013336181640701,-0.8461515889550749,72.10624321389793,57.480548865265725,-2.085943150263546,-2.999295994924182,0.7659350005623793,1.1409801002211069,14.208882303557996,1.8800010681152273,0.47160413193219597,2.70650129318237,-0.29611722509894634,5.709119811463687,1.2051920340417155,4.207810552323025,-4.786343536512213,87.83271616488211,22.986511822053174,1.5013092591406583,7,-1.7950000762939453,-2.235001564025879,1.5874996185302734,2.3299999237060547,-1.6000022888183594,3,0.028796455285190037,4.073177085756288,36.54999923706055,1.2896537572117472,36.31999969482422,1.2409699465481503,34.650001525878906,0.028796455285190037
600,2008-08-01,37.52000045776367,37.7400016784668,35.47999954223633,36.849998474121094,615600.0,0.01928821130085101,3.072059687745935,6.0908933277847135,76.16864379889104,60.45652167581828,-2.413244771825134,-3.539503323067393,-0.08927099779717196,0.4155571898356314,13.951127307481748,2.2600021362304688,0.7848600236271608,3.193500423431395,-0.12831474388966768,6.515315590752461,1.5325928397708637,4.854408007091926,-5.087835162477958,93.20984238479679,20.003781655514956,1.660907583660533,8,-2.1999988555908203,-2.945000648498535,0.49249935150146484,1.6200008392333984,-2.529998779296868,4,0.0010661224690649007,4.013336181640701,36.810001373291016,4.073177085756288,36.54999923706055,1.2896537572117472,36.31999969482422,0.0010661224690649007
601,2008-08-04,37.88000106811523,38.18999862670898,36.959999084472656,37.45000076293945,929000.0,0.009594898879513813,1.3428664850136423,0.6417896001411897,76.5765688363461,63.45812248680968,-2.3230602792501074,-3.6428636252300777,-0.5926443623180191,0.05340621480570462,13.426924830186326,1.229999542236321,1.002494291747034,3.272000980377193,-0.2566587511990406,6.800660711953427,1.5076711145890727,5.036330846165313,-4.917052134511408,91.21819643644473,10.945151937584981,1.764329865788117,8,-1.7250022888183523,-3.2100019454955984,-0.16000175476073508,1.260000228881843,-3.4300003051757812,0,-0.01795143310458225,3.072059687745935,37.52000045776367,4.013336181640701,36.810001373291016,4.073177085756288,36.54999923706055,-0.01795143310458225
602,2008-08-05,38.56999969482422,40.0,37.36000061035156,39.91999816894531,934900.0,0.01821538033930481,2.496682986474265,-3.1395291070066698,74.83058211214461,65.11344698722051,-2.5840486814745844,-4.273142457003736,-1.4041902007473581,-0.6358699946930457,14.299103550048208,2.6399993896484375,1.3509621890686603,3.7849995613098173,-0.16300767213163425,7.733006794751269,1.810995944589095,5.7590031780305395,-4.97980479804778,69.89473041735197,-10.519014814393259,1.9740036167207256,8,-1.4850006103515625,-2.994999885559082,-0.904998779296875,0.9800014495849609,-4.569999694824219,1,-0.03811255463661278,1.3428664850136423,37.88000106811523,3.072059687745935,37.52000045776367,4.013336181640701,36.810001373291016,-0.03811255463661278
603,2008-08-06,35.9900016784668,38.16999816894531,35.939998626708984,38.16999816894531,653400.0,-0.06689131544648774,1.0458744332628138,1.6148140403623683,57.92039214215834,65.47292518663565,0.07080530684662278,-1.6327265306486538,1.015971925689783,1.9379984294427715,14.835750616934543,2.6300010681152344,1.5906452667518138,1.1135014533996568,-2.8582692859512804,5.08527219275059,-0.8723839162758082,3.099386823075122,-1.502434067239058,15.578982704564146,-60.74682895079021,1.9858853696754668,8,1.2599983215332031,-0.41500186920166016,1.1749992370605469,3.059999465942383,-1.3900032043457102,2,-0.013614939027912554,2.496682986474265,38.56999969482422,1.3428664850136423,37.88000106811523,3.072059687745935,37.52000045776367,-0.013614939027912554
604,2008-08-07,35.25,35.880001068115234,35.0,35.880001068115234,435200.0,-0.020561312696730116,1.7936494480808471,0.2889917808890359,57.177228309150124,64.96394210282054,1.0760273424670999,-0.8031639818903713,1.5597425943517607,2.6853884027114816,14.656584647889476,0.9900016784667969,1.7834765290251156,0.2904997825622573,-3.6372078118453928,4.218207376969907,-1.6733540146415677,2.2543535797660823,4.75,5.0,-68.71399185654829,1.9638537972038246,8,2.0,0.3249998092651367,2.020000457763672,3.655000686645508,-1.25,3,-0.014184397163120588,1.0458744332628138,35.9900016784668,2.496682986474265,38.56999969482422,1.3428664850136423,37.88000106811523,-0.014184397163120588
605,2008-08-08,37.060001373291016,37.099998474121094,35.09999847412109,35.439998626708984,396600.0,0.051347556689106844,1.3529454003644248,-2.5714285714285716,62.648912156664,66.55686299796048,-0.5259097495270026,-2.346780588558623,-0.430470494238925,0.8769292576438659,14.078251849794778,2.000000000000007,1.7703303269126067,1.8550011634826689,-1.9450301461345205,5.655032473099855,-0.04501449132592228,3.75501681829126,2.839998626708983,41.20002746582031,-31.22730576132591,1.9000156548085934,8,0.26999855041503906,-1.485001564025879,-0.07500076293945312,1.5599994659423828,-1.2700004577636719,4,-0.04991911009889083,1.7936494480808471,35.25,1.0458744332628138,35.9900016784668,2.496682986474265,38.56999969482422,-0.04991911009889083
606,2008-08-11,36.38000106811523,37.13999938964844,36.18999862670898,37.060001373291016,394400.0,-0.018348631407927085,1.2619164396003801,-0.4197525631425561,57.972033213992944,66.44762008889215,0.47527875541175746,-1.3774766342175226,0.021916868379278753,1.5620378588378756,13.403917482178088,0.9500007629394602,1.919919416757942,0.9465007781982351,-2.5297791910191805,4.422780747415647,-0.7916392064104727,2.684640762806943,3.4219989318847723,27.600021362304545,-40.423654262193054,1.7381399846087067,8,1.1199989318847727,-0.8050012588500906,0.6049995422363352,2.239999771118171,-1.1500015258788991,0,-0.03820778858818319,1.3529454003644248,37.060001373291016,1.7936494480808471,35.25,1.0458744332628138,35.9900016784668,-0.03820778858818319
607,2008-08-12,36.65999984741211,36.72000122070313,35.529998779296875,36.13999938964844,288600.0,0.007696502778343328,2.7187390104485814,-0.764706212343898,54.192066478064035,65.510296695701,0.27779392058229746,-1.358537379049082,-0.49100276807691046,1.311660442777253,12.312683355134139,1.190002441406257,1.8891000137075054,0.992499542236331,-2.1155204781319696,4.100519562604632,-0.5615104679478193,2.5465095524204813,3.045960152587888,52.36595603348271,-12.820760355636516,1.5540100101841519,8,0.8400001525878906,-1.0850000381469727,0.09000015258789062,1.7250003814697266,1.3199996948242188,1,-0.06028366322070977,1.2619164396003801,36.38000106811523,1.3529454003644248,37.060001373291016,1.7936494480808471,35.25,-0.06028366322070977
608,2008-08-13,36.25,36.68999862670898,35.65999984741211,36.33000183105469,483200.0,-0.011183847493688726,1.5750116825772522,-0.15384953966914866,58.04082130899234,63.94747203960039,0.7160656111096273,-0.7665255105305562,-0.31639795338277565,1.7322730466710965,11.957740169474027,1.029998779296868,2.135141132440154,0.4419996261596708,-2.4911765543942295,3.375175806713571,-1.0245884641172793,1.908587716436621,3.361840799999996,58.41123161279742,-8.984817172881819,1.4665880902769506,8,1.25,-0.6750001907348633,0.5,2.135000228881836,2.25,2,-0.06206896551724139,2.7187390104485814,36.65999984741211,1.2619164396003801,36.38000106811523,1.3529454003644248,37.060001373291016,-0.06206896551724139
609,2008-08-14,36.56999969482422,36.9900016784668,35.849998474121094,36.0099983215332,260000.0,0.00882757778825427,-1.590913228747177,-6.999856952126645,55.1874406967428,61.616227250472804,0.40056518095951077,-0.9352146153686505,-0.8580981779675838,1.4072907945123063,12.19032093100904,1.1400032043457031,2.1192980825748506,0.6354993820190415,-2.1929838676071043,3.4639826316451874,-0.7787422427940314,2.0497410068321145,2.949604289175774,72.05885102865894,6.030036203979094,1.4142416248130745,8,0.9300003051757812,-0.994999885559082,0.14500045776367188,1.8150005340576172,0.04999923706055398,3,-0.053869325598653095,1.5750116825772522,36.25,2.7187390104485814,36.65999984741211,1.2619164396003801,36.38000106811523,-0.053869325598653095
610,2008-08-15,36.65999984741211,37.18999862670898,35.810001373291016,36.9900016784668,406000.0,0.0024610378271516797,2.7808365209757864,-0.5892875389132226,59.279772343897655,59.69436097353409,0.19639833657735295,-0.8149706939774077,-1.167198751625513,1.3188483198398444,12.475624841279984,1.3799972534179616,2.039407799998422,0.5654994964599638,-2.025688042519839,3.1566870354397665,-0.730094273029934,1.8610932659498616,2.7692120569078824,68.07235975815765,0.8198746490197237,1.2955937694898998,8,0.8400001525878906,-1.0850000381469727,-0.1400003433227539,1.7250003814697266,-1.2900009155273366,4,-0.0725586431664943,-1.590913228747177,36.56999969482422,1.5750116825772522,36.25,2.7187390104485814,36.65999984741211,-0.0725586431664943
611,2008-08-18,36.209999084472656,37.08000183105469,35.880001068115234,36.63000106811523,217400.0,-0.012274979945784636,-1.2222277166522437,1.2727262218522928,49.42767636126332,56.87181589010283,0.42979470558415755,-0.15557219329146932,-0.7648677518465803,1.76493175042215,12.548055560685128,1.2000007629394531,1.8184438332858122,-0.022501182556155186,-2.2950737311048997,2.2500713659925893,-1.1587874568305239,1.1137850917182135,3.130628581760938,40.9638775711868,-21.23142769300872,1.1362862742743718,8,0.375,-0.6349992752075195,0.02750110626220703,1.9400014877319336,-2.040000915527351,0,-0.011598955525116583,2.7808365209757864,36.65999984741211,-1.590913228747177,36.56999969482422,1.5750116825772522,36.25,-0.011598955525116583
612,2008-08-19,35.439998626708984,36.11999893188477,35.11999893188477,35.779998779296875,382900.0,-0.021264857145325333,-1.0408172798082047,0.8095203494972935,44.532017519793214,55.38421870984004,0.7924472747978513,0.7588727982351884,-0.10791664073100549,2.5306490839761437,12.831820316445668,1.0900001525878835,1.4443127157884632,-0.8595016479492159,-2.9380891429204183,1.2190858470219865,-1.8987953954348171,0.1797920995363853,3.81381648619994,15.458924734353053,-41.45681216286941,1.0392937474856012,8,0.6550006866455078,0.13500118255615234,0.5625019073486328,2.6350021362304688,-0.43000030517578836,1,-0.005925482297123863,-1.2222277166522437,36.209999084472656,2.7808365209757864,36.65999984741211,-1.590913228747177,36.56999969482422,-0.005925482297123863
613,2008-08-20,35.290000915527344,35.7599983215332,34.93000030517578,35.5,778700.0,-0.004232441224436112,1.2739804769967182,0.6176440889048458,42.430274418913925,53.74566827759158,0.9305667042390553,0.9355729223278146,-0.0653707436049018,2.6797590959163884,13.104638757215199,0.8299980163574219,1.0014809522736883,-0.9959993362426758,-3.098182847501654,1.1061841750163026,-2.0470910918721614,0.055092419386809866,3.8787378951234004,15.929242376929553,-35.54414546050193,1.051091755629488,8,0.7699985504150391,0.39999866485595703,-1.1175012588500977,2.554999351501465,-0.43000030517578836,2,0.0762255187566574,-1.0408172798082047,35.439998626708984,-1.2222277166522437,36.209999084472656,2.7808365209757864,36.65999984741211,0.0762255187566574
614,2008-08-21,34.970001220703125,35.650001525878906,34.799999237060554,34.97999954223633,268300.0,-0.009067715684966782,-3.857124173033693,0.04761126248864669,36.78756558612543,50.872185325309516,1.3484786494673813,1.3807058506369998,0.19540300640028363,2.9770423608837078,13.356500867448705,0.8500022888183523,0.5128642535944081,-1.350499153137207,-3.333324891693735,0.632326585419321,-2.341912022415471,-0.35908628385894303,4.029188049728617,7.113055525406593,-37.466557712256005,0.9914128692782631,8,1.0249977111816406,1.4799995422363281,-0.7975015640258789,2.8749990463256836,-2.1800003051757812,3,0.10094362756862085,1.2739804769967182,35.290000915527344,-1.0408172798082047,35.439998626708984,-1.2222277166522437,36.209999084472656,0.10094362756862085
615,2008-08-22,35.279998779296875,35.93000030517578,34.84999847412109,35.049999237060554,166200.0,0.00886467108300315,-2.4285714285713738,-23.003815337656672,36.4583138790288,48.48177206586905,0.8486827368377448,1.1202690120103256,-0.15822186624869516,2.642706929504314,13.693044553348729,1.0800018310546946,0.3997760342599648,-1.035501480102539,-3.0287899384483907,0.9577869782433126,-2.0321457092754684,-0.03885725092960968,3.4672390891325975,21.05258754971206,-16.899382314845273,0.9966442291729266,8,0.7150001525878906,1.1700019836425781,-1.154998779296875,2.5650014877319336,-1.0499992370605469,4,0.03798186504967349,-3.857124173033693,34.970001220703125,1.2739804769967182,35.290000915527344,-1.0408172798082047,35.439998626708984,0.03798186504967349
616,2008-08-25,35.029998779296875,35.290000915527344,34.799999237060554,35.09000015258789,172800.0,-0.007086168045637997,1.1304286531715382,-0.26087605526347146,30.676842528728955,45.86896940483182,0.9912912265284461,1.4758655111090206,0.03886590958907021,2.862357098559059,14.106362258507154,0.49000167846678977,0.34390033728156055,-1.3045013427734347,-3.2372715281311955,0.6282688425843261,-2.2708864354523186,-0.3381162500945507,3.4804047712504627,17.42421177354511,-15.806143917524864,0.9663850926788808,8,0.9650001525878906,1.4200019836425781,-1.154998779296875,2.8150014877319336,-1.6100006103515696,0,0.009705971008735492,-2.4285714285713738,35.279998779296875,-3.857124173033693,34.970001220703125,1.2739804769967182,35.290000915527344,0.009705971008735492
617,2008-08-26,35.77000045776367,36.0,35.0,35.029998779296875,317100.0,0.021124798865369776,-1.5000023841880648,-12.333079026002924,48.49725935877647,44.808573632585606,0.12490135351323772,0.7299726606703487,-0.7262301195967069,2.0822687876820822,14.164005609541801,1.0,0.04868569494041708,-0.5369997024536133,-2.486219651710563,1.4122202468033365,-1.5116096770820846,0.43761027217485804,2.517778833974461,80.83338366611235,43.496049860098445,0.9746099746284745,8,0.22499847412109375,0.6800003051757812,-1.9225006103515625,2.0749998092651367,-3.8500003814697266,1,-0.04473028427012771,1.1304286531715382,35.029998779296875,-2.4285714285713738,35.279998779296875,-3.857124173033693,34.970001220703125,-0.04473028427012771
618,2008-08-27,36.27999877929688,36.65999984741211,35.630001068115234,35.72999954223633,221200.0,0.014257710791348854,-1.7466773817819305,0.7432405264270382,57.26374690627357,45.03927432253347,-0.4250977015680988,0.2094479469894921,-1.260104922121947,1.5416083605123916,14.085718026268282,1.029998779296875,-0.11487590174629503,-0.0135013580322223,-1.9593721797914583,1.9323694637270137,-0.9864367689118367,0.9594340528473921,1.798513709160595,79.56984175164308,36.56644384795371,0.9729354108796167,8,-0.2849998474121165,0.7800006866455007,-2.6324987411499094,1.5650014877319265,-6.099998474121101,2,-0.035005526474505055,-1.5000023841880648,35.77000045776367,1.1304286531715382,35.029998779296875,-2.4285714285713738,35.279998779296875,-0.035005526474505055
619,2008-08-28,37.86999893188477,38.02000045776367,36.36999893188477,36.36999893188477,241800.0,0.043825805018913755,-1.200002034505199,2.7272765104487817,55.89518292791275,44.66320883186849,-2.024162658595074,-1.3671633011546689,-2.8540635767889952,-0.07331285407031629,14.703489155677197,1.7400016784667898,-0.19408899688751546,1.5234989166259822,-0.536028783058704,3.5830266163106685,0.49373506678363555,2.553262766468329,-3.0699996948242188,95.34156928530155,49.957444441399126,1.0297638498423445,8,-1.4599990844726634,-0.7849998474121165,-3.797498703002937,-0.024998664855964137,-8.859998703002933,3,-0.07948239784604105,-1.7466773817819305,36.27999877929688,-1.5000023841880648,35.77000045776367,1.1304286531715382,35.029998779296875,-0.07948239784604105
620,2008-08-29,37.560001373291016,37.900001525878906,37.04999923706055,37.790000915527344,216800.0,-0.008185834891396127,2.7777815453736276,-0.1533330281575521,59.0769360785101,45.735348800451476,-1.7579403979664505,-1.1109756182790704,-2.555899298903853,0.22902831455051853,14.98644445880494,0.8500022888183594,-0.30687314259286325,1.2115013122558622,-0.8528966703926386,3.275899294904363,0.1793023209316118,2.2437003035801126,-2.695602111816399,85.71431956251833,36.507553885992586,1.0321989913242495,8,-1.1500015258789062,-0.3100013732910156,-3.4875011444091797,0.28499889373779297,-8.900001525878906,4,-0.12699681265601948,-1.200002034505199,37.86999893188477,-1.7466773817819305,36.27999877929688,-1.5000023841880648,35.77000045776367,-0.12699681265601948
621,2008-09-02,37.20000076293945,38.65999984741211,36.83000183105469,37.72000122070313,270100.0,-0.009584680436342086,-1.9047626256051298,2.2608760552634943,54.10335403784321,46.79883063579035,-1.3887854025300825,-0.8480088326038171,-2.2037773790448014,0.5779240186245715,15.165480003563548,1.8299980163574219,-0.4079209915428308,0.8855007171630831,-1.093318627056803,2.864320061382969,-0.10390895494685992,1.8749103892730261,-2.272489477539054,60.109312968824746,10.835282904684021,0.989409672109943,9,-0.470001220703125,0.049999237060546875,-3.127500534057617,0.6449995040893555,-8.480001449584964,1,-0.07983874085459675,2.7777815453736276,37.560001373291016,-1.200002034505199,37.86999893188477,-1.7466773817819305,36.27999877929688,-0.07983874085459675
622,2008-09-03,37.099998474121094,38.04999923706055,37.0099983215332,37.209999084472656,223700.0,-0.0026882335152527137,-6.172397463892032,0.21153944907016548,56.77830087087089,48.393055797118905,-1.1494233709375692,-0.9104618479720941,-2.1368342503283912,0.6888005363915681,14.434510978276121,1.0400009155273438,-0.575828078895313,0.8589984893798857,-0.8591022012949807,2.577099180054752,-5.185595755108352e-05,1.7180488347173224,-2.023187646240224,48.51478542004492,0.38016883313483874,0.8590503453374335,9,-0.3699989318847656,0.23000144958496094,-2.969998359680176,0.7450017929077148,-9.10999870300293,2,-0.09919138696845908,-1.9047626256051298,37.20000076293945,2.7777815453736276,37.560001373291016,-1.200002034505199,37.86999893188477,-0.09919138696845908
623,2008-09-04,35.5,36.79999923706055,35.4900016784668,36.75,338200.0,-0.04312664528105481,-1.0629937342680869,11.363573311138854,42.913905009433186,49.073760177486434,0.5403161308681703,0.6861225696484397,-0.5633783543515918,2.3078839182526565,14.256719877298035,1.6099967956542969,-0.6242625246754017,-0.7164999008178725,-2.4634044212136814,1.0304046195779364,-1.5899521610157734,0.15695235938002838,-0.27986161133787846,0.31540464695377596,-42.94260632678216,0.8734522601979041,9,1.2299995422363281,1.8999996185302734,-0.9074997901916504,2.3450002670288086,-5.920000076293949,3,-0.10084506827341,-6.172397463892032,37.099998474121094,-1.9047626256051298,37.20000076293945,2.7777815453736276,37.560001373291016,-0.10084506827341
624,2008-09-05,34.75,35.439998626708984,34.549999237060554,35.349998474121094,365800.0,-0.021126760563380254,1.2820532884697968,0.479998779296875,38.36783831993389,49.285929559809226,1.4034107397545128,1.4722249349158147,0.16629093888450797,3.0903652055642183,14.447830230297331,0.950000762939446,-0.5723260233201799,-1.441499900817874,-3.2595067948392824,0.37650699320353453,-2.350503347828578,-0.5324964538071697,3.9099998474121094,4.866197889015365,-33.79670123615175,0.9090034470107057,9,1.8549995422363281,2.5249996185302734,-0.03249979019165039,3.0950002670288086,-3.6000003814697266,4,-0.1315107825848696,-1.0629937342680869,35.5,-6.172397463892032,37.099998474121094,-1.9047626256051298,37.20000076293945,-0.1315107825848696
625,2008-09-08,35.209999084472656,35.56999969482422,34.279998779296875,35.56999969482422,453900.0,0.013237383725831942,6.166659602424448,0.600002543137978,43.917270196795855,50.757088189594434,1.0420172273973805,0.913349916409409,-0.2846120320074377,2.660423204080729,13.953636299634969,1.2900009155273438,-0.46789152817569146,-0.889000701904294,-2.7092020608195853,0.9312006570109972,-1.799101381361936,0.021099977553348026,3.367800750732421,21.232878501921718,-16.430969470392675,0.910100679457645,9,1.260000228881836,1.9300003051757812,-0.41499853134155273,2.6350011825561523,-5.099998474121097,0,-0.17608631118439788,1.2820532884697968,34.75,-1.0629937342680869,35.5,-6.172397463892032,37.099998474121094,-0.17608631118439788
626,2008-09-09,34.990001678466804,36.66999816894531,34.990001678466804,35.290000915527344,407800.0,-0.006248151426475612,-10.20000508627644,0.8333298012122042,47.06650910505207,50.59811593918061,1.4033183026138758,1.0792040681836212,-0.061433427361691884,2.8962508016588657,13.665223081796496,1.6799964904785085,-0.27118430185660003,-1.0394981384277244,-2.919682443843975,0.8406861669885259,-1.9795902911358496,-0.09940598571959924,3.4158861145019443,18.832965860993447,-20.74574371435385,0.9400921527081258,9,1.4799976348876882,2.1499977111816335,-0.04250097274780984,2.8549985885620046,-7.05000114440919,1,-0.18090887474721784,6.166659602424448,35.209999084472656,1.2820532884697968,34.75,-1.0629937342680869,35.5,-0.18090887474721784
627,2008-09-10,34.450000762939446,35.36999893188477,34.25,34.939998626708984,549000.0,-0.015433006276752481,-1.5168532583537802,1.6333303663390881,44.78907689460681,49.212041493439855,1.9404447723480303,1.5232458345793631,0.5161591448868492,3.446388154963522,13.622527371366017,1.1199989318847727,-0.0968755633875702,-1.4689990997314553,-3.4502147834855776,0.5122165840226671,-2.459606941608513,-0.4783912578543976,3.7908514694824262,7.843169520709045,-33.292500460100335,0.9906078418770611,9,2.0049991607666087,2.674999237060554,0.9624981880188059,3.3949995040893626,-4.480001449584957,2,-0.16632805000542028,-10.20000508627644,34.990001678466804,6.166659602424448,35.209999084472656,1.2820532884697968,34.75,-0.16632805000542028
628,2008-09-11,34.0,35.110000610351555,33.709999084472656,34.15999984741211,1301500.0,-0.01306243114582295,-2.783779325418694,0.32653172440637906,44.07813287451362,47.89903593195107,2.2719341626206813,1.8930996224912562,0.9796324233469704,3.890439478264895,13.442046404744199,1.4000015258788991,0.1541963915660176,-1.806499862670897,-3.9568804122675516,0.3438806869257576,-2.8816901374692208,-0.7313095878725733,4.001401098476563,9.797331257587514,-34.16963759461532,1.0751902747983269,9,2.184999465942383,2.184999465942383,2.3299994468688965,3.8450002670288086,-4.829999923706055,3,-0.1767647126141716,-1.5168532583537802,34.450000762939446,-10.20000508627644,34.990001678466804,6.166659602424448,35.209999084472656,-0.1767647126141716
629,2008-09-12,34.59999847412109,34.59999847412109,33.59999847412109,33.720001220703125,502300.0,0.017647013944737777,1.2727343661947776,-5.499988079059632,45.99056221828352,46.444994391925896,1.2955467406739132,1.1994423572207538,0.4325941946211671,3.2955843505536535,13.053733080480958,1.0,0.16495219874128964,-1.108001327514657,-3.2913506030323774,1.0753479480030634,-2.1996759652735207,-0.01632668975579321,3.0580904632351675,32.57329314025406,-13.701795177502582,1.0916746377588615,9,1.530000686645515,1.530000686645515,1.8125014305114817,3.245001792907722,-4.099998474121087,4,-0.14508666970519435,-2.783779325418694,34.0,-1.5168532583537802,34.450000762939446,-10.20000508627644,34.990001678466804,-0.14508666970519435
630,2008-09-15,34.0,34.650001525878906,33.720001220703125,33.720001220703125,250500.0,-0.01734099712662862,-5.642888283378746,0.31818142410029476,44.167613501358694,45.34102322120539,1.4946292220120583,1.6758650534208783,1.0841860942581505,3.891700886897837,12.5423325519667,0.9300003051757812,0.03977065015084236,-1.5749998092651367,-3.836834000014832,0.6868343814845588,-2.7059169046399845,-0.44408271389028897,3.2522798910327353,13.029366959002765,-35.37106207394299,1.1309170953748495,9,1.8249988555908203,2.1299991607666016,2.4124999046325684,3.8450002670288086,-3.4699993133544886,0,-0.08382354063146258,1.2727343661947776,34.59999847412109,-2.783779325418694,34.0,-1.5168532583537802,34.450000762939446,-0.08382354063146258
631,2008-09-16,35.790000915527344,35.86000061035156,32.459999084472656,33.84999847412109,662200.0,0.05264708575080412,2.269229358471188,6.9286103542234585,50.101216958734454,44.59912500874579,-0.5771021892729138,-0.15517003955891084,-0.6062449236929055,2.094934689628225,12.279330487644252,3.4000015258789062,-0.16462602394241088,0.23600101470947266,-2.008743843782284,2.4807458732012293,-0.8863714145364057,1.358373443955351,1.0970508338142295,97.94118637031718,51.427358255693434,1.1223724292458797,9,-1.1600017547607422,-0.23000144958496094,0.662498950958252,2.054999351501465,-6.8300018310546875,1,-0.15870355294435157,-5.642888283378746,34.0,1.2727343661947776,34.59999847412109,-2.783779325418694,34.0,-0.15870355294435157
632,2008-09-17,35.22999954223633,35.61000061035156,34.799999237060554,35.36000061035156,627400.0,-0.015646866693654116,1.571428571428549,-0.06701077552304521,44.71299290957778,44.79902366431741,-0.3467166832188653,0.40927585522712207,-0.040749383419765195,2.6381394838975254,12.604513358996616,0.9900016784667898,-0.4053964965406962,-0.31350040435791016,-2.562451153381396,1.9354503446655755,-1.4379757788696566,0.8109749701538362,1.125805887320972,81.47056513592658,37.521345874435525,1.1244753745117433,9,-0.6650009155273438,0.3299999237060547,1.3075003623962402,2.6150007247924805,-6.920000076293942,2,-0.20692588994896022,2.269229358471188,35.790000915527344,-5.642888283378746,34.0,1.2727343661947776,34.59999847412109,-0.20692588994896022
633,2008-09-18,37.97999954223633,38.06999969482422,35.40999984741211,35.7599983215332,1052100.0,0.07805847390667986,1.216665130192356,-17.076792159394348,50.49594520593177,46.146591096094944,-3.0261673887125866,-2.243909642065944,-2.725139741428819,-0.11411384169291239,13.1036143325361,2.8400001525878906,-0.5312560628379188,2.301999664306642,-0.19156748590885542,4.7955668145221395,1.0552160891988933,3.5487832394143908,-5.520000457763672,98.39571937974797,58.42961721444361,1.246783575107749,9,-2.7150001525878906,-2.4200000762939453,-1.4424996376037598,-0.13499927520751953,-10.389999389648438,3,-0.21090048250195947,1.571428571428549,35.22999954223633,2.269229358471188,35.790000915527344,-5.642888283378746,34.0,-0.21090048250195947
634,2008-09-19,38.5,42.0099983215332,36.16999816894531,42.0099983215332,1179300.0,0.013691428752793833,2.3276370058415976,-1.5810794556326895,54.15928623971087,47.284592878641064,-3.305945518824757,-2.6202325080245146,-3.153759772572471,-0.6447033849338837,14.353002826013672,5.840000152587891,-0.6674056548850729,2.6455001831054688,-0.12176312018475244,5.41276348639569,1.2618685314603582,4.029131834750579,-5.9278009033203105,63.246087937766504,27.866106933122836,1.3836316516451097,9,-1.2650012969970703,-1.2650012969970703,-1.9625000953674316,-0.6549997329711914,-12.879999160766602,4,-0.24233766035600146,1.216665130192356,37.97999954223633,1.571428571428549,35.22999954223633,2.269229358471188,35.790000915527344,-0.24233766035600146
635,2008-09-22,36.61999893188477,39.0,36.41999816894531,38.41999816894531,279800.0,-0.048831196574421476,-1.3454553966676897,0.5128205406874046,47.73790232113327,47.35919212487231,-1.3465014252315228,-0.6689943998601251,-1.1559174259500082,1.2262829819192262,15.466279584096837,2.5800018310546875,-0.6137426791119083,0.6984991073608455,-2.0750774107510352,3.4720756254727263,-0.6882891516950949,2.085287366416786,-3.6702878662109413,43.560211306284344,10.84118926095077,1.3867882590559393,9,0.614999771118157,0.614999771118157,-0.08249902725220437,1.1550016403198171,-8.569999694824222,0,-0.16712176707782844,2.3276370058415976,38.5,1.216665130192356,37.97999954223633,1.571428571428549,35.22999954223633,-0.16712176707782844
636,2008-09-23,35.36999893188477,37.08000183105469,35.25,36.61999893188477,259700.0,-0.03413435380828567,-1.4563818184610897,0.6944447387884968,43.80816083225407,47.25020145127756,-0.04127024408102642,0.640628965770496,0.21078933481432927,2.4623031692819026,16.403490082987414,1.8300018310546875,-0.47556367767364094,-0.5685009002685462,-3.3231735219255043,2.186171721388412,-1.9458372110970288,0.8088354105599365,-2.0578763759765692,7.905683317654811,-21.87280517434138,1.3773363108284802,9,1.864999771118157,1.864999771118157,1.1675009727477956,2.015000343322747,-6.259998321533214,1,-0.13683908372629827,-1.3454553966676897,36.61999893188477,2.3276370058415976,38.5,1.216665130192356,37.97999954223633,-0.13683908372629827
637,2008-09-24,34.169998168945305,35.459999084472656,34.029998779296875,35.33000183105469,432900.0,-0.03392707942260387,1.0140875339830864,0.9280029296875056,45.09947729931794,47.363684165144704,1.2458496338447773,1.8072755110808885,1.5104785363519397,3.6261951499980327,16.608153190459493,1.4300003051757812,-0.45290699794717426,-1.6885015487670998,-4.554463559636417,1.1774604621022178,-3.121482554201762,-0.25552054333243746,-0.5099605824120985,1.7543784170343037,-30.43939130139001,1.43298100543466,9,3.0650005340576243,3.0650005340576243,1.910001277923591,3.120001792907722,-4.5599975585937464,2,-0.1524729108474946,-1.4563818184610897,35.36999893188477,-1.3454553966676897,36.61999893188477,2.3276370058415976,38.5,-0.1524729108474946
638,2008-09-25,35.009998321533196,35.29999923706055,33.880001068115234,34.080001831054695,472800.0,0.024582973298234112,-1.135338777172588,-0.8017185814632435,50.95167761507133,47.91491920923224,0.6304867248993133,0.9141190762003362,0.7349157218872548,2.7450238658272426,16.346895954392462,1.4199981689453125,-0.42687485997335983,-0.7850013732910242,-3.6678692720868113,2.097866525504763,-2.2264353226889213,0.656432576106873,7.000000000000007,13.899109903670562,-20.852885392718363,1.4414339493978947,9,2.2250003814697337,2.2250003814697337,0.8250012397766184,1.9600019454956126,-4.869998931884755,3,-0.19137386966025416,1.0140875339830864,34.169998168945305,-1.4563818184610897,35.36999893188477,-1.3454553966676897,36.61999893188477,-0.19137386966025416
639,2008-09-26,34.860000610351555,35.29999923706055,34.220001220703125,34.75,290400.0,-0.0042844249749472985,1.1818188824068865,0.11828067253776187,48.68914414185301,48.41731150262049,0.9177561649171295,0.8717480730511866,0.92959351656026,2.804179797455845,15.271069410403415,1.0799980163574219,-0.33419950469233584,-0.7844991683960032,-3.521862545940955,1.9528642091489488,-2.153180857168479,0.5841825203764728,6.98739776611329,19.14062005234765,-16.605921257737172,1.3686816887724753,9,2.3749980926513743,2.3749980926513743,1.0149989128112864,0.7149991989135813,-5.020000457763665,4,-0.20854848911290214,-1.135338777172588,35.009998321533196,1.0140875339830864,34.169998168945305,-1.4563818184610897,35.36999893188477,-0.20854848911290214
640,2008-09-29,32.790000915527344,34.650001525878906,32.259998321533196,34.560001373291016,907000.0,-0.059380368863491406,1.4512843787230036,-16.090823970038493,42.76315574830927,47.60197136812881,3.126893706026813,2.704742047675083,3.0398389773671823,4.764310988227635,13.828443719429535,2.6000022888183594,-0.24141972273819334,-2.6159988403320327,-5.478970205209471,0.24697252454540575,-4.047484522770752,-1.1845131578933135,8.898049514770506,10.995896433419071,-25.779296192380137,1.4314856824387179,9,4.344997406005859,4.344997406005859,3.4324989318847656,2.784998893737793,-0.5400009155273438,0,-0.2186642231198801,1.1818188824068865,34.860000610351555,-1.135338777172588,35.009998321533196,1.0140875339830864,34.169998168945305,-0.2186642231198801
641,2008-09-30,34.22999954223633,34.380001068115234,32.790000915527344,33.279998779296875,384000.0,0.04391578488877346,1.5439924804916978,-0.5367234560717249,49.31676633057841,48.11350174823999,1.6118398745589957,1.0865371771695536,1.6579711321067805,3.2175505406110716,11.900372248466754,1.5900001525878906,-0.16996931804892768,-1.0275001525878906,-3.805510248738763,1.7505099435629816,-2.416505200663323,0.36150489548754194,7.080928803710933,61.562523469323374,20.254864125654997,1.3890050480754352,9,2.904998779296875,2.904998779296875,1.9925003051757812,1.3450002670288086,-2.4099998474121094,1,-0.1805433943272563,1.4512843787230036,32.790000915527344,1.1818188824068865,34.860000610351555,-1.135338777172588,35.009998321533196,-0.1805433943272563
642,2008-10-01,33.419998168945305,34.40999984741211,33.029998779296875,33.97999954223633,268300.0,-0.023663493547277592,-1.0597028521975784,-0.5894746563763692,48.23814743828925,47.86263532961304,2.3893585876877097,1.6935347507948464,2.4969349559784817,3.922660331509597,9.862084062856205,1.3800010681152344,-0.04272558707320684,-1.6535015106201243,-4.40503143687431,1.0980284156340616,-3.0292664737472137,-0.2777365474930349,7.528892976025389,38.157878225865055,-6.840860363968098,1.375764963127092,10,3.7150001525878977,3.7150001525878977,2.802501678466804,2.1550016403198313,-4.009998321533196,2,-0.12896462581493207,1.5439924804916978,34.22999954223633,1.4512843787230036,32.790000915527344,1.1818188824068865,34.860000610351555,-0.12896462581493207
643,2008-10-02,31.920000076293945,33.540000915527344,31.6299991607666,33.09000015258789,593100.0,-0.04488324879817607,-1.18285676917292,2.089280726970498,42.281110028644314,46.542837972827876,3.2847754413354053,3.068921755257712,3.961995075043035,5.288978600012641,9.418488179140963,1.9100017547607422,-0.15235300240271243,-2.97449960708618,-6.055295563479312,0.10629634930695175,-4.514897585282746,-1.4341016288896142,8.68133535573925,7.901932138927738,-37.07118416257582,1.540397978196566,10,3.3949995040893555,4.899998664855957,4.302499771118164,3.6549997329711914,-2.9200000762939453,3,-0.07236840414853118,-1.0597028521975784,33.419998168945305,1.5439924804916978,34.22999954223633,1.4512843787230036,32.790000915527344,-0.07236840414853118
644,2008-10-03,30.18000030517578,32.75,29.36000061035156,32.09999847412109,595600.0,-0.054511270894714414,1.1055888847819675,1.6410239690129167,39.67567650047508,45.64703510386585,4.157696553747094,4.689423252719337,5.687382200513198,6.894681055224453,10.054129187512729,3.389999389648441,-0.20971231041417582,-4.485999393463132,-8.220478066626058,-0.7515207203002028,-6.353238730044595,-2.618760056881669,9.883054950581418,15.500936727956663,-32.12846780663638,1.867239336581464,10,3.0400009155273438,5.504999160766602,6.347498893737793,5.3949995040893555,-2.2299995422363317,4,-0.0013254113692132696,-1.18285676917292,31.920000076293945,-1.0597028521975784,33.419998168945305,1.5439924804916978,34.22999954223633,-0.0013254113692132696
645,2008-10-06,29.01000022888184,30.1200008392334,28.20000076293945,30.1200008392334,581200.0,-0.03876739776219584,2.4594576946869267,0.5781258692352322,31.04026564631333,44.228380083205764,4.620602498950706,5.661381153496702,6.793411059956679,7.941856494989519,11.081069541011297,1.9799995422363317,-0.6053425752497361,-5.345999526977533,-9.842020397904566,-0.8499786560504994,-7.594009962441046,-3.0979890915140196,10.19681065524291,13.043471583879846,-27.056016191663073,2.2480104354635166,10,2.819999694824215,6.094999313354489,7.737499237060543,6.564999580383297,-1.139999389648441,0,0.02861082099819212,1.1055888847819675,30.18000030517578,-1.18285676917292,31.920000076293945,-1.0597028521975784,33.419998168945305,0.02861082099819212
646,2008-10-07,28.65999984741211,30.209999084472656,28.54999923706055,29.540000915527344,423000.0,-0.012064818293978319,-2.0181752606993495,0.792793319128465,31.40916701856011,42.707234496454895,4.3792148785284795,5.810759177156811,7.097587909296465,8.146270184795242,11.420603353303783,1.6599998474121058,-1.1578466519247286,-5.37949981689453,-10.531024431305859,-0.2279752024832007,-7.955262124100194,-2.8037375096888653,9.446130024594112,7.407393756672703,-26.324630855938565,2.5757623072056655,10,3.0900001525878906,6.444999694824219,8.170000076293945,6.914999961853027,-1.489999771118164,1,0.12526169475580273,2.4594576946869267,29.01000022888184,1.1055888847819675,30.18000030517578,-1.18285676917292,31.920000076293945,0.12526169475580273
647,2008-10-08,28.71999931335449,29.81999969482422,27.54999923706055,27.899999618530273,620600.0,0.002093491495527511,-1.9868418080655819,-0.9318167040188613,19.092117186601726,39.16728333773605,3.8720171314941716,5.585862037363082,6.9376800590881125,7.949933506431858,12.46897999144489,2.2700004577636683,-1.5307983802784335,-5.033000278472901,-10.699957222991781,0.6339566660459823,-7.866478750732345,-2.199521806213461,8.395517647745056,19.53255005753876,-5.771274046510541,2.8334784722594413,10,2.7049999237060582,6.059999465942386,8.270000457763675,6.855000495910648,0.3800010681152415,2,0.10793873452595326,-2.0181752606993495,28.65999984741211,2.4594576946869267,29.01000022888184,1.1055888847819675,30.18000030517578,0.10793873452595326
648,2008-10-09,27.989999771118164,30.489999771118164,27.96999931335449,29.270000457763672,661600.0,-0.025417811966899406,-2.8181778773836257,-1.5609770280706066,15.404863401035627,35.469029922089675,3.91300377820518,6.158258623813239,7.549813957047789,8.547706772679717,13.806638902951812,2.5200004577636754,-1.8007366621777052,-5.46249980926514,-11.68450756436858,0.7595079458383012,-8.573503686816863,-2.351495931713419,7.977655063096698,8.461547490406343,-11.54535830700517,3.1110038775517204,10,3.1100006103515625,6.789999008178711,9.039999961853027,7.585000038146973,-0.7600002288818359,3,0.05073240757076358,-1.9868418080655819,28.71999931335449,-2.0181752606993495,28.65999984741211,2.4594576946869267,29.01000022888184,0.05073240757076358
649,2008-10-10,29.57999992370605,29.690000534057614,26.5,27.01000022888184,1139700.0,0.0568060080596553,1.2867379837075597,-2.0078111845075637,26.375835601350673,33.64821657242761,1.6709944719249883,4.398397827406132,5.849612038263739,6.820290673074911,15.480345426685874,3.1900005340576136,-2.0009562940607495,-3.6214997291565005,-10.050186064706626,2.8071866063936213,-6.835842896931563,-0.40715656138143785,5.377536238850293,77.19298497209955,57.680042729195534,3.214343167775061,10,0.8750000000000036,4.67499923706055,7.48499965667725,5.994999885559086,-2.5,4,-0.019607840608587224,-2.8181778773836257,27.989999771118164,-1.9868418080655819,28.71999931335449,-2.0181752606993495,28.65999984741211,-0.019607840608587224
650,2008-10-13,31.149999618530273,31.229999542236328,29.51000022888184,30.6200008392334,187800.0,0.053076392794916494,3.985515178655334,0.20622523044039778,36.13666044209145,32.18376036259572,-0.17444918723159475,2.7446555979530842,4.162493094708935,5.129391348648781,16.87431698972358,1.7199993133544886,-2.357295411495315,-1.9090000152587905,-8.389301543038592,4.571301512521007,-5.149150779148691,1.33115074863111,2.623481481268186,98.30866952540484,74.13316836510856,3.240150763889899,10,-0.6949996948242188,3.104999542236328,5.789999961853027,4.425000190734863,-4.25,0,-0.10272869646159588,1.2867379837075597,29.57999992370605,-2.8181778773836257,27.989999771118164,-1.9868418080655819,28.71999931335449,-0.10272869646159588
651,2008-10-14,30.11000061035156,32.0,29.54999923706055,31.75,531200.0,-0.03338680644991232,1.2897209922493853,-3.094345597973174,36.520586835438806,30.88180918450123,0.2454834322434145,3.5176570126298436,5.059267558349195,6.04153513709392,17.39964260881451,2.4500007629394496,-2.729698472735123,-2.6649990081787145,-9.13920807668607,3.8092100603286383,-5.902103542432389,0.5721055260749637,2.6451931354751146,65.63637473366471,37.0292036605682,3.237104534253677,10,-0.09000015258788707,4.144998550415043,6.694998741149906,5.464999198913578,-5.2399997711181605,1,-0.07439387996385716,3.985515178655334,31.149999618530273,1.2867379837075597,29.57999992370605,-2.8181778773836257,27.989999771118164,-0.07439387996385716
652,2008-10-15,27.940000534057614,29.8799991607666,27.8799991607666,29.739999771118164,649700.0,-0.07206908111280208,-1.0833311809456068,1.0975609188771758,28.431969130498885,29.343015751373965,1.7393049234385707,5.389846126945361,7.035630398495467,8.078066462274084,18.175275172947785,2.2300014495849574,-2.9197276071993947,-4.470499134063726,-11.179347286710158,2.2383490185827064,-7.824923210386938,-1.1160750577405096,4.059999465942386,26.181827891956612,-4.108771445985155,3.354424076323215,10,1.6849994659423864,6.314998626708988,8.864998817443851,7.634999275207523,-3.7000007629394496,2,-0.02755907097514443,1.2897209922493853,30.11000061035156,3.985515178655334,31.149999618530273,1.2867379837075597,29.57999992370605,-0.02755907097514443
653,2008-10-16,29.96999931335449,30.020000457763672,27.209999084472656,28.170000076293945,720000.0,0.07265564568699268,1.9578938069443497,-0.999999999999996,36.61739817735926,29.003207048805542,-0.6664776894448643,2.876467778006397,4.91476453837382,5.922174182968217,19.04548377771782,2.8100013732910156,-3.3269983525465,-2.040000343322756,-8.289543732841796,4.209543046196284,-5.16477203808228,1.084771351436764,2.0300006866455114,63.09089660644525,30.09321549238428,3.1247716947595205,10,-0.7199993133544886,4.284999847412113,6.820000648498539,5.605000495910648,-2.279998779296875,3,-0.029028994054634216,-1.0833311809456068,27.940000534057614,1.2897209922493853,30.11000061035156,3.985515178655334,31.149999618530273,-0.029028994054634216
654,2008-10-17,29.170000076293945,30.899999618530273,28.1200008392334,29.01000022888184,496500.0,-0.02669333518149486,-1.8659801517621357,0.08888884179383916,39.35293512443154,29.92683699081868,-0.027729649156810865,3.1006182361314316,5.636583266939304,6.578214861577962,18.006011327894004,2.779998779296875,-3.7132948275410698,-2.3734995841979973,-7.938669709265149,3.191670540869154,-5.156084646731571,0.4090854783355766,2.059999923706055,40.91859326096825,4.925595718165418,2.7825850625335757,10,0.07999992370605469,5.084999084472656,7.0149993896484375,6.404999732971191,1.1499996185302734,4,-0.066506703084798,1.9578938069443497,29.96999931335449,-1.0833311809456068,27.940000534057614,1.2897209922493853,30.11000061035156,-0.066506703084798
655,2008-10-20,30.5,30.60000038146973,29.10000038146973,29.31999969482422,214100.0,0.045594786432205936,1.1739113608783636,7.375008940705406,38.957961754092665,30.7655919614334,-1.2562547655264424,1.3582532240289495,4.183894955866222,5.11004971249605,16.910364495241772,1.5,-3.8561703519862363,-0.7374997138977051,-5.775422015739906,4.3004225879444995,-3.2564608648188056,1.7814614370233954,-4.0,68.68476590186913,34.44206957986112,2.5189611509211023,10,-1.25,3.7549991607666016,5.629999160766602,5.074999809265137,0.09000015258789062,0,-0.11213115004242458,-1.8659801517621357,29.170000076293945,1.9578938069443497,29.96999931335449,-1.0833311809456068,27.940000534057614,-0.11213115004242458
656,2008-10-21,30.53000068664551,31.21999931335449,29.40999984741211,30.020000457763672,320900.0,0.0009836290703446604,-1.0924831784119144,0.4322034720201756,41.03042085879971,33.20318125834429,-1.1098084656577853,0.9982406660765442,4.050946719867891,4.922932088429814,16.42792347650176,1.8099994659423793,-3.808118071464925,-0.4654991149902301,-5.117829968350289,4.186831738369829,-2.7916645416702615,1.8606663116898012,-3.9480006790161184,82.79305268515209,47.01957737598123,2.3261654266800296,10,-1.2800006866455114,3.72499847412109,5.4474983215332,5.044999122619625,3.6099987030029332,1,-0.11889947548226165,1.1739113608783636,30.5,-1.8659801517621357,29.170000076293945,1.9578938069443497,29.96999931335449,-0.11889947548226165
657,2008-10-22,28.959999084472656,30.32999992370605,28.25,29.989999771118164,453100.0,-0.05142487936004558,1.4327470377554483,-2.019608283125194,40.85290085004336,36.0307409749007,0.5563203041783673,2.274525375776829,5.488608082890735,6.323176086574399,16.83647772948441,2.2800006866455114,-3.5213391667476337,-1.7750007629394524,-6.259323982800012,2.7093224569211074,-4.017162372869734,0.46716084699082927,-2.192479104614261,43.640895264686264,4.162499549884167,2.24216160993028,10,0.29000091552734375,5.295000076293945,6.135000228881836,6.6150007247924805,6.540000915527344,2,-0.14122922564014073,-1.0924831784119144,30.53000068664551,1.1739113608783636,30.5,-1.8659801517621357,29.170000076293945,-0.14122922564014073
658,2008-10-23,28.309999465942386,29.8799991607666,27.51000022888184,29.11000061035156,700100.0,-0.022444738918475204,1.025641631746127,0.7766996224192874,43.80384010374765,37.967185919611474,1.404146448388314,2.526369782991832,6.009203383598678,6.801427764490054,17.45484076679089,2.369998931884762,-3.2234888348683057,-2.0900004386901827,-6.216398145853734,2.036397268473369,-4.15319929227196,-0.026801585108408688,-1.3643803127441458,21.563327074897682,-20.082713361069597,2.0631988535817753,10,1.2950000762939418,5.944999694824215,6.752499580383297,7.26500034332275,3.2300014495849574,3,-0.14376544583550876,1.4327470377554483,28.959999084472656,-1.0924831784119144,30.53000068664551,1.1739113608783636,30.5,-0.14376544583550876
659,2008-10-24,27.59000015258789,28.79999923706055,26.920000076293945,26.959999084472656,424200.0,-0.025432685515260123,-4.295779112625063,-0.7875002086159653,45.150272129449576,38.96869832931794,2.025144181782668,2.8182880767037446,6.578447762581689,7.351093631126808,18.18286060999997,1.8799991607666051,-2.7645942815763753,-2.4464997291564927,-6.1808593278218495,1.287859869508864,-4.313679528489171,-0.5793199298238143,3.629999160766598,15.581399887688207,-28.456512535070715,1.8671797993326777,10,1.869999885559082,6.664999008178711,7.8224992752075195,7.984999656677246,5.659999847412109,4,0.0036245154373564237,1.025641631746127,28.309999465942386,1.4327470377554483,28.959999084472656,-1.0924831784119144,30.53000068664551,0.0036245154373564237
660,2008-10-27,25.6200008392334,27.78000068664551,25.59000015258789,27.1299991607666,552900.0,-0.07140265684883329,-1.7898101398074717,-2.3968186689756648,40.65190750741267,39.42773395953726,3.4958453511617016,4.45183507923268,8.368790919437515,9.140608586307629,19.995823241207496,2.1900005340576207,-2.2000291570246837,-4.057999038696288,-8.047303118685484,-0.0686949587070913,-6.052651078690886,-2.0633469987016895,5.51399848937988,0.5328719559067008,-46.150000683554836,1.9946520399945986,10,2.784998893737793,6.674999237060547,11.614997863769531,10.95999813079834,6.530000686645508,0,0.18345037867420522,-4.295779112625063,27.59000015258789,1.025641631746127,28.309999465942386,1.4327470377554483,28.959999084472656,0.18345037867420522
661,2008-10-28,28.04999923706055,28.09000015258789,25.790000915527344,26.309999465942386,583300.0,0.0948477095327005,1.5274694641088753,-1.1523190100975906,48.20182435945885,41.62438454053281,0.8302114617567184,1.6180667338777006,5.798176127128226,6.632159198358895,21.835841350117242,2.469999313354492,-1.8952343131902687,-1.3190006256103466,-4.740731901984649,2.1027306507639594,-3.029866263797498,0.3918650125768046,2.862240124511711,51.89871736834175,1.7079191158627651,1.7108656381871523,10,0.355000495910641,3.2850017547607386,9.18499946594238,8.529999732971188,2.9400005340576136,1,0.09055261977231743,-1.7898101398074717,25.6200008392334,-4.295779112625063,27.59000015258789,1.025641631746127,28.309999465942386,0.09055261977231743
662,2008-10-29,29.11000061035156,30.3700008392334,27.84000015258789,28.21999931335449,348300.0,0.03778971130560671,-2.0666682079588607,0.5114950655568965,52.953589150806195,43.4395168709158,-0.051821617359706806,0.23042960610447594,4.631799676486612,5.471610725980771,23.320897142735465,2.530000686645508,-1.8594997329488834,-0.04349937438965057,-2.884620457571259,2.797621708791958,-1.464059915980453,1.377061167201152,1.5893491828613264,73.64016636227561,17.420277459517976,1.4205605415908042,10,-0.7050008773803675,1.4149990081787145,8.12499809265137,7.469998359680179,2.9500007629394567,2,0.17279280913200012,1.5274694641088753,28.04999923706055,-1.7898101398074717,25.6200008392334,-4.295779112625063,27.59000015258789,0.17279280913200012
663,2008-10-30,29.61000061035156,30.170000076293945,29.32999992370605,29.81999969482422,441400.0,0.01717622774017391,-1.181817281063744,-0.23595368364204874,50.08394149871518,44.63185091250287,-0.6797395610966674,-0.4759028396596108,4.033877033540872,4.877740460927701,24.136731003738078,1.0599994659423864,-1.7510101787884054,0.5720005989074686,-1.9673701471077045,3.1113713449226417,-0.697684774100118,1.8416859719150551,0.8849751972363258,84.10041590568913,29.272175932843695,1.2696853730075868,10,-1.2050008773803675,0.8349990844726598,7.624998092651371,6.969998359680179,4.270000457763675,3,0.1989192593123188,-2.0666682079588607,29.11000061035156,1.5274694641088753,28.04999923706055,-1.7898101398074717,25.6200008392334,0.1989192593123188
664,2008-10-31,30.13999938964844,30.25,28.770000457763672,29.61000061035156,654200.0,0.01789931672988887,2.9466654459635415,-2.523814713896449,46.999404449234554,45.52534454529641,-1.1819709224171966,-1.0635824670053218,3.4204114155620253,4.282825158879422,24.073074537116003,1.4799995422363281,-1.267324856782146,1.1039994239807172,-1.4316444135848947,3.639643261546329,-0.16382249480209055,2.371821342763525,0.23000144958495738,95.188254883989,43.96556766293632,1.2678219187828068,10,-1.7349996566772496,0.3050003051757777,7.094999313354489,6.439999580383297,3.1800003051757777,4,0.04644995203150981,-1.181817281063744,29.61000061035156,-2.0666682079588607,29.11000061035156,1.5274694641088753,28.04999923706055,0.04644995203150981
665,2008-11-03,29.84000015258789,30.81999969482422,29.68000030517578,30.04999923706055,948200.0,-0.00995352498791302,-3.301894397420395,-0.39622560027638765,49.160967932827184,46.4287386646328,-1.1012459317651135,-0.7359458012152587,3.6217432143585455,4.5220508754396604,23.454624289115472,1.1399993896484375,-1.061321075630758,0.7625001907348619,-1.7983948525433746,3.3233952340130983,-0.5179473309042564,2.04294771237398,-4.25,80.51690298077332,29.832020518995222,1.2804475216391178,11,-1.635000228881836,0.2800006866455078,7.394998550415039,6.854998588562012,3.740001678466804,0,0.1142761337122975,2.9466654459635415,30.13999938964844,-1.181817281063744,29.61000061035156,-2.0666682079588607,29.11000061035156,0.1142761337122975
666,2008-11-04,32.25,32.310001373291016,29.79999923706055,30.38999938964844,487600.0,0.08076406954049897,1.5353513946740716,-8.857184377838163,63.19657223789748,48.91136881883881,-3.6225564379948523,-3.017932720640573,1.147105508907046,2.0619601682408017,22.580945673523996,2.510002136230465,-0.8055469272924611,2.993000030517578,0.07671485388152632,5.90928520715363,1.5348574421995522,4.451142618835604,-6.555399856567384,98.65768776498058,43.01966256591257,1.4581425883180255,11,-3.299999237060547,-2.25,4.884998321533203,4.884998321533203,-0.5499992370605504,1,-0.003100727879723819,-3.301894397420395,29.84000015258789,2.9466654459635415,30.13999938964844,-1.181817281063744,29.61000061035156,-0.003100727879723819
667,2008-11-05,31.81999969482422,33.860000610351555,31.68000030517578,33.0,696100.0,-0.013333342796148284,-1.9863036605439768,-0.6344085580449079,56.27970359305436,50.29757587320622,-3.06669719410354,-2.4704410732269437,1.48228250659524,2.448919971280475,21.359458305459157,2.180000305175774,-0.6429393754156401,2.40799970626831,-0.7106205729622701,5.526619985498886,0.8486895666530216,3.967309845883598,-5.860783502197265,59.921397753001074,5.01022542276371,1.5593101396152889,11,-2.0949993133544957,-1.8199996948242188,5.314998626708984,5.314998626708984,0.10000038146972656,2,-0.026084221611135328,1.5353513946740716,32.25,-3.301894397420395,29.84000015258789,2.9466654459635415,30.13999938964844,-0.026084221611135328
668,2008-11-06,29.40999984741211,32.36999893188477,29.20000076293945,31.670000076293945,662700.0,-0.07573852515794066,-1.3656716895916368,1.9152539359260337,50.73439350334106,50.91803380363861,-0.5411621037889134,0.054173713037886984,3.7510583008954796,4.799352582946398,20.581053421662883,3.169998168945323,-0.5949630399318977,-0.07300014495849538,-3.1191232544025027,2.973122964485512,-1.5960616996805008,1.45006140976351,-2.9767365897216784,12.573661502211268,-42.28544355727465,1.523061554722004,11,0.31500053405761363,0.31500053405761363,7.724998474121094,7.724998474121094,1.0799999237060547,3,0.0901054586748693,-1.9863036605439768,31.81999969482422,1.5353513946740716,32.25,-3.301894397420395,29.84000015258789,0.0901054586748693
669,2008-11-07,29.0,29.940000534057614,28.31999969482422,29.6299991607666,333700.0,-0.013940831334216641,1.5919973876993077,0.27876066237316344,45.1361861928723,51.41628699091191,0.10044236680271723,0.4411094025922644,3.9608998276351315,5.147754378009793,19.35088871247039,1.6200008392333949,-0.4357815402680174,-0.45399999618530273,-3.507269977536545,2.5992699851659395,-1.9806349868609239,1.0726349944903184,-2.1211325011499014,12.274371711201315,-39.14899214540762,1.5266349906756203,11,0.8250007629394496,0.725000381469723,7.067499160766602,7.819998741149902,3.799999237060554,4,0.1682758989005253,-1.3656716895916368,29.40999984741211,-1.9863036605439768,31.81999969482422,1.5353513946740716,32.25,0.1682758989005253
670,2008-11-10,27.95000076293945,29.57999992370605,27.770000457763672,29.51000022888184,380300.0,-0.03620687024346725,1.1294125698847446,2.4761929270574528,42.1532833377401,50.7442268773876,1.693834465073767,1.3060422077545333,4.804406507010615,6.127348766399283,19.081974599642233,1.8099994659423793,-0.3142191430231449,-1.3439992904663107,-4.358185847091608,1.6701872661589903,-2.851092568778963,0.16309398784634155,-0.6522652773992625,2.955669961671321,-42.66140503749715,1.5070932783126505,11,2.864999771118164,1.7749996185302734,6.502499580383304,7.734998703002933,4.989997863769535,0,0.1921287579714548,1.5919973876993077,29.0,-1.3656716895916368,29.40999984741211,-1.9863036605439768,31.81999969482422,0.1921287579714548
671,2008-11-11,27.8700008392334,29.09000015258789,27.25,27.59000015258789,384800.0,-0.002862251217256806,-2.833329690831027,-0.1794876810911986,46.35451970967975,50.010996939484656,1.9507597307496631,1.2749920660906184,4.684332508979921,6.13991531371903,19.30609743166556,1.8400001525878906,-0.158461078151916,-1.3119992256164537,-4.364739487136987,1.7407410359040831,-2.8383693563767203,0.21437090514381296,5.989999771118157,9.379739515643152,-34.98005583490783,1.5263701307602682,11,2.6849994659423793,1.8549995422363246,5.597498893737793,7.23499870300293,4.839998245239258,1,0.20487982848508435,1.1294125698847446,27.95000076293945,1.5919973876993077,29.0,-1.3656716895916368,29.40999984741211,0.20487982848508435
672,2008-11-12,27.170000076293945,27.959999084472656,26.86000061035156,27.5,340400.0,-0.025116639463965917,-1.315789051002554,-1.1785682658837473,46.2000010681155,49.57944800275136,2.6224055818942063,2.0178023339372544,5.175224055203387,6.755911977083947,18.958278940550827,1.0999984741210973,0.25335645679866303,-1.973499965667724,-5.110452755597471,1.163452824262027,-3.5419763606325994,-0.40502357070284845,6.557800521850581,5.6261263225961535,-39.89810249825884,1.5684763949648748,11,3.19000053405761,2.5550003051757777,6.257499694824219,7.934999465942383,4.709999084472656,2,0.16672803363728983,-2.833329690831027,27.8700008392334,1.1294125698847446,27.95000076293945,1.5919973876993077,29.0,0.16672803363728983
673,2008-11-13,29.10000038146973,29.20000076293945,25.93000030517578,27.29999923706055,462400.0,0.07103423996158642,2.2699973392512143,-5.454550183510101,54.6576202709424,50.43036087183001,0.6844288647346239,0.020324027903004804,3.105810550985911,4.7650513105405246,18.126017660293407,3.2700004577636683,0.4091695644043938,2.861022991851314e-07,-3.1127305203035895,3.1127310925081844,-1.5563651171006434,1.5563656893052418,4.35308821716308,79.05236646776667,28.51201884760485,1.5563654032029433,11,0.7950000762939382,0.6249999999999929,4.002498626708981,5.679998397827145,2.2399997711181605,3,0.09690720473735559,-1.315789051002554,27.170000076293945,-2.833329690831027,27.8700008392334,1.1294125698847446,27.95000076293945,0.09690720473735559
674,2008-11-14,27.229999542236328,29.34000015258789,27.209999084472656,28.739999771118164,198500.0,-0.06426119638212036,-1.7483864457753489,-0.8388884826945309,54.996892714531455,51.07879695868604,2.344819346313198,1.8314312938308959,4.835972660712045,6.570364182421187,17.731557580879667,2.1300010681152344,0.3350435381408481,-1.7730005264282234,-4.995520431727172,1.4495193788707255,-3.384260479077696,-0.16174057377875073,5.771703758789059,35.6164211760661,-20.371739390991237,1.6112599526494735,11,2.66500091552734,2.495000839233395,5.710000038146973,7.549999237060547,2.6100006103515625,4,0.11972090648864175,2.2699973392512143,29.10000038146973,-1.315789051002554,27.170000076293945,-2.833329690831027,27.8700008392334,0.11972090648864175
675,2008-11-17,27.07999992370605,28.15999984741211,26.63999938964844,27.09000015258789,436600.0,-0.005508616270727962,-2.4157263880227444,0.006622667129822039,46.49313333801319,49.222859303143345,2.3044817286326804,1.8045987115332132,4.826677955197546,6.666281874342399,17.401489856035962,1.5200004577636683,0.2805128841388296,-1.752000141143803,-5.002882282225773,1.4988819999381633,-3.3774412116847863,-0.1265590706028199,5.497401197568362,33.72433049822623,-21.84005268088368,1.6254410705409836,11,2.815000534057617,2.645000457763672,5.274999618530277,7.17499923706055,3.2999992370605504,0,0.2112259722847034,-1.7483864457753489,27.229999542236328,2.2699973392512143,29.10000038146973,-1.315789051002554,27.170000076293945,0.2112259722847034
676,2008-11-18,26.899999618530273,27.70000076293945,25.770000457763672,27.1299991607666,397400.0,-0.006646983223150049,1.8175130451247248,22.99942780849841,41.46717688369844,47.57702300210379,1.839186385215278,1.7905047990182013,4.849100272185474,6.788848174319995,17.543749116405486,1.9300003051757777,0.23554267081706115,-1.7505003929138176,-5.007547458083234,1.506546672255599,-3.379023925498526,-0.12197686032910937,5.27855745377822,31.652640262263134,-20.731959987481048,1.6285235325847087,11,2.170000076293949,2.8250007629394496,5.454999923706055,7.354999542236328,3.610000610351566,1,0.224535282298592,-2.4157263880227444,27.07999992370605,-1.7483864457753489,27.229999542236328,2.2699973392512143,29.10000038146973,0.224535282298592
677,2008-11-19,24.8700008392334,27.489999771118164,24.81999969482422,26.88999938964844,344900.0,-0.07546463970573791,-1.5188669993729145,8.782619872953758,33.63259480202629,45.67682314640216,3.106313879532216,3.687437274476679,6.712091890268056,8.769144103774352,17.354165646744583,2.6700000762939453,0.1017013022677773,-3.5759992599487305,-7.239465236317017,0.08746671641955572,-5.407732248132874,-1.7442662717645874,6.795871703911509,1.1062198970200634,-45.314010839998744,1.8317329881841433,11,2.5099992752075195,4.469999313354489,7.267498970031738,9.384998321533203,4.959999084472653,2,0.31523916287414644,1.8175130451247248,26.899999618530273,-2.4157263880227444,27.07999992370605,-1.7483864457753489,27.229999542236328,0.31523916287414644
678,2008-11-20,24.239999771118164,27.489999771118164,23.93000030517578,25.399999618530273,641800.0,-0.02533176706296625,-3.000002143089821,0.5742577623007541,29.766805043197266,43.9691141297716,3.2696678949604063,4.212887189881275,7.17882889292337,9.335534332955575,16.988116592061733,3.559999465942383,-0.5522832909595934,-4.002500343322755,-8.121605171256967,0.11660448461145734,-6.062052757289862,-1.9429479293556469,6.7412854871946735,5.730119679960287,-33.09524535488137,2.0595524139671064,11,2.515000343322754,4.655000686645504,7.699999809265137,10.014999389648438,6.850000381469727,3,0.3151814959483399,-1.5188669993729145,24.8700008392334,1.8175130451247248,26.899999618530273,-2.4157263880227444,27.07999992370605,0.3151814959483399
679,2008-11-21,27.690000534057614,27.86000061035156,23.0,23.8799991607666,781400.0,0.14232676549156187,1.3421681076718612,-3.284484374537547,43.93683180273907,44.16728618143815,-0.4310249833786841,0.8124152856599913,3.582944519988981,5.857305676135265,16.498151038874532,4.860000610351559,-0.9921055107002701,-0.55749959945679,-4.673511116855838,3.558511917942262,-2.615505358156316,1.500506159242736,2.445130529878778,90.89148590594989,54.97117121085267,2.0580057586995255,11,-1.5200004577636683,0.7399997711181641,4.062499046325687,6.564998626708988,5.879999160766605,4,0.13181652394845278,-3.000002143089821,24.239999771118164,-1.5188669993729145,24.8700008392334,1.8175130451247248,26.899999618530273,0.13181652394845278
680,2008-11-24,30.31999969482422,30.63999938964844,27.68000030517578,28.04999923706055,691200.0,0.094980105093599,1.0343637386132567,0.5958004303297355,44.62395481018429,43.97500119260532,-3.0055513662839957,-1.5256381218760318,0.8539574687097868,3.2163207542271124,14.983106814156216,2.95999908447266,-1.1163275713924357,1.8374996185302734,-2.182434101321931,5.857433338382478,-0.1724672413958288,3.8474664784563757,-7.319999694824219,95.81152198444158,65.0251970392782,2.009966859926102,11,-3.5,-1.889999389648441,1.432499885559082,3.934999465942383,3.1300010681152273,0,-0.015831119626240175,1.3421681076718612,27.690000534057614,-3.000002143089821,24.239999771118164,-1.5188669993729145,24.8700008392334,-0.015831119626240175
681,2008-11-25,30.59000015258789,31.459999084472656,29.809999465942386,30.54999923706055,577500.0,0.008905028379989188,-1.1710514758105657,0.017621545136932624,46.543003150824,44.013112535128485,-3.1839733699312553,-1.6818190305410994,0.42835972519259613,2.9497264575878575,13.452657269252727,1.6499996185302699,-1.1023206255505364,1.9805000305175788,-2.1411064050241535,6.102106466059311,-0.08030318725328556,4.041303248288443,-7.590000152587891,89.71632356933054,60.028812242780845,2.0608032177708653,11,-3.3600006103515625,-2.159999847412113,1.1624994277954102,3.664999008178711,4.409999847412109,1,-0.0068650209471647905,1.0343637386132567,30.31999969482422,1.3421681076718612,27.690000534057614,-3.000002143089821,24.239999771118164,-0.0068650209471647905
682,2008-11-26,34.139999389648445,34.290000915527344,29.79999923706055,30.06999969482422,469000.0,0.11605097153816879,1.0549193851095944,101.74766355141108,62.4933953142702,44.88375420660935,-6.3042645826231976,-5.096987051053738,-3.221140295205423,-0.6205776199050561,13.237900955778276,4.490001678466793,-0.8467740681845086,5.278999328613288,0.4719394947735722,10.086059162453004,2.8754694116934303,7.682529245533146,-10.80159942626954,98.6713772035873,64.05885174473337,2.403529916919858,11,-5.494998931884773,-5.494998931884773,-2.387499809265144,0.11499977111815696,1.1100006103515554,2,-0.10632686659822421,-1.1710514758105657,30.59000015258789,1.0343637386132567,30.31999969482422,1.3421681076718612,27.690000534057614,-0.10632686659822421
683,2008-11-28,35.5,35.599998474121094,33.610000610351555,33.860000610351555,251400.0,0.03983598812728517,1.1630454613305103,0.4029482831986484,66.34808765283492,46.14499808864308,-7.4437428634313,-6.3169732000094925,-4.755544136609295,-1.979289469902909,13.17478679367396,1.9899978637695384,-0.6192225473893913,6.3444999694824205,0.6961582678901763,11.992841671074665,3.5203291186862984,9.168670820278543,-11.504503979492188,99.2063612203884,59.21662852438392,2.824170850796122,11,-6.200000762939453,-6.200000762939453,-3.747500419616699,-1.2450008392333984,-1.3600006103515554,4,-0.15971831200828024,1.0549193851095944,34.139999389648445,-1.1710514758105657,30.59000015258789,1.0343637386132567,30.31999969482422,-0.15971831200828024
684,2008-12-01,31.540000915527344,35.150001525878906,31.459999084472656,34.580001831054695,733700.0,-0.11154926998514525,-1.3062482267643545,-1.8536597847021241,57.87626153657139,47.4097901107051,-3.1380784682990353,-2.368126846676809,-1.036323369080904,1.9680855270810014,12.559402076893878,4.040000915527344,-0.40576968064109664,2.3145008087158203,-3.4192677538689082,8.048269371300549,-0.552383472576544,5.181385090008185,-6.616144698730469,48.7373927116146,3.8952576726396586,2.866884281292365,12,-2.240001678466797,-2.240001678466797,0.3899984359741211,2.714998245239258,3.1299972534179616,0,-0.014267620478029652,1.1630454613305103,35.5,1.0549193851095944,34.139999389648445,-1.1710514758105657,30.59000015258789,-0.014267620478029652
685,2008-12-02,33.25,33.380001068115234,31.63999938964844,32.0,697800.0,0.05421683686860046,1.3046347243064034,-0.41118408669398765,61.01555926281366,49.581832597273454,-4.336893227281742,-4.015431903131699,-2.9115874329395943,0.2782704263781639,12.240901560244511,1.8400001525878906,-0.4449070367292549,3.853999900817872,-2.1529972174583776,9.860997019094125,0.8505013416797453,6.857498459955998,-7.472052402617187,59.482779599259395,9.735401993417106,3.0034985591381265,12,-3.950000762939453,-3.950000762939453,-1.392500400543213,1.0049991607666016,-0.20999908447265625,1,0.009624050972157017,-1.3062482267643545,31.540000915527344,1.1630454613305103,35.5,1.0549193851095944,34.139999389648445,0.009624050972157017
686,2008-12-03,32.150001525878906,32.959999084472656,31.1299991607666,32.790000915527344,619400.0,-0.033082660875822345,2.734710003892565,-0.51199951171875,60.03223588540752,52.51512605098248,-2.6975407372175724,-3.0812884441193447,-1.9527460210723007,1.3976902220511747,12.634680467664705,2.1200008392333984,-0.36283425092454635,2.7590013504028335,-3.2381519521810276,8.756154652986694,-0.2395753008890935,5.757578001694764,-5.586289858357031,40.5172861713917,-14.199300362953537,2.99857665129193,12,-2.8500022888183594,-2.8500022888183594,-1.800001621246338,1.6499977111816406,0.29999923706053977,2,0.04043543313719944,1.3046347243064034,33.25,-1.3062482267643545,31.540000915527344,1.1630454613305103,35.5,0.04043543313719944
687,2008-12-04,30.989999771118164,32.450000762939446,30.309999465942386,31.979999542236328,499000.0,-0.03608092378555583,1.2176153821067237,1.5468761175881554,53.92931278504156,55.19984913340962,-0.6460629765801293,-2.0940178247246237,-0.911605473228942,2.567850697340802,12.966190650743364,2.1400012969970597,-0.11250085633250961,1.6404995918273926,-4.2970719973342355,7.578071180989021,-1.328286202753418,4.609285386408207,-3.7033851590683504,12.85445052304263,-37.1817037744134,2.968785794580813,12,-1.6900005340576172,-1.6900005340576172,-1.1199994087219238,2.809999465942383,2.530000686645508,3,0.12939658788313535,2.734710003892565,32.150001525878906,1.3046347243064034,33.25,-1.3062482267643545,31.540000915527344,0.12939658788313535
688,2008-12-05,32.060001373291016,32.25,28.989999771118164,30.54999923706055,451700.0,0.0345273188149573,2.44973680598726,-1.5252550356905434,60.38710071194557,57.027656789988114,-0.5477442828977459,-3.1150171822148636,-2.1175652894602877,1.4910209336352551,13.31008184997325,3.260000228881836,0.2884161683604134,2.5780011177063002,-3.4822598441312493,8.63826207954385,-0.4521293632124781,5.608131598625075,-4.108316052275498,49.837674150014784,-1.9389328706758207,3.0301304809187752,12,-0.4200019836425781,-2.7600021362304688,-2.595001697540283,1.7399978637695312,0.4799995422363281,4,0.09950088864832529,1.2176153821067237,30.989999771118164,2.734710003892565,32.150001525878906,1.3046347243064034,33.25,0.09950088864832529
689,2008-12-08,33.880001068115234,34.529998779296875,32.459999084472656,32.56999969482422,690900.0,0.05676854700138745,-1.7058773664172573,0.8675493509971272,63.64366196547072,59.14095758501995,-1.561569268550734,-4.796598199409178,-4.0503421923508895,-0.33487335990719913,13.083197383890631,2.4699974060058594,1.1013135746241858,4.154000759124756,-2.209902218663963,10.517903736913471,0.9720492702304,7.335952248019115,-5.3164506948512695,88.26718722833618,32.79402909011257,3.181951488894358,12,-1.5850019454956055,-4.5800018310546875,-4.455001354217529,-0.0800018310546875,-1.460002899169929,0,0.007674094254320973,2.44973680598726,32.060001373291016,1.2176153821067237,30.989999771118164,2.734710003892565,32.150001525878906,0.007674094254320973
690,2008-12-09,33.31999969482422,34.990001678466804,32.77000045776367,33.5,340800.0,-0.016528965632708892,-2.4687552154114027,-0.13740466906807916,62.687746612439675,60.93481796964391,-0.593699485135005,-4.0197575051722225,-3.5452180268983824,0.2251781663643868,12.695029504246353,2.220001220703132,2.1058590781778754,3.3254994392395005,-3.174578342436682,9.825577220915683,0.07546054840140926,6.575538330077592,-4.329999923706055,72.16664245394301,13.11522790101914,3.2500388908380904,12,-1.0250005722045898,-4.020000457763672,-3.8949999809265137,0.4799995422363281,-0.34999847412109375,1,0.040516161058992806,-1.7058773664172573,33.880001068115234,2.44973680598726,32.060001373291016,1.2176153821067237,30.989999771118164,0.040516161058992806
691,2008-12-10,33.580001831054695,34.189998626708984,32.740001678466804,33.52000045776367,347400.0,0.00780318543252756,1.2656291444017496,-0.33334039757559153,68.50828585970785,61.6031391413592,-0.4302077161710045,-4.037027633243746,-3.9046301346855614,-0.0331017632974735,12.083931509166854,1.4499969482421804,2.7020893234013315,3.300001525878912,-3.3078792755586335,9.907882327316454,-0.003938874839860773,6.603941926597685,-4.061202163696297,76.50001001357717,9.700915974890194,3.3039404007187714,12,-1.2850027084350657,-4.280002593994148,-4.417501449584968,0.21999740600585227,-2.8000011444091832,2,-0.01608102698279068,-2.4687552154114027,33.31999969482422,-1.7058773664172573,33.880001068115234,2.44973680598726,32.060001373291016,-0.01608102698279068
692,2008-12-11,31.70000076293945,33.59999847412109,31.489999771118164,33.34000015258789,431200.0,-0.05598573453252842,-1.0485410644479642,-27.332697565004135,65.05246092957134,61.45918061655213,1.192706944801845,-1.8975371088400514,-2.1218216726949706,1.827328270947124,11.275783238687243,2.1099987030029226,3.0858997332160776,1.1935004234313915,-5.274602297230114,7.661603144092894,-2.0405509368993613,4.427551783762144,-1.6947051910400361,45.16666883892403,-28.144522451703914,3.2340513603307515,12,0.3699998855590856,-2.4000015258789027,-2.225000381469723,2.0999984741210973,0.3499984741211044,3,0.023659305424270638,1.2656291444017496,33.580001831054695,-2.4687552154114027,33.31999969482422,-1.7058773664172573,33.880001068115234,0.023659305424270638
693,2008-12-12,31.920000076293945,32.18000030517578,30.170000076293945,31.01000022888184,749600.0,0.006940041263711727,1.8111885313685423,-0.5548781622456446,59.814382698872265,61.67452741236335,0.4598370676466388,-1.9978685434019425,-2.390104261765032,1.5655264365692005,11.26181407716913,2.010000228881836,3.4398778255212967,1.272499752044677,-5.189450341164978,7.734449845254332,-1.9584752945601522,4.503474798649506,3.6799983978271484,36.30704187341139,-33.34361957216173,3.2309750466048275,12,0.07000064849853871,-2.6200008392333984,-2.057499885559082,1.8799991607666016,0.3599987030029297,4,0.05012532511420642,-1.0485410644479642,31.70000076293945,1.2656291444017496,33.580001831054695,-2.4687552154114027,33.31999969482422,0.05012532511420642
694,2008-12-15,30.489999771118164,32.549999237060554,29.940000534057614,32.259998321533196,342100.0,-0.04479950820043388,1.221275131343241,-1.9450536782490955,50.41769051901711,60.4969864408304,1.9279789927002966,-0.3279277358708512,-0.969905482005835,2.965422443041952,11.26207512199612,2.6099987030029403,3.125025700105887,-0.3205005645751946,-6.580800036787124,5.939798907636735,-3.4506503006811613,2.809649171530772,5.001398735046386,10.891071533111424,-53.15981746871264,3.130149736105965,12,1.50000095367432,-1.1900005340576172,-0.764999389648441,3.309999465942383,2.460000991821282,0,0.06723519710718584,1.8111885313685423,31.920000076293945,-1.0485410644479642,31.70000076293945,1.2656291444017496,33.580001831054695,0.06723519710718584
695,2008-12-16,32.799999237060554,33.009998321533196,30.729999542236328,30.940000534057614,408000.0,0.07576252814965745,1.0000016731151375,-1.0508475854778554,54.93523619515097,59.930653141913005,-0.5057510576262487,-2.3056385181710013,-3.225347793823783,0.6208816876728847,10.944426595797816,2.519998550415032,2.6207188626606808,1.7034989356994714,-4.358712975821831,7.765710847220774,-1.3276070200611798,4.734604891460123,2.4693433502197166,67.29411733026741,6.221649007100439,3.031105955760651,12,-0.80999851226807,-3.500000000000007,-3.0249986648559677,0.9999999999999929,0.8800010681152273,1,-0.011585398687628201,1.221275131343241,30.489999771118164,1.8111885313685423,31.920000076293945,-1.0485410644479642,31.70000076293945,-0.011585398687628201
696,2008-12-17,32.939998626708984,33.110000610351555,31.96999931335449,32.439998626708984,488100.0,0.004268274173928832,1.714275982961137,0.26881739175019714,46.83877620996024,59.142815744681755,-0.5832383891181792,-2.0763929080640615,-3.2967550891934607,0.4584604394846252,10.23100828866596,1.1400012969970668,2.579156507520455,1.5414983749389641,-4.235556997362515,7.318553747240447,-1.3470293112117773,4.4300260610897055,2.1161702784423824,81.96720713453036,24.59114197987686,2.888527686150741,12,-0.9499979019165004,-3.6399993896484375,-2.669998168945316,0.8600006103515625,1.5600013732910156,2,0.0009108255994223491,1.0000016731151375,32.799999237060554,1.221275131343241,30.489999771118164,1.8111885313685423,31.920000076293945,0.0009108255994223491
697,2008-12-18,32.709999084472656,34.0,32.18000030517578,32.81999969482422,424600.0,-0.006982378622500507,-2.1111154583512657,-0.220001220703125,42.18487238717313,57.12034593081815,-0.09342347193578604,-1.295337571264156,-3.0013561051080373,0.6378079467972952,9.01917003012399,1.8199996948242188,2.287504686891424,0.9194989204406738,-3.991363318438836,5.83036115932018,-1.5359321989990775,3.3749300398804287,2.1415230858349616,68.22657425576988,15.474960763511902,2.4554311194397536,12,-0.24499797821044922,-3.4099998474121094,-2.569998741149906,1.0900001525878906,2.3700027465820384,3,-0.05900331555629146,1.714275982961137,32.939998626708984,1.0000016731151375,32.799999237060554,1.221275131343241,30.489999771118164,-0.05900331555629146
698,2008-12-19,31.8799991607666,33.93000030517578,31.71999931335449,33.200000762939446,477000.0,-0.025374501587805076,-1.6951210293161505,11.99994798168949,51.154885098466195,55.732704056706524,0.7916035386386255,0.14374921594814083,-2.090719348719702,1.408142760154547,7.426912183006845,2.2100009918212926,2.0704262587706808,-0.29250097274780273,-3.6839196176059374,3.098917672110332,-1.98821029517687,1.4032083496812646,2.7750621440910166,47.78322369209192,-5.249947139319431,1.6957093224290676,12,0.5850019454956055,-2.5799999237060547,-1.8374986648559641,1.9200000762939453,2.3799991607665945,4,0.005332499396774271,-2.1111154583512657,32.709999084472656,1.714275982961137,32.939998626708984,1.0000016731151375,32.799999237060554,0.005332499396774271
699,2008-12-22,31.34000015258789,32.15999984741211,30.6299991607666,32.02000045776367,377400.0,-0.016938488782749617,2.1875044703526214,0.5151511210717002,42.952031670707534,53.53984684095852,1.043107007461252,1.0237034213580003,-1.5259540861708487,1.8805793653334462,5.589439450959328,1.5300006866455078,2.1189327169240784,-1.0149999618530288,-3.712651990274985,1.6826520665689273,-2.363825976064007,0.33382605235794927,3.1264587214377286,21.06827344241252,-29.862329501265037,1.348826014210979,12,0.7249994277954102,-2.0400009155273438,-1.529999732971195,2.4599990844726562,2.740001678466804,0,0.029993574413922364,-1.6951210293161505,31.8799991607666,-2.1111154583512657,32.709999084472656,1.714275982961137,32.939998626708984,0.029993574413922364
700,2008-12-23,29.84000015258789,31.59000015258789,29.540000915527344,31.520000457763672,497900.0,-0.047862156754844065,1.2527467920905802,2.4705875753121878,41.72042790224535,50.563418179018235,2.2323074405943117,2.620240344588467,-0.06872086262697508,3.2922719676760224,5.347227457834889,2.049999237060547,1.8672834851482136,-2.490999984741208,-5.2721311002516416,0.29013113076922536,-3.881565542496425,-1.1004344269859914,4.445400387839008,6.726441673608961,-43.640934729685824,1.3905655577552163,12,1.9300003051757812,-0.5400009155273438,-0.02999973297119496,3.9599990844726562,4.680000305175781,1,0.10422254002843356,2.1875044703526214,31.34000015258789,-1.6951210293161505,31.8799991607666,-2.1111154583512657,32.709999084472656,0.10422254002843356
701,2008-12-24,30.3799991607666,30.60000038146973,29.6299991607666,29.79999923706055,100200.0,0.018096481414792365,-1.108698131005823,-0.34523798711177306,47.711926006902516,48.63669207649947,1.3305766233865661,2.1752269379617246,-0.6125661639249103,2.6604609323011204,5.483673708685194,0.9700012207031286,1.3455058020020445,-1.9405009269714384,-4.750741511567902,0.869739657625022,-3.345621219269667,-0.5353806346732064,3.620677402166322,18.83404523923973,-34.77983807270981,1.4051202922982309,12,1.3900012969970703,-1.0799999237060547,-0.5699987411499059,3.4200000762939453,6.3999996185302805,2,0.10862413546972283,1.2527467920905802,29.84000015258789,2.1875044703526214,31.34000015258789,-1.6951210293161505,31.8799991607666,0.10862413546972283
702,2008-12-26,30.51000022888184,31.13999938964844,30.09000015258789,30.56999969482422,187800.0,0.004279166283951863,-1.3333326269076222,-0.10344736868066813,43.74495164586931,46.85119973727693,1.1331891941244336,1.8544081609721665,-0.6750259123773112,2.4274543823343,5.391082842615759,1.0499992370605504,0.8580665882599163,-1.6289999008178704,-4.41321801896142,1.1552182173256789,-3.0211089598896415,-0.23689084174609576,3.2230357952067514,22.09565941265827,-30.674171793193366,1.392109059071774,12,1.2600002288818324,-1.2100009918212926,-1.1125001907348668,3.2899990081787074,7.4899997711181605,4,0.1307767860106761,-1.108698131005823,30.3799991607666,1.2527467920905802,29.84000015258789,2.1875044703526214,31.34000015258789,0.1307767860106761
703,2008-12-29,29.82999992370605,30.729999542236328,29.51000022888184,30.520000457763672,324800.0,-0.02228778433544798,1.1981995295201144,11.500111262994668,31.99999796549517,44.80478945355227,1.6601255042465688,2.200676186354489,0.0005636647246980431,3.0406445170918097,4.915066880023409,1.2199993133544886,0.15427997769235446,-2.025500202178957,-4.506972676527301,0.4559722721693866,-3.2662364393531256,-0.7847639650047853,3.6514539938688664,12.075461920318627,-34.70863463655152,1.2407362371741715,12,1.9250001907348668,-0.5300006866455043,-1.4699997901916468,3.58499908447266,8.449998855590831,0,0.17599738252685815,-1.3333326269076222,30.51000022888184,-1.108698131005823,30.3799991607666,1.2527467920905802,29.84000015258789,0.17599738252685815
704,2008-12-30,31.09000015258789,31.21999931335449,29.940000534057614,30.149999618530273,280100.0,0.04223936413357188,1.133333333333346,-1.3623185601463887,40.66945857797675,43.21970305164402,0.5522620392270525,0.9541544571358003,-1.223506606860564,1.7322984044639753,5.219113879022267,1.3899993896484375,-0.3346157423595173,-0.7429999351501451,-3.244596360911082,1.7585964906107954,-1.9937981480306135,0.5077982777303234,2.073737469891583,75.96153757981287,31.05024079267863,1.2507982128804696,12,0.6649999618530273,-1.7900009155273438,-3.2649998664855957,1.8799991607666016,8.450000762939453,1,0.10196198627813247,1.1981995295201144,29.82999992370605,-1.3333326269076222,30.51000022888184,-1.108698131005823,30.3799991607666,0.10196198627813247
705,2008-12-31,33.56999969482422,33.84000015258789,31.21999931335449,31.420000076293945,406300.0,0.07976839916579714,-1.054901696791539,2.287232337251512,49.964706642473686,43.56702865525662,-2.0193865932550814,-1.581738885773344,-3.68089401516081,-0.8110173232403781,5.462325080539537,2.75,-0.5955788198842953,1.7209996223449693,-0.8224992570889356,4.264498501778878,0.4492501826280133,2.9927490620619217,-4.059999465942379,93.76442349835936,50.66575350159138,1.271749439716954,12,-1.8149995803833008,-1.9300003051757812,-6.2699995040893555,-1.0650005340576172,5.799999237060554,2,0.01519219960878071,1.133333333333346,31.09000015258789,1.1981995295201144,29.82999992370605,-1.3333326269076222,30.51000022888184,0.01519219960878071
706,2009-01-02,33.450000762939446,33.970001220703125,32.439998626708984,33.61999893188477,370400.0,-0.0035745884115475635,2.5172362386326763,-0.07906892981754872,57.05076776570555,45.218794808426885,-2.033254361069119,-1.4328148051107377,-3.5401782939638835,-0.744817497174715,5.947587027384717,1.5300025939941406,-0.49721528623688016,1.5360007286071706,-1.1044811869798465,4.176482644194188,0.21575977081366204,2.856241686400679,-3.8534005355834857,88.34079950391823,43.62400582265737,1.3202409577935081,1,-1.7100000381469656,-1.1550016403198171,-5.825000762939446,-0.9450016021728445,4.770000457763686,4,0.03198803200057676,-1.054901696791539,33.56999969482422,1.133333333333346,31.09000015258789,1.1981995295201144,29.82999992370605,0.03198803200057676
707,2009-01-05,35.0,35.06999969482422,33.389999389648445,33.59000015258789,534400.0,0.04633779377302316,1.1677433962635546,-8.294206085628963,61.208154403665304,46.33582473122679,-3.6031676381602438,-2.8111189874871982,-5.000408892061856,-2.3446196314053083,6.32324956353037,1.6800003051757741,-0.6556374684928947,2.885499954223633,-0.051856600158842525,5.822856508606108,1.4168216770323951,4.3541782314148705,-5.2284637329101535,98.74101256208746,50.77270061366046,1.4686782771912386,1,-2.7100000381469727,-2.705000877380371,-7.170000076293945,-2.4950008392333984,3.4099998474121094,0,0.05085710797991094,2.5172362386326763,33.450000762939446,-1.054901696791539,33.56999969482422,1.133333333333346,31.09000015258789,0.05085710797991094
708,2009-01-06,35.25,35.5,34.5,35.22999954223633,662300.0,0.0071428571428571175,2.8461504603308514,0.014184723353254533,68.94905205803137,49.22438255204055,-3.715595913056866,-2.961728034326704,-5.134929759968113,-2.6369278710800756,6.276578512902439,1.0,-0.6095711639502817,2.9760000228881864,-0.2782405159420449,6.230240561718418,1.3488797534730708,4.603120292303302,-5.16055592724609,95.50359669040675,41.075369562197025,1.6271202694151154,1,-2.744999885559082,-2.955000877380371,-6.604999542236328,-2.7450008392333984,3.9399986267089773,1,0.07801418439716312,1.1677433962635546,35.0,2.5172362386326763,33.450000762939446,-1.054901696791539,33.56999969482422,0.07801418439716312
709,2009-01-07,34.139999389648445,35.0,33.75,34.61999893188477,320200.0,-0.03148937901706539,1.016126303224976,-23.99942780850658,55.89788965917885,50.79965608058872,-2.4212689491636574,-1.930213323132456,-3.896756110994829,-1.5812291041257538,6.78484556481726,1.5,-0.4713999789857368,1.8529994964599652,-1.430202451530242,5.1362014444501725,0.21139852246486157,3.494600470455069,-3.617710842714846,68.22428990268531,14.786382012311378,1.6416009739951027,1,-1.6349992752075266,-1.8949995040893626,-4.840000152587898,-1.635000228881843,5.610000610351555,2,0.12126536214595607,2.8461504603308514,35.25,1.1677433962635546,35.0,2.5172362386326763,33.450000762939446,0.12126536214595607
710,2009-01-08,34.669998168945305,34.689998626708984,33.84999847412109,34.09999847412109,222700.0,0.015524276179617047,1.754096105260484,-1.187500496705847,57.36170256974321,51.871853476459904,-2.451927815336205,-2.4810949442962666,-4.226271886720937,-2.164436138634329,7.145249823220332,0.8400001525878977,-0.4459313539093017,2.315498352050774,-1.109569877671035,5.74056658177258,0.6029642371898731,4.028032466911679,-3.7494927057663965,72.87576932810224,22.094593577449075,1.7125341148609032,1,-2.1649980545043874,-2.4249982833862234,-5.3699989318847585,-2.164999008178704,3.460002899169922,3,0.14046734940252192,1.016126303224976,34.139999389648445,2.8461504603308514,35.25,1.1677433962635546,35.0,0.14046734940252192
711,2009-01-09,33.040000915527344,34.56999969482422,32.889999389648445,34.56999969482422,279700.0,-0.04701463338633771,1.1960805824274365,-2.6842098218468498,51.25476039628776,52.70627667095085,-0.4525158290489273,-0.9419202252062533,-2.4889369116150633,-0.590480446547538,7.353459281867508,1.7799987792968608,-0.26945980097919886,0.7125011444091811,-2.680251667929852,4.105253956748214,-0.983875261760339,2.4088775505786977,-1.7531358894027491,5.747183555589078,-41.05811640497431,1.6963764061695175,1,-0.5350008010864258,-0.7950010299682617,-3.740001678466797,-0.5350017547607422,4.959999084472656,4,0.19158589107007584,1.754096105260484,34.669998168945305,1.016126303224976,34.139999389648445,2.8461504603308514,35.25,0.19158589107007584
712,2009-01-12,32.450000762939446,33.040000915527344,32.22999954223633,32.889999389648445,296100.0,-0.017857146980605032,1.1891879352740131,0.28758103121572687,52.20759822443635,54.95156558861098,0.4935111696788468,-0.30867704626981407,-1.8304140599984606,-0.048226910569241,7.5298443823614685,0.8100013732910156,0.05182672269188515,0.08500099182128196,-3.2951046373128605,3.4651066209554244,-1.6050518227457928,1.7750538063883532,-0.8260849389048204,6.727865134721572,-38.30328651022852,1.690052814567072,1,0.2699995040893626,-0.205000877380364,-3.150001525878899,-1.450000762939446,5.50999832153321,0,0.17781202841614419,1.1960805824274365,33.040000915527344,1.754096105260484,34.669998168945305,1.016126303224976,34.139999389648445,0.17781202841614419
713,2009-01-13,33.52000045776367,33.84000015258789,31.88999938964844,32.209999084472656,420800.0,0.03297379567541503,-1.0000000000000036,-2.9772851408407006,58.11012331354269,56.88941722589609,0.0022164096436227965,-1.3203581683336836,-2.8341637367893924,-1.1578409232963125,7.316844813731543,1.9500007629394496,0.28141509142552223,1.07500066757202,-2.3363516989649753,4.486353034109019,-0.6306755156964812,2.7806768508405177,1.9799995422363281,52.41159962122879,4.169639738649735,1.705676183268499,1,-0.16000080108642578,-1.2750005722045898,-4.220001220703125,-3.479999542236328,2.6599998474121094,1,0.14588303469178054,1.1891879352740131,32.450000762939446,1.1960805824274365,33.040000915527344,1.754096105260484,34.669998168945305,0.14588303469178054
714,2009-01-14,32.540000915527344,33.009998321533196,31.59000015258789,33.009998321533196,455100.0,-0.029236262793944756,5.042578749584186,-0.35877626969589654,60.448923927167584,58.05433025752874,1.3516715287958192,-0.1885712542421203,-1.8150219837954324,-0.21844703815355615,7.20044149178995,1.9300003051757812,0.5624534759487858,-0.007498931884768467,-3.2923659405154027,3.2773680767458693,-1.6499324362000891,1.6349345724305486,2.887799072265622,30.645200985422928,-21.9043574683465,1.6424335043153184,1,1.0049991607666016,-0.03500080108642578,-2.0700016021728516,-3.240001678466797,2.8600006103515625,2,0.20436378377630615,-1.0000000000000036,33.52000045776367,1.1891879352740131,32.450000762939446,1.1960805824274365,33.040000915527344,0.20436378377630615
715,2009-01-15,32.419998168945305,32.990001678466804,30.95000076293945,32.450000762939446,336600.0,-0.0036878532023880695,2.675662672133157,0.06383565868822484,58.15999727783157,58.177577981098295,1.4431546327500158,-0.10381981069826907,-1.6467930895282237,-0.14510977255456936,7.268385384518981,2.0400009155273544,1.080856400578142,-0.1085016250610451,-3.391614692081845,3.1746114419597546,-1.7500581585714485,1.5330549084493548,2.8542898254394586,40.60767513101157,-15.537188215462926,1.6415565335104008,1,0.8050022125244212,0.08500194549561257,-1.6224989891052175,-3.1199989318847585,4.000000000000007,3,0.2260950723333479,5.042578749584186,32.540000915527344,-1.0000000000000036,33.52000045776367,1.1891879352740131,32.450000762939446,0.2260950723333479
716,2009-01-16,32.970001220703125,33.439998626708984,32.0,32.68000030517578,217800.0,0.01696493161078161,1.3414693148407746,-9.665861411315957,59.520127621109594,57.99001944970322,0.9140225253984227,-0.686665598063172,-2.2188779763213233,-0.735062034379979,7.36828596674007,1.4399986267089844,1.4419383161606305,0.44000129699706747,-2.84393076250209,3.723933356496225,-1.201964732752515,2.0819673267466463,2.044829539794918,69.8962243728848,9.054228717335775,1.6419660297495793,1,0.25499916076660156,-0.46500110626220703,-2.172502040863037,-3.670001983642578,2.4599990844726562,4,0.1565059040450365,2.675662672133157,32.419998168945305,5.042578749584186,32.540000915527344,-1.0000000000000036,33.52000045776367,0.1565059040450365
717,2009-01-20,30.78000068664551,32.759998321533196,30.76000022888184,32.610000610351555,385800.0,-0.06642403557699683,-1.1390344332372146,-6.310324642866502,53.291755865724795,56.25031987278027,2.729500836433683,1.4243582729368036,-0.06300023853559722,1.3900332542160463,7.8794428382552,2.2100009918212855,1.4392677683198372,-1.6534993171691887,-5.027356998479075,1.7203583641406972,-3.3404281578241317,0.03342952348575423,3.990940273999019,0.6493655278928078,-63.61995311499822,1.6869288406549434,1,2.0999994277954066,1.7249994277954066,0.017498493194576525,-1.4800014495849645,4.079999923706044,1,0.2345678736936163,1.3414693148407746,32.970001220703125,2.675662672133157,32.419998168945305,5.042578749584186,32.540000915527344,0.2345678736936163
718,2009-01-21,32.049999237060554,32.34999847412109,30.86000061035156,31.1299991607666,404800.0,0.041260510788944105,-1.0410969104811376,-0.5027323030870976,53.32409686901562,55.96434289609547,1.0704116496171565,0.17681406425609936,-1.2753742443183782,0.053712288035065114,8.371368578340203,1.5699977874755753,1.3614614821829178,-0.39200077056884197,-3.760839833722237,2.9768382925845565,-2.076420302145543,1.292418761007859,2.4000664650429613,48.13432012588528,-14.050586741063299,1.6844195315766992,1,0.6750001907348562,0.455000877380364,-1.364999294281013,-2.750000000000007,3.2900009155273366,2,0.18439937560367103,-1.1390344332372146,30.78000068664551,1.3414693148407746,32.970001220703125,2.675662672133157,32.419998168945305,0.18439937560367103
719,2009-01-22,32.279998779296875,32.84000015258789,31.0,31.35000038146973,404200.0,0.007176272939512618,-1.2576700612809197,1.0108677398957062,44.70877333529441,54.5584618700456,0.6133219720681851,0.021974266570033762,-1.4306709911352975,-0.26733332101839835,8.305223325056794,1.8400001525878906,1.07547495706509,-0.20900115966797017,-3.5391117902103275,3.1211094708743907,-1.8740564749391524,1.4560541556032085,1.874861684948904,56.71639772797627,-1.4130268579565524,1.66505531527118,1,0.38500118255615234,0.22500133514404297,-1.6349987983703613,-2.979999542236328,1.229999542236321,3,0.1208178957051329,-1.0410969104811376,32.049999237060554,-1.1390344332372146,30.78000068664551,1.3414693148407746,32.970001220703125,0.1208178957051329
720,2009-01-23,32.950000762939446,33.43000030517578,31.21999931335449,31.75,332900.0,0.020755948233563304,1.046297359204992,1.29032562393993,48.03767686763691,54.20100814463996,-0.36466833487645545,-0.42487134576506946,-1.9827946953975157,-1.0204598831595604,7.720849255118474,2.2100009918212926,0.6545971510270121,0.3055007934570213,-2.7856577887612985,3.3966593756753447,-1.2400784976521422,1.8510800845661812,0.9332708824772169,81.7164866901856,26.276376943259443,1.545579291109161,1,-0.6500005722045827,-0.44500064849852805,-2.3050007820129323,-3.650001525878899,0.0,4,0.07435510489259545,-1.2576700612809197,32.279998779296875,-1.0410969104811376,32.049999237060554,-1.1390344332372146,30.78000068664551,0.07435510489259545
721,2009-01-26,33.68000030517578,34.36999893188477,32.759998321533196,32.950000762939446,559200.0,0.02215476556399354,-1.9008904361453038,0.6083325650961875,44.463089449835614,53.34050716968431,-1.1111903630963127,-0.9433320636093256,-2.5814238738002757,-1.8244348060217135,7.286370914400137,1.6100006103515767,0.5242776140916732,0.8705002784729032,-2.05982351221882,3.8008240691646265,-0.5946616168729619,2.335662173818765,-2.9200000762939418,80.88645776700628,29.64619812474666,1.465161895345862,1,-1.1150007247924734,-1.1750001907348633,-3.0350003242492676,-4.380001068115234,0.9099998474121094,0,0.0813538550754842,1.046297359204992,32.950000762939446,-1.2576700612809197,32.279998779296875,-1.0410969104811376,32.049999237060554,0.0813538550754842
722,2009-01-27,34.5,34.77000045776367,33.639999389648445,33.900001525878906,330300.0,0.024346784067522886,-1.0178541018113085,0.8219162333760012,46.99759848194005,52.10578218839512,-1.7990011621714856,-1.5273947031352293,-3.2352495950109237,-2.7127958845059155,7.19370919826348,1.1300010681152273,0.3357343962430974,1.490999984741208,-1.321055796047112,4.303055765529532,0.08497209434704445,2.897027875135368,-3.6677997970581018,93.09461717901664,45.493122137181004,1.4060278903941612,1,-1.734999656677246,-1.994999885559082,-3.8550000190734863,-5.200000762939453,-2.029998779296875,1,0.026956530584805183,-1.9008904361453038,33.68000030517578,1.046297359204992,32.950000762939446,-1.2576700612809197,32.279998779296875,0.026956530584805183
723,2009-01-28,35.080001831054695,35.5,34.59999847412109,35.5,420900.0,0.016811647276947728,3.2857402361489894,-0.6999987284309992,53.92977514023634,51.38143232318054,-2.385283665978733,-1.7854541326318483,-3.7011308307021196,-3.3329330215447364,6.971523753205311,1.0,0.36393693536711424,1.808501720428474,-0.7199159282971266,4.336919369154074,0.5442928960656701,3.0727105447912777,-4.090289617919925,90.666707356771,43.7871172422277,1.2642088243628007,1,-1.9500017166137766,-2.5750017166137766,-4.197501659393318,-5.780002593994148,-4.140001296997081,2,-0.006271414173883549,-1.0178541018113085,34.5,-1.9008904361453038,33.68000030517578,1.046297359204992,32.950000762939446,-0.006271414173883549
724,2009-01-29,34.259998321533196,35.130001068115234,34.110000610351555,34.93000030517578,168700.0,-0.023375241354622434,-1.1030993514997145,1.5952497729337405,48.32653227730123,50.28882510089939,-1.4479030816386427,-0.7544674847962654,-2.713897379270044,-2.5462651984235976,6.897298203044777,1.020000457763679,0.4079585544676263,0.8299983024597068,-1.513278634105312,3.1732752390247256,-0.34164016582280254,2.0016367707422162,-2.9996688411865122,71.02800281467556,26.303370507663175,1.1716384682825087,1,-1.129998207092278,-1.754998207092278,-3.377498149871819,-4.959999084472649,-3.6299991607665945,3,0.03152369772230523,3.2857402361489894,35.080001831054695,-1.0178541018113085,34.5,-1.9008904361453038,33.68000030517578,0.03152369772230523
725,2009-01-30,34.080001831054695,34.75,34.02000045776367,34.689998626708984,295100.0,-0.005253838274865585,1.0,0.9104402830838402,54.814815992189786,49.76601269768608,-1.1260927905981433,-0.5631783107757755,-2.360478926822431,-2.4083343694229207,7.019377859782723,0.7299995422363281,0.26818986986782534,0.6245017051696848,-1.736224973508051,2.9852283838474207,-0.5558616341691831,1.8048650445085528,-2.565292119528813,48.175281055306506,-1.4186099963550518,1.1803633393388684,1,-0.9500017166137766,-1.5750017166137766,-3.3975024223327708,-4.780002593994148,-3.320001602172855,4,-0.016725454192965894,-1.1030993514997145,34.259998321533196,3.2857402361489894,35.080001831054695,-1.0178541018113085,34.5,-0.016725454192965894
726,2009-02-02,34.52000045776367,34.86999893188477,33.75,33.900001525878906,557000.0,0.012910757132296835,-1.4347750370066454,-1.0163970307741492,59.71830355303951,50.48007355183216,-1.478591758723823,-0.9685638776314249,-2.6125643482645806,-2.8847544146636857,7.026229311899495,1.1199989318847727,0.17814004025078134,1.011000347137454,-1.3972215516470428,3.4192222459219543,-0.19311060225479793,2.215111296529706,-2.7661733289293444,47.31186985733837,-7.386029107925545,1.2041109493922495,2,-1.3400001525878906,-2.015000343322754,-3.9850006103515625,-5.220001220703125,-3.2100009918212855,0,-0.045480871205235696,1.0,34.080001831054695,-1.1030993514997145,34.259998321533196,3.2857402361489894,35.080001831054695,-0.045480871205235696
727,2009-02-03,36.77999877929688,40.0,36.25,36.33000183105469,2064000.0,0.06546924367218332,-11.295069665057408,0.7258027798116143,63.76688019083791,51.640382809812415,-3.126802566131154,-3.2552711743674436,-4.589070782880654,-5.159779857246981,7.336309270672174,5.479999542236328,0.200992032091051,3.1819987297058177,0.4341493418122795,5.929848117599352,1.8080740357590486,4.555923423652587,-4.801401278192614,48.479980468750114,-6.238317572816655,1.3739246939467673,2,-1.279998779296882,-2.024998664855964,-6.244998931884773,-7.479999542236335,-5.699998855590831,1,-0.0595431946545284,-1.4347750370066454,34.52000045776367,1.0,34.080001831054695,-1.1030993514997145,34.259998321533196,-0.0595431946545284
728,2009-02-04,38.0,38.34000015258789,36.88999938964844,36.88999938964844,972000.0,0.033170235486517985,-1.6126125506907691,2.4666847512800127,72.59932339680947,54.73933281664742,-3.8152520422330127,-4.488830520228895,-5.485248682577158,-6.380681280612315,7.484706937816157,1.5600013732910085,0.20010261054284229,4.264499950408933,0.9514925090667248,7.577507391751144,2.6079962297378287,5.921003671080037,-5.379690298984073,68.0,9.813752989669496,1.656503720671105,2,-2.390000343322754,-3.244999885559082,-7.465000152587891,-8.700000762939453,-5.880001068115227,2,-0.1455262836657072,-11.295069665057408,36.77999877929688,-1.4347750370066454,34.52000045776367,1.0,34.080001831054695,-0.1455262836657072
729,2009-02-05,38.27999877929688,38.52999877929688,37.18999862670898,37.5,687300.0,0.007368388928865377,1.0937522351763096,0.7027012165784654,73.93790770740159,57.617136243287945,-3.525377411425673,-4.682860852749222,-5.54271484758565,-6.669541487234028,8.07655645962231,1.3400001525879048,0.4920421677629605,4.337498760223397,0.45046346198756027,8.224534058459234,2.3939811111054823,6.281016409341316,-5.069313854362228,72.47998046875011,11.571556383036494,1.9435176491179176,2,-1.8999996185302805,-3.3099985122680735,-7.75249910354615,-8.979999542236335,-5.770000457763686,3,-0.19174499684699542,-1.6126125506907691,38.0,-11.295069665057408,36.77999877929688,-1.4347750370066454,34.52000045776367,-0.19174499684699542
730,2009-02-06,39.540000915527344,40.0,38.27000045776367,38.27000045776367,687000.0,0.03291541735659398,-1.7244077459352463,1.628208263234071,75.3667926940451,61.050881048200104,-4.193246954523019,-5.859739577900726,-6.645740599613887,-7.921587897926138,8.864759993751422,1.7299995422363281,0.7598749057390393,5.354000759124759,0.7340241680158357,9.973977350233678,3.044012463570297,7.66398905467922,-5.786170784587462,92.6400146484375,31.510723565170217,2.30998829555446,2,-2.720001220703125,-4.160000801086426,-9.012501239776611,-10.240001678466797,-6.24000167846679,4,-0.22534146556536339,1.0937522351763096,38.27999877929688,-1.6126125506907691,38.0,-11.295069665057408,36.77999877929688,-0.22534146556536339
731,2009-02-09,39.36999893188477,40.0,39.2400016784668,39.5,644100.0,-0.004299493669860044,-2.89747151171321,-0.10236300886390588,89.29550094416362,65.75064798844717,-3.499218820285506,-5.471733514897494,-6.326205410137057,-7.773119184721182,10.223606921299359,0.7599983215332031,1.1883611713452282,4.867498874664314,-0.26120174842642285,9.99619949775505,2.3031485631189454,7.431849186209682,-5.116475211420081,83.19997151692728,13.824685720072338,2.5643503115453674,2,-2.4949989318847727,-3.9899988174438548,-7.672499179840095,-10.069999694824226,-5.520000457763686,0,-0.21869441037830228,-1.7244077459352463,39.540000915527344,1.0937522351763096,38.27999877929688,-1.6126125506907691,38.0,-0.21869441037830228
732,2009-02-10,38.22000122070313,40.0099983215332,37.849998474121094,39.650001525878906,486100.0,-0.029210001076486858,1.0093078877517707,10.99991196924847,78.53839592882576,68.48493918717932,-1.97359021905163,-4.076291385913045,-5.1513991115304165,-6.642618909368391,11.566379709765158,2.1599998474121094,1.5322438358360273,3.4290011405944867,-1.860200852134625,8.718203133323595,0.7844001442299344,6.073602136959039,-3.506759397875612,42.62827840941764,-28.21796484566918,2.6446009963645545,2,-1.3400020599365305,-2.8350019454956126,-6.202501296997077,-8.920001983642585,-3.520000457763686,1,-0.18079543521881714,-2.89747151171321,39.36999893188477,-1.7244077459352463,39.540000915527344,1.0937522351763096,38.27999877929688,-0.18079543521881714
733,2009-02-11,38.40999984741211,38.900001525878906,37.77000045776367,38.540000915527344,342400.0,0.0049711831669450035,1.6588188831494055,0.09090981844179032,78.45868527190436,71.83295618657966,-1.8344675121024707,-4.090902493964151,-5.357713443212589,-6.895117739966825,12.649296565229196,1.1300010681152344,1.9142352708247898,3.374499797821045,-2.1155963329388783,8.864595928580972,0.6294517324410833,6.1195478632010065,-3.1670823747140204,43.262459316655224,-28.15782393110817,2.745048065379963,2,-1.5300006866455078,-3.02500057220459,-6.117500305175781,-9.110000610351562,-4.990001678466804,2,-0.19083571863643,1.0093078877517707,38.22000122070313,-2.89747151171321,39.36999893188477,-1.7244077459352463,39.540000915527344,-0.19083571863643
734,2009-02-12,39.18999862670898,39.20000076293945,37.5,37.790000915527344,413100.0,0.020307179963434008,1.3943639269835726,-10.769124680888469,78.67646801017911,74.48425085524515,-2.058026328179359,-4.582081497905776,-6.0176385299741995,-7.742018507362012,13.99496916487403,1.7000007629394531,2.2534535916888743,3.821998691558832,-1.8347012533114935,9.478698636429158,0.9936487191236694,6.650348663993995,-3.470373069127376,67.33066760286363,-2.6720781725178995,2.8283499724351637,2,-2.3099994659423757,-3.8049993515014577,-6.789999008178704,-9.88999938964843,-5.389999389648423,3,-0.18040316260704892,1.6588188831494055,38.40999984741211,1.0093078877517707,38.22000122070313,-2.89747151171321,39.36999893188477,-0.18040316260704892
735,2009-02-13,39.75,40.560001373291016,39.02999877929688,39.349998474121094,664900.0,0.014289395073093125,-1.942310090599007,0.28571584273612477,78.33800286511931,76.55310633436513,-1.9323656177666493,-4.811467567592558,-6.503710101982129,-8.336326433628749,15.63501604098621,1.5300025939941335,2.4888831581389894,4.015499973297118,-1.7849804347115779,9.815980381305817,1.11525976929277,6.9157401773014655,-3.6013371660232423,73.5293787656094,4.700797055705863,2.900240204004349,2,-1.3449993133544922,-4.089999198913574,-7.375,-10.450000762939453,-6.689998626708984,4,-0.18213840700545414,1.3943639269835726,39.18999862670898,1.6588188831494055,38.40999984741211,1.0093078877517707,38.22000122070313,-0.18213840700545414
736,2009-02-17,38.13000106811523,39.08000183105469,37.86999893188477,38.59000015258789,671300.0,-0.040754690110308744,-1.4693852130384562,-1.1499933243052687,65.76890355111577,76.775553374396,0.2833623685522113,-2.9355823555043017,-4.791619961572351,-6.740443620476924,17.135064915768123,1.8800010681152273,2.863087784130421,2.137501049041738,-3.6039670054271085,7.878969103510585,-0.7332329781926887,5.008235076276165,-1.4519776094207586,20.588260960081346,-43.304870050078335,2.8707340272344237,2,0.5949993133544993,-2.4700002670288015,-5.755001068115227,-8.83000183105468,-5.130001068115227,1,-0.12667195635338124,-1.942310090599007,39.75,1.3943639269835726,39.18999862670898,1.6588188831494055,38.40999984741211,-0.12667195635338124
737,2009-02-18,38.0,38.61000061035156,37.349998474121094,38.41999816894531,509800.0,-0.0034094168495562016,2.149993324305251,0.9130413149121648,63.20071796343407,75.73126388179872,0.675674242811553,-2.3578303901252653,-4.53174354243162,-6.616398861915371,18.137083340842047,1.2600021362304688,3.196211112937114,1.6465000152587876,-3.601750833726925,6.8947508642445,-0.977625409234065,4.27062543975164,-0.8561391915539431,20.24925043048998,-38.594219695370995,2.6241254244928554,2,0.875,-2.339999198913574,-5.625,-8.700000762939453,-3.770000457763672,2,-0.10921056647049776,-1.4693852130384562,38.13000106811523,-1.942310090599007,39.75,1.3943639269835726,39.18999862670898,-0.10921056647049776
738,2009-02-19,37.959999084472656,38.959999084472656,37.7599983215332,38.52999877929688,369800.0,-0.0010526556717721514,-1.4742252634890671,1.357148047229808,67.99612147516058,75.07106541154974,0.7927728529240312,-1.9524694241853666,-4.394148968845684,-6.596059736308295,19.244157042461346,1.2000007629394531,3.4690520071775808,1.3109991073608427,-3.569660174857759,6.191658389579441,-1.1293305337484583,3.7513287484701436,-0.6100006103515625,19.003117115853797,-36.716995604275176,2.4403296411092996,2,0.9950008392333984,-2.2999982833862305,-5.477499008178711,-8.65999984741211,-4.969997406005852,3,-0.08587983140565181,2.149993324305251,38.0,-1.4693852130384562,38.13000106811523,-1.942310090599007,39.75,-0.08587983140565181
739,2009-02-20,36.18000030517578,37.06999969482422,35.20000076293945,35.310001373291016,1738900.0,-0.046891433673004856,-2.43119022037748,-1.5263147327702558,58.838379459712854,73.23457505217948,2.5072214103244406,0.14196732052427308,-2.5939011095696998,-4.843877927609732,20.175311184041114,2.759998321533203,3.477249826897932,-0.6639997482299833,-5.101169425042855,3.773169928582888,-2.882584586636419,1.5545850901764524,4.380001068115234,18.283571467206418,-36.805022754550166,2.2185848384064366,2,1.7000007629394531,-0.5199995040893555,-3.377500534057617,-6.880001068115234,-3.7900009155273366,4,-0.07628529886539659,-1.4742252634890671,37.959999084472656,2.149993324305251,38.0,-1.4693852130384562,38.13000106811523,-0.07628529886539659
740,2009-02-23,35.400001525878906,36.72000122070313,35.33000183105469,36.72000122070313,584300.0,-0.021558838383572088,1.1060601681934974,-1.5172428912810025,53.60065979916958,69.26848159162459,2.9482423556717094,1.1751770230801384,-1.784246132005265,-4.06346218415819,21.342600324386197,1.3899993896484446,3.235735977655331,-1.5664985656738253,-5.674053379489052,2.541056248141402,-3.620275972581439,0.4872788412337883,5.052799835205079,5.154657419633297,-48.814284941397005,2.053777406907612,2,2.479999542236328,0.25999927520751953,-2.3750014305114746,-6.100002288818359,-2.5600013732910156,0,-0.04519780282067731,-2.43119022037748,36.18000030517578,-1.4742252634890671,37.959999084472656,2.149993324305251,38.0,-0.04519780282067731
741,2009-02-24,36.41999816894531,36.72999954223633,35.220001220703125,35.900001525878906,652000.0,0.028813463251428084,1.6491212806681748,-0.3939369418836496,48.36065232043466,65.91539896847003,1.6380390118799255,0.39102734958630947,-2.7705046084838827,-5.100099071480415,22.031693566701133,1.5099983215332031,2.9589063070330397,-0.6835018157958999,-4.502133017135044,3.1351293855432445,-2.592817416465472,1.2258137848736723,3.9277471801757784,32.44675400568756,-21.298764209576333,1.9093156006695713,2,1.4600028991699219,-0.7599973678588867,-3.5549979209899902,-7.119998931884766,-3.089996337890618,1,-0.09225691830262928,1.1060601681934974,35.400001525878906,-2.43119022037748,36.18000030517578,-1.4742252634890671,37.959999084472656,-0.09225691830262928
742,2009-02-25,35.43000030517578,36.2400016784668,34.919998168945305,36.2400016784668,481100.0,-0.027182809268059938,2.259262398922485,-1.5577050046216823,38.04650456380058,61.42515666756961,2.4480994465979222,1.5328614754839975,-1.6969695057897525,-4.1197337639018805,22.486285217300527,1.500000000000007,2.49535123039702,-1.7199996948242173,-5.426136261025022,1.986136871376587,-3.573067977924616,0.1330685882761813,4.814790152221676,12.623812392475758,-37.69439853357019,1.8530682831004017,2,2.309999465942383,0.23000049591064453,-2.565000057220459,-6.130001068115234,-2.2299995422363352,2,-0.06858595213787777,1.6491212806681748,36.41999816894531,1.1060601681934974,35.400001525878906,-2.43119022037748,36.18000030517578,-0.06858595213787777
743,2009-02-26,34.860000610351555,36.13999938964844,34.700000762939446,35.849998474121094,423000.0,-0.016088052213224402,-1.1984752830452277,1.2222175127274184,34.510868438474745,56.51786782626913,2.750856920744596,2.1982390071324502,-1.0554259818985372,-3.538828244671379,22.544599874306353,1.4399986267089915,1.8674897058255056,-2.2789993286132884,-6.012211968886895,1.4542133116603182,-4.145605648750092,-0.4123930084764851,5.171798155507815,6.751051456587256,-39.07993229457174,1.8666063201368035,2,2.770000457763679,0.8500003814697337,-2.1675004959106374,-5.5600013732910085,-1.2200012207031108,3,-0.018072319480343046,2.259262398922485,35.43000030517578,1.6491212806681748,36.41999816894531,1.1060601681934974,35.400001525878906,-0.018072319480343046
744,2009-02-27,35.34000015258789,36.11000061035156,34.060001373291016,34.65999984741211,854900.0,0.013769349794382935,-1.180853438305298,-0.6868704772620383,29.532141456241547,51.09499433639382,1.8632429617420954,1.9007515757411255,-1.4107287426679704,-3.9772372353739733,22.997170819327376,2.049999237060547,1.452811600549616,-1.8529998779296903,-5.439218929376928,1.733219173517547,-3.6461094036533055,-0.05989035220607519,4.371890733096286,47.94006206388122,7.698390519781135,1.7931095257236185,2,1.230001449584961,0.4400005340576172,-2.7250003814697266,-6.040000915527344,-1.5400009155273366,4,-0.06649684391551991,-1.1984752830452277,34.860000610351555,2.259262398922485,35.43000030517578,1.6491212806681748,36.41999816894531,-0.06649684391551991
745,2009-03-02,33.509998321533196,35.56999969482422,33.419998168945305,34.860000610351555,667000.0,-0.05178273410167733,-1.8104547460488123,-1.9852965925792951,25.419441018396938,46.61172072164728,3.0340819755990722,3.885049134841829,0.45080648567613224,-2.097182423441083,23.657828768856138,2.1500015258789134,0.9511234167190707,-3.6545015335083093,-7.352213265520966,0.043210198504347375,-5.503357399514634,-1.8056456675019845,5.7497414031595255,2.719036714429109,-30.763147747824767,1.8488558660063281,3,2.6800003051757884,2.380002021789558,-0.9249982833862234,-4.209999084472649,-1.289997100830071,0,-0.03342282864768309,-1.180853438305298,35.34000015258789,-1.1984752830452277,34.860000610351555,2.259262398922485,35.43000030517578,-0.03342282864768309
746,2009-03-03,32.950000762939446,34.15999984741211,32.939998626708984,34.0,419600.0,-0.016711357405049476,-1.2803686340219969,0.777775893979858,26.743138000241714,42.56087850351479,3.1089651622883423,4.554929069122416,1.031967082066764,-1.4842915865618664,24.629598504570197,1.220001220703125,0.3276669093427671,-4.1359991073608455,-8.125260293017654,-0.14673792170403743,-6.130629700189253,-2.141368514532438,5.725764806178532,0.30309475699223387,-30.699367507222085,1.994630592828405,3,2.9999980926513743,3.7099990844726634,-0.5475006103515554,-3.650001525878899,-0.9300003051757741,1,-0.0033384099485448404,-1.8104547460488123,33.509998321533196,-1.180853438305298,35.34000015258789,-1.1984752830452277,34.860000610351555,-0.0033384099485448404
747,2009-03-04,34.59000015258789,34.990001678466804,33.15999984741211,33.15999984741211,499500.0,0.04977236272155228,-1.559442574146505,-1.3619060421215452,35.05476392738582,38.90072766487316,1.0441974152129347,2.8906534402759263,-0.5599612905017892,-3.0622822188680487,23.24415027853504,2.040000915527358,-0.33958260307594657,-2.3864997863769517,-6.528430331906819,1.7554307591529152,-4.457465059141889,-0.3155345136120147,3.3974733834410102,51.562535390249394,21.19750264244685,2.0709652727649344,3,0.41499900817871094,2.1599998474121094,-2.0550003051757812,-5.290000915527344,-1.0400009155273366,2,-0.0364266642374943,-1.2803686340219969,32.950000762939446,-1.8104547460488123,33.509998321533196,-1.180853438305298,35.34000015258789,-0.0364266642374943
748,2009-03-05,32.470001220703125,33.860000610351555,32.27000045776367,33.860000610351555,696800.0,-0.06128935884743425,1.287771008288064,-0.972027337768691,26.2039605335285,35.27468111751934,2.574253851655463,4.822361592893657,1.6112226779419103,-0.8803166835977585,21.953069168483847,2.3199996948242188,-0.8340298618002535,-4.229998779296878,-8.800406570771628,0.34040901217787223,-6.515202675034253,-1.9447948835595028,4.911775326207383,5.208352994586905,-19.634735841007526,2.285203895737375,3,2.029998779296875,3.9449996948242188,0.16499900817871094,-3.170001983642578,-0.22999954223632102,3,0.02248227640259115,-1.559442574146505,34.59000015258789,-1.2803686340219969,32.950000762939446,-1.8104547460488123,33.509998321533196,0.02248227640259115
749,2009-03-06,30.940000534057614,32.759998321533196,30.51000022888184,32.59000015258789,1163500.0,-0.047120438223758665,1.261309210595684,1.1870506065096964,20.808466054671598,31.631104034797346,3.6685841166073807,6.086322127063152,3.193093429485149,0.6779950553715679,20.821590244664755,2.2499980926513565,-1.3577618936323859,-5.392999553680422,-10.568008306275974,-0.2179908010848699,-7.980503929978202,-2.8054951773826424,5.726127360372335,8.498030643481313,-9.765773253741974,2.5875043762977765,3,2.6799993515014684,4.595000267028812,1.8774995803833043,-1.6400012969970668,1.5599994659423864,4,0.08726563700665646,1.287771008288064,32.470001220703125,-1.559442574146505,34.59000015258789,-1.2803686340219969,32.950000762939446,0.08726563700665646
750,2009-03-09,30.6299991607666,31.81999969482422,30.38999938964844,30.520000457763672,620100.0,-0.010019436585005037,-6.729713846804296,-0.06666589602057611,22.78662668337796,28.78954563067993,3.610485676268503,6.002325279194878,3.600788954653879,0.9897238388972838,19.176554251941862,1.4300003051757777,-1.9870851598151376,-5.257500839233401,-10.791669492626525,0.2766678141597261,-8.024585165929963,-2.4904165125368394,5.0511483071756516,5.217383732646164,-12.22560382074097,2.7670843266965637,3,2.6850013732910156,4.845001220703125,2.1875009536743164,-1.3299999237060547,1.7399997711181712,0,0.10349331254159311,1.261309210595684,30.940000534057614,1.287771008288064,32.470001220703125,-1.559442574146505,34.59000015258789,0.10349331254159311
751,2009-03-10,30.76000022888184,31.29999923706055,29.70000076293945,31.29999923706055,1233300.0,0.0042442400155777715,4.925931158716449,-4.909139775623797,23.730031136305684,27.198826360958275,2.8979296028390316,5.474913160298652,3.5545984585465042,0.8788294867304707,17.548766029574697,1.5999984741211009,-2.4285623931997904,-4.696999835968011,-10.42661282848142,1.0326131565453949,-7.561806332224716,-1.8321933397113064,3.968740584967531,20.037793619865937,2.8279271009890614,2.864806496256703,3,2.159999847412106,4.370000839233395,2.0574998855590785,-1.4600009918212926,3.2399997711181605,1,0.047464271162469984,-6.729713846804296,30.6299991607666,1.261309210595684,30.940000534057614,1.287771008288064,32.470001220703125,0.047464271162469984
752,2009-03-11,31.309999465942386,31.78000068664551,30.8700008392334,30.8700008392334,468900.0,0.017880339173214077,-3.136375852890959,-0.814813768256722,26.73196770292226,26.334504057008,1.9020716240749174,4.617428831812223,3.092337860943207,0.3859778734504218,16.693034643137256,1.0200004577636719,-2.756839974727882,-3.801500511169433,-9.66146712372834,2.0584661013894774,-6.731483817448886,-0.8715172048899795,2.412993337725002,38.701893318686075,20.821677198038074,2.9299833062794547,3,1.5950012207031214,3.820001602172848,1.5325007438659632,-2.0100002288818395,2.2800006866455043,2,0.022676493258761976,4.925931158716449,30.76000022888184,-6.729713846804296,30.6299991607666,1.261309210595684,30.940000534057614,0.022676493258761976
753,2009-03-12,31.07999992370605,31.43000030517578,30.60000038146973,30.95000076293945,696200.0,-0.007345881384843822,-1.0000000000000258,0.29545356025072805,29.984287569663607,26.3847425140549,1.720409676037395,4.500889733621637,3.4311342047267495,0.6399544848978103,15.888995671843235,0.8299999237060511,-3.1251475679402745,-3.665000057220464,-9.57302649176582,2.2430263773248917,-6.619013274493138,-0.7109868399477861,1.83839447181575,45.0980477710183,26.142405183891324,2.9540132172726774,3,1.5550003051757848,4.050001144409183,4.047500133514408,0.42000007629394887,1.6000003814697301,3,0.07947230757457402,-3.136375852890959,31.309999465942386,4.925931158716449,30.76000022888184,-6.729713846804296,30.6299991607666,0.07947230757457402
754,2009-03-13,32.11999893188477,32.740001678466804,31.21999931335449,31.35000038146973,459000.0,0.03346200163229307,-1.9514589355519885,5.923104009859617,37.38459800403193,27.714204401347672,0.1962580182541771,3.061005777699144,2.4736402438352627,-0.35700278383454176,14.611424271767365,1.6600017547607528,-3.290096025350138,-2.27150106430053,-7.899084642783116,3.3560825141820594,-5.085292853541823,0.5422907249407629,-2.419998168945323,79.60517895191231,56.47054915247854,2.8137917892412942,3,0.22500228881835227,3.0100021362304616,3.0625009536743093,-0.6199989318847727,0.5400009155273366,4,0.0037360756716249277,-1.0000000000000258,31.07999992370605,-3.136375852890959,31.309999465942386,4.925931158716449,30.76000022888184,0.0037360756716249277
755,2009-03-16,32.509998321533196,33.580001831054695,32.27000045776367,32.470001220703125,321500.0,0.012141949022958398,-4.954570281681625,0.05194438458164874,34.195628978141826,28.542258954447686,-0.39170025575639755,2.2143224003488697,2.092428774234257,-0.7224919449542853,12.584481275382679,1.4600028991699219,-3.3718675940206637,-1.5195015907287654,-6.600668167856263,3.561664986398732,-4.060084879292511,1.0210816978349833,-2.7491975402831983,72.42259755249847,48.3811950261679,2.5405832885637487,3,-0.16499710083007102,2.6200027465820384,3.165001392364509,-1.009998321533196,2.1100006103515767,0,-0.00030754604888960646,-1.9514589355519885,32.11999893188477,-1.0000000000000258,31.07999992370605,-3.136375852890959,31.309999465942386,-0.00030754604888960646
756,2009-03-17,33.299999237060554,33.36999893188477,32.110000610351555,32.59000015258789,250700.0,0.02430024473437431,1.9647072551184193,17.751263710065324,41.2489671791799,29.23050376020258,-1.2592571571970979,1.1003311507905167,1.3244453623868964,-1.4836190079131732,11.280037144422925,1.2599983215332173,-3.441748115134409,-0.4880005836486774,-5.193838416048671,4.217837248751319,-2.840919499848674,1.8649183325513192,-3.386430413818367,90.60394436945198,62.42832394634483,2.3529189161999984,3,-1.5199985504150533,1.8300018310546804,2.8000006675720144,-1.799999237060554,2.1599998474121023,1,-0.02792793773222546,-4.954570281681625,32.509998321533196,-1.9514589355519885,32.11999893188477,-1.0000000000000258,31.07999992370605,-0.02792793773222546
757,2009-03-18,33.84999847412109,34.310001373291016,33.09000015258789,33.299999237060554,853000.0,0.01651649398383226,-1.5154731613699912,0.7746478116503951,45.843611825124206,31.41268723704655,-2.1515198432037757,0.23556029935744505,0.7533398683160399,-1.9761845915426193,10.09710231203908,1.220001220703125,-3.2678597639787412,0.269498729705802,-4.0001023557516575,4.5390998151632616,-1.8653018130229313,2.404299272434532,-3.7897723305664,87.60100333708785,54.37246770251129,2.13480054272873,3,-1.8449974060058523,1.2800025939941477,2.2775015830993723,-0.00999832153319602,2.210002899169929,2,0.00443135990075727,1.9647072551184193,33.299999237060554,-4.954570281681625,32.509998321533196,-1.9514589355519885,32.11999893188477,0.00443135990075727
758,2009-03-19,34.700000762939446,35.139999389648445,34.09000015258789,34.31999969482422,596700.0,0.02511085161401705,-1.499997729347295,0.6909119913440981,47.44409198782585,34.37220122961924,-2.9635833072146944,-0.9182758473109374,-0.11638622222506001,-2.7528487867153117,8.867474912629248,1.290000915527358,-3.0624897908647952,1.2825009346008258,-2.5047903456111555,5.069792214812807,-0.6111447055051613,3.1761465747068165,-4.384788105600581,88.77554545547403,55.03645705801511,1.89364564010599,3,-2.2800006866455007,0.43000030517578836,1.4324984550476145,-0.20000171661376243,1.1199989318847727,3,-0.031988489508538165,-1.5154731613699912,33.84999847412109,1.9647072551184193,33.299999237060554,-4.954570281681625,32.509998321533196,-0.031988489508538165
759,2009-03-20,33.419998168945305,34.990001678466804,33.11999893188477,34.990001678466804,602000.0,-0.03688768201299919,1.3821637789229728,-4.13157656979382,49.62405955133811,37.35413821494815,-1.4469613296639494,0.15215342654726527,1.164396278103375,-1.3947103727879622,8.911099128446336,1.8700027465820312,-3.103974508800583,0.14049844741820294,-3.4171382359977116,3.698135130834114,-1.6383198942897508,1.9193167891261602,-2.718802573021673,43.23426027576601,5.341197490523506,1.7788183417079557,3,-0.9999980926513601,1.710002899169929,2.712501049041755,1.0800008773803782,1.5800018310546946,4,-0.022142366975266614,-1.499997729347295,34.700000762939446,-1.5154731613699912,33.84999847412109,1.9647072551184193,33.299999237060554,-0.022142366975266614
760,2009-03-23,33.799999237060554,34.790000915527344,33.720001220703125,34.049999237060554,630700.0,0.011370469447492537,-4.219561212527034,0.15923531284092118,53.60474187063755,40.6735505187628,-1.4863111691699942,-0.372984946559896,0.7725207830838343,-1.662117411001283,8.957080851093279,1.3700027465820384,-2.7994763879523603,0.6004996299743723,-2.8259022157658222,4.026901475714567,-1.1127012928957285,2.3137005528444696,-2.7436993376389367,55.77555470504719,12.585325588304777,1.7132009228700975,3,-0.9299993515014648,1.3300018310546804,2.3324999809265066,0.6999998092651296,2.8400001525878835,0,-0.03372779335445886,1.3821637789229728,33.419998168945305,-1.499997729347295,34.700000762939446,-1.5154731613699912,33.84999847412109,-0.03372779335445886
761,2009-03-24,33.060001373291016,33.84999847412109,33.029998779296875,33.22999954223633,563700.0,-0.021893428416357996,-6.130328059176639,0.67999267578125,42.975214283287265,42.47835569435891,-0.4310808182670769,0.10791673215258868,1.5443482780069004,-0.851485637791157,9.207816675662436,0.8199996948242116,-2.2461774702377966,0.02850160598755025,-3.0442807946283565,3.101284006603457,-1.5078895943204031,1.5648928062955036,-1.6770055146512526,1.4219234746639042,-39.02760745242493,1.5363912003079543,3,-0.1900014877319265,1.3299999237060547,3.972499370574951,1.7149991989135742,2.079998016357429,1,0.047186857041514596,-4.219561212527034,33.799999237060554,1.3821637789229728,33.419998168945305,-1.499997729347295,34.700000762939446,0.047186857041514596
762,2009-03-25,33.0,33.65999984741211,32.299999237060554,33.400001525878906,616900.0,-0.0018149234966302608,1.9565289502927217,2.352975495915986,53.001123671715035,45.03578192792018,-0.11861618401270846,-0.02473378376404156,1.6551586976619035,-0.7374073702921038,9.784605868632568,1.3600006103515554,-1.7187353995632293,0.09000024795532369,-2.7681332179828217,2.9481337138934656,-1.3390664850137455,1.5190669809243964,-1.3164438588795413,24.647912863722386,-19.422495555391574,1.4290667329690714,3,0.17999935150146484,1.3299999237060547,4.192500591278076,1.7750005722045898,2.9399986267089844,2,0.07454542680220166,-6.130328059176639,33.060001373291016,-4.219561212527034,33.799999237060554,1.3821637789229728,33.419998168945305,0.07454542680220166
763,2009-03-26,34.22999954223633,34.34000015258789,33.09999847412109,33.09999847412109,850400.0,0.03727271340110083,-1.194691161726117,-2.824991893799251,69.28486091455638,48.58025558464512,-0.9552535340380999,-1.3748401911956307,0.45681391066650434,-1.9136122060374134,10.365755012376505,1.3400001525878906,-1.150592923004389,1.3514998435974093,-1.4289754603263063,4.131975147521128,-0.038737808364452064,2.741737495559267,-2.269927941233629,71.74715812402125,22.219661757294922,1.3902376519618593,3,-0.6049995422363281,0.10000038146972656,3.0375008583068848,0.5450010299682617,2.6000022888183594,3,0.05346192975540798,1.9565289502927217,33.0,-6.130328059176639,33.060001373291016,-4.219561212527034,33.799999237060554,0.05346192975540798
764,2009-03-27,32.990001678466804,33.919998168945305,32.86999893188477,33.68000030517578,345100.0,-0.03622547123436248,-1.2580528722902478,-0.6106176765477259,62.473584937996065,51.72225069129559,0.47062350293892763,-0.3372144173630218,1.7463034465624432,-0.6349465977090958,10.836669543261774,1.3600006103515554,-0.6548318062942897,0.22900190353394123,-2.300810963063597,2.758814770131483,-1.035904529764828,1.4939083368327104,-0.7755358543724427,27.71092274247448,-26.28875078895186,1.2649064332987707,3,0.634998321533196,0.39499855041503196,4.317498683929436,1.7849988937377859,5.159999847412102,4,0.08578350628592446,-1.194691161726117,34.22999954223633,1.9565289502927217,33.0,-6.130328059176639,33.060001373291016,0.08578350628592446
765,2009-03-30,32.389999389648445,32.68000030517578,31.8700008392334,32.189998626708984,447800.0,-0.018187397947602824,1.0769148004871059,-0.2898567550683186,58.207446110690356,53.60652612813009,1.1754220554410537,0.1840125815167326,2.3937143786323603,0.005417146643829085,11.174187276242714,1.1200008392334055,-0.2217615644431561,-0.315000438690177,-2.824506575791645,2.194505698411291,-1.569753507240911,0.939752629860557,2.75,21.052578743790782,-35.7045724507609,1.2547530685507349,3,1.1150007247924734,0.825000762939446,4.3800015449523855,2.3850011825561452,5.790000915527337,0,0.0805804464196962,-1.2580528722902478,32.990001678466804,-1.194691161726117,34.22999954223633,1.9565289502927217,33.0,0.0805804464196962
766,2009-03-31,32.84000015258789,33.52000045776367,32.150001525878906,32.639999389648445,463700.0,0.013893200723037458,-1.322038994080736,0.999999999999929,57.7822996173856,54.93304699393691,0.7300846213768821,-0.28949421017016164,1.9795978156631335,-0.4396764967938154,11.076692225201523,1.3699989318847656,0.05565984949686964,0.14050035476684286,-2.3672264254735467,2.6482271350072324,-1.113363035353352,1.3943637448870376,2.23459926605225,39.27123817848927,-18.953112419101558,1.2538633901201948,3,0.6649999618530273,0.375,3.9300007820129395,2.195000648498535,3.8100013732910156,1,0.1157125219063404,1.0769148004871059,32.389999389648445,-1.2580528722902478,32.990001678466804,-1.194691161726117,34.22999954223633,0.1157125219063404
767,2009-04-01,33.330001831054695,33.490001678466804,31.81999969482422,32.36999893188477,624800.0,0.014920879299331835,1.609372811396396,4.799996185317457,61.149656081990656,56.45588744884411,0.17719875389887108,-0.9262195326508547,1.6025151183736952,-0.915006023033051,11.568563452152244,1.6700019836425852,0.3732262489313385,0.6935019493103098,-1.673617377262552,3.0606212758831752,-0.4900577139761211,1.8770616125967408,1.680505615997312,59.920708806953925,0.034483331656836924,1.183559663286432,4,0.07499885559081321,-0.3600006103515696,3.4399991035461355,1.7049989700317312,4.529998779296868,2,0.05430535431016126,-1.322038994080736,32.84000015258789,1.0769148004871059,32.389999389648445,-1.2580528722902478,32.990001678466804,0.05430535431016126
768,2009-04-02,33.200000762939446,34.650001525878906,33.0,33.939998626708984,1050900.0,-0.00390042187138806,-1.8947410689189008,-0.770828780214504,55.88235782992939,57.151253924243136,0.08051579078619397,-0.7786462126854659,1.8053105756114007,-0.7324589719874837,11.355171863794066,1.6500015258789062,0.5313398243699794,0.5270009040832448,-1.8517923559769045,2.905794164143394,-0.6623957259468298,1.7163975341133195,1.6828863740234468,48.763257075382434,-8.272212631537137,1.189396630030075,4,0.10499954223633523,-0.2800006866455007,3.499999523162849,1.8350000381469798,3.750000000000007,3,0.08253005424108739,1.609372811396396,33.330001831054695,-1.322038994080736,32.84000015258789,1.0769148004871059,32.389999389648445,0.08253005424108739
769,2009-04-03,33.639999389648445,33.639999389648445,32.709999084472656,33.080001831054695,479200.0,0.013252970379451279,2.3214441416893985,-0.7567556421597362,56.121344475161344,57.430876435856895,-0.3631867828332389,-1.0603616080794964,1.437305316025494,-1.1102730594801358,10.339866935999398,0.9300003051757884,0.5932587496899799,0.8319995880126996,-1.4365925684533636,3.1005917444787627,-0.30229649022033556,1.9662956662457312,1.1203722496289004,64.3109016698391,8.840857099050197,1.1342960782330322,4,-0.4049987792968821,-0.7349987030029368,3.030001640319817,1.3950014114379812,2.8300018310546875,4,0.09482766050191604,-1.8947410689189008,33.200000762939446,1.609372811396396,33.330001831054695,-1.322038994080736,32.84000015258789,0.09482766050191604
770,2009-04-06,33.799999237060554,34.060001373291016,32.93000030517578,33.25,767100.0,0.0047562381187600256,1.1121446015080483,0.9821457765667702,52.90697468107378,58.53440536894429,-0.5846710358099756,-1.0231538569710281,1.3310429241305783,-1.1897611726681205,9.196823331770181,1.1300010681152344,0.5680514714007074,0.8334994316101145,-1.227867275615374,2.8948661388356065,-0.19718392200262969,1.8641827852228587,0.8500022888183523,69.9646028673567,18.15641967800778,1.0306833536127453,4,-0.5649986267089915,-1.164999008178718,2.3750019073486257,1.2350015640258718,2.2400016784667898,0,0.12869829547359046,2.3214441416893985,33.639999389648445,-1.8947410689189008,33.200000762939446,1.609372811396396,33.330001831054695,0.12869829547359046
771,2009-04-07,32.220001220703125,33.56999969482422,32.009998321533196,33.40999984741211,577100.0,-0.04674550449767512,1.0662292812445622,-2.163636868059814,41.536882518475416,57.26060079636211,0.9651367674550073,0.7081386421244744,2.9239929632900186,0.46365570823419233,7.812127594926565,1.790000915527358,0.5602390780525468,-0.8194986343383803,-2.6413481829074,1.002350914230643,-1.7304234086228902,0.09142613994612958,2.316800231933591,14.134320391228627,-31.777071822357726,0.910924774284511,4,1.0149993896484375,0.1999988555908203,3.819998264312744,2.814999580383301,4.039997100830078,1,0.18497823894069332,1.1121446015080483,33.799999237060554,2.3214441416893985,33.639999389648445,-1.8947410689189008,33.200000762939446,0.18497823894069332
772,2009-04-08,32.02000045776367,32.560001373291016,31.68000030517578,32.560001373291016,583300.0,-0.006207348086968434,2.2592576894276553,0.45378280563293594,35.07795488123904,53.45983345932685,1.130376720875752,1.0161570950291647,3.1084536798818476,0.747834720140105,6.759530747076995,0.8800010681152344,0.45345625164765835,-1.054999446868898,-2.758796895816211,0.6487980020784185,-1.9068981713425543,-0.20310072239524146,2.4081289245605433,11.4478118802725,-27.841876619978027,0.8518987244736578,4,1.1450004577636719,0.39999961853027344,4.284998893737793,3.015000343322754,3.6399993896484375,2,0.14459715808631812,1.0662292812445622,32.220001220703125,1.1121446015080483,33.799999237060554,2.3214441416893985,33.639999389648445,0.14459715808631812
773,2009-04-09,33.549999237060554,33.75,32.34000015258789,32.650001525878906,642400.0,0.04778259704633814,1.1692318075513444,-1.666659602424461,50.704231173145594,52.15212748545458,-0.56571491763642,-0.3365634188047011,1.5616751183688606,-0.7190509496261299,5.336104679038199,1.7299995422363281,0.583884736160492,0.35149936676025817,-1.0796909298992858,1.7826896634197986,-0.3640957815695103,1.0670945150900266,0.7132424006347549,78.57134843076598,38.13732528213865,0.7155951483297709,4,-0.38499832153321023,-1.1299991607666087,2.327500343322747,1.4850015640258718,2.999999999999993,3,0.1284650214993157,2.2592576894276553,32.02000045776367,1.0662292812445622,32.220001220703125,1.1121446015080483,33.799999237060554,0.1284650214993157
774,2009-04-13,32.240001678466804,33.02000045776367,31.489999771118164,32.970001220703125,431700.0,-0.03904612782067307,2.686757453614549,-0.8111126652509723,42.32284366268154,50.387171657898044,0.7003571096890298,1.0360017541904796,2.865759854343416,0.6769414648663954,4.832658819352097,2.05999946594239,0.5621210563702022,-0.9644983291625877,-2.3775418072119407,0.44854514888676533,-1.6710200681872607,-0.25797659013791474,1.8682454792773342,29.182935400294618,-8.925880562762536,0.706521739024676,4,0.8299989700317312,0.17999839782714133,3.217498779296868,2.794999122619622,3.8799972534179688,0,0.14609177541136642,1.1692318075513444,33.549999237060554,2.2592576894276553,32.02000045776367,1.0662292812445622,32.220001220703125,0.14609177541136642
775,2009-04-14,32.5,32.639999389648445,31.709999084472656,31.81999969482422,490100.0,0.008064463647557751,-1.066663840969795,-0.9315078514880032,47.10742987437111,49.20107501978532,0.5113804134501407,0.8171096120932475,2.6085507164675974,0.5077179797669089,4.82352186859432,0.9300003051757884,0.2720639912645737,-0.7040000915527358,-2.1180848100013705,0.7100846268958989,-1.4110424507770531,0.0030422676715815555,1.3987873668140622,44.69027108822668,1.8606371019792363,0.7070423592243169,4,0.5700006484985352,-0.07999992370605469,2.077500343322754,2.535000801086426,3.549999237060547,1,0.12215388371394242,2.686757453614549,32.240001678466804,1.1692318075513444,33.549999237060554,2.2592576894276553,32.02000045776367,0.12215388371394242
776,2009-04-15,32.36999893188477,32.689998626708984,31.96999931335449,32.220001220703125,644200.0,-0.00400003286508388,-1.2153773020176635,0.2205847703889972,46.769224027672465,47.603249235972186,0.634416250086538,0.9210897746911044,2.7257032103839762,0.7315335901576674,4.713569907865925,0.7199993133544957,0.11464739521598943,-0.7875011444091697,-2.248673429868248,0.6736711410499048,-1.5180872871387052,-0.05691500167963426,1.3360854272736162,38.93801201967132,-5.935723451004421,0.7305861427295378,4,0.7000017166137624,0.05000114440917258,2.025001525878899,2.665001869201653,3.700000762939446,2,0.11337664827747584,-1.066663840969795,32.5,2.686757453614549,32.240001678466804,1.1692318075513444,33.549999237060554,0.11337664827747584
777,2009-04-16,34.0,34.279998779296875,32.080001831054695,32.5,637400.0,0.05035530188138693,1.1359218986104047,10.000152590218493,48.86699707339367,46.82376470746822,-0.9952076516716772,-0.7347693690641677,1.0286717655531277,-0.7618088428116536,5.120086367257818,2.1999969482421804,0.08513851066115308,0.8349998474121065,-0.6425866052787157,2.312586300102925,0.09620662106669897,1.573793073757514,-2.510000228881836,89.964197891251,46.486707285630004,0.7387932263454099,4,-1.1150007247924805,-1.1300001144409109,0.025000572204589844,1.0350008010864258,1.7299995422363281,3,0.06647053886862353,-1.2153773020176635,32.36999893188477,-1.066663840969795,32.5,2.686757453614549,32.240001678466804,0.06647053886862353
778,2009-04-17,33.59000015258789,34.25,33.43000030517578,34.110000610351555,328600.0,-0.012058819041532609,1.0500011920940324,-0.34666697184244316,53.21887603952545,46.501268214619785,-0.5856566616250021,-0.4344671328878391,1.3261646779456129,-0.2060877831600081,5.081298767346136,0.8199996948242188,0.020857216303333814,0.4805000305175753,-0.8280376227873418,1.7890376838224924,-0.17376879613487972,1.1347688571700303,-2.0442004013061528,75.26885763449035,28.5661188047549,0.6542688266524578,4,-0.7050008773803711,-0.7200002670288015,0.42750072479248047,1.4450006484985352,3.009998321533203,4,0.06162547440967314,1.1359218986104047,34.0,-1.2153773020176635,32.36999893188477,-1.066663840969795,32.5,0.06162547440967314
779,2009-04-20,32.68000030517578,33.139999389648445,32.34999847412109,33.009998321533196,402500.0,-0.02709139158315843,1.677968512591714,0.634611011260678,51.505716501759146,46.3455728613626,0.19427689965897343,0.43980019594169306,2.101737084770761,0.7907343870257932,5.34497123014929,1.240001678466804,-0.15142857011657895,-0.3924999237060547,-1.7059099063353997,0.9209100589232904,-1.0492049150207237,0.2642050676086143,-1.0795165733337413,37.74324264149263,-11.699931432724497,0.656704991314672,4,0.20499897003173828,0.4999990463256836,1.202500343322754,2.3550004959106445,4.720001220703125,0,0.11842101884166278,1.0500011920940324,33.59000015258789,1.1359218986104047,34.0,-1.2153773020176635,32.36999893188477,0.11842101884166278
780,2009-04-21,32.65999984741211,32.93000030517578,32.22999954223633,32.450000762939446,726300.0,-0.0006120091057802979,-1.153843445191732,-0.636364687250778,49.021737147368434,47.177223375684044,0.03974187999345702,0.3900118420083558,1.9436862428096546,0.8563287155060095,5.649635425436916,0.7000007629394531,-0.25004999745218726,-0.35550041198730753,-1.6344711572291288,0.9234703332545173,-0.9949857846082182,0.2839849606336031,-1.0059258146209729,29.870159895302333,-19.998003148920017,0.639485372620912,4,0.22499942779541016,0.6549997329711914,1.0775012969970703,2.3750009536743164,5.810001373291023,1,0.10593996021548735,1.677968512591714,32.68000030517578,1.0500011920940324,33.59000015258789,1.1359218986104047,34.0,0.10593996021548735
781,2009-04-22,34.61999893188477,35.0,32.450000762939446,32.450000762939446,1275100.0,0.060012219645737996,-1.350231694711445,10.333369663941589,56.04497555482064,49.50689233941533,-1.7254670547079556,-1.5253281598926662,-0.16977930234054384,-1.0505274586744022,5.887683428851277,2.549999237060554,-0.3429064623245779,1.5264987945556712,0.059626338158082604,2.9933712509532597,0.7930625663568804,2.259935022754462,-2.9134064041635206,86.98625663000047,36.80383522479447,0.7334362281987937,4,-1.3749990463256907,-1.304999351501472,-0.882497787475593,0.5100021362304616,4.600002288818359,2,0.04130561378668185,-1.153843445191732,32.65999984741211,1.677968512591714,32.68000030517578,1.0500011920940324,33.59000015258789,0.04130561378668185
782,2009-04-23,35.459999084472656,35.599998474121094,33.959999084472656,34.75,1030700.0,0.024263436698556573,2.3131372292137082,0.32718879427337655,59.92969958068477,50.53194438469746,-2.2643031738348753,-2.288936853707085,-1.1195756509350119,-1.888643989522592,5.8389256688243965,1.6399993896484375,-0.39184235021063074,2.2434989929199247,0.4365160155599739,4.0504819702798756,1.3400075042399493,3.1469904815999,-3.6216702578602558,95.845714124006,43.60489002484744,0.9034914886799753,4,-1.9149999618530273,-1.9149999618530273,-2.004998207092285,-0.3299980163574219,4.450000762939453,3,0.017202499326027132,-1.350231694711445,34.61999893188477,-1.153843445191732,32.65999984741211,1.677968512591714,32.68000030517578,0.017202499326027132
783,2009-04-24,36.060001373291016,36.11999893188477,35.34000015258789,35.84000015258789,571000.0,0.016920538756615144,3.5882775334349097,0.3098612737881605,60.48527985968255,52.549992851030915,-2.7611872461330194,-2.8931434641020246,-1.8307909771924074,-2.5049698816704904,6.31863919079959,0.7799987792968821,-0.16619321397048026,2.7520011901855455,0.5803894385205908,4.923612941850504,1.6661953143530681,3.837807066018023,-3.995972367828095,98.45764606664426,45.77136650512418,1.085805875832479,4,-2.1450023651123047,-2.255002021789551,-2.4925003051757812,-0.9300003051757812,4.430000305175781,4,-0.009151464738964554,2.3131372292137082,35.459999084472656,-1.350231694711445,34.61999893188477,-1.153843445191732,32.65999984741211,-0.009151464738964554
784,2009-04-27,35.81999969482422,36.11999893188477,35.380001068115234,35.9900016784668,711500.0,-0.0066556203362920785,2.4418786206651015,-0.7727320016645859,58.69191326782687,53.837157672526,-2.1902910230467896,-2.5615886759014472,-1.732229687656016,-2.219623230707924,6.6909579749779455,0.7399978637695384,0.15859544464487385,2.370499610900879,-0.06645654312873006,4.807455764930491,1.1520215338860709,3.588977687915687,-3.4314930952475535,92.28793614058468,40.061060151875395,1.218478077014806,4,-1.7750005722045898,-2.015000343322754,-2.044999122619629,-0.6899986267089844,3.170001983642578,0,0.02177551049531634,3.5882775334349097,36.060001373291016,2.3131372292137082,35.459999084472656,-1.350231694711445,34.61999893188477,0.02177551049531634
785,2009-04-28,35.0,35.56999969482422,34.52000045776367,35.56999969482422,524000.0,-0.02289223064797241,2.6842098218468498,3.352900258050039,62.79925701222812,55.61827244858774,-1.0933502419725158,-1.61903750223739,-1.0841683243678943,-1.3858902801905941,6.305660396501643,1.2999992370605469,0.19146204870660455,1.4199998855590792,-1.0572647675967133,3.8972645387148717,0.1813675589811865,2.658632212136972,-2.3129740138386836,69.48230270625353,11.923216029502754,1.238632326577896,4,-0.8999996185302663,-1.1950006484985352,-1.2249994277954102,0.13000106811523438,4.459999084472656,1,0.06857147216796866,2.4418786206651015,35.81999969482422,3.5882775334349097,36.060001373291016,2.3131372292137082,35.459999084472656,0.06857147216796866
786,2009-04-29,36.63999938964844,37.0,34.630001068115234,35.09999847412109,619200.0,0.046857125418526824,1.0973422050279689,-2.701757438663663,68.78048462785456,57.83088217686117,-2.306506483121403,-3.119702488391013,-2.8283687075441577,-2.984916635746167,6.715696598437323,2.3699989318847656,0.48327096484405985,2.8699993133544908,0.06984944221216693,5.670149184496815,1.4699243777833289,4.270074248925653,-3.6783355678292438,88.15787822586515,23.742966441369944,1.4000749355711615,4,-2.0249996185302734,-2.3949995040893555,-2.6399989128112793,-1.5099983215332031,3.4799995422363352,2,0.04994546565335667,2.6842098218468498,35.0,2.4418786206651015,35.81999969482422,3.5882775334349097,36.060001373291016,0.04994546565335667
787,2009-04-30,35.139999389648445,37.040000915527344,34.529998779296875,36.810001373291016,645000.0,-0.04093886531078317,1.3568083357361735,-1.084416227811594,56.479217983980774,58.19314239291176,-0.7015692210261406,-1.5569763380297346,-1.4479572667080518,-1.4337281416060463,6.935276651232608,2.5100021362304688,0.6826315350620789,1.2794994354248104,-1.5772002350175072,4.136199105867128,-0.14885039979635195,2.7078492706459727,-1.774501950011171,24.60312774843618,-36.45047799934328,1.4283498352211592,4,-0.5049991607666087,-0.8749990463256907,-1.5099987983703684,-0.00999832153321023,4.5900001525878835,3,0.11610705469325011,1.0973422050279689,36.63999938964844,2.6842098218468498,35.0,2.4418786206651015,35.81999969482422,0.11610705469325011
788,2009-05-01,35.939998626708984,36.20000076293945,34.97999954223633,35.220001220703125,599000.0,0.022766057226973224,-1.0333340750795523,-0.43113565915377966,65.73127668422424,59.77376019096343,-1.2663337920278437,-2.25688863491591,-2.359425112572765,-2.1944521270027337,7.874266109037868,1.220001220703125,0.9397845972709433,1.9424987792968764,-1.0408288547124869,4.92582641330624,0.4508349622921912,3.4341625963015616,-2.1335607699649017,56.34912345236095,-8.375036413434962,1.4916638170046823,5,-1.3049983978271484,-1.6749982833862305,-2.1849989891052246,-0.80999755859375,3.0900001525878977,4,0.11046191909848324,1.3568083357361735,35.139999389648445,1.0973422050279689,36.63999938964844,2.6842098218468498,35.0,0.11046191909848324
789,2009-05-04,36.83000183105469,36.83000183105469,35.650001525878906,35.95000076293945,726800.0,0.02476358481784402,1.6818156202993666,1.2222281091219278,67.47376665888748,61.82398569224333,-1.6827065426619967,-3.052135840914687,-3.29546979176839,-3.0686662301593373,8.832134330427072,1.1800003051757812,1.09306989955914,2.673001861572267,-0.5604617546395971,5.906465477784131,1.056270053466335,4.289733669678199,-2.635536407256616,91.66670451087869,23.400106936280324,1.6167318081059328,5,-2.085000991821289,-2.5650014877319336,-2.85250186920166,-1.7000007629394531,2.75,0,0.09937550001222184,-1.0333340750795523,35.939998626708984,1.3568083357361735,35.139999389648445,1.0973422050279689,36.63999938964844,0.09937550001222184
790,2009-05-05,38.150001525878906,39.459999084472656,37.90999984741211,37.90999984741211,1063900.0,0.035840337474846606,-11.916569975363586,0.2727288490465436,71.2812967268619,63.51691026691458,-2.393784906452403,-4.247295881541973,-4.621976186030238,-4.356099170678277,10.286933398551245,2.6299972534179688,1.277195809647651,3.7755014419555692,0.08959374232908601,7.4614091415820525,1.9325475921423276,5.618455291768811,-3.6140718430733187,73.42804305268615,1.3916135177037887,1.8429538498132416,5,-1.44000244140625,-2.675002098083496,-4.645001411437988,-3.020000457763672,-0.1100006103515625,1,0.02201835174287159,1.6818156202993666,36.83000183105469,-1.0333340750795523,35.939998626708984,1.3568083357361735,35.139999389648445,0.02201835174287159
791,2009-05-06,38.18000030517578,39.13999938964844,37.0,38.68999862670898,446800.0,0.0007863375647974014,2.035460455653463,-2.124978145116397,67.44573929003349,64.35202579017556,-2.0849457861465055,-4.013675858950464,-4.691149801675962,-4.357177622887221,11.224421202483773,2.1399993896484375,1.5797541549349319,3.50750026702881,-0.40192117586574483,7.416921709923368,1.5527895455815326,5.462210988476087,-2.9547009061368072,74.03653752408366,4.091549628893688,1.954710721447279,5,-1.1900005340576172,-2.705000877380371,-4.820000171661377,-3.049999237060547,-0.43000030517578125,2,0.03352537373142339,-11.916569975363586,38.150001525878906,1.6818156202993666,36.83000183105469,-1.0333340750795523,35.939998626708984,0.03352537373142339
792,2009-05-07,36.650001525878906,38.08000183105469,35.54999923706055,38.08000183105469,782600.0,-0.04007330453293534,2.5384644112829653,2.8039313950618596,61.67939251393457,64.48470497398134,-0.41168664578954406,-2.233538694813518,-3.1869968054598417,-2.776843523238938,11.675798658285382,2.6300010681152344,1.9128624187449503,1.7460014343261747,-2.0487289479356505,5.540731816588,-0.15136375680474146,3.643366625457091,2.80999755859375,37.276833800946015,-30.673051481826143,1.8973651911309126,5,0.3399982452392578,-1.175002098083496,-3.290001392364502,-1.5200004577636719,-0.4500007629394531,3,0.09467932500782217,2.035460455653463,38.18000030517578,-11.916569975363586,38.150001525878906,1.6818156202993666,36.83000183105469,0.09467932500782217
793,2009-05-08,37.86000061035156,37.959999084472656,36.43000030517578,36.650001525878906,328600.0,0.03301498046646101,1.1702171407546087,-0.8461530253477243,69.32835714672066,65.6665320716362,-1.4969218188599527,-3.2718362230978926,-4.390938656805055,-3.9324729493541213,12.690697123247865,1.529998779296875,2.0659807539217567,2.7405004501342773,-1.2165243190332475,6.697525219301802,0.7619880655505185,4.719012834718036,1.521798477172851,59.07932131557304,-12.167228290284712,1.978512384583762,5,-0.8700008392333984,-2.3850011825561523,-4.672499656677246,-2.729999542236328,-2.5400009155273438,4,0.04939246967083988,2.5384644112829653,36.650001525878906,2.035460455653463,38.18000030517578,-11.916569975363586,38.150001525878906,0.04939246967083988
794,2009-05-11,36.95000076293945,37.52999877929688,36.65999984741211,37.25,349300.0,-0.024035917399412354,1.0232608686009155,-0.24793344136396023,65.01049909264137,65.91222563612656,-0.45793095376719606,-2.098472535211357,-3.5008051543430554,-2.950010049247865,13.478882693922234,1.2000007629394531,2.0886656408081308,1.5950006484985337,-2.1976717947780955,5.387673091775163,-0.3013355731397809,3.4913368701368483,2.355162327575684,35.80566702081888,-38.99448698299795,1.8963362216383148,5,0.0449981689453125,-1.475001335144043,-3.83750057220459,-1.8199996948242188,-1.2999992370605469,0,0.05629223202733047,1.1702171407546087,37.86000061035156,2.5384644112829653,36.650001525878906,2.035460455653463,38.18000030517578,0.05629223202733047
795,2009-05-12,36.47000122070313,36.81999969482422,35.459999084472656,36.77000045776367,492200.0,-0.012990515083229903,5.80004196191003,0.9999999999999764,57.22092931494775,64.62783060135914,0.2821924331542718,-1.376367768970212,-2.987663740031124,-2.436487074037629,14.033149604427905,1.4900016784667969,2.0496142671342454,0.9165010452270579,-2.6561991446880313,4.489201235142151,-0.8698490497304903,2.702851140184606,2.760058592742915,27.445707947631035,-43.920498834549605,1.7863500949575457,5,0.5249977111816335,-0.995001792907722,-3.400000572204597,-1.3400001525878977,-0.45000076293946023,1,0.0852755828422096,1.0232608686009155,36.95000076293945,1.1702171407546087,37.86000061035156,2.5384644112829653,36.650001525878906,0.0852755828422096
796,2009-05-13,36.040000915527344,36.18999862670898,35.18000030517578,35.72999954223633,575500.0,-0.01179052072341824,2.311487301994338,-1.033340538890962,52.338716772914175,64.16777491124061,0.6907748857314644,-0.6928452482507979,-2.510781733177069,-1.977358821248238,14.59034413165336,1.2900009155273509,2.0451304161702666,0.30300064086914347,-2.9433233902861744,3.5493246720244613,-1.320161374708512,1.9261626564467988,3.039256468759767,29.655177856877895,-37.01940923551635,1.6231620155776587,5,1.1799983978271484,-0.5650014877319336,-3.1050004959106445,-0.9099998474121094,0.9099998474121094,2,0.05549389426175977,5.80004196191003,36.47000122070313,1.0232608686009155,36.95000076293945,1.1702171407546087,37.86000061035156,0.05549389426175977
797,2009-05-14,36.2599983215332,36.560001373291016,35.900001525878906,36.099998474121094,382400.0,0.006104256393375307,-1.3571686455629808,0.5161262536147173,50.83193429324938,62.51229242335453,0.7223160718812949,-0.7745601221656244,-2.733244620221683,-2.16298085588285,14.966430921124646,0.6599998474121094,2.0677091448989913,0.4099981307983427,-2.737579752680169,3.5575760142768544,-1.1637908109409096,1.983787072537595,2.5853036380072254,38.848866567868704,-22.82200173681592,1.5737889417392552,5,1.0600013732910156,-0.784998893737793,-3.432497978210449,-1.1299972534179688,0.13000106811523438,3,0.04109216071259314,2.311487301994338,36.040000915527344,5.80004196191003,36.47000122070313,1.0232608686009155,36.95000076293945,0.04109216071259314
798,2009-05-15,35.65999984741211,36.54999923706055,35.459999084472656,36.209999084472656,441600.0,-0.01654711808866194,-1.2947353204543903,-3.4374985098824595,49.35379671966675,60.49896243010778,1.428658571818744,-0.01215422249816811,-2.0743901364119353,-1.518494254466205,15.262141435389148,1.0900001525878906,1.8391682869021864,-0.2935003280639634,-3.259045491432026,2.6720448353040993,-1.7762729097479948,1.189272253620068,2.965384012866437,20.42552569808999,-35.82867044924736,1.4827725816840325,5,1.6599998474121094,-0.18500041961669922,-2.867499351501465,-0.529998779296875,0.7200012207031179,4,0.015143043125013689,-1.3571686455629808,36.2599983215332,2.311487301994338,36.040000915527344,5.80004196191003,36.47000122070313,0.015143043125013689
799,2009-05-18,36.54999923706055,36.68999862670898,35.77000045776367,35.9900016784668,397700.0,0.024957919053749666,1.1904813805631447,-1.0181787916409464,56.22489996755208,58.82602945685113,0.5529080911155191,-0.6296392852975146,-2.8446541208661955,-2.34975631705759,16.174116132072992,1.029998779296868,1.9336424103462164,0.4029991149902372,-2.1378188715670134,2.943817101547488,-0.8674098782883846,1.673408108268859,1.8686616099118325,83.53655132630561,27.75949483051277,1.2704089932786247,5,0.6100006103515625,-1.0749998092651367,-3.7574987411499023,-1.4199981689453125,0.44000244140625,0,-0.03365251895789778,-1.2947353204543903,35.65999984741211,-1.3571686455629808,36.2599983215332,2.311487301994338,36.040000915527344,-0.03365251895789778
800,2009-05-19,36.11999893188477,36.54999923706055,35.599998474121094,36.29999923706055,466900.0,-0.011764714477470295,1.7941186370317181,-0.321430517711159,47.68682947920873,56.63059503342616,0.7427815462358325,0.07680398706131797,-2.2874525671225214,-1.8389720795932831,17.01763272742336,0.9500007629394531,1.835153759196082,-0.20000114440917116,-2.1416672580146994,1.741664969196357,-1.1708342012119317,0.7708319123935894,2.1043422825798075,62.25163387960272,10.133875721107088,0.9708330568027635,5,0.5100021362304616,-0.5349998474121165,-3.3749985694885325,-0.9899978637695384,0.9700012207031179,1,-0.01301211018561188,1.1904813805631447,36.54999923706055,-1.2947353204543903,35.65999984741211,-1.3571686455629808,36.2599983215332,-0.01301211018561188
801,2009-05-20,36.04999923706055,36.93999862670898,35.90999984741211,36.5,269300.0,-0.0019379761044907573,-1.8219162333759897,2.5000000000000986,54.63812654303821,55.84823214777101,0.5351424155918352,0.2734485617300493,-2.092633376283544,-1.6963976073286489,17.072990265036026,1.029998779296868,1.625076352804669,-0.3415008544921889,-2.1178644480224236,1.4348627390380457,-1.2296826512573062,0.5466809422729284,1.9916815228467044,39.86488750505853,-15.08336052337578,0.8881817967651158,5,0.5200004577636719,-0.33500003814697266,-3.3049988746643066,-0.9199981689453125,-0.6599998474121094,2,-0.0008321436874272337,1.7941186370317181,36.11999893188477,1.1904813805631447,36.54999923706055,-1.2947353204543903,35.65999984741211,-0.0008321436874272337
802,2009-05-21,36.06999969482422,36.11000061035156,35.2599983215332,35.709999084472656,413500.0,0.0005547977305673246,2.8636253294492997,-0.8,50.71982912850383,53.780617923524694,0.47407010448335996,0.3177839342564539,-2.002739255359643,-1.645045938879818,16.663432954769345,0.8500022888183594,1.2083363184163431,-0.3520004272460966,-2.081346791120538,1.3773459366283447,-1.2166736091833172,0.512672754691124,1.7999802377991472,48.21435869955198,-6.285837990907176,0.8646731819372202,5,0.2849998474121094,-0.2999992370605469,-3.3249993324279785,-0.9399986267089844,0.18000030517578125,3,0.024397035640715714,-1.8219162333759897,36.04999923706055,1.7941186370317181,36.11999893188477,1.1904813805631447,36.54999923706055,0.024397035640715714
803,2009-05-22,35.72999954223633,36.52999877929688,35.70000076293945,36.29999923706055,236800.0,-0.009426120195855647,-1.6349258250075915,-1.5833298012122239,43.514131262598525,51.39213260907549,0.5365829155642388,0.6659364655286168,-1.5471148603161353,-1.2240886974982672,16.072597941987393,0.829998016357429,0.8528149027476672,-0.6755004882812514,-2.4255628130430154,1.0745618364805125,-1.5505316506621298,0.199530674099627,1.9785816127401858,27.97625805514065,-20.92115521273112,0.875031162380881,5,0.3299999237060547,0.11499977111816406,-2.8524999618530273,-0.5999984741210938,0.470001220703125,4,0.01847186834222958,2.8636253294492997,36.06999969482422,-1.8219162333759897,36.04999923706055,1.7941186370317181,36.11999893188477,0.01847186834222958
804,2009-05-26,36.599998474121094,37.060001373291016,35.540000915527344,35.56999969482422,330200.0,0.024349256731905244,-1.78900103592127,-1.8070163697447497,40.348662764238156,49.51743632566331,-0.4339158596282431,-0.1503386836005376,-2.322523570708384,-2.0273682579324372,15.569978599057427,1.5200004577636719,0.6848302041864542,0.15549850463867188,-1.5742724120039213,1.885269421281265,-0.7093869536826247,1.0203839629599685,0.9568678298673774,74.44432670707414,27.466376422694992,0.8648854583212959,5,-0.4799976348876953,-0.7549991607666016,-3.722498893737793,-1.4699974060058594,0.9000015258789062,1,-0.006010858338188707,-1.6349258250075915,35.72999954223633,2.8636253294492997,36.06999969482422,-1.8219162333759897,36.04999923706055,-0.006010858338188707
805,2009-05-27,37.400001525878906,38.33000183105469,36.38000106811523,36.47000122070313,520400.0,0.021858007789903988,-2.51351295621689,0.9029139877336899,45.568186448627706,48.76515517852037,-1.216000620989412,-0.8024633389824913,-3.029262819709622,-2.7949211328070263,15.934260348445997,1.9500007629394602,0.29888428562684055,0.8355014801025362,-0.8029132197009616,2.473916179906034,0.016294130200790846,1.6547088300042816,-2.220001220703125,69.70686508040056,25.071346660147164,0.8192073499017475,5,-0.6050014495849609,-1.555002212524414,-4.367502212524414,-2.270000457763672,0.049999237060546875,2,-0.010962562317769153,-1.78900103592127,36.599998474121094,-1.6349258250075915,35.72999954223633,2.8636253294492997,36.06999969482422,-0.010962562317769153
806,2009-05-28,38.47000122070313,38.790000915527344,37.290000915527344,37.79999923706055,529500.0,0.028609616341428223,1.2900739351618624,0.7204320040690222,60.911273944782955,49.88508180646854,-2.1289357840772496,-1.8217357234032576,-4.017110311443155,-3.8240031733248685,15.672335981948022,1.5,0.04562622218222856,1.8140010833740305,-0.03325589884337887,3.66125806559144,0.8903725922653294,2.7376295744827317,-3.2270008850097724,90.93485949929183,43.49439032757523,0.9236284911087042,5,-1.4450016021728587,-2.5150012969970774,-5.370001792907722,-3.3400001525878977,-1.5,3,-0.03587213476282858,-2.51351295621689,37.400001525878906,-1.78900103592127,36.599998474121094,-1.6349258250075915,35.72999954223633,-0.03587213476282858
807,2009-05-29,39.22000122070313,39.22000122070313,38.310001373291016,38.68999862670898,709600.0,0.01949571032496822,2.4339448814929856,0.7910463057328595,58.62944850495769,50.915709782611984,-2.698701015177754,-2.372014304958597,-4.692280074370629,-4.553057969836317,15.548919741307143,0.9099998474121165,-0.00534179220734643,2.3600009918212947,0.32596301962116314,4.394038964021426,1.3429820057212254,3.377019977921364,-3.8351208618164137,100.0,51.79977077430168,1.0170189861000667,5,-1.980001449584968,-2.510002136230476,-5.940001487731941,-4.090000152587898,-3.020000457763679,4,-0.09765430167893374,1.2900739351618624,38.47000122070313,-2.51351295621689,37.400001525878906,-1.78900103592127,36.599998474121094,-0.09765430167893374
808,2009-06-01,39.90999984741211,40.34000015258789,39.209999084472656,39.5099983215332,739000.0,0.017593029200232424,-1.2600021362304688,0.7547161663199665,69.32115285589501,52.37084899242787,-3.042376508065857,-2.8979183996805844,-5.325290089015141,-5.221878232041377,15.610065137002113,1.1300010681152344,0.08059810540097345,2.851499557495117,0.45324255954243853,5.249756555447796,1.6523710585187743,4.05062805647146,-4.2950122368164045,91.04165888494792,39.56863102019861,1.19912849897634,6,-2.1100006103515625,-2.479999542236328,-6.3650007247924805,-4.779998779296875,-3.0900001525878906,0,-0.09170633579066367,2.4339448814929856,39.22000122070313,1.2900739351618624,38.47000122070313,-2.51351295621689,37.400001525878906,-0.09170633579066367
809,2009-06-02,40.4900016784668,40.63000106811523,39.34000015258789,39.599998474121094,559200.0,0.01453274450694586,1.2051260315152295,2.224999523164661,75.90207040772529,55.50587576226304,-3.3578255599059332,-3.362036599401158,-5.79912403169444,-5.759390464472716,15.397737164188005,1.2900009155273366,0.20366916556842796,3.2485013961792006,0.40620861249567497,6.090794179862726,1.8273550043374414,4.66964778802096,-4.4970130645117194,96.70589671415458,40.45060143531474,1.4211463918417615,6,-2.545001983642578,-2.9150009155273438,-6.630002498626709,-5.3600006103515625,-3.670001983642578,1,-0.10595210515411835,-1.2600021362304688,39.90999984741211,2.4339448814929856,39.22000122070313,1.2900739351618624,38.47000122070313,-0.10595210515411835
810,2009-06-03,38.9900016784668,39.849998474121094,38.38000106811523,39.849998474121094,456700.0,-0.037046182707315745,2.418611356307376,-0.966285055441496,66.70442483381439,56.84657557234928,-1.573358047204735,-1.892930787027396,-4.220447766954244,-4.233654499207688,13.776046888604329,2.1100006103515696,0.37712819738557357,1.7065013885498033,-1.2160096760861734,4.62901245318578,0.2452458562318114,3.167756920867795,-2.533311819095701,50.89822411002785,-8.36151827060474,1.4612555323179899,6,-1.0450019836425781,-1.4150009155273438,-5.06500244140625,-3.8600006103515625,-2.1800003051757812,2,-0.03821496830787996,1.2051260315152295,40.4900016784668,-1.2600021362304688,39.90999984741211,2.4339448814929856,39.22000122070313,-0.03821496830787996
811,2009-06-04,39.459999084472656,39.88999938964844,38.56999969482422,38.56999969482422,418100.0,0.012054305867481574,-1.9662934832924717,-1.0348868671903764,67.62115342522497,58.724500494207184,-1.686088836139234,-2.384364713825576,-4.580829370408267,-4.648895242796186,12.761487182349562,1.3199996948242188,0.4057860292220212,2.1124988555908217,-0.9455914244941042,5.170589135675748,0.5834537155483588,3.6415439956332847,-2.585978104227145,49.568873381631064,-11.765734630002967,1.5290451400424638,6,-1.3749980926513672,-1.8799991607666016,-5.5074992179870605,-4.329998016357422,-2.259998321533203,3,-0.050937617034160776,2.418611356307376,38.9900016784668,1.2051260315152295,40.4900016784668,-1.2600021362304688,39.90999984741211,-0.050937617034160776
812,2009-06-05,40.11999893188477,40.41999816894531,39.36000061035156,39.68999862670898,429000.0,0.016725794797897597,1.0582501259221948,0.4831467416462518,74.39824607386659,62.156068806570296,-1.9122771302704606,-2.9208240889704697,-5.119349799448848,-5.240324040241511,12.773552024297416,1.05999755859375,0.628837153097173,2.598998832702641,-0.6783493341779945,5.876346999583276,0.9603247492623197,4.237672916142962,-2.8703799428522885,77.33323838975757,10.37678217903904,1.6386740834403193,6,-2.0349979400634837,-2.539999008178718,-5.68999910354615,-4.989997863769538,-3.020000457763679,4,-0.07851440167108847,-1.9662934832924717,39.459999084472656,2.418611356307376,38.9900016784668,1.2051260315152295,40.4900016784668,-0.07851440167108847
813,2009-06-08,39.72999954223633,40.0,39.0099983215332,39.560001373291016,425000.0,-0.009720822533185514,1.7887407184534876,0.3953442983623297,68.40278084386051,65.27319303763944,-1.0004120877898686,-2.5123557134394687,-4.649550804155361,-4.8004101254689715,12.67952794886672,1.1100006103515696,0.7834303779539482,2.115499496459961,-1.3060949202940009,5.537093913213923,0.40470228808298003,3.826296704836942,-2.1423423452955674,59.99993218316004,-4.658522753415411,1.7107972083769794,6,-1.2249984741211009,-1.9249992370605469,-5.279999256134033,-5.339998245239258,-2.3199996948242188,0,-0.08884970601482611,1.0582501259221948,40.11999893188477,-1.9662934832924717,39.459999084472656,2.418611356307376,38.9900016784668,-0.08884970601482611
814,2009-06-09,39.02999877929688,39.72999954223633,38.4900016784668,39.72999954223633,436600.0,-0.017618947168506427,2.5428471779445343,-4.117695898034246,66.32996575335132,67.58005740483095,0.08999777600804748,-1.7376258998065452,-3.836264257298616,-4.0384107671367175,12.42547538049705,1.2399978637695312,0.9922043510631795,1.3114988327026467,-2.1512494660038186,4.774247131409112,-0.4198753166505895,3.042872982055883,-1.1381071952386748,31.862678183080135,-31.732887344048947,1.7313741493532342,6,-0.06999778747559304,-1.1249980926513743,-4.579998493194587,-4.699998855590827,-1.0,1,-0.05662308874180488,1.7887407184534876,39.72999954223633,1.0582501259221948,40.11999893188477,-1.9662934832924717,39.459999084472656,-0.05662308874180488
815,2009-06-10,39.58000183105469,39.66999816894531,38.97999954223633,39.29999923706055,354300.0,0.01409180294541934,2.0000248787162582,-0.4000032697369537,68.79659951745518,68.45620469068344,-0.13214915208259015,-2.1530786683238716,-4.244911907721459,-4.520671458899834,12.949953870772383,0.6899986267089844,1.3466839696625712,1.7060018539428725,-1.7997320196270294,5.2117357275127745,-0.04686508284208202,3.458868790727827,-1.4142992985907767,56.47679454161288,-9.70247300005554,1.7528669367849516,6,-0.1100006103515625,-1.6750011444091797,-5.075001239776611,-5.250001907348633,-2.0100021362304688,2,-0.0697322387202356,2.5428471779445343,39.02999877929688,1.7887407184534876,39.72999954223633,1.0582501259221948,40.11999893188477,-0.0697322387202356
816,2009-06-11,38.040000915527344,39.5099983215332,37.9900016784668,39.5099983215332,452800.0,-0.038908560997565456,1.0680262929121762,-5.249942098881487,59.02841686270451,68.50053450821086,1.4979691892552367,-0.4801793047208065,-2.5930431829747462,-2.929977460280952,13.391886846864645,1.5900001525878906,1.6583816154235649,0.06600093841552734,-3.331902787399642,3.4639046642306965,-1.6329509244920573,1.764952801323112,2.5900001525878835,2.0575847437006383,-63.6514502133868,1.698951862907583,6,1.2700004577636719,-0.13500022888183594,-1.9475016593933105,-3.460000991821289,-0.31999969482421164,3,-0.032334372046091686,2.0000248787162582,39.58000183105469,2.5428471779445343,39.02999877929688,1.7887407184534876,39.72999954223633,-0.032334372046091686
817,2009-06-12,37.75,37.83000183105469,37.20000076293945,37.65999984741211,472800.0,-0.007623578037532885,4.0399316416680655,-0.061224701635651656,59.30018248014936,67.38709335535023,1.7405603217151082,-0.07676342724825247,-2.2080344577621815,-2.5554870924172164,13.454634159404105,0.8400001525878906,1.8779071413525514,-0.29850006103515625,-3.602203892586843,3.0052037705165304,-1.9503519768109996,1.353351854740687,2.8272010803222614,19.64283524726738,-48.73902969645761,1.6518519157758444,6,1.1650009155273438,0.1550006866455078,-1.517500400543213,-3.1700000762939453,0.6100006103515625,4,-0.014569516213524425,1.0680262929121762,38.040000915527344,2.0000248787162582,39.58000183105469,2.5428471779445343,39.02999877929688,-0.014569516213524425
818,2009-06-15,36.20000076293945,37.61999893188477,36.11000061035156,37.43000030517578,674800.0,-0.04105958243869001,-1.1418418226138625,-13.666638409697791,48.26690837424876,64.31651979607506,3.027306166735407,1.5976794611511664,-0.5748887181733551,-0.9494320750927869,14.063386736263936,1.6399993896484375,1.8262635285233344,-1.8754993438720717,-5.1050053063029495,1.354006618558806,-3.4902523250875106,-0.26074636265663287,4.242112304687495,2.486192794013663,-62.43840748745022,1.6147529812154382,6,2.0649986267089844,1.7049999237060547,0.032498836517333984,-1.6200008392333984,1.9899978637695241,0,0.024861814702032525,4.0399316416680655,37.75,1.0680262929121762,38.040000915527344,2.0000248787162582,39.58000183105469,0.024861814702032525
819,2009-06-16,35.31999969482422,36.459999084472656,35.0,36.29999923706055,598800.0,-0.024309421258801645,1.2461537558651006,0.7967478918362346,41.04990817809182,61.466017945439226,3.4607547023682415,2.509469093854733,0.36556282292654885,-0.021595737539016113,14.847619792922966,1.4599990844726562,1.7170431991827542,-2.694000434875491,-6.0884572564627035,0.7004563867117213,-4.391228845669097,-0.9967720240818849,4.862186625366206,6.852244545879309,-55.093511088867324,1.6972284107936044,6,2.3899993896484375,2.4950008392333984,0.9124999046325684,-0.7399997711181641,3.0999984741210938,1,0.05917327776461323,-1.1418418226138625,36.20000076293945,4.0399316416680655,37.75,1.0680262929121762,38.040000915527344,0.05917327776461323
820,2009-06-17,35.650001525878906,35.810001373291016,34.029998779296875,35.009998321533196,829700.0,0.009343200280464536,2.7083275384548138,-0.653064799280664,37.040448395022906,58.068161830972336,2.913539473223395,2.2582315632743217,0.09593441030953187,-0.3120557428204407,15.968930201715187,1.7800025939941406,1.445629395211256,-2.340498733520505,-5.7961213150428605,1.1151238480018506,-4.068310024281679,-0.6126874427593307,4.117609888696286,29.562096385156373,-27.530473973336278,1.7278112907611773,6,1.5749969482421875,1.6799983978271484,0.5849976539611816,-1.0700016021728516,2.5,2,0.06676008840252923,1.2461537558651006,35.31999969482422,-1.1418418226138625,36.20000076293945,4.0399316416680655,37.75,0.06676008840252923
821,2009-06-18,36.02000045776367,36.25,33.669998168945305,35.970001220703125,849200.0,0.010378651221548463,9.117687537866633,0.07812341675954924,34.76190666492761,53.664124118868,2.2397997065137645,1.9877847214542328,-0.15721106273154817,-0.6516158980262645,16.780126372128006,2.5800018310546946,1.0438843071789776,-1.9689998626708984,-5.428193122053926,1.4901933967121295,-3.6985964923624124,-0.23940323297938448,3.1738496932836853,56.49038990573312,4.625991801310086,1.729596629691514,6,0.8149986267089844,1.1299991607665945,0.21499872207641602,-1.4400005340576172,1.8899993896484375,3,0.04303162735597543,2.7083275384548138,35.650001525878906,1.2461537558651006,35.31999969482422,-1.1418418226138625,36.20000076293945,0.04303162735597543
822,2009-06-19,36.95000076293945,37.0,36.18999862670898,36.29999923706055,579600.0,0.025818997594580395,1.1600036621093939,13.00022888532845,36.219750602750274,50.08823186985575,0.9083719931487622,1.1880016591205163,-0.950694350263575,-1.5585535567246467,17.903293689323483,0.9799995422363281,0.817175284174553,-1.0829996109008775,-4.460847636922075,2.2948484151203203,-2.7719236239114764,0.6059244021097214,1.580987150255659,83.03802431555157,34.63682267161771,1.6889240130105994,6,-0.2500019073486328,0.1999988555908132,-0.602501392364502,-2.3700008392333984,0.29000091552734375,4,0.020838983541672462,9.117687537866633,36.02000045776367,2.7083275384548138,35.650001525878906,1.2461537558651006,35.31999969482422,0.020838983541672462
823,2009-06-22,36.38999938964844,36.70000076293945,35.9900016784668,36.58000183105469,378800.0,-0.015155652550153498,2.302318979436135,-0.29231076211603696,30.87686397870604,46.1489983393396,1.055798677041274,1.8972571531121503,-0.30719251897082245,-0.9877727565763905,18.846907246594984,0.9599990844726562,0.5050496187595712,-1.6760009765624986,-4.970994995453658,1.6189930423286611,-3.3234979860080784,-0.028503967116918716,1.5576697542366986,81.68167342543592,37.763502033249395,1.6474970094455794,6,0.279998779296875,0.7600002288818288,0.007500171661376953,-1.8099994659423828,1.3199996948242188,0,0.05413578603311309,1.1600036621093939,36.95000076293945,9.117687537866633,36.02000045776367,2.7083275384548138,35.650001525878906,0.05413578603311309
824,2009-06-23,36.38000106811523,36.61999893188477,35.75,36.209999084472656,529100.0,-0.00027475464965398544,1.6769292165757617,-0.89473578541596,35.86132361267815,42.48952323880882,0.7267938364235462,1.9920628532949038,-0.16985672431228238,-0.9538505950780021,19.546463666818646,0.8699989318847727,0.0333287372494695,-1.67499942779542,-4.991995331483487,1.6419964758926469,-3.3334973796394536,-0.016501475951386624,1.0543475587771312,81.38142369464092,36.76214080296194,1.6584979518440321,6,0.20999717712403054,0.7699985504150391,0.017498493194587184,-1.8000011444091726,1.4599990844726634,1,0.04975254275569818,2.302318979436135,36.38999938964844,1.1600036621093939,36.95000076293945,9.117687537866633,36.02000045776367,0.04975254275569818
825,2009-06-24,36.9900016784668,37.36000061035156,36.400001525878906,36.47999954223633,639700.0,0.016767470930235895,-1.865676740531554,2.999977560866276,36.81966021126978,40.02188361087163,-0.3232249686381934,1.4227144805716279,-0.6511879836779997,-1.533263331392149,19.33652216807691,0.9799995422363352,-0.35047645057837684,-1.0444988250732408,-4.383533904910287,2.2945362547638055,-2.714016364991764,0.6250187148452824,-3.3200035095214915,89.97293530939348,44.08036660028981,1.669517539918523,6,-1.2400016784667969,0.15999794006346946,-0.6725020408630371,-2.410001754760742,1.2999992370605469,2,0.03865900042148329,1.6769292165757617,36.38000106811523,2.302318979436135,36.38999938964844,1.1600036621093939,36.95000076293945,0.03865900042148329
826,2009-06-25,37.09000015258789,37.27999877929688,36.540000915527344,36.81999969482422,515700.0,0.0027033919865784295,1.2769245215472187,0.5294104447469595,32.803649290535986,37.07782436758126,-0.6393914511600585,1.279636481532492,-0.6145112683457299,-1.6088074345989156,18.867641171362944,0.7399978637695384,-0.6921763650715818,-0.8755002975463881,-4.233622811744034,2.482622216651258,-2.554561554645211,0.8035609595524349,-3.3462019348144594,83.22979158966194,39.60760683930836,1.6790612570988233,6,-1.4450016021728516,0.05999946594237571,-0.9825000762939453,-2.510000228881836,2.9000015258789062,3,0.028579168749802708,-1.865676740531554,36.9900016784668,1.6769292165757617,36.38000106811523,2.302318979436135,36.38999938964844,0.028579168749802708
827,2009-06-26,35.38999938964844,36.93999862670898,35.38999938964844,36.93999862670898,3061900.0,-0.04583447710826816,1.000000000000009,-5.7407281820878815,28.55732540138166,34.88787070392936,0.7718012574576747,2.822713072536189,1.1526806271600236,0.06992481404257944,18.395125088473275,1.7000007629394531,-1.1889529298191022,-2.3840009689331083,-5.875092646320191,1.107090708453974,-4.129546807626653,-0.6384551302395636,-1.573877124023447,0.0,-39.83410114546773,1.7455458386935419,6,0.125,1.7600002288818288,0.752500057220459,-0.8099994659423828,9.40999984741211,4,0.0712065696870503,1.2769245215472187,37.09000015258789,-1.865676740531554,36.9900016784668,1.6769292165757617,36.38000106811523,0.0712065696870503
828,2009-06-29,36.25,36.65999984741211,35.529998779296875,35.529998779296875,485400.0,0.024300667566643508,-2.1388865341414824,-0.4645171452268291,36.47861358847752,34.3799490828611,-0.0898050634284644,1.7649451202532873,0.384467309935431,-0.8260393121024521,17.34916160904674,1.2700004577636719,-1.4858826962298508,-1.3410003662109347,-4.7432280747060105,2.061227342284141,-3.0421142204584726,0.36011348803660326,-2.363000167480479,43.65482626678853,2.696216643744762,1.7011138542475375,6,-0.7350006103515625,0.8999996185302663,-0.1875,-1.6700000762939453,8.639999389648438,0,0.02731039113011846,1.000000000000009,35.38999938964844,1.2769245215472187,37.09000015258789,-1.865676740531554,36.9900016784668,0.02731039113011846
829,2009-06-30,36.20000076293945,36.38000106811523,35.66999816894531,36.0,406000.0,-0.001379289298221953,1.535718421536677,0.27777836646462933,32.71983552340326,33.89988098601447,0.10968412647138592,1.556891926242983,0.5569018030491293,-0.8171302248261867,16.113418733671164,0.7100028991699148,-1.7882141745953533,-1.17649955749512,-4.341852932703304,1.9888538177130641,-2.759176245099212,0.40617713010897205,-2.2435409148632885,41.116795501370966,2.033510133541931,1.5826766876040905,6,-0.6850013732910156,0.9499988555908132,-0.24750137329101562,-1.1700010299682617,8.40999984741211,1,0.041712659936711916,-2.1388865341414824,36.25,1.000000000000009,35.38999938964844,1.2769245215472187,37.09000015258789,0.041712659936711916
830,2009-07-01,37.5,37.61999893188477,36.349998474121094,36.400001525878906,731300.0,0.03591158037740838,-1.1166593551914772,5.499971389879647,47.16980679399918,35.278536555911316,-1.0060975303991881,0.1470830509072698,-0.6023869503124857,-2.171195976342773,15.271026766192403,1.4199981689453196,-1.8033771558552019,0.1979997634887667,-2.8762842264274724,3.2722837534050058,-1.3391422314693529,1.7351417584468862,-3.47546933667833,94.61888087365108,48.75144586662053,1.5371419949581187,7,-0.9950008392333984,-0.35000038146973367,-1.5174999237060547,-2.4700002670288086,6.159999847412109,2,0.009066670735677018,1.535718421536677,36.20000076293945,-2.1388865341414824,36.25,1.000000000000009,35.38999938964844,0.009066670735677018
831,2009-07-02,37.45000076293945,37.58000183105469,36.88000106811523,37.02000045776367,625700.0,-0.00133331298828121,1.0289805395842753,0.3909099105972437,48.387100743701964,36.6304643493504,-0.8179354932222012,0.040872917739861236,-0.472543375538514,-2.1733884438399116,14.362102910870329,0.7000007629394602,-1.6405360080180031,0.24850044250488423,-2.655444069289345,3.1524449542991135,-1.203471813392234,1.7004726984020024,-3.2816513688752593,92.37676215956357,41.4078709011943,1.451972255897116,7,-0.9450016021728516,-0.3000011444091868,-1.1300010681152344,-2.110001564025879,5.989997863769524,3,0.022429910159552202,-1.1166593551914772,37.5,1.535718421536677,36.20000076293945,-2.1388865341414824,36.25,0.022429910159552202
832,2009-07-06,36.97000122070313,37.27999877929688,36.61000061035156,37.11000061035156,511700.0,-0.012817076968162033,1.7916838859394835,-0.3255797448590172,54.67801033166551,39.27503616634589,-0.3741459774678688,0.287524102614789,0.056289226430237704,-1.7305394560910443,13.193099278961046,0.8400001525878906,-1.4528542794376023,-0.07399921417235333,-2.632620496492436,2.484622068147729,-1.3533098553323981,1.2053114269876914,-2.6635858451261143,68.89963331453373,11.310643276359912,1.2793106411600415,7,-0.46500205993653054,0.17999839782713423,-0.48000144958496804,-1.495001792907722,6.039997100830071,0,0.0816878647023811,1.0289805395842753,37.45000076293945,-1.1166593551914772,37.5,1.535718421536677,36.20000076293945,0.0816878647023811
833,2009-07-07,36.20000076293945,36.93000030517578,36.02000045776367,36.7400016784668,456700.0,-0.020827709827947793,-1.0222184546263722,3.857166212534256,55.41872650167314,41.448080931789775,0.4090889607894752,0.8216317736807497,0.8478392767927616,-1.0055779640092553,12.411969610539858,0.9500007629394602,-1.2755814200148876,-0.6674997329711942,-2.9139368319073142,1.5789373659649257,-1.7907182824392578,0.4557188164968693,-1.7610420451101234,27.179609570778158,-35.30594235226823,1.12321854946806,7,0.30499839782714844,0.9499988555908132,0.774998664855957,-0.725001335144043,7.020000457763679,1,0.23756901361520222,1.7916838859394835,36.97000122070313,1.0289805395842753,37.45000076293945,-1.1166593551914772,37.5,0.23756901361520222
834,2009-07-08,36.81999969482422,37.29999923706055,36.2400016784668,36.61000061035156,681900.0,0.017127041956294775,-1.2315809762443983,-0.38888653414148266,56.95599715144944,43.685451702920844,-0.15861230039401164,0.02906633265175884,0.26477584035531976,-1.679922199020524,11.921463978058927,1.0999984741210938,-1.1614642986534562,0.06299915313720561,-1.939758471544593,2.0657567778190042,-0.9383796592036973,1.0643779654781085,-2.2537993684326736,49.99999999999978,-15.962347201768488,1.0013788123408995,7,-0.3150005340576172,0.3299999237060476,0.7950000762939453,-0.9049997329711914,6.279998779296875,2,0.21917435528818374,-1.0222184546263722,36.20000076293945,1.7916838859394835,36.97000122070313,1.0289805395842753,37.45000076293945,0.21917435528818374
835,2009-07-09,36.81999969482422,37.25,36.59000015258789,36.86000061035156,288000.0,0.0,-1.6399993896484375,-0.19048138056312444,54.97512142745642,46.148948607023115,-0.20703501614206488,-0.19848436961954263,0.3289079511694837,-1.7437608516100056,11.404450811700446,0.6599998474121094,-0.9278139324350363,0.20099925994873047,-1.3003112562845018,1.7023097761819628,-0.5496559981678857,0.9516545180653466,-2.131647424212943,51.281957231412534,-15.222603217206924,0.7506552581166148,7,-0.3150005340576172,0.22499847412109375,0.9400005340576172,-0.7599992752075195,6.490001678466797,3,0.21156982564077476,-1.2315809762443983,36.81999969482422,-1.0222184546263722,36.20000076293945,1.7916838859394835,36.97000122070313,0.21156982564077476
836,2009-07-10,36.810001373291016,37.11000061035156,36.33000183105469,36.599998474121094,234100.0,-0.0002715459428591638,-1.080007324256003,-5.2499523173755485,49.016857544533416,48.4222299562622,-0.2692454116809486,-0.3007804382948862,0.3513742964186477,-1.772440661152359,11.748610955981409,0.779998779296875,-0.7759493822470063,0.25250091552734233,-1.0967895071913532,1.6017913382460378,-0.4221442958320054,0.9271461268866901,-2.004383236228797,61.71888038528479,-2.5830089908469915,0.6746452113593463,7,-0.2350025177001953,0.23499679565429688,0.9499988555908203,-0.7500009536743164,5.9699974060058665,4,0.186090687817561,-1.6399993896484375,36.81999969482422,-1.2315809762443983,36.81999969482422,-1.0222184546263722,36.20000076293945,0.186090687817561
837,2009-07-13,37.20000076293945,37.310001373291016,36.18999862670898,36.61999893188477,346000.0,0.010594930048859474,1.799996185317304,2.761875351946343,55.82735376659188,50.57208997605268,-0.41962344820424136,-0.7737685960689475,0.026988702756277405,-2.197167276088514,12.603460422576902,1.1200027465820384,-0.6631195480861933,0.6700002670288114,-0.5968568959304363,1.9368574299880592,0.036571685549183996,1.3034288485084389,-2.281807394084332,91.47282695480918,28.156145269023895,0.6334285814796253,7,-0.5550022125244141,-0.15500259399414062,0.6324996948242188,-1.140000343322754,6.0,0,0.16774187461808143,-1.080007324256003,36.810001373291016,-1.6399993896484375,36.81999969482422,-1.2315809762443983,36.81999969482422,0.16774187461808143
838,2009-07-14,37.099998474121094,37.18000030517578,36.7400016784668,37.04999923706055,214500.0,-0.0026882335152527137,3.1904052605765565,0.0862053089895041,55.11362004624243,53.060288256368146,-0.20827101571045858,-0.6354641964780683,0.16700525427988566,-2.1321875780715516,12.776495357182856,0.45999908447265625,-0.5219912902562669,0.5249980926513658,-0.7563582336699142,1.8063544189726457,-0.11568007050927775,1.1656762558120093,-2.0737328827447854,81.2497871267908,19.382981907793898,0.6406781631606416,7,-0.279998779296875,-0.2649993896484375,0.7325019836425781,-1.0399980545043945,6.44000244140625,1,0.15929919381356838,1.799996185317304,37.20000076293945,-1.080007324256003,36.810001373291016,-1.6399993896484375,36.81999969482422,0.15929919381356838
839,2009-07-15,37.40999984741211,37.560001373291016,37.060001373291016,37.29999923706055,346600.0,0.008355832507843886,1.4390026051358393,2.2000457770656903,53.1157144069955,53.72094465781218,-0.36719883753217175,-0.8230584127539657,-0.1272464589279778,-2.4473429503257123,12.177977763776088,0.5,-0.1502834507483044,0.7304994583129911,-0.4573950983242483,1.9183940149502305,0.13655217999437497,1.3244467366316073,-2.2799849224154656,89.0510054630811,29.46962225487153,0.5939472783186193,7,-0.6099987030029297,-0.7100009918212891,0.7450008392333984,-1.3499994277954102,6.939998626708984,2,0.15530610523894284,3.1904052605765565,37.099998474121094,1.799996185317304,37.20000076293945,-1.080007324256003,36.810001373291016,0.15530610523894284
840,2009-07-16,38.02999877929688,38.22999954223633,36.86000061035156,37.209999084472656,288100.0,0.0165730803104418,1.2458976411436575,7.454501317797263,56.47382123988202,54.61946915738774,-1.010361539024423,-1.3234665660273848,-0.7665206111119502,-3.056488585533927,11.04584174331418,1.3699989318847656,0.0968293043134949,1.2314985275268597,0.0017400860979961408,2.4612569689557233,0.6166193068124315,1.846377748241288,-2.800384494024712,90.19604543227645,32.21779653591861,0.6148792207144305,7,-0.9049987792968821,-1.3600006103515696,0.40250205993651633,-1.9699983596801829,5.729999542236321,3,0.1333157995677945,1.4390026051358393,37.40999984741211,3.1904052605765565,37.099998474121094,1.799996185317304,37.20000076293945,0.1333157995677945
841,2009-07-17,37.56999969482422,37.86999893188477,37.0,37.79999923706055,377500.0,-0.01209569022450463,3.7027105048816535,-0.28048735101740563,68.10632492367428,56.111504112055385,-0.5940178553465998,-0.7814572035082179,-0.3325064880570565,-2.604487329904991,10.197819649328622,1.029998779296882,0.3917118286351453,0.6939994812011747,-0.524496333955419,1.9124952963577684,0.08475157362287433,1.303247388779475,-2.1603622941342024,67.64708082292718,2.2385180268359477,0.6092479075782979,7,-0.44499969482421875,-0.9800014495849609,1.1175012588500977,-1.5099992752075195,6.720001220703125,4,0.15278152049752514,1.2458976411436575,38.02999877929688,1.4390026051358393,37.40999984741211,3.1904052605765565,37.099998474121094,0.15278152049752514
842,2009-07-20,37.72000122070313,37.72000122070313,37.40999984741211,37.560001373291016,246800.0,0.003992587891864741,2.8750208616453112,-0.6956528950293046,63.84182576811229,57.04740403054862,-0.7000629119186854,-0.9178743548626969,-0.45796171820289544,-2.7458881854847164,9.868282925692867,0.31000137329102273,0.4265962908428236,0.8055009841919016,-0.4701572630867332,2.0811592314705365,0.16767186055258065,1.4433301078312226,-2.1411420915203365,65.77187565605254,-2.2897266428064142,0.6378291236393182,7,-0.5100021362304759,-1.7700023651123118,0.8874998092651296,-1.6600008010864329,6.909999847412095,0,0.13414627239769294,3.7027105048816535,37.56999969482422,1.2458976411436575,38.02999877929688,1.4390026051358393,37.40999984741211,0.13414627239769294
843,2009-07-21,38.36000061035156,38.4900016784668,37.290000915527344,37.68999862670898,494500.0,0.016967109462795005,1.5806353698804323,4.187516391292804,68.30509055383602,58.308414408591574,-1.1191335517859926,-1.4785235934614178,-1.1044797268653923,-3.3643767540024285,9.64965258544163,1.2000007629394531,0.46688414471498874,1.3470003128051786,-0.05600539151769368,2.750006017128051,0.645497460643746,2.0485031649666112,-2.6220730563855525,92.02447957500087,19.705453568113867,0.7015028521614354,7,-1.0200004577636719,-2.280000686645508,0.05000019073486328,-2.3000001907348633,5.899997711181641,1,0.12617309894624462,2.8750208616453112,37.72000122070313,3.7027105048816535,37.56999969482422,1.2458976411436575,38.02999877929688,0.12617309894624462
844,2009-07-22,38.18999862670898,38.29999923706055,37.83000183105469,37.84000015258789,313000.0,-0.004431751327884759,-1.5405600461893765,0.5223842356678671,57.232689313330454,58.559255284799804,-0.820661720286644,-1.2289788581086967,-0.9137696966616744,-3.181298344443533,9.278279327013673,0.529998779296875,0.475894813872344,1.086498451232906,-0.37679640803486336,2.549793310500675,0.3548510215990177,1.818145880866794,-2.2319051427829066,81.59491686071641,11.59697145524612,0.7316474296338848,7,-0.8499984741210866,-2.1099987030029226,-0.10499858856200461,-2.129998207092278,6.010002136230476,2,0.14008909351142873,1.5806353698804323,38.36000061035156,2.8750208616453112,37.72000122070313,3.7027105048816535,37.56999969482422,0.14008909351142873
845,2009-07-23,38.41999816894531,38.68000030517578,37.959999084472656,38.31999969482422,345600.0,0.0060225072141133484,1.3225742939764966,0.2857111716621311,59.797952085868374,59.757154678281466,-0.893829336866844,-1.419112296232882,-1.1044874351301743,-3.367531358788483,9.573928434632148,0.720001220703125,0.5498776956672842,1.2449981689453153,-0.33039764259598314,2.820393980486614,0.4573002631746661,2.0326960747159646,-2.2593520294559823,84.52368517854141,16.639530078584073,0.7876979057706495,7,-0.9849987030029297,-2.2449989318847656,-0.6574983596801758,-2.3599977493286133,5.850002288818359,3,0.15434670972912667,-1.5405600461893765,38.18999862670898,1.5806353698804323,38.36000061035156,2.8750208616453112,37.72000122070313,0.15434670972912667
846,2009-07-24,38.150001525878906,38.54999923706055,37.63999938964844,38.38000106811523,283400.0,-0.007027502757265713,2.1930049992972873,-2.300030518043722,62.44726621287291,60.49270050564603,-0.4623895286770008,-1.123219313171191,-0.7836741512682295,-3.0459523144010063,9.754284613325284,0.9099998474121094,0.562716723911727,0.9220014572143569,-0.7116006124909688,2.5556035269196826,0.10520042236169758,1.7388024920670162,-1.7374199698209338,61.870574674790056,-5.642020641405374,0.8168010348526616,7,-0.4400005340576172,-1.9750022888183594,-0.872502326965332,-2.090001106262207,6.369998931884766,4,0.14705102414868265,1.3225742939764966,38.41999816894531,-1.5405600461893765,38.18999862670898,1.5806353698804323,38.36000061035156,0.14705102414868265
847,2009-07-27,37.90999984741211,38.02999877929688,37.38999938964844,37.93999862670898,156900.0,-0.006291000494560772,5.095258855585486,0.13042973479505715,70.30878214177616,62.18105184959422,-0.12413751269659201,-0.7217500612923544,-0.501689202444588,-2.781426272098223,9.132326101361219,0.7600021362304688,0.5995613895452792,0.555999755859375,-0.8541493043454125,1.9661488160641625,-0.14907477424301874,1.2610742859617687,-1.270676416442356,44.604259289752456,-26.85311551658925,0.7050745301023947,7,-0.1399993896484375,-0.875,-0.9175004959106445,-1.8499994277954102,5.790000915527344,0,0.16829335515153687,2.1930049992972873,38.150001525878906,1.3225742939764966,38.41999816894531,-1.5405600461893765,38.18999862670898,0.16829335515153687
848,2009-07-28,37.2400016784668,38.27000045776367,37.22000122070313,37.86000061035156,339900.0,-0.01767338885893055,-2.1818166054966803,20.66747202441995,54.929602689273054,62.38259499206951,0.6345369346397547,0.027636326584811854,0.22271510715317788,-2.05670043156195,8.557631767897345,1.0499992370605398,0.6870401382469851,-0.16349849700927876,-1.4766422568749817,1.1496452628564242,-0.8200703769421267,0.49307338292356917,-0.39661056007643936,1.3698952263993318,-69.79433033461036,0.6565718799328504,7,0.529998779296875,-0.2050018310546875,-0.31500244140625,-1.1800012588500977,5.759998321533203,1,0.19844250957489984,5.095258855585486,37.90999984741211,2.1930049992972873,38.150001525878906,1.3225742939764966,38.41999816894531,0.19844250957489984
849,2009-07-29,37.709999084472656,37.86000061035156,37.099998474121094,37.310001373291016,175200.0,0.012620767583843229,1.1714323082707996,-0.6451587101378831,59.40803587270347,62.70861884016078,0.23643310079611268,-0.3409143627751803,-0.21498474061900197,-2.4442517993492316,7.901168247935929,0.7600021362304688,0.7042139325241479,0.23099899291992188,-0.9586203212917823,1.420618307131626,-0.3638106641859338,0.8258086500257775,-0.6829470474037578,38.60758882439858,-33.62283793359719,0.5948096571058521,7,0.13000106811523438,-0.6749992370605469,-0.8000001907348633,-1.649998664855957,5.1100006103515625,2,0.1736939643617641,-2.1818166054966803,37.2400016784668,5.095258855585486,37.90999984741211,2.1930049992972873,38.150001525878906,0.1736939643617641
850,2009-07-30,37.84000015258789,38.150001525878906,37.72000122070313,38.0,242800.0,0.0034473898507403344,-1.1500138283567551,-0.4000019073595468,60.618547457208464,61.876643566109024,0.0856538566578422,-0.46813918488512485,-0.2966494051346018,-2.4852640328816875,8.32830033245735,0.44000244140625,0.7430591447471926,0.34400005340576456,-0.8565500028308151,1.5445501096423442,-0.25627497471252525,0.9442750815240544,-0.7400016784667969,51.034571662338955,-21.59499005381017,0.6002750281182914,7,0.049999237060546875,-0.8050003051757812,-0.970001220703125,-1.7799997329711914,6.409999847412109,3,0.16807612538861472,1.1714323082707996,37.709999084472656,-2.1818166054966803,37.2400016784668,5.095258855585486,37.90999984741211,0.16807612538861472
851,2009-07-31,38.290000915527344,38.52000045776367,37.63999938964844,37.790000915527344,487500.0,0.011892197704145069,-1.1999942779759294,-3.125002980235081,61.099798232808354,61.57197383996414,-0.2810271848013457,-0.8980247875213792,-0.6898314797216685,-2.844831542918868,8.902883741918652,0.8800010681152344,0.7945950549547405,0.7520008087158203,-0.49946682846867674,2.0034684459003174,0.12626699012356823,1.3777346273080724,-1.19000244140625,83.80287176456366,12.996836620043695,0.6257338185922499,7,-0.40000152587890625,-1.2550010681152344,-1.840001106262207,-2.2300004959106445,6.299999237060547,4,0.15617653171199897,-1.1500138283567551,37.84000015258789,1.1714323082707996,37.709999084472656,-2.1818166054966803,37.2400016784668,0.15617653171199897
852,2009-08-03,39.9900016784668,40.5,38.11000061035156,38.349998474121094,872000.0,0.044398034011278176,-1.2547175413184104,3.2800064086914062,72.1966509176077,62.00436943593877,-1.8161538131955979,-2.4877208447119656,-2.3127326918259,-4.452377454823349,9.8339974543236,2.3899993896484375,0.8142847064161671,2.30100154876709,0.6676013330461927,3.934401764487987,1.4843014409066413,3.1177016566275384,-2.7320030212402315,85.00005609846403,14.87417316998554,0.8167001078604469,8,-1.19000244140625,-2.045001983642578,-3.5925025939941406,-3.8200016021728516,5.259998321533203,0,0.11327828430015097,-1.1999942779759294,38.290000915527344,-1.1500138283567551,37.84000015258789,1.1714323082707996,37.709999084472656,0.11327828430015097
853,2009-08-04,44.79999923706055,45.63999938964844,40.290000915527344,41.150001525878906,2323000.0,0.12028000391867355,1.0075048649933045,2.225604011937188,83.56041360901716,64.92967213545951,-6.276623423337114,-6.978167594514588,-6.977187583895649,-9.137339204425373,11.099637872424534,5.649997711181641,0.9223729215182033,6.680999183654784,3.2070609434275497,10.154937423882018,4.94403006354117,8.417968303768397,-7.159999847412109,90.16393369395767,21.505310710193626,1.7369691201136168,8,-3.4300003051757812,-4.215000152587891,-8.467499732971191,-8.49999904632569,0.8600006103515625,1,-0.02455353778691871,-1.2547175413184104,39.9900016784668,-1.1999942779759294,38.290000915527344,-1.1500138283567551,37.84000015258789,-0.02455353778691871
854,2009-08-05,44.88999938964844,44.900001525878906,44.290000915527344,44.63000106811523,439200.0,0.0020089320116201126,3.357106851405294,0.07123246152640438,82.72902388845927,67.47756900241404,-5.941046237849733,-6.780209566160934,-6.9456454427465815,-9.117116632131285,12.752039313090338,0.6100006103515625,1.0913519195403438,6.367499351501465,1.820042963899617,10.914955739103313,4.0937711577005444,8.641227545302385,-6.779998779296875,90.625,23.67076809476434,2.2737281938009226,8,-3.520000457763672,-4.2350006103515625,-8.557499885559082,-8.534997940063477,0.9000015258789062,2,-0.04210290522045024,1.0075048649933045,44.79999923706055,-1.2547175413184104,39.9900016784668,-1.1999942779759294,38.290000915527344,-0.04210290522045024
855,2009-08-06,44.61000061035156,45.06000137329102,44.22000122070313,44.790000915527344,488200.0,-0.0062374422611697344,1.333329801212178,-0.6923133353873955,84.17477691418256,69.89173685811512,-5.241898373383698,-6.20480359514584,-6.570642476449578,-8.73363148257799,14.508706820311733,0.8400001525878906,1.187589645233814,5.698000526428224,0.4795734964184035,10.916427556438045,3.088787011423314,8.307214041433134,-5.445800170898437,87.12501525878906,19.421569480128056,2.6092135150049094,8,-3.240001678466797,-3.780000686645508,-8.277501106262207,-8.180000305175781,1.4599990844726562,3,-0.04012555236576221,3.357106851405294,44.88999938964844,1.0075048649933045,44.79999923706055,-1.2547175413184104,39.9900016784668,-0.04012555236576221
856,2009-08-07,43.65999984741211,44.95000076293945,43.58000183105469,44.810001373291016,804800.0,-0.02129569042684587,-1.0916053207846061,6.388886534141482,76.7567634443227,70.60817922506475,-3.8309776255172565,-4.970126517629865,-5.56921240358264,-7.697232005512632,15.927088016220134,1.3699989318847656,1.3885259080252013,4.405499839782713,-1.1220557709374503,9.933055450502877,1.641722034422635,7.169277645142792,-3.589187554931641,73.70518109936249,5.519572241883694,2.76377780536008,8,-2.2900009155273438,-2.8299999237060547,-6.832500457763672,-7.229999542236328,2.5600013732910227,4,0.013513517055654845,1.333329801212178,44.61000061035156,3.357106851405294,44.88999938964844,1.0075048649933045,44.79999923706055,0.013513517055654845
857,2009-08-10,43.43999862670898,44.43000030517578,41.72999954223633,43.79999923706055,448100.0,-0.005038965219239966,2.3333286238385207,0.31304359363908985,73.78277006404613,72.70297560003954,-3.0665313021426073,-4.488814761054719,-5.323456386221267,-7.400016149854629,17.023972692537793,2.700000762939453,1.5753869377822198,3.8734987258911033,-1.8661407322064179,9.613138183988625,1.0036789968423392,6.7433184549398675,-2.589500140624992,58.87847868403588,-6.031770817376099,2.869819729048762,8,-2.0699996948242116,-2.6099987030029226,-6.61249923706054,-7.009998321533196,3.540000915527351,0,0.026473332463961885,-1.0916053207846061,43.65999984741211,1.333329801212178,44.61000061035156,3.357106851405294,44.88999938964844,0.026473332463961885
858,2009-08-11,43.0099983215332,43.93000030517578,43.0099983215332,43.59000015258789,308100.0,-0.009898718203719903,-2.172410617979006,1.6111134658584856,72.02925950902663,74.10533378185322,-1.9355246127562111,-3.787539397188482,-4.894411038673198,-6.908089855256883,18.180134379743567,0.9200019836425781,1.7861764455385227,3.147998428344728,-2.6650375108320645,8.96103436752152,0.24148045875633528,6.054516397933121,-1.4889697089501936,38.43838064471777,-23.35502755466073,2.906517969588395,8,-1.3699989318847656,-2.1799983978271484,-6.182498931884766,-6.4699974060058665,4.990001678466797,1,0.052080952473446684,2.3333286238385207,43.43999862670898,-1.0916053207846061,43.65999984741211,1.333329801212178,44.61000061035156,0.052080952473446684
859,2009-08-12,43.22000122070313,43.599998474121094,42.040000915527344,42.95000076293945,624800.0,0.0048826530426715475,2.029136281651957,-0.46551656099551353,71.97803963652778,75.36749957955536,-1.4323674435468874,-3.7312573839424985,-5.12164638585913,-7.033878931732225,19.49799363329477,1.55999755859375,2.018585053358791,3.0675012588501076,-2.8099337408842473,8.944936258584463,0.1287837589829337,6.0062187587172815,2.4199981689453054,44.744770545512985,-13.587921519198211,2.9387174998671766,8,-1.5800018310546946,-2.305002212524421,-6.392501831054695,-6.070001602172866,5.029998779296868,2,0.05645531137884774,-2.172410617979006,43.0099983215332,2.3333286238385207,43.43999862670898,-1.0916053207846061,43.65999984741211,0.05645531137884774
860,2009-08-13,43.099998474121094,43.150001525878906,41.15999984741211,42.84000015258789,700200.0,-0.002776555835092287,10.055428989223612,0.9629551138049168,72.98047810853427,76.68757512130267,-0.5450904234648135,-3.385525473899918,-4.972268943792301,-6.835572750781225,20.643865737409584,2.0600013732910227,2.4188261860312252,2.6939985275268583,-3.2351026149838944,8.623099670037611,-0.2705520437285216,5.658549098782238,2.468000946044924,51.18728649275409,-6.4212044036015,2.9645505712553777,8,-1.2249984741210938,-2.184999465942383,-6.272499084472656,-5.949998855590827,4.960002899169929,3,0.06241305189422297,2.029136281651957,43.22000122070313,-2.172410617979006,43.0099983215332,2.3333286238385207,43.43999862670898,0.06241305189422297
861,2009-08-14,43.310001373291016,43.34000015258789,42.27000045776367,43.310001373291016,329100.0,0.004872457229807559,34.66810783316379,0.0,75.13965905006269,77.0145760249088,0.03562559914394825,-3.31332915097353,-5.165002992145517,-6.953440451092106,21.88754324484768,1.0699996948242188,2.80717464889846,2.6170013427734347,-3.289740346906413,8.523743032453282,-0.3363695020664892,5.5703721876133585,2.0816780639648442,65.74927293280184,6.227497986789999,2.9533708448399234,8,-0.345001220703125,-2.3950023651123047,-6.535002708435059,-6.160001754760749,5.1999969482421875,4,0.06372658125186015,10.055428989223612,43.099998474121094,2.029136281651957,43.22000122070313,-2.172410617979006,43.0099983215332,0.06372658125186015
862,2009-08-17,42.77999877929688,43.0,41.84000015258789,42.40999984741211,347100.0,-0.01223741808332024,1.8641922980921837,100.0,76.13203734513155,76.18920088447707,1.1208814986479254,-2.5136854582757167,-4.6448112004941535,-6.332491171880278,23.08747697132332,1.470001220703125,3.2122209690137353,1.8339988708496193,-3.969126433863522,7.637124175562761,-1.0675637815069479,4.7355615232061865,2.4424134743652246,58.4837062876394,-8.047147396441268,2.90156265235657,8,0.3300018310546804,-1.8649997711181712,-5.970000267028816,-5.629999160766616,5.900001525878899,0,0.08041146656299158,34.66810783316379,43.310001373291016,10.055428989223612,43.099998474121094,2.029136281651957,43.22000122070313,0.08041146656299158
863,2009-08-18,43.20000076293945,43.40999984741211,42.650001525878906,42.650001525878906,250600.0,0.009817718457856284,-1.7636340937307098,1.4864887156804845,76.01892955041234,75.4436348469163,0.502941564118025,-2.6904351094142243,-5.05737303467366,-6.677820456168192,23.73487442008836,0.7599983215332031,3.6393904472294523,2.01200084686279,-3.740510697880218,7.764512391605798,-0.8642549255087104,4.888256619234291,1.8599149944726534,83.6066419545019,12.984207484155434,2.8762557723715036,8,-0.09000015258789062,-2.010000228881836,-6.355002403259277,-6.050001144409187,5.200000762939446,1,0.08749997019767819,1.8641922980921837,42.77999877929688,34.66810783316379,43.310001373291016,10.055428989223612,43.099998474121094,0.08749997019767819
864,2009-08-19,43.540000915527344,43.56999969482422,42.70000076293945,42.70000076293945,206300.0,0.007870373763501748,-1.071425652017929,1.5272751232842507,76.4869589633396,74.5894328523782,-0.05441687961356223,-2.750073492005569,-5.363262237190426,-6.920613502802269,24.449700572570848,0.8699989318847656,3.878342730223075,2.084500885009767,-3.5778748269248197,7.746876596944354,-0.7466869709575263,4.91568874097706,1.3639182054847652,98.75523729476215,24.59528544096419,2.831187855967294,8,-0.4850006103515625,-2.2900009155273438,-6.712501525878906,-6.390001296997077,4.379997253417969,2,0.1024345197678238,-1.7636340937307098,43.20000076293945,1.8641922980921837,42.77999877929688,34.66810783316379,43.310001373291016,0.1024345197678238
865,2009-08-20,44.349998474121094,44.959999084472656,43.43999862670898,43.77000045776367,606000.0,0.018603526448362828,-1.4516103230490298,0.6904737035708285,77.24816503627389,74.64403302926166,-1.0115495427328867,-3.2601829412354135,-6.146764264403259,-7.618126667635991,25.131410338853005,1.520000457763679,3.5047530602503443,2.5979984283447237,-3.0159404899512836,8.211937346640731,-0.2089710308032764,5.404967887492724,-3.1899986267089844,80.44869169288253,7.198335785568105,2.8069694591480028,8,-1.289999008178711,-3.0999984741210938,-7.599998474121094,-7.199998855590827,4.050003051757805,3,0.08793690327079973,-1.071425652017929,43.540000915527344,-1.7636340937307098,43.20000076293945,1.8641922980921837,42.77999877929688,0.08793690327079973
866,2009-08-21,43.7599983215332,44.599998474121094,43.52000045776367,44.599998474121094,644000.0,-0.013303273345819044,1.5714233813652072,-1.4482810783791427,68.83113369186118,74.09385121012998,-0.45357069134123407,-2.3487690922454547,-5.486931725287519,-6.925116208717924,26.22607337711263,1.0799980163574219,3.120619929123194,1.7274984359741197,-3.685673294710405,7.140670166658644,-0.9790874293681426,4.434084301316382,-2.523998489379885,61.53842391816005,-9.803261894096693,2.7065858653422636,8,-0.6999988555908203,-2.4399986267089844,-6.862499237060547,-6.609998703002937,4.36000061035157,4,0.09826332762087642,-1.4516103230490298,44.349998474121094,-1.071425652017929,43.540000915527344,-1.7636340937307098,43.20000076293945,0.09826332762087642
867,2009-08-24,44.290000915527344,44.310001373291016,43.0,43.20000076293945,382700.0,0.012111577109758187,1.3185843097936352,-1.2976189935558875,45.54976436149922,71.15168508262694,-0.9502495088916874,-2.504708514693789,-5.930154437137901,-7.355804705852762,27.514989357635123,1.3100013732910156,2.736449705848827,1.9385009765625014,-3.196571770060409,7.073573723185412,-0.6290353967489537,4.5060373498739565,-2.9795210983276377,70.99571960789494,1.9508610547201641,2.5675363733114542,8,-1.230001449584961,-2.920001983642578,-7.432501792907715,-7.140001296997077,5.520000457763679,0,0.09528104129088866,1.5714233813652072,43.7599983215332,-1.4516103230490298,44.349998474121094,-1.071425652017929,43.540000915527344,0.09528104129088866
868,2009-08-25,44.63000106811523,44.77000045776367,44.20000076293945,44.349998474121094,431000.0,0.007676679737179448,1.035708203622591,0.2568830777953088,47.82610637110272,68.46813694202416,-1.158069381278878,-2.3849597117234893,-6.127665909814354,-7.5914296745654894,28.730709088723238,0.5699996948242188,2.4845525430380633,1.9090011596679588,-2.7155594946687316,6.533561814004649,-0.4032791675003864,4.221281486836304,-3.2465308655700653,85.39830701584081,18.29488427600276,2.312280327168346,8,-1.5700016021728445,-3.2600021362304616,-8.050002098083489,-7.480001449584961,4.0,1,0.09074611562028334,1.3185843097936352,44.290000915527344,1.5714233813652072,43.7599983215332,-1.4516103230490298,44.349998474121094,0.09074611562028334
869,2009-08-26,44.2599983215332,45.0,44.09000015258789,44.33000183105469,233700.0,-0.008290448974386466,-3.439025297965184,-0.2500102178444499,47.116958759290824,65.594412569886,-0.69848179764832,-1.580099780513784,-5.5881667346512245,-7.125169178058243,30.201543750493148,0.9099998474121094,2.285979984682726,1.211498451232913,-2.8068654020921144,5.22986230455794,-0.7976834754296007,3.2206803778954267,-2.8049975413494934,62.999916076660156,-1.5060171967465266,2.0091819266625124,8,-0.8399982452392578,-2.8899993896484375,-7.5499982833862305,-7.109998703002937,3.370002746582024,2,0.09353825940683591,1.035708203622591,44.63000106811523,1.3185843097936352,44.290000915527344,1.5714233813652072,43.7599983215332,0.09353825940683591
870,2009-08-27,44.20000076293945,44.7400016784668,43.38000106811523,44.2400016784668,409200.0,-0.0013555707381163185,1.615383486776964,0.5714130020162389,55.21234838833208,63.38026694080482,-0.5208082745541631,-1.0742752015685255,-5.366513848158945,-6.970840266085993,31.246859529280503,1.3600006103515696,2.130744638526359,0.833500862121582,-2.3742014761581274,4.041203200401291,-0.7703503070182762,2.4373520312614403,-2.6032000139630895,60.000038146972656,-3.2041871565639752,1.6038511691398554,8,-0.7800006866455078,-2.8300018310546875,-7.4900007247924805,-7.050001144409187,3.3899993896484375,3,0.08416283578721062,-3.439025297965184,44.2599983215332,1.035708203622591,44.63000106811523,1.3185843097936352,44.290000915527344,0.08416283578721062
871,2009-08-28,44.27000045776367,44.95000076293945,43.63999938964844,44.95000076293945,264100.0,0.0015837034754739854,2.852943486407342,16.999618539004388,58.2504921931643,61.39342859058624,-0.49205637647040135,-0.7096834760513602,-5.282639826215643,-6.919915828882353,32.03664163897244,1.3100013732910156,1.9608960799436446,0.6045005798339815,-1.5540508089091603,2.7630519685771233,-0.4747751145375858,1.6837762742055489,-2.537071738746363,63.500022888183594,-0.24099601067968024,1.0792756943715696,8,-0.44499969482421875,-2.9000015258789062,-7.465001106262207,-7.1200008392334055,3.470001220703125,4,0.09329119099638383,1.615383486776964,44.20000076293945,-3.439025297965184,44.2599983215332,1.035708203622591,44.63000106811523,0.09329119099638383
872,2009-08-31,44.52000045776367,44.540000915527344,43.349998474121094,43.81999969482422,312700.0,0.005647165064714965,2.216215519596674,-1.029412424687812,65.56698825391186,60.23210177986397,-0.5244302495903099,-0.6354882697589517,-5.402669821358451,-7.043116871452419,31.286409382281537,1.19000244140625,1.7952890156882049,0.6280006408691392,-0.6960063748877658,1.9520076566260443,-0.03400286700931332,1.2900041487475917,-2.656388887507056,70.90914555484143,3.8036192141356366,0.6620035078784529,8,-0.6700000762939453,-3.1500015258789062,-7.577500343322754,-7.3700008392334055,3.4899978637695312,0,0.08086249858726835,2.852943486407342,44.27000045776367,1.615383486776964,44.20000076293945,-3.439025297965184,44.2599983215332,0.08086249858726835
873,2009-09-01,43.70000076293945,45.0,43.65999984741211,44.459999084472656,385700.0,-0.01841868118582246,-2.1904759742235504,-1.085710704573817,54.39559172757241,57.77750542033428,0.4178997805959028,0.10316631601573079,-4.4414956097360445,-6.124228907415365,28.59146662801939,1.3400001525878906,1.563084162359793,-0.13699913024902344,-1.3917689855962436,1.1177707250981967,-0.7643840579226335,0.49038579742458666,-1.7109336554931005,21.212240311833874,-46.70912513906928,0.6273849276736101,9,0.2999992370605469,-2.3300018310546875,-6.2975006103515625,-6.550001144409187,5.849998474121094,1,0.13981694516429544,2.216215519596674,44.52000045776367,2.852943486407342,44.27000045776367,1.615383486776964,44.20000076293945,0.13981694516429544
874,2009-09-02,43.0,43.86000061035156,42.97000122070313,43.86000061035156,366700.0,-0.016018323815067292,1.0697645535032925,1.1315822495721004,49.17219923301956,54.65795366441713,1.1546721014035555,0.6896729911771544,-3.605221362207267,-5.307489486466466,25.5400806783674,0.8899993896484304,1.3404148965362808,-0.7424999237060561,-1.9470335612584435,0.4620337138463313,-1.3447667424822498,-0.1402331049298624,-0.8904955768514995,1.477773267787806,-65.72818367806552,0.6022668187761946,9,0.9850006103515625,-1.6300010681152344,-5.597499847412109,-5.850000381469734,7.069999694824219,2,0.13093025739802844,-2.1904759742235504,43.70000076293945,2.216215519596674,44.52000045776367,2.852943486407342,44.27000045776367,0.13093025739802844
875,2009-09-03,42.81999969482422,43.25,41.959999084472656,43.25,447000.0,-0.0041860536087391376,5.0,0.5,45.92345097103306,52.11265558432511,1.2234804931384318,0.7680746571144823,-3.3078946792146056,-5.014763494229406,22.002420222584497,1.2900009155273438,1.0795389638058737,-0.8330001831054688,-2.0321248784390065,0.36612451222806897,-1.4325625307722376,-0.2334378354386999,2.1800003051757812,28.289485241894397,-37.485521511187585,0.5995623476667701,9,0.6599998474121094,-1.1800003051757812,-5.382499694824219,-5.670000076293952,7.08000183105468,3,0.1123307194668759,1.0697645535032925,43.0,-2.1904759742235504,43.70000076293945,2.216215519596674,44.52000045776367,0.1123307194668759
876,2009-09-04,44.25,44.540000915527344,42.66999816894531,43.0,283300.0,0.033395616893211466,1.0437168038288682,-2.906974681073792,60.63676151695688,53.788988601598184,-0.14494615035178526,-0.6487180900843796,-4.604756605258245,-6.320502570502875,19.24300031883851,1.8700027465820312,0.8073177929579316,0.567500114440918,-0.6610189172417265,1.7960191461235624,-0.046759401400407796,1.1817596302822437,0.6891999816894554,75.32895479836068,8.275083115788405,0.6142595158413222,9,-0.7700004577636719,-2.6100006103515625,-6.787500381469727,-7.100000381469734,5.4199981689453125,4,0.07548022943701449,5.0,42.81999969482422,1.0697645535032925,43.0,-2.1904759742235504,43.70000076293945,0.07548022943701449
877,2009-09-08,44.59000015258789,44.68000030517578,43.849998474121094,44.41999816894531,297000.0,0.007683619267522923,3.74283659033689,0.1360015869140625,60.17568826503371,55.161164367590516,-0.48937970086501537,-0.946682467714389,-4.750118031807418,-6.55902935482181,18.046790121859534,0.8300018310546875,0.44934780314001443,0.8500001907348604,-0.43698772495437765,2.1369881064240985,0.2065062328902414,1.4934941485794795,0.28961581115722623,86.51316697577417,20.66277269142408,0.6434939578446202,9,-1.1100006103515625,-2.7150001525878906,-7.127500534057617,-7.440000534057624,-0.1399993896484375,1,0.07064367605067368,1.0437168038288682,44.25,5.0,42.81999969482422,1.0697645535032925,43.0,0.07064367605067368
878,2009-09-09,45.25,45.31000137329102,44.66999816894531,44.86999893188477,618600.0,0.014801521532935125,1.5599932861839905,2.2352743184112676,61.95803300379338,56.810172616979685,-1.1758355906774725,-1.507555761109046,-5.231521500221042,-7.106141260833667,16.919222494791004,0.7200012207031321,0.2849120265576701,1.3979999542236357,-0.006048503946409767,2.802048412393681,0.6959757251386165,2.100024183308655,-3.2900009155273438,98.20891545384028,35.0121274846501,0.702024229085022,9,-1.614999771118164,-2.2849998474121094,-6.877500534057617,-8.100000381469734,-1.1800003051757812,2,0.060994438044932764,3.74283659033689,44.59000015258789,1.0437168038288682,44.25,5.0,42.81999969482422,0.060994438044932764
879,2009-09-10,45.65999984741211,45.68000030517578,44.84000015258789,45.0,366300.0,0.009060770108554994,1.399997820175367,1.736836821763823,59.70370839227274,57.30921261741754,-1.526934264285316,-1.8186262937446926,-5.452866592680081,-7.385192874156132,16.59207801199285,0.8400001525878906,0.3575037482134462,1.685999870300293,0.10082623218528397,3.271173508415302,0.8934130512427885,2.4785866893577975,-3.6330007171630854,99.46235346234936,36.85957569843974,0.7925868190575032,9,-1.8400001525878906,-2.239999771118164,-4.682500839233398,-6.005001068115234,-2.240001678466797,3,0.08519490588366518,1.5599932861839905,45.25,3.74283659033689,44.59000015258789,1.0437168038288682,44.25,0.08519490588366518
880,2009-09-11,45.790000915527344,46.4000015258789,45.459999084472656,45.459999084472656,362100.0,0.002847154370339,-4.696952882970318,0.500002889922839,66.13673344504508,58.18546164540429,-1.5731037825753873,-1.8306231451111472,-5.430721902535865,-7.381840995693381,17.039600721199967,0.9400024414062429,0.3963274736830513,1.6815008163452134,-0.04188987910238495,3.404891511792812,0.8198054686214178,2.543196164069009,-3.6168817382812506,83.64611095543268,20.04498277602238,0.8616953477237985,9,-1.6100006103515625,-2.010000228881836,-4.777502059936523,-6.135002136230469,-2.479999542236328,4,0.09347016147024201,1.399997820175367,45.65999984741211,1.5599932861839905,45.25,3.74283659033689,44.59000015258789,0.09347016147024201
881,2009-09-14,46.06999969482422,46.29999923706055,45.27000045776367,45.41999816894531,242900.0,0.00611484546186003,-1.1684254485295298,1.9696906644472187,64.73508699908425,58.09302817264567,-1.7555345410120182,-1.9955613895161122,-5.550572525888725,-7.5568004205959625,17.34843079730165,1.029998779296875,0.4802466146250026,1.8234996795654297,-0.06479442582784856,3.711793784958708,0.879352626868787,2.7676467322620724,-3.6432675766601577,87.05876721099614,23.385355236281285,0.9441470526966408,9,-1.8899993896484375,-2.289999008178711,-4.970000267028809,-6.415000915527344,-3.9899978637695312,0,0.08313440105112413,-4.696952882970318,45.790000915527344,1.399997820175367,45.65999984741211,1.5599932861839905,45.25,0.08313440105112413
882,2009-09-15,46.22000122070313,46.36000061035156,45.81999969482422,45.84000015258789,141600.0,0.0032559480545375497,-1.5714207863688794,0.5846156554808377,63.589739576914496,59.11460015590589,-1.8316487732736633,-1.975940116303967,-5.519906769565829,-7.613236367616722,18.004126982066683,0.5400009155273438,0.5247296453949204,1.8015010833740277,-0.14997661735853285,3.7529787841065883,0.8257622330077439,2.7772399337403115,-3.55487293807618,89.59537827170372,27.485690482948883,0.9757388503662819,9,-2.040000915527351,-2.4400005340576243,-5.120001792907722,-6.565002441406257,-4.6300010681152415,1,0.07464294368509972,-1.1684254485295298,46.06999969482422,-4.696952882970318,45.790000915527344,1.399997820175367,45.65999984741211,0.07464294368509972
883,2009-09-16,46.97999954223633,47.0,45.459999084472656,46.06999969482422,260900.0,0.016443061476873577,2.242104586868618,2.3947297093810724,71.79488903750998,61.62823235640482,-2.3215901632250606,-2.5699954812053534,-6.061858380012083,-8.28388018667087,18.587435334279316,1.5400009155273438,0.5726718818160919,2.372499465942383,0.19842355986683913,4.5465753720179265,1.285461512904611,3.4595374189801547,-4.090778865014258,99.07405281590023,35.54536141285572,1.0870379530377723,9,-2.5,-2.8999996185302734,-5.880000114440918,-7.325000762939453,-4.6699981689453125,2,-0.05385267781925662,-1.5714207863688794,46.22000122070313,-1.1684254485295298,46.06999969482422,-4.696952882970318,45.790000915527344,-0.05385267781925662
884,2009-09-17,48.0,49.36000061035156,46.93000030517578,47.0,1121200.0,0.02171137649430288,-3.2631607126126005,1.098901283163768,76.38888079443181,65.01328011456026,-2.85833834478823,-3.4137571088507173,-6.867451458066114,-9.203855602002477,19.494543421493887,2.4300003051757812,0.5938870079742813,3.1694999694824233,0.581011266011636,5.757988672953211,1.8752556177470296,4.463744321217817,-4.781916976955692,66.74815257669266,2.65855594369647,1.2942443517353923,9,-1.9850006103515625,-2.739999771118164,-6.765000343322754,-8.345001220703125,-6.729999542236328,3,-0.08187500635782874,2.242104586868618,46.97999954223633,-1.5714207863688794,46.22000122070313,-1.1684254485295298,46.06999969482422,-0.08187500635782874
885,2009-09-18,48.25,48.34000015258789,47.45000076293945,47.77000045776367,626600.0,0.005208333333333259,1.6969684709418258,0.4799995422363281,76.96476264367786,66.8275024619737,-2.5223424759505733,-3.5379926021944073,-6.895718440808849,-9.338268290700498,19.701341624217918,0.8899993896484375,0.7626113821675489,3.2244998931884794,0.23230309067984223,6.216696695697117,1.7284014919341644,4.720598294442794,-4.417725218224966,72.86062178630421,8.337206741760596,1.4960984012543186,9,-1.6450004577636719,-2.989999771118164,-6.972500801086426,-8.595001220703125,-7.900001525878906,4,-0.10010366489232514,-3.2631607126126005,48.0,2.242104586868618,46.97999954223633,-1.5714207863688794,46.22000122070313,-0.10010366489232514
886,2009-09-21,48.06000137329102,48.43000030517578,47.68999862670898,47.9900016784668,254900.0,-0.003937795372206732,-1.2089411175257945,0.14583283662750132,74.18033513054924,68.38357433591986,-1.9389623805017564,-3.171959123738155,-6.481300617902043,-9.058799834380501,19.932497954404006,0.740001678466804,1.0434116638771513,2.8195011138916115,-0.39919754285400444,6.0381997706372275,1.2101517855188035,4.4288504422644195,-3.6749540086583394,66.66669927090423,2.8291319283972953,1.6093493283728075,9,-1.0450019836425852,-2.460000991821296,-6.665001869201667,-8.405002593994148,-7.990001678466804,0,-0.09883478702187021,1.6969684709418258,48.25,-3.2631607126126005,48.0,2.242104586868618,46.97999954223633,-0.09883478702187021
887,2009-09-22,48.5099983215332,48.63999938964844,48.02999877929688,48.040000915527344,314200.0,0.009363232113685838,-1.4897898809663261,6.7142779291546315,84.60431417750706,70.89982779966583,-1.9829608561326566,-3.4673681382982835,-6.709595097971132,-9.391851204245668,20.64582986415952,0.6100006103515554,1.410309426796232,3.0584981918334933,-0.43904529570193773,6.556041679368924,1.3097264480657742,4.807269935601212,-3.6274556323286333,78.20507804476301,8.604916865169827,1.748771743767717,9,-1.4099979400634766,-2.9099979400634766,-6.569998741149902,-8.854999542236328,-9.299999237060547,1,-0.13254992193278003,-1.2089411175257945,48.06000137329102,1.6969684709418258,48.25,-3.2631607126126005,48.0,-0.13254992193278003
888,2009-09-23,48.68000030517578,48.97999954223633,48.36999893188477,48.77999877929688,254800.0,0.0035044730885327446,1.4400024414062216,-0.2127638851688773,94.23677511818444,74.73683521365604,-1.8050732889279146,-3.497727574856704,-6.648124285014802,-9.455505508456497,21.194195421937064,0.6100006103515554,1.587010481267825,3.0260002136230497,-0.7306522045773889,6.782652631823488,1.147674004522834,4.9043264227232655,-3.3497118238565093,72.01645186103829,-5.944587345170916,1.8783262091002182,9,-1.364999771118164,-3.020000457763672,-6.6675004959106445,-9.025001525878906,-8.810001373291009,2,-0.14564503098070158,-1.4897898809663261,48.5099983215332,-1.2089411175257945,48.06000137329102,1.6969684709418258,48.25,-0.14564503098070158
889,2009-09-24,48.4000015258789,48.77999877929688,48.290000915527344,48.56000137329102,549800.0,-0.005751823696416691,-1.5789288761733045,1.6000228885328736,92.79144711668415,77.69847006606037,-1.2242773657488542,-3.047936633487218,-6.145127651577184,-9.083918379851234,21.614242340102134,0.48999786376953836,1.762349816827495,2.5390012741088768,-1.348207959531436,6.42621050774919,0.5953966572887239,4.48260589092903,-2.6667418316563953,62.09160267278302,-21.237454891917814,1.943604616820156,9,-1.085000991821282,-2.7400016784667898,-6.250000953674309,-8.745002746582024,-9.220001220703118,3,-0.12582644546677613,1.4400024414062216,48.68000030517578,-1.4897898809663261,48.5099983215332,-1.2089411175257945,48.06000137329102,-0.12582644546677613
890,2009-09-25,47.91999816894531,48.540000915527344,47.68000030517578,48.540000915527344,473500.0,-0.009917424417371867,1.774183227711807,3.8750208616452224,82.94433007200678,79.72171929638509,-0.45858494551056594,-2.397892124197199,-5.463093865416695,-8.535264678142575,22.43531437694124,0.8600006103515625,1.8788027943984247,1.8729980468749972,-2.0355085547224263,5.781504648472421,-0.08125525392371458,3.827251347673709,-1.8240643831098993,18.46138497067083,-63.15821215708374,1.9542533007987133,9,-0.5099983215332031,-2.259998321533203,-5.767498016357422,-8.264999389648438,-8.30999755859375,4,-0.13877291246415757,-1.5789288761733045,48.4000015258789,1.4400024414062216,48.68000030517578,-1.4897898809663261,48.5099983215332,-0.13877291246415757
891,2009-09-28,48.4000015258789,48.77999877929688,48.09000015258789,48.25,204200.0,0.010016764926436439,-1.9361567430686621,-0.2419368731926299,83.36251697739849,81.91869456310553,-0.6406959562472849,-2.6905686314696595,-5.716494268189301,-8.943608537308556,23.21728561361575,0.8600006103515696,2.019711670079964,2.146501350402822,-1.802890492672681,6.095893193478325,0.17180542886507055,4.121197271940574,-1.9776610575918738,55.38474178885877,-24.557687255382085,1.9746959215377529,9,-0.9900016784667898,-2.7400016784667898,-6.245001792907708,-8.745002746582024,-8.690002441406243,0,-0.16632237185888443,1.774183227711807,47.91999816894531,-1.5789288761733045,48.4000015258789,1.4400024414062216,48.68000030517578,-0.16632237185888443
892,2009-09-29,48.11999893188477,48.599998474121094,47.72999954223633,48.25,219100.0,-0.005785177379476147,1.09638797861926,-0.8666649712629,76.92303838526136,82.48848893507791,-0.07022001150959056,-2.2419822712050674,-5.213306049964409,-8.568417427542535,24.15591555707541,0.8699989318847656,2.1176847149465914,1.6864988327026467,-2.2583806612583643,5.631378326663658,-0.28594091427785884,3.658938579683152,-1.403892449391293,33.846068071846005,-41.97702816232025,1.972439746980505,9,0.025001525878899145,-2.4599990844726634,-5.929999351501472,-8.465000152587898,-8.0,1,-0.16729009592156385,-1.9361567430686621,48.4000015258789,1.774183227711807,47.91999816894531,-1.5789288761733045,48.4000015258789,-0.16729009592156385
893,2009-09-30,49.81000137329102,50.93000030517578,48.29999923706055,48.45000076293945,1393000.0,0.03512058351868408,-2.168668995312069,-10.461457202383325,81.3918029702664,83.04436917683732,-1.4712924975193573,-3.6372525604974513,-6.676515536852314,-10.171757934148687,25.234915645016713,2.8100013732910085,2.2706783539475808,3.0710012435913185,-0.9285247655304616,7.070527252713099,1.0712382390304285,5.070764248152209,-2.8295054780117326,65.53849440354588,-6.993070850897425,1.9997630045608914,9,-0.6200008392334055,-3.365001678466804,-7.5950021743774485,-10.155002593994148,-8.520000457763679,2,-0.21280871304095705,1.09638797861926,48.11999893188477,-1.9361567430686621,48.4000015258789,1.774183227711807,47.91999816894531,-0.21280871304095705
894,2009-10-01,48.63000106811523,50.81999969482422,48.56000137329102,49.93000030517578,712900.0,-0.02369002755756866,-2.1388895511633725,-0.9558813629682822,68.53784190933878,82.10804465079963,-0.21515432773977494,-2.1226708743182954,-5.273277493837206,-8.896547426402726,26.97622115389716,2.259998321533196,2.4170248968404735,1.6095008850097585,-2.0609474281113194,5.279949198130836,-0.22572327155078398,3.444725041570301,-1.1755646436483573,29.230792705829106,-40.16422392893948,1.835224156560539,10,0.674999237060554,-2.1850013732910085,-6.415001869201653,-8.975002288818352,-8.1500015258789,3,-0.18013575866388454,-2.168668995312069,49.81000137329102,1.09638797861926,48.11999893188477,-1.9361567430686621,48.4000015258789,-0.18013575866388454
895,2009-10-02,47.63000106811523,47.86999893188477,46.1500015258789,47.38999938964844,649400.0,-0.0205634377552103,3.7777877855072224,-0.18461678409093596,59.3078744283081,80.45554901721728,0.7684620330261893,-0.7840393037848017,-4.064471871901468,-7.798521358189717,28.8475839592092,2.479999542236328,2.426289048009181,0.3690008163452063,-2.7281417617458956,3.4661433944363083,-1.179570472700341,1.9175721053907537,3.299999237060554,30.962341426665173,-34.70301390139326,1.5485712890455496,10,0.9099998474121165,-1.1850013732910085,-5.235001564025872,-7.975002288818352,-6.819999694824212,4,-0.17740920792454273,-2.1388895511633725,48.63000106811523,-2.168668995312069,49.81000137329102,1.09638797861926,48.11999893188477,-0.17740920792454273
896,2009-10-05,47.59000015258789,47.84000015258789,47.13999938964844,47.4000015258789,575100.0,-0.0008398260472455288,1.0289917569203721,0.7916554080903336,58.2829358656379,77.5309514270096,0.8211329754791592,-0.5069771487852748,-3.803120898500538,-7.652865918993051,29.96849425123277,0.7000007629394531,2.2928733902892446,0.1619998931884794,-2.5928131609514082,2.916812947328367,-1.2154066338814644,1.5394064202584232,3.2444001770019497,30.125501975981873,-31.169793415884126,1.3774065270699443,10,0.9500007629394531,-1.1450004577636719,-5.195000648498535,-7.935001373291016,-7.009998321533203,0,-0.1676822760380341,3.7777877855072224,47.63000106811523,-2.1388895511633725,48.63000106811523,-2.168668995312069,49.81000137329102,-0.1676822760380341
897,2009-10-06,47.7400016784668,48.38999938964844,47.06999969482422,48.290000915527344,1270000.0,0.003151954725739703,2.5200170899306737,-2.8947537494728572,54.96084214049023,73.16695887393246,0.6151060349730599,-0.43098534959204216,-3.7177284218062354,-7.6987807753558215,31.167284129858153,1.3199996948242188,2.1271203340412725,0.15450134277343608,-2.2557705734904374,2.5647732590373096,-1.0506346153585042,1.3596373009053764,3.000710675048822,33.263610013343566,-22.29237222796428,1.2051359581319367,10,0.7999992370605469,-1.2950019836425781,-5.1425018310546875,-8.085002899169922,-7.61000061035157,1,-0.16820281339906373,1.0289917569203721,47.59000015258789,3.7777877855072224,47.63000106811523,-2.1388895511633725,48.63000106811523,-0.16820281339906373
898,2009-10-07,48.0099983215332,49.84000015258789,46.88000106811523,49.84000015258789,889100.0,0.005655564172051264,2.2349684401864485,3.327280671942516,50.07234667666253,68.4203921583745,0.26828829093328466,-0.5097427642477612,-3.7227410152045906,-7.852483758301986,32.293616514843144,2.9599990844726634,2.00373280053158,0.2864980697631836,-1.862649034471147,2.4356451739975142,-0.7880754823539817,1.361071621880349,2.6388998154296814,39.8286407909742,-13.720409445071432,1.0745735521171662,10,0.5300025939941406,-1.5649986267089844,-5.399998664855957,-8.354999542236328,-7.869998931884766,2,-0.1643407553736499,2.5200170899306737,47.7400016784668,1.0289917569203721,47.59000015258789,3.7777877855072224,47.63000106811523,-0.1643407553736499
899,2009-10-08,49.54999923706055,49.72000122070313,47.83000183105469,48.43999862670898,844100.0,0.032076670888710135,1.6068874799400017,-0.6065571036679462,57.926816503480005,65.6406684285382,-1.2196943432810343,-1.837586208849011,-4.989551278091341,-9.280266099923978,33.26424994898421,1.8899993896484446,1.8000909124513385,1.6319990158081055,-0.4332991235562389,3.69729715517245,0.5993499461259333,2.6646480854902777,1.008920967680659,92.14089367328606,39.33952923214714,1.0326490696821724,10,-1.0099983215332031,-3.104999542236328,-6.864999771118164,-9.03499984741211,-8.869998931884766,3,-0.1667002714170619,2.2349684401864485,48.0099983215332,2.5200170899306737,47.7400016784668,1.0289917569203721,47.59000015258789,-0.1667002714170619
900,2009-10-09,50.06999969482422,50.1500015258789,49.13000106811523,49.849998474121094,426400.0,0.010494459450460347,4.368354481208039,0.19819918894769273,61.78192211318769,63.242824554737,-1.567482102177813,-2.1296896272165355,-5.2288769971872,-9.677019062538562,33.95304587858375,1.0200004577636719,1.5349182195331608,1.9379995346069308,-0.08542742466898545,3.961426493882847,0.9262860549689691,2.9497130142448924,0.4007421363397441,97.55346116650415,44.58485475153932,1.0117134796379588,10,-1.529998779296875,-3.625,-7.392499923706055,-9.555000305175781,-8.279998779296875,4,-0.19153185961731123,1.6068874799400017,49.54999923706055,2.2349684401864485,48.0099983215332,2.5200170899306737,47.7400016784668,-0.19153185961731123
901,2009-10-12,49.9000015258789,50.93999862670898,49.34000015258789,50.61000061035156,582500.0,-0.0033952101054813832,1.3357725207164,-3.2272506588986314,58.424250158714266,61.1874036406762,-1.2989290754189895,-1.7476481486729085,-4.78889966714592,-9.382393001052641,34.97232473430066,1.5999984741210866,1.2854109535387437,1.5765012741088782,-0.34776243148419894,3.5007649797019553,0.6143694213123396,2.5386331269054168,-3.75,74.384292457794,23.591401774821172,0.962131852796538,10,-1.355001449584961,-3.0950031280517507,-7.340002059936516,-9.385002136230462,-7.999999999999993,0,-0.18216432614483336,4.368354481208039,50.06999969482422,1.6068874799400017,49.54999923706055,2.2349684401864485,48.0099983215332,-0.18216432614483336
902,2009-10-13,49.66999816894531,50.20000076293945,49.0099983215332,50.13000106811523,1788900.0,-0.004609285569145749,2.9666596730816917,0.6478922427224989,55.95665665941372,58.36127627280368,-0.9229996099662046,-1.3132588233566054,-4.34082791322907,-9.02815331318223,35.905288352020115,1.19000244140625,1.1828837510940886,1.1739980697631864,-0.5660249706930216,2.9140211102193945,0.3039865495350824,2.0440095899912905,-3.4241967010498087,68.71918173754884,19.759512598273616,0.8700115202281046,10,-1.1249980926513743,-2.2749996185302734,-7.10999870300293,-9.154998779296875,-7.659999847412109,1,-0.18300778483969982,1.3357725207164,49.9000015258789,4.368354481208039,50.06999969482422,1.6068874799400017,49.54999923706055,-0.18300778483969982
903,2009-10-14,44.45000076293945,44.5,42.04999923706055,42.599998474121094,1210000.0,-0.10509356952764104,1.512820312179052,-4.021718759070277,35.094349617710094,54.645332684844945,3.862955366017708,3.9078358279461582,0.8860128400057619,-3.70758350173125,36.01545856808811,7.619998931884766,0.9015957524980109,-3.919499397277832,-6.353179266824164,-1.4858195277315005,-5.136339332050994,-2.70265946250467,6.489997863769524,26.99664443929527,-19.463271910658992,1.2168399347731653,10,2.0449981689453125,2.0449981689453125,-1.772500991821289,-3.9350013732910156,-2.670001983642571,2,-0.09718784298483207,2.9666596730816917,49.66999816894531,1.3357725207164,49.9000015258789,4.368354481208039,50.06999969482422,-0.09718784298483207
904,2009-10-15,44.06999969482422,44.5099983215332,43.650001525878906,44.5099983215332,400400.0,-0.008548955266431957,2.909088544601753,-0.23783680126689033,35.36123272363973,51.98459471765957,3.9427154429816653,4.193308088944377,1.2656812869153953,-3.2420900872538994,35.02593239427036,0.8599967956542969,0.6716965019991079,-4.1030004501342745,-7.205129358307751,-1.000871541960798,-5.654064904221016,-2.5519359960475327,6.692198944091793,22.722166439243775,-26.152492952636084,1.5510644540867398,10,2.424999237060547,2.424999237060547,-0.7699995040893555,-3.5550003051757812,-1.4199981689453125,3,-0.08917631795757286,1.512820312179052,44.45000076293945,2.9666596730816917,49.66999816894531,1.3357725207164,49.9000015258789,-0.08917631795757286
905,2009-10-16,43.41999816894531,44.04999923706055,43.36000061035156,43.900001525878906,293900.0,-0.014749297262991456,-1.300001271568989,1.0909201251918192,31.30630398423719,48.98719117528172,4.394895945300227,4.704085647744208,1.9168168376940002,-2.5222817746963244,34.023984051891574,0.7099990844726562,0.190531725107995,-4.511501884460451,-8.270809513765144,-0.7521942551557572,-6.391155699112794,-2.6318480698081075,7.167956481933587,15.410562721522803,-31.292264892649875,1.8796538146523463,10,3.075000762939453,3.075000762939453,0.20000171661376953,-2.8149986267089844,-0.1699981689453125,4,-0.06310451357248614,2.909088544601753,44.06999969482422,1.512820312179052,44.45000076293945,2.9666596730816917,49.66999816894531,-0.06310451357248614
906,2009-10-19,43.310001373291016,43.560001373291016,43.11999893188477,43.150001525878906,355100.0,-0.00253332105695403,-2.999930643455537,-0.3333306842565366,31.711038021068717,46.4038796064571,4.284488077163296,4.679920352928825,2.0573189166486685,-2.359493970338505,32.96476828881394,0.4400024414062429,-0.16028628772752285,-4.383998680114743,-8.672109127850185,-0.095888232379302,-6.52805390398246,-2.239943456247026,7.107194169311519,15.460146016286647,-31.51119175213653,2.14405522386772,10,3.18499755859375,3.18499755859375,0.6699991226196289,-2.2750015258789062,0.049999237060546875,0,-0.035095830283234486,-1.300001271568989,43.41999816894531,2.909088544601753,44.06999969482422,1.512820312179052,44.45000076293945,-0.035095830283234486
907,2009-10-20,42.08000183105469,43.47999954223633,41.93999862670898,43.33000183105469,436400.0,-0.028399896172593087,-1.013064660094435,-7.812507450587702,19.5429457101485,43.0117239435111,5.170966419635704,5.695513371030913,3.3112523748942735,-1.095295223527188,31.92235615162156,1.5400009155273509,-0.41411904878494,-5.292498397827146,-10.236955440670592,-0.3480413549836996,-7.764726919248872,-2.820269876405419,8.169849785437009,5.44759614671027,-37.55683733300091,2.4722285214217234,10,4.35999679565429,4.35999679565429,1.899998664855957,-0.8700008392333984,1.2699966430664062,1,-0.004277573606067286,-2.999930643455537,43.310001373291016,-1.300001271568989,43.41999816894531,2.909088544601753,44.06999969482422,-0.004277573606067286
908,2009-10-21,41.59000015258789,42.63999938964844,41.349998474121094,41.91999816894531,735900.0,-0.01164452607283828,-2.185182045521977,0.2639984130859375,20.66666285196942,38.87170687112104,5.201516601933619,5.931211848504049,3.8338498884671424,-0.5846137899528472,30.75477145701505,1.2900009155273438,-0.690810160425734,-5.428000068664552,-10.959549941037999,0.10354980370889422,-8.193775004851275,-2.662225132477829,8.3274573443125,7.594990191640259,-35.61701713876639,2.7657749361867245,10,4.554998397827148,4.554998397827148,2.390000343322754,-0.37999916076660156,1.470001220703125,2,0.010098537326385992,-1.013064660094435,42.08000183105469,-2.999930643455537,43.310001373291016,-1.300001271568989,43.41999816894531,0.010098537326385992
909,2009-10-22,42.310001373291016,42.45000076293945,40.959999084472656,41.349998474121094,640200.0,0.017311883098378056,1.4032252606449906,-2.909117181268568,27.30375793209582,35.040799739888605,3.7397994789820004,4.987269771017196,3.1487129785750483,-1.2887995141121635,29.665331778680414,1.4900016784667969,-0.9511676490889585,-4.403498840332034,-10.274778256333555,1.4677805756694866,-7.339138548332798,-1.4678591323312702,7.093408582242617,43.68939230270671,-1.0278274001563688,2.9356397080007604,10,3.6399974822998047,3.6399974822998047,1.9699983596801758,-0.8000011444091797,1.0399971008300781,3,-0.012526650361413316,-2.185182045521977,41.59000015258789,-1.013064660094435,42.08000183105469,-2.999930643455537,43.310001373291016,-0.012526650361413316
910,2009-10-23,41.27000045776367,42.66999816894531,41.13999938964844,42.540000915527344,401100.0,-0.024580498269231033,1.0000049865487846,-1.3229131483475656,25.157236288083993,31.34446486537413,3.7998411256955364,5.800942551178295,4.216080769050379,-0.21491937150108242,29.143399906780733,1.529998779296875,-1.2417122280501474,-5.11099987030029,-11.430669385419144,1.2086696448185634,-8.27083462785972,-1.9511651127408598,7.457936628085079,11.923119245864358,-33.2089179519452,3.159834757559428,10,4.309999465942383,4.679998397827148,4.367499351501465,1.4200000762939453,2.7399978637695312,4,0.033438358439747295,1.4032252606449906,42.310001373291016,-2.185182045521977,41.59000015258789,-1.013064660094435,42.08000183105469,0.033438358439747295
911,2009-10-26,40.349998474121094,41.400001525878906,40.27999877929688,40.9900016784668,462800.0,-0.022292269770729067,-1.8717923637840055,0.5039393493390364,22.60933178332408,27.639206545808612,3.6014441137933417,6.415882000671601,5.146553312994627,0.7264515026957383,28.584503989044098,1.1200027465820241,-1.797757012570436,-5.628501701354978,-12.414913019885873,1.1579096171759176,-9.021707360620425,-2.23529604208953,7.756503571617571,2.187489941718375,-42.60981235407204,3.393205659265447,10,2.0450000762939453,5.260000228881836,5.582501411437988,2.4250011444091797,4.370002746582038,0,0.07187116816717731,1.0000049865487846,41.27000045776367,1.4032252606449906,42.310001373291016,-2.185182045521977,41.59000015258789,0.07187116816717731
912,2009-10-27,40.06999969482422,40.43000030517578,39.79999923706055,40.2400016784668,451000.0,-0.006939251298273441,1.290916152837792,0.26562676950403225,20.59260598850787,26.02790169811948,2.6557571579168595,6.389464086039922,5.451071104393307,1.0158696187817569,28.45669638248375,0.6300010681152344,-2.511985995196966,-5.506000518798828,-12.70025677889496,1.6882557412973043,-9.10312864884689,-1.9088723887507655,7.253852024270266,9.407684956396798,-34.53024823615724,3.597128130048065,10,2.0849990844726562,5.299999237060547,6.237500190734863,2.7049999237060547,5.08000183105468,1,0.08210633742411311,-1.8717923637840055,40.349998474121094,1.0000049865487846,41.27000045776367,1.4032252606449906,42.310001373291016,0.08210633742411311
913,2009-10-28,39.209999084472656,40.02999877929688,39.13000106811523,39.849998474121094,541000.0,-0.021462456124317075,-1.250007152598296,3.7646583641871425,9.672397340186691,23.173586655513585,3.0109274200535054,6.761275948999852,6.312562982721516,1.8866115095512868,27.310501745078174,0.9399986267089915,-3.275311907375574,-5.836001014709474,-13.27457030309175,1.6025682736728015,-9.555285658900615,-2.1167163705183327,7.210990336777755,2.259832821294414,-34.11094597218762,3.7192846441911382,10,2.3800010681152344,5.825000762939446,7.14000129699707,3.565000534057617,6.780002593994141,2,0.10558529676905537,1.290916152837792,40.06999969482422,-1.8717923637840055,40.349998474121094,1.0000049865487846,41.27000045776367,0.10558529676905537
914,2009-10-29,39.86999893188477,39.93999862670898,39.18999862670898,39.400001525878906,310900.0,0.016832437205372974,1.459029310786952,-0.734371647235545,10.648154007771325,20.87823665812849,1.891405826957616,5.703785365581105,5.650793507798973,1.25247687336023,26.102365325215143,0.75,-4.0652862590086585,-4.738001060485836,-12.318273660680788,2.8422715397091167,-8.528137360583308,-0.947864760388363,5.530252119926715,20.903911576538444,-7.408447324154952,3.790136300097476,10,1.4750022888183523,5.1650009155273295,6.6175012588500906,2.9050006866455007,6.44000244140625,3,0.08001009598360276,-1.250007152598296,39.209999084472656,1.290916152837792,40.06999969482422,-1.8717923637840055,40.349998474121094,0.08001009598360276
915,2009-10-30,39.18000030517578,39.86000061035156,38.91999816894531,39.45000076293945,325600.0,-0.01730621131662957,-1.3797387672324295,-0.574472229662267,10.237394098313942,18.49227622226685,2.141961021161954,6.037835499573191,6.304855539400464,1.9558090111446447,27.047627067469236,0.9500007629394602,-4.232995124473895,-5.005499649047849,-12.8150497371834,2.8040504390877032,-8.910274693115625,-1.1007246049800727,5.342415748918228,10.483942914978511,-11.50489275173282,3.9047750440677773,10,2.019998550415039,5.749998092651367,7.307499885559082,3.8700008392333984,6.729999542236328,4,0.10643180542278974,1.459029310786952,39.86999893188477,-1.250007152598296,39.209999084472656,1.290916152837792,40.06999969482422,0.10643180542278974
916,2009-11-02,39.61000061035156,39.88999938964844,39.02000045776367,39.43000030517578,376000.0,0.010974994941972405,1.3513552524408978,-0.6666666666666666,13.231003895564342,17.79094935397972,1.2649434697609436,5.248430187301395,5.862194723856888,1.5663674359304238,28.03506220399773,0.8699989318847656,-4.397019564989023,-4.176499366760254,-12.068649334139522,3.715650600619014,-8.122574350449888,-0.23042438307061985,4.016028582118658,45.695461274561815,28.39422346547271,3.946074983689634,11,1.18499755859375,5.319997787475586,6.924999237060547,3.5,6.369998931884766,0,0.11108300033784291,-1.3797387672324295,39.18000030517578,1.459029310786952,39.86999893188477,-1.250007152598296,39.209999084472656,0.11108300033784291
917,2009-11-03,39.709999084472656,39.84000015258789,39.25,39.54999923706055,289100.0,0.00252457643474413,1.8095112669276392,0.8888865341414827,22.313078749866904,17.97388445374611,0.8866460936863021,4.760048969475683,5.733350516268899,1.5125514260046131,28.77951610412882,0.5900001525878906,-4.4647111507592285,-3.6750007629394545,-11.537266199195749,4.1872646733168395,-7.606133481067602,0.2561319551886925,3.1630651442335775,71.17121451646116,52.82040579770028,3.931132718128148,11,1.0849990844726562,5.219999313354492,6.825000762939453,3.4000015258789062,7.1599998474121165,1,0.12616475073628197,1.3513552524408978,39.61000061035156,-1.3797387672324295,39.18000030517578,1.459029310786952,39.86999893188477,0.12616475073628197
918,2009-11-04,40.11999893188477,40.52999877929688,39.95000076293945,40.0,410300.0,0.010324851595688855,-4.272771410240914,0.7499940395298825,27.008144978033386,17.941038569961393,0.27513090453582834,3.930143152294953,5.287713534808908,1.1763360937345837,28.648902612527884,0.8199996948242259,-4.546355504815466,-2.8705009460449133,-10.545193466236512,4.804191574146685,-6.707847206140713,0.9668453140508859,2.120574727259715,74.5341806222931,54.3926004323054,3.837346260095799,11,0.6749992370605398,4.809999465942376,6.782501220703118,3.0600013732910085,7.0600013732910085,2,0.12537394635862276,1.8095112669276392,39.709999084472656,1.3513552524408978,39.61000061035156,-1.3797387672324295,39.18000030517578,0.12537394635862276
919,2009-11-05,41.290000915527344,41.36000061035156,40.13999938964844,40.2400016784668,218600.0,0.029162562681743553,1.0504245859125312,8.750071526209865,38.309565802895335,19.40240851605154,-1.1787299655587873,2.2235991487905693,4.1068633012368,0.10172231259257103,28.270922577771852,1.2400016784667898,-4.33799876949314,-1.287499046325685,-8.339674318689433,5.764676226038063,-4.813586682507562,2.2385885898561924,0.4192806651852763,97.13116291867824,73.23550160803988,3.5260876361818747,11,-1.1300010681152344,3.6399974822998047,6.527499198913574,2.7249984741210938,6.029998779296875,3,0.11382903024281577,-4.272771410240914,40.11999893188477,1.8095112669276392,39.709999084472656,1.3513552524408978,39.61000061035156,0.11382903024281577
920,2009-11-06,40.47999954223633,41.13999938964844,40.02000045776367,40.70000076293945,487500.0,-0.019617373585148257,1.036364519104724,-0.20952512434105597,35.57594121091884,20.843142896895404,-0.5504619507084456,2.4014265289304078,4.89831466701829,0.9981009814701238,27.696239540649742,1.2700004577636719,-4.155395851049143,-1.6180004119873033,-7.772094247682027,4.53609342370742,-4.695047329834665,1.4590465058600586,0.8800010681152344,62.393119199500504,35.88420981643319,3.0770469178473623,11,-0.3400001525878906,4.44999885559082,7.395000457763672,3.5349998474121094,6.970001220703125,4,0.14402178599265403,1.0504245859125312,41.290000915527344,-4.272771410240914,40.11999893188477,1.8095112669276392,39.709999084472656,0.14402178599265403
921,2009-11-09,40.810001373291016,40.84000015258789,40.0,40.43000030517578,255300.0,0.008152219238796388,2.8181944287906506,-1.727267998335414,42.87317961814528,23.31876218907734,-0.9033468912928271,1.428761010503223,4.550958372953687,0.7513644819430425,26.7472152150395,0.8400001525878906,-4.131361022942734,-0.8334985733032241,-5.787018186238001,4.120021039631553,-3.310258379770609,1.6432612331641607,0.5499992370605469,73.93369298746755,42.91165205576169,2.476759806467387,11,-0.6700019836425781,4.119997024536133,6.682498931884766,3.204998016357422,6.819999694824212,0,0.12496932865723687,1.036364519104724,40.47999954223633,1.0504245859125312,41.290000915527344,-4.272771410240914,40.11999893188477,0.12496932865723687
922,2009-11-10,40.58000183105469,41.0,40.11000061035156,40.5,237500.0,-0.005635862153801741,-1.0697645535033091,0.21053054258896753,44.161863017613314,27.15092504212474,-0.6631309330122193,0.9937962988677782,4.752513545696878,1.0492877924957185,26.0016127276255,0.8899993896484375,-3.9795397620503365,-0.6089982986450195,-3.8249911140638773,2.606994516773838,-2.2169947063544484,0.9989981090644093,-1.660003662109375,44.68093165198053,10.253705196762013,1.6079964077094293,11,-0.44000244140625,4.349996566772461,6.912498474121094,3.43499755859375,6.639999389648445,1,0.13307041566097655,2.8181944287906506,40.810001373291016,1.036364519104724,40.47999954223633,1.0504245859125312,41.290000915527344,0.13307041566097655
923,2009-11-11,40.13000106811523,40.81999969482422,39.66999816894531,40.650001525878906,515400.0,-0.011089224806172582,1.6744321180963702,-6.499856952126734,36.992845853544836,30.07811302498846,-0.07700134915141632,1.1631970220646153,5.194689515143885,1.574226791991336,26.74767247067219,1.1500015258789062,-3.6994135614300347,-0.8429990768432702,-3.6966811124340566,2.010682958747516,-2.26984009463866,0.5838419409521194,-1.1684028625488239,27.219067138574466,-5.7871936599038705,1.4268410177953919,11,0.00999832153321023,4.799997329711921,7.362499237060554,3.8849983215332102,6.86000061035157,2,0.16795409131261452,-1.0697645535033091,40.58000183105469,2.8181944287906506,40.810001373291016,1.036364519104724,40.47999954223633,0.16795409131261452
924,2009-11-12,40.13999938964844,40.83000183105469,40.040000915527344,40.2599983215332,206100.0,0.00024914829970335006,-3.9375692912916493,0.23076697355389775,42.31292029776431,33.642060380482945,-0.04992225448729215,0.8892701502522229,5.199387820561697,1.6401452792314544,27.53613717098081,0.7900009155273438,-3.3527408107325414,-0.6365007400512681,-3.107889415855709,1.8348879357531729,-1.8721950779534922,0.5991935978509559,-1.137633148193359,31.972845606095206,-3.547435609951904,1.2356943379022218,11,0.05000114440917969,4.789999008178711,7.352500915527344,3.875,7.229999542236335,3,0.1753861739555198,1.6744321180963702,40.13000106811523,-1.0697645535033091,40.58000183105469,2.8181944287906506,40.810001373291016,0.1753861739555198
925,2009-11-13,40.68000030517578,40.68000030517578,39.84000015258789,40.13999938964844,334800.0,0.013452937811120114,2.111106401616299,-4.500047684140255,52.36730109942073,37.990537847578096,-0.3964645233552915,0.14068334915774017,4.686464238050149,1.1702320034282465,28.29226921477949,0.8400001525878906,-2.7578459834770896,0.04050006866454936,-2.0948032060219646,2.1758033433510633,-1.0271515686787112,1.1081517060078099,-1.637681388549801,75.93990569392976,34.70773162191152,1.0676516373432572,11,-0.375,4.249998092651367,6.8125,3.3349990844726562,7.290000915527351,4,0.1632251558465112,-3.9375692912916493,40.13999938964844,1.6744321180963702,40.13000106811523,-1.0697645535033091,40.58000183105469,0.1632251558465112
926,2009-11-16,41.790000915527344,41.95000076293945,40.2400016784668,40.84000015258789,598800.0,0.027286150492244143,1.6929109734082657,1.759257689427655,61.02564453686655,42.29193404613361,-1.3015879980225549,-1.1478831565037595,3.570897303726568,0.13588848525253638,28.577177756265332,1.7099990844726562,-2.1640076366024346,1.2265007019042997,-0.5935210317431014,3.046522435551701,0.3164898350806027,2.1365115687279967,-2.7085283772338826,92.98247081676256,45.75325424303609,0.9100108668236999,11,-0.9800014495849609,3.1399974822998047,5.7024993896484375,2.2249984741210938,6.099998474121094,0,0.1354390936447456,2.111106401616299,40.68000030517578,-3.9375692912916493,40.13999938964844,1.6744321180963702,40.13000106811523,0.1354390936447456
927,2009-11-17,41.900001525878906,42.08000183105469,41.47000122070313,41.93999862670898,482200.0,0.0026322232098991982,2.81246200245564,-0.042102177588061764,69.07802324096532,46.966364964237165,-1.1938093917516,-1.3408040878342007,3.4455329224710027,0.13009686601230896,28.36755301801602,0.6100006103515554,-1.4486835215079736,1.345501327514647,-0.4444774652737422,3.1354801203030362,0.4505119311204524,2.2404907239088416,-2.703787858599604,92.53111901837383,37.97718179886472,0.8949893963941954,11,-1.0250015258789062,2.6599979400634766,5.774997711181641,2.3899974822998047,6.399997711181641,1,0.1367541607056333,1.6929109734082657,41.790000915527344,2.111106401616299,40.68000030517578,-3.9375692912916493,40.13999938964844,0.1367541607056333
928,2009-11-18,42.0099983215332,42.31999969482422,41.43999862670898,42.11000061035156,496700.0,0.0026252217577213965,2.3846165132230768,2.5002384358611978,66.46153376652634,50.094361404640615,-1.1259181893294041,-1.4943378323455718,3.299856737608316,0.11227488008286457,27.851169152572275,0.8800010681152415,-0.7649500060041063,1.4344982147216783,-0.4154809647775579,3.2844773942209144,0.5095086249720566,2.3594878044713,-2.6407573644273796,87.49994231807506,27.504369382720512,0.9249895897496195,11,-1.0149993896484375,-0.2950000762939453,5.960000991821289,2.280000686645508,5.980003356933594,2,0.12401816489717454,2.81246200245564,41.900001525878906,1.6929109734082657,41.790000915527344,2.111106401616299,40.68000030517578,0.12401816489717454
929,2009-11-19,41.77999877929688,42.060001373291016,40.400001525878906,41.97000122070313,771800.0,-0.005474876253885208,7.972905540549244,1.8999809269502193,71.52316291407462,54.0884971494357,-0.9153631627940086,-1.3766628495886764,3.477551101414818,0.43484591805387396,27.41788170128,1.6599998474121094,-0.39243145906804244,1.2309988021850629,-0.527277049047207,2.9892746534173327,0.35186087656892795,2.1101367278011978,-2.174697123173587,78.22576551605354,11.4729473697018,0.8791379256161351,11,-0.7849998474121165,-0.06500053405762429,4.7150001525878835,2.7450008392333913,6.120002746582017,3,0.12470088682127045,2.3846165132230768,42.0099983215332,2.81246200245564,41.900001525878906,1.6929109734082657,41.790000915527344,0.12470088682127045
930,2009-11-20,42.650001525878906,43.72000122070313,41.709999084472656,41.77999877929688,916800.0,0.020823426807114576,-2.9801938315342746,-4.578902987471855,73.45678503603357,57.486675529201065,-1.6150165448563882,-2.2535174551733235,2.56008330068088,-0.35734378631340036,26.663546892510038,2.010002136230476,-0.054704288792386535,2.032001495361328,0.05934995250425601,4.0046530382184,1.0456757239327885,3.0183272667898677,-2.827524026659539,69.25287828812135,-0.1567976411508596,0.9863257714285364,11,-0.9550018310546875,-1.1650028228759766,3.8449974060058594,2.964998245239258,5.090000152587891,4,0.11066816499741261,7.972905540549244,41.77999877929688,2.3846165132230768,42.0099983215332,2.81246200245564,41.900001525878906,0.11066816499741261
931,2009-11-23,43.25,43.54999923706055,42.79999923706055,42.86999893188477,326200.0,0.014067959030600097,-1.8846128452481385,0.4367814579989957,75.3581605516771,60.95293081076372,-2.04785674952592,-2.7669799483169584,1.909586601949222,-0.8744519377358415,25.536462401933445,0.8999977111816406,0.11394132486471165,2.486999893188475,0.19656069913269647,4.777439087244254,1.3417802961605858,3.6322194902163645,-3.0377701286322534,85.8433354245228,15.968420178031337,1.1452195970278887,11,-1.5550003051757812,-1.9300003051757812,3.2449989318847656,2.799999237060547,4.240001678466797,0,0.10913297620122853,-2.9801938315342746,42.650001525878906,7.972905540549244,41.77999877929688,2.3846165132230768,42.0099983215332,0.10913297620122853
932,2009-11-24,43.36000061035156,43.45000076293945,42.77999877929688,43.45000076293945,235500.0,0.0025433667133309967,13.88890772686798,-0.23684184108819395,74.25149461231447,65.09278067284923,-1.924417152026571,-2.7593368494174726,1.744489082335349,-0.8924168342008443,24.16452870115512,0.670001983642571,0.40522543608782513,2.4325004577636733,-0.10737054294242654,4.972371458469773,1.1625649574106234,3.702435958116723,-2.7969936040502787,89.15660712521152,19.05020472075013,1.2699355003530501,11,-1.5799999237060547,-2.0400009155273438,3.134998321533203,2.6899986267089844,6.040000915527337,1,0.10447414011833311,-1.8846128452481385,43.25,-2.9801938315342746,42.650001525878906,7.972905540549244,41.77999877929688,0.10447414011833311
933,2009-11-25,43.349998474121094,43.4900016784668,43.02000045776367,43.36999893188477,249500.0,-0.00023067657033382094,2.6153112575008435,0.22222693171711366,68.65938373336945,68.02016549902758,-1.5752820762836421,-2.554230269557287,1.673641338767439,-0.777208069447596,22.486500956039183,0.470001220703125,0.5939430091625653,2.21549835205078,-0.40842782540973843,4.839424529511298,0.9035352633205207,3.527461440781039,-2.4712920463796237,88.85533793395038,21.251674133420508,1.3119630887302602,11,-1.569997787475586,-2.029998779296875,3.0900001525878835,2.700000762939453,6.520000457763679,2,0.11418687282986828,13.88890772686798,43.36000061035156,-1.8846128452481385,43.25,-2.9801938315342746,42.650001525878906,0.11418687282986828
934,2009-11-27,43.060001373291016,43.38999938964844,42.16999816894531,42.38999938964844,97300.0,-0.006689668074687516,-1.1981916345053456,-33.49933244324578,75.80001831054688,70.62380074470825,-0.9247736311694226,-2.1217771990401815,1.844869124493549,-0.39252219577017655,20.923311354629075,1.220001220703125,0.7940636508017036,1.7660011291503892,-0.921336892691869,4.453339150992647,0.42233211822926364,3.1096701400715148,-1.8971654662533766,67.16422159382034,-1.0531614578988098,1.3436690109211278,11,-1.0799999237060547,-1.7400016784667969,3.0849971771240234,2.9899978637695312,7.1599998474121165,4,0.11449141077440217,2.6153112575008435,43.349998474121094,13.88890772686798,43.36000061035156,-1.8846128452481385,43.25,0.11449141077440217
935,2009-11-30,43.349998474121094,43.5099983215332,42.959999084472656,43.29999923706055,365600.0,0.006734721123579757,1.972977431361026,0.07462550601524735,75.60483390284665,72.2437106742616,-0.8897709324954093,-2.1959373244170948,1.428964253942155,-0.58518290563525,19.137558113793514,0.5499992370605469,1.1308425534727675,1.8474983215332017,-0.7959512011678456,4.490947844234249,0.5257735601826781,3.1692230828837253,-1.9314460357169025,85.50720230871934,17.268799948145883,1.321724761350525,11,-1.2899971008300781,-2.029998779296875,2.6000003814697266,2.6000003814697266,7.520000457763679,0,0.10495970500377405,-1.1981916345053456,43.060001373291016,2.6153112575008435,43.349998474121094,13.88890772686798,43.36000061035156,0.10495970500377405
936,2009-12-01,44.0099983215332,44.36999893188477,43.58000183105469,43.63999938964844,485200.0,0.015224910510806877,-2.224517123527655,7.4000915541313805,81.81817538421252,73.6592831346224,-1.3429757681904775,-2.6450099057522323,0.6542551079746346,-1.1428606722146313,17.165818277626414,1.020000457763679,1.4477155303464926,2.2874982833862276,-0.4242758147799819,4.999272381552437,0.9316112343031193,3.643385332469336,-2.3613010048991185,83.63634156787444,11.90509962009726,1.3558870490831056,12,-1.6249980926513672,-2.364999771118164,1.7550010681152344,1.9400005340576172,7.44000244140625,1,0.08475354463052942,1.972977431361026,43.349998474121094,-1.1981916345053456,43.060001373291016,2.6153112575008435,43.349998474121094,0.08475354463052942
937,2009-12-02,44.72000122070313,45.18000030517578,44.11000061035156,44.25,577400.0,0.01613276360482252,-1.85333251953125,1.2702772365016224,90.61948683186237,76.34350014188196,-1.800205429689477,-3.1204167097086497,-0.17907881738714337,-1.7516012426123027,15.297365113259614,1.1700019836425781,1.6799907012854547,2.7470010757446346,-0.10403793294892694,5.598040084438196,1.3214815713978538,4.172520580091415,-2.7447477102389684,84.71764923566725,7.052051212361846,1.4255195043467823,12,-1.9300003051757884,-2.6700019836425852,-0.7175025939941477,0.8899974822997976,6.739997863769524,2,0.06194097455617453,-2.224517123527655,44.0099983215332,1.972977431361026,43.349998474121094,-1.1981916345053456,43.060001373291016,0.06194097455617453
938,2009-12-03,45.1500015258789,45.54999923706055,44.4900016784668,44.4900016784668,383900.0,0.009615391177062449,-2.2121145565413403,1.404251347315073,91.2685534441,78.53743242299588,-1.9421984570661337,-3.3247204686672944,-0.735436836766965,-2.0752140016386065,14.032236762156725,1.05999755859375,1.7752114306431181,2.9255012512206946,-0.11820456699108917,5.969207069432478,1.4036483421147992,4.44735416032659,-2.72608346415511,88.16575192963784,4.525336145893419,1.5218529091058934,12,-1.5200023651122976,-2.9150028228759695,-1.3875026702880788,0.21999740600586648,5.129997253417983,3,0.0941306723448061,-1.85333251953125,44.72000122070313,-2.224517123527655,44.0099983215332,1.972977431361026,43.349998474121094,0.0941306723448061
939,2009-12-04,45.9900016784668,46.27999877929688,45.08000183105469,45.2400016784668,520700.0,0.018604653913609104,-1.2429855897095972,1.1363638990839067,91.679766590792,80.56220815130237,-2.3716071545796993,-3.9996168959808713,-1.6856124721829033,-2.807811818819154,13.55608434003526,1.1999969482421946,1.8393683922952917,3.530501365661621,0.09061456601209272,6.9703881653111495,1.810557965836857,5.250444765486385,-3.0659106286891245,91.26514676244756,6.37593599660886,1.7199433998247657,12,-1.7650032043457031,-3.390003204345703,-2.677501678466797,-0.9550018310546946,4.459999084472656,4,0.08436610375760534,-2.2121145565413403,45.1500015258789,-1.85333251953125,44.72000122070313,-2.224517123527655,44.0099983215332,0.08436610375760534
940,2009-12-07,46.31000137329102,46.56999969482422,45.81000137329102,46.13999938964844,496300.0,0.006958027465653549,1.2028980699804637,0.22666931152344696,90.50181061456993,82.24483593606824,-2.3667244880190452,-4.069076636150307,-2.098866494861177,-3.0273576410529515,13.055307921898576,0.759998321533196,1.9563247609439784,3.5590009689331126,-0.15198952792831477,7.26999146579454,1.703505720502399,5.414496217363826,-2.7818469321998904,91.30439774945482,7.131635426842294,1.855495248430714,12,-1.940002441406257,-3.565002441406257,-3.1200008392334055,-1.2750015258789205,4.44999694824218,0,0.0844310026228412,-1.2429855897095972,45.9900016784668,-2.2121145565413403,45.1500015258789,-1.85333251953125,44.72000122070313,0.0844310026228412
941,2009-12-08,45.90999984741211,46.2599983215332,45.61999893188477,46.15999984741211,353700.0,-0.008637476009871414,1.8444610220066824,-1.4705710759564066,84.15672104939937,83.3454166512999,-1.731843500197158,-3.4439802893761993,-1.8141643620892012,-2.5208635305940987,12.452286033743823,0.69000244140625,2.074654597419851,2.9039995193481474,-0.9437801751562844,6.751779213852579,0.980109672095935,4.82788936660036,-1.7734763555743598,73.17072792514506,-9.533950773807348,1.923889847252216,12,-1.5400009155273438,-3.114999771118164,-2.845001220703125,-0.9800014495849609,4.470001220703118,1,0.10803744502195323,1.2028980699804637,46.31000137329102,-1.2429855897095972,45.9900016784668,-2.2121145565413403,45.1500015258789,0.10803744502195323
942,2009-12-09,45.97999954223633,46.08000183105469,45.16999816894531,45.97000122070313,297100.0,0.0015247156405331364,7.666581896786616,-0.03999328613278408,84.04802721978669,85.05526592756848,-1.5545949999367608,-3.2555992035614594,-1.9920005696342145,-2.4852775589484963,11.808600532642693,0.910003662109375,2.122022450116063,2.7039993286132784,-1.1846317279604648,6.592630385187022,0.7596838003264068,4.64831485690015,-1.3567808098012861,71.63458099728753,-10.031291509983745,1.944315528286872,12,-1.6100006103515625,-3.0699996948242188,-3.1175012588500977,-1.0500011444091797,4.439998626708984,2,0.11896479502307278,1.8444610220066824,45.90999984741211,1.2028980699804637,46.31000137329102,-1.2429855897095972,45.9900016784668,0.11896479502307278
943,2009-12-10,46.86999893188477,47.0,46.38000106811523,46.75,689300.0,0.0193562287627016,2.263143100938651,12.001907668837932,89.21416668870836,86.54572685847532,-2.115209928061624,-3.8101112001785538,-3.0362001219897934,-3.273663017991076,11.089051316982074,1.0200004577636719,2.12987844033961,3.2569988250732465,-0.6518314535964151,7.165829103742908,1.302583685738412,5.211413964408081,-1.8574240069718968,93.22910457843618,10.668392097819805,1.9544151393348312,12,-1.8899993896484446,-3.5349998474121165,-4.007500648498542,-1.9400005340576243,3.8800010681152273,3,0.09793045140151246,7.666581896786616,45.97999954223633,1.8444610220066824,45.90999984741211,1.2028980699804637,46.31000137329102,0.09793045140151246
944,2009-12-11,47.18000030517578,47.68999862670898,46.68999862670898,47.08000183105469,262000.0,0.006614068281536101,-1.272714662227734,0.8333280350954779,88.1956032560658,87.94470123105522,-1.9884348773787508,-3.7583431411748194,-3.4619379315264496,-3.47650176616483,10.486373054294612,1.0,2.1705234562397777,3.2150001525878906,-0.6446073537607333,7.0746076589365146,1.2851963994135787,5.144803905762203,-2.0100021362304688,79.76197504401304,-4.296938489818913,1.9298037531743102,12,-1.5450000762939453,-3.500001907348633,-4.317502021789551,-2.250001907348633,2.8899993896484375,4,0.0657057747789167,2.263143100938651,46.86999893188477,7.666581896786616,45.97999954223633,1.8444610220066824,45.90999984741211,0.0657057747789167
945,2009-12-14,47.31999969482422,47.54999923706055,47.13000106811523,47.54999923706055,255000.0,0.0029673460945924823,2.6521652596487773,-2.300030518043793,87.20291395383859,88.54300551656924,-1.6830590681988653,-3.5577944828535024,-3.6861952657811585,-3.511108941836426,9.728833153851872,0.4199981689453196,2.307394059862119,3.0229995727539034,-0.7888662868655842,6.834865432373391,1.1170666429441596,4.928932502563647,-1.6460014343261733,85.31750537009393,1.4229939223428403,1.905932929809745,12,-1.4200000762939453,-3.6400012969970703,-4.77500057220459,-2.3900012969970703,1.7299995422363281,0,0.06614541606722768,-1.272714662227734,47.18000030517578,2.263143100938651,46.86999893188477,7.666581896786616,45.97999954223633,0.06614541606722768
946,2009-12-15,47.45000076293945,47.93000030517578,47.27999877929688,47.47999954223633,348900.0,0.0027472753371435843,-2.5134956801452604,0.13042973479508402,87.24953462792112,88.16856638279796,-1.4234732562575445,-3.417223911087156,-3.8993913246667375,-3.529580806979368,10.193529837829606,0.6500015258788991,2.4612394131623034,2.8700006484985323,-0.9981857736081423,6.738187070605207,0.935907437445195,4.80409385955187,-1.3728024291992185,82.60872569860045,-0.5945476164321519,1.9340932110533364,12,-1.239999771118164,-3.6500015258789062,-4.91500186920166,-2.5200023651123047,1.2999992370605469,1,0.06975758704684787,2.6521652596487773,47.31999969482422,-1.272714662227734,47.18000030517578,2.263143100938651,46.86999893188477,0.06975758704684787
947,2009-12-16,47.63000106811523,47.7599983215332,47.45000076293945,47.45000076293945,321100.0,0.0037934731776940733,-2.444411477980757,-6.000254323499255,87.80921121359262,87.7841950238527,-1.2821077234934748,-3.31594696663732,-4.167046039183127,-3.592040807199396,10.79488231607561,0.30999755859375,2.6271584899937537,2.76350097656249,-1.1176839503930722,6.644685903518052,0.8229085130847054,4.704093440040275,-1.1822423400878819,80.64520098542256,-1.7669866095663593,1.9405924634777827,12,-1.124999999999993,-3.8300018310546804,-5.095002174377434,-2.700002670288079,1.1399993896484446,2,0.057736719259511515,-2.5134956801452604,47.45000076293945,2.6521652596487773,47.31999969482422,-1.272714662227734,47.18000030517578,0.057736719259511515
948,2009-12-17,47.22000122070313,47.25,45.77999877929688,45.77999877929688,212000.0,-0.008608016758718029,-1.041664900606102,8.000000000000316,85.98614169944037,87.15157003592475,-0.6119527368292239,-2.630479899851707,-3.8599762096735617,-3.0549935311445964,11.06392319833818,1.8500022888183452,2.7023266190379545,2.093000984191903,-1.6787567177192457,5.864758686103052,0.20712213323633222,3.978879835147474,0.7099990844726491,66.97681020563887,-16.64684772299158,1.8858788509555726,12,-0.6700019836425852,-3.4200019836425852,-4.685002326965339,-2.2900028228759837,1.7700004577636648,3,0.06776782857936858,-2.444411477980757,47.63000106811523,-2.5134956801452604,47.45000076293945,2.6521652596487773,47.31999969482422,0.06776782857936858
949,2009-12-18,46.9900016784668,47.5,46.81000137329102,47.5,191500.0,-0.004870807630040774,1.7058858728579378,-0.354164900606112,81.81818181818181,86.18672239188163,-0.25164939950528264,-2.097697086355609,-3.7873479221175756,-2.7054987042758825,10.674706298518284,0.6899986267089773,2.662532153362271,1.602501296997069,-1.9064463898177593,5.111448983811897,-0.15197254641034164,3.3569751404044794,0.8969985961914091,56.27916467060542,-25.986506848530944,1.7544738434074127,12,-0.44000244140625,-3.105001449584961,-4.455002784729004,-2.0600032806396484,1.7999992370605469,4,0.08001698632107579,-1.041664900606102,47.22000122070313,-2.444411477980757,47.63000106811523,-2.5134956801452604,47.45000076293945,0.08001698632107579
950,2009-12-21,47.36999893188477,47.5,46.9900016784668,46.9900016784668,111000.0,0.00808676824525656,-1.6842210934206034,-0.7450951059517092,80.88234469140238,85.82290279654865,-0.5201755935118229,-2.219761597322268,-4.340309217022856,-2.9646536142286806,11.548932482065691,0.5099983215332031,2.5835873260888818,1.7464986801147546,-1.6192067709003837,5.112204131129893,0.06364595460718903,3.42935140562232,0.47486131286621003,73.95344298362367,-7.802640577471308,1.6828527255075687,12,-0.8199996948242259,-3.484998703002937,-4.80999946594239,-2.4400005340576243,0.9000015258788991,0,0.05699811745450711,1.7058858728579378,46.9900016784668,-1.041664900606102,47.22000122070313,-2.444411477980757,47.63000106811523,0.05699811745450711
951,2009-12-22,47.97000122070313,48.06999969482422,47.18000030517578,47.27999877929688,193800.0,0.012666293062010059,1.000000000000032,1.8158090228280825,80.48779440434919,85.42732137261113,-0.8909273109318008,-2.5803166903508483,-5.104389224601981,-3.446282989312003,12.616200566873742,0.8899993896484375,2.4432185700696323,2.1105009078979577,-1.2161542921521473,5.437156107948063,0.44717330787290166,3.773828507923014,-2.19000244140625,95.63325615098896,13.663063955984043,1.6633276000250536,12,-1.0450019836425852,-3.8150005340576243,-5.352501869201667,-3.0400028228759837,0.46999740600584516,1,0.02251402936990754,-1.6842210934206034,47.36999893188477,1.7058858728579378,46.9900016784668,-1.041664900606102,47.22000122070313,0.02251402936990754
952,2009-12-23,47.88999938964844,48.38999938964844,47.7400016784668,48.16999816894531,139900.0,-0.001667747113172191,-1.2413938253903527,-0.4057938965059708,77.5100001685206,84.1268584259236,-0.5716107082787403,-2.2593772873302242,-5.1853628376254335,-3.2743158710774267,13.835087003440405,0.6499977111816406,2.3280802603417783,1.8039991378784208,-1.4214228642648337,5.029421140021675,0.19128813680679713,3.4167101389500445,-2.0642005920410114,80.84291635730108,-0.32938629659355456,1.6127110010716268,12,-0.8050003051757812,-3.4949989318847656,-5.020000457763672,-2.960000991821289,1.6199989318847656,2,0.01795783297791087,1.000000000000032,47.97000122070313,-1.6842210934206034,47.36999893188477,1.7058858728579378,46.9900016784668,0.01795783297791087
953,2009-12-24,48.29999923706055,48.29999923706055,47.75,47.81999969482422,42400.0,0.008561283203956993,1.291665673254973,-1.714291553133515,75.38457153013685,82.70341045637593,-0.8464459328875407,-2.4027094479000297,-5.586610995495988,-3.665834598811678,15.087896477469704,0.5499992370605469,2.2900559774112423,1.966498947143556,-1.1321207485643114,5.065118642851424,0.41718909928962233,3.51580879499749,-2.3716324157714794,94.30378065946056,13.812968890000832,1.549309847853933,12,-1.2150001525878906,-3.904998779296875,-5.5824995040893555,-3.3700008392333984,1.3400001525878906,3,0.009730874288347735,-1.2413938253903527,47.88999938964844,1.000000000000032,47.97000122070313,-1.6842210934206034,47.36999893188477,0.009730874288347735
954,2009-12-28,47.9900016784668,48.29999923706055,47.86000061035156,48.29999923706055,126000.0,-0.0064181690163649385,1.8387231738531207,-0.645828862980712,68.50220227302125,80.6255536029518,-0.457586678237746,-1.7965408333587547,-5.2590330607445,-3.340407963064635,15.819554870868563,0.4399986267089844,2.2511921370197356,1.410001373291017,-1.3589929579704503,4.178995704552484,0.025504207660283384,2.7944985389217507,-1.963169554443354,71.42868820520924,-7.376434990006757,1.3844971656307343,12,-0.9050025939941406,-3.595001220703125,-6.635003089904785,-3.0600032806396484,-0.29000091552734375,0,0.020837673786719302,1.291665673254973,48.29999923706055,-1.2413938253903527,47.88999938964844,1.000000000000032,47.97000122070313,0.020837673786719302
955,2009-12-29,47.9000015258789,48.06000137329102,46.83000183105469,47.29999923706055,355600.0,-0.001875393820381599,1.6739062830416083,-1.9355064973419736,73.52248101443891,79.100325423676,-0.3091740953276485,-1.4210459118655123,-5.13118117445709,-3.2308746586304338,16.32274150991184,1.2299995422363352,2.077930109313826,1.0925010681152258,-1.2781164679818673,3.463118604212319,-0.09280769993332427,2.277809836163776,-1.7786427112304537,68.58983137055394,-10.476580321462592,1.185308768048547,12,-0.8150024414062429,-2.8500022888183523,-6.545002937316887,-2.9700031280517507,-0.3000030517578054,1,0.018580362448790355,1.8387231738531207,47.9900016784668,1.291665673254973,48.29999923706055,-1.2413938253903527,47.88999938964844,0.018580362448790355
956,2009-12-30,47.7400016784668,48.0,47.61999893188477,47.97999954223633,220400.0,-0.0033402889836163796,1.714305177111666,-0.3999949137563864,70.37039653427664,77.16267934819645,-0.11589963836154737,-1.0195484595534765,-4.9308623167802,-3.0369049427955517,17.182646172616195,0.38000106811522727,1.909461993967021,0.7460010528564425,-1.2562121809060471,2.748214286618932,-0.25510556402480233,1.7471076697376873,-1.5278972408183549,58.33341484408623,-20.777781140849577,1.0011066168812455,12,-0.6550025939941406,-2.460002899169922,-6.150002479553223,-2.8100032806396484,-0.24000167846679688,2,0.011101775464241959,1.6739062830416083,47.9000015258789,1.8387231738531207,47.9900016784668,1.291665673254973,48.29999923706055,0.011101775464241959
957,2009-12-31,47.4900016784668,47.9000015258789,47.47999954223633,47.9000015258789,130400.0,-0.005236698600971423,1.0487909265996511,1.7083479034872706,58.42394966258582,74.10021356632373,0.12533313714932603,-0.5811843212166181,-4.602964409513419,-2.7505311511531687,17.43862569296726,0.420001983642571,1.7486690883860945,0.3575010299682617,-1.3428626050117032,2.0578646649482266,-0.49268078752172073,1.2076828474582442,-1.1907814427383556,44.89802803158679,-31.08780719058447,0.850181817489983,12,0.10999870300292969,-2.210002899169922,-5.982501983642578,-2.5600032806396484,0.8599967956542969,3,0.020004146444849047,1.714305177111666,47.7400016784668,1.6739062830416083,47.9000015258789,1.8387231738531207,47.9900016784668,0.020004146444849047
958,2010-01-04,49.4000015258789,49.4000015258789,48.0,48.15999984741211,791400.0,0.04021898883777353,1.2580639207036406,-3.0243954632998427,71.02274369274336,72.900720441275,-1.6124835647778468,-2.272997251886686,-6.3954692630080245,-4.605815498247644,17.875221364317902,1.9099998474121023,1.6207168560479488,2.0550008773803654,0.33566772692229563,3.774334027838435,1.1953343021513305,2.9146674526094003,-3.017150123993659,100.0,23.48008920470855,0.8596665752290363,1,-1.2849998474121023,-3.6150016784667898,-7.850001335144036,-4.470003128051751,-1.4800033569335866,0,0.002226655713698289,1.0487909265996511,47.4900016784668,1.714305177111666,47.7400016784668,1.6739062830416083,47.9000015258789,0.002226655713698289
959,2010-01-05,49.86999893188477,50.15999984741211,49.27000045776367,49.4000015258789,235700.0,0.009514117236608888,-1.438356021216001,0.3790296530783779,72.72727890892799,71.99460202100006,-1.8226638093190743,-2.5691316582492263,-6.763299114470897,-5.021162056905673,18.029278596693377,0.8899993896484375,1.479165266247847,2.330998420715339,0.3936436870782032,4.268353154352475,1.3623210538967712,3.299675787533907,-3.3061185225599132,91.29125861028112,15.228025090268005,0.9686773668185692,1,-1.3749980926513743,-3.704999923706062,-8.31999874114991,-4.940000534057624,-1.9199981689453196,1,-0.004611982096700662,1.2580639207036406,49.4000015258789,1.0487909265996511,47.4900016784668,1.714305177111666,47.7400016784668,-0.004611982096700662
960,2010-01-06,50.22000122070313,50.41999816894531,49.65999984741211,49.65999984741211,337100.0,0.007018293489366556,-1.7142730635349896,1.1914988596426943,73.75644425599967,71.246674226739,-1.9287022440636363,-2.752299069165524,-6.971432850460928,-5.312007324243332,18.065561698100858,0.7599983215332031,1.3876284219651396,2.4855007171630916,0.29743250106007224,4.673568933266111,1.391466609111582,3.5795348252146013,-3.3684312563312915,93.19737953530762,17.22011065308824,1.0940341080515088,1,-1.595001220703132,-3.5300025939941477,-8.570000648498542,-5.290002822875984,-2.19000244140625,2,-0.050179219364989036,-1.438356021216001,49.86999893188477,1.2580639207036406,49.4000015258789,1.0487909265996511,47.4900016784668,-0.050179219364989036
961,2010-01-07,50.86999893188477,51.0099983215332,49.91999816894531,50.22000122070313,346100.0,0.0129430046870187,1.344095195514263,1.160707352129739,75.71428744430847,71.04715059071543,-2.373694094954324,-3.1744069715529406,-7.439425005027211,-5.9018208827205285,18.41378680143915,1.0900001525878906,1.3714196682298336,2.8874984741211023,0.4589936204231435,5.316003327819061,1.673246047272123,4.101750900970082,-3.661586147055587,96.03401025321838,19.794288714403592,1.2142524268489805,1,-1.9499988555908274,-3.5749988555908274,-9.179998397827156,-5.940000534057624,-2.299999237060554,3,-0.06428151221591782,-1.7142730635349896,50.22000122070313,-1.438356021216001,49.86999893188477,1.2580639207036406,49.4000015258789,-0.06428151221591782
962,2010-01-08,51.45000076293945,51.88000106811523,50.81999969482422,51.0,238600.0,0.011401648186218916,-1.6172829040628636,0.6923113038681167,82.68934496256331,71.85879208320726,-2.6771328193964763,-3.5032097551199968,-7.817902468656406,-6.409192247071495,19.379885808122523,1.0600013732910085,1.3722831762056629,3.194000244140625,0.49775439606354155,5.8902460922177085,1.8458773201020833,4.542123168179167,-3.785397713705784,88.91752095870804,11.030798169004314,1.348122924038541,1,-2.094999313354492,-3.4549999237060547,-9.435001373291016,-6.520002365112305,-3.0900001525878906,4,-0.07677358025978342,1.344095195514263,50.86999893188477,-1.7142730635349896,50.22000122070313,-1.438356021216001,49.86999893188477,-0.07677358025978342
963,2010-01-11,51.459999084472656,51.88999938964844,50.849998474121094,51.88999938964844,193400.0,0.0001943308335266014,3.8372101275704833,-0.9555546136565931,85.76000107421933,73.77632528334038,-2.449318087862494,-3.3220275008130784,-7.594380613672605,-6.352470837442581,19.78002096505449,1.0400009155273438,1.347858589180838,2.9744985580444308,0.007221788170092225,5.941775327918769,1.490860173107258,4.458136942981604,-3.2052403125955706,83.58776792071251,2.845236172866578,1.4836383849371708,1,-2.0999984741210938,-3.269998550415039,-9.039999008178711,-6.530000686645508,-2.270000457763679,0,-0.06043530248118412,-1.6172829040628636,51.45000076293945,1.344095195514263,50.86999893188477,-1.7142730635349896,50.22000122070313,-0.06043530248118412
964,2010-01-12,50.27999877929688,51.20000076293945,50.11000061035156,51.20000076293945,270900.0,-0.022930437741337295,1.3695604400160881,2.139537978389295,70.63829902359971,73.45586061769158,-1.0173009088570169,-2.0004387395802894,-6.211034181455837,-5.11736392642765,19.490091444219747,1.3499984741210938,1.342989879983719,1.6394983291626062,-1.3642841253893252,4.643280783714538,0.13760710188663694,3.1413895564385754,-1.4436015085763785,27.802648392609726,-51.57629038083097,1.5018912272759664,1,-0.5949993133544993,-1.7949981689453196,-7.3474998474121165,-5.350000381469734,-0.9799995422363352,1,-0.04693716522768321,3.8372101275704833,51.459999084472656,-1.6172829040628636,51.45000076293945,1.344095195514263,50.86999893188477,-0.04693716522768321
965,2010-01-13,50.45000076293945,50.77999877929688,50.08000183105469,50.47000122070313,378500.0,0.003381105564238318,1.1875055879740573,0.021739581130565625,68.73111738954803,73.2737184904995,-0.8800977804116741,-2.027897105188025,-6.14927792223132,-5.2436446493260505,19.172954740859627,0.6999969482421946,1.3477195637867325,1.6530002593994126,-1.3870340795946419,4.693034598393467,0.13298308990238183,3.1730174288964434,-1.12502715319048,26.903668303564515,-48.336443138044174,1.5200171694970286,1,-0.7650012969970703,-1.9200019836425781,-7.037502288818359,-5.520002365112305,-1.049999237060554,2,-0.04955401312573415,1.3695604400160881,50.27999877929688,3.8372101275704833,51.459999084472656,-1.6172829040628636,51.45000076293945,-0.04955401312573415
966,2010-01-14,50.7599983215332,50.83000183105469,50.0,50.1500015258789,340500.0,0.0061446492350001325,1.2133269585827708,-30.499141712749392,70.94891364576753,74.66538115529748,-0.8008792750287483,-2.189458062266638,-6.2329990022367525,-5.498253839438448,18.576304227114925,0.8300018310546875,1.4347248714800784,1.7974979400634794,-1.2937371956786876,4.888733075805646,0.2518803721923959,3.343115507934563,-1.0246205870003138,40.21156438968861,-32.9021131391978,1.545617567871083,1,-0.8149986267089844,-2.229999542236328,-7.2024993896484375,-5.829999923706055,-1.7599983215332031,3,-0.05378249867037943,1.1875055879740573,50.45000076293945,1.3695604400160881,50.27999877929688,3.8372101275704833,51.459999084472656,-0.05378249867037943
967,2010-01-15,50.38000106811523,50.70000076293945,50.209999084472656,50.58000183105469,336000.0,-0.007486155752230883,1.2272873082891895,-0.32787182549857885,65.24929802776562,74.02388719252218,0.03595698101877076,-1.6789551633719384,-5.629699283621427,-5.072978199615072,17.947409978214427,0.5499992370605469,1.5166929060962886,1.2800006866455007,-1.8063143851947103,4.366315758485712,-0.26315684927460126,2.8231582225656027,-0.38000106811522727,20.1058831127936,-48.248416361059846,1.543157535920105,1,0.19999885559082742,-1.8500022888183523,-6.797501564025872,-5.450002670288079,-0.9799995422363281,4,-0.0359269816378891,1.2133269585827708,50.7599983215332,1.1875055879740573,50.45000076293945,1.3695604400160881,50.27999877929688,-0.0359269816378891
968,2010-01-19,50.41999816894531,50.70000076293945,50.290000915527344,50.59000015258789,325800.0,0.0007939082965879862,1.102546044973933,0.8500066756947189,68.54961529747979,73.55970234680571,0.1741788913632405,-1.5461989432294772,-5.454542679080589,-5.072433490730106,18.92915769086359,0.4099998474121094,1.644963357422938,1.1599979400634766,-1.8467091842344203,4.1667050643613734,-0.34335562208547543,2.6633515022124286,1.470001220703125,34.99982515981982,-31.603810511968632,1.5033535621489496,1,0.35500144958496094,-1.5849990844726562,-6.779998779296875,-5.489999771118164,-0.8299980163574219,1,-0.04085675591837967,1.2272873082891895,50.38000106811523,1.2133269585827708,50.7599983215332,1.1875055879740573,50.45000076293945,-0.04085675591837967
969,2010-01-20,50.75,51.09000015258789,50.0099983215332,50.86000061035156,455000.0,0.006545058370468926,2.7894821378378016,0.6470548636822618,70.98675472876866,73.25195906600227,-0.019967209968051236,-1.665456863328643,-5.598838582966188,-5.353655090179146,19.886391036115565,1.0800018310546875,1.896311693618891,1.301999855041501,-1.574463370000565,4.178463080083567,-0.13623175747953553,2.7402314675625377,1.107999420166017,68.80732981727952,2.3535237297530074,1.438231612521034,1,0.154998779296875,-1.9150009155273438,-6.592500686645508,-5.820001602172852,-0.5299987792968679,2,-0.030738943316079292,1.102546044973933,50.41999816894531,1.2272873082891895,50.38000106811523,1.2133269585827708,50.7599983215332,-0.030738943316079292
970,2010-01-21,50.06999969482422,51.13000106811523,49.61000061035156,50.83000183105469,355700.0,-0.013399020791641014,1.235293787656107,6.909071993341656,65.93707257480804,72.16560185828,0.7113207157528763,-0.8145713840232673,-4.711092399287217,-4.6273755055123615,20.71384345738049,1.5200004577636648,1.907977020683603,0.48699951171875,-2.227716231715874,3.201715255153374,-0.870358359998562,1.844357383436062,1.714079681396484,30.263088548633753,-35.680459673561366,1.3573578717173105,1,0.6800003051757812,-1.2350006103515625,-5.412500381469727,-5.14000129699707,2.529998779296875,3,-0.01537847937800707,2.7894821378378016,50.75,1.102546044973933,50.41999816894531,1.2272873082891895,50.38000106811523,-0.01537847937800707
971,2010-01-22,49.04999923706055,49.93999862670898,48.77000045776367,49.790000915527344,446000.0,-0.020371489194738523,1.250002750991291,0.973683682176379,59.65345716630109,69.60605876980642,1.6159376255343858,0.30618671456460334,-3.501553860467162,-3.567674880311664,20.823508359874083,1.2999992370605469,1.8424433537932146,-0.587000846862793,-3.2079686077180725,2.0339669139924865,-1.8974847272904327,0.7234830335648468,2.6036354132080106,11.864351986551615,-54.39738789005426,1.3104838804276402,1,1.2800006866455078,-0.21500015258789062,-4.260000228881836,-4.120000839233398,3.819999694824226,4,0.007135622716868406,1.235293787656107,50.06999969482422,2.7894821378378016,50.75,1.102546044973933,50.41999816894531,0.007135622716868406
972,2010-01-25,48.75,49.72000122070313,48.6500015258789,49.4000015258789,345300.0,-0.006116192491882444,-1.5176508603279661,0.878378448040323,44.97679930663245,65.07459190674122,1.668081281983838,0.7103379149671412,-3.0041799879594038,-3.233308699982132,20.667562525624362,1.069999694824233,1.7260753549159702,-0.9300001144409151,-3.456815030160783,1.5968148012789527,-2.193407572300849,0.3334073434190188,2.6729439148681635,4.032197281412709,-55.56753413581798,1.2634074578599328,1,1.1750011444091797,0.08499908447265625,-3.744999885559082,-3.8200016021728516,3.9599990844726562,0,0.00512820512820511,1.250002750991291,49.04999923706055,1.235293787656107,50.06999969482422,2.7894821378378016,50.75,0.00512820512820511
973,2010-01-26,48.77000045776367,49.08000183105469,48.5099983215332,48.75,233000.0,0.00041026580028047377,-1.2799966430920173,-0.03076986278859618,40.86379495420453,61.76631367680841,1.3704993314580491,0.7666612864709634,-2.807996876702944,-3.2053839557152912,20.448296654018776,0.5700035095214844,1.52186277542517,-0.9334997177124009,-3.414603953336652,1.54760451791185,-2.17405183552453,0.3070524000997281,2.3756492182055666,9.923735254463363,-43.780764900574255,1.2405521178121264,1,1.0499992370605469,0.06499862670898438,-3.6175003051757812,-3.8400020599365234,3.8899993896484375,1,0.012917799101946459,-1.5176508603279661,48.75,1.250002750991291,49.04999923706055,1.235293787656107,50.06999969482422,0.012917799101946459
974,2010-01-27,48.9900016784668,49.0099983215332,48.04999923706055,48.849998474121094,338300.0,0.004510994845974059,9.666864469640776,7.0,39.55856989547455,58.524919510800245,1.0597082385506766,0.6592172208183698,-2.805123183199548,-3.364517115617879,20.04117393994682,0.9599990844726562,1.1989909520454205,-0.7634984970092802,-3.137188699344094,1.6101917053255335,-1.950343598176687,0.42334660415812664,1.839369834970114,30.519541642102414,-17.437990563314795,1.1868451011674075,1,0.5999984741210938,0.3599987030029297,-3.81500244140625,-4.060003280639648,3.859996795654297,2,0.012247365861692172,-1.2799966430920173,48.77000045776367,-1.5176508603279661,48.75,1.250002750991291,49.04999923706055,0.012247365861692172
975,2010-01-28,48.790000915527344,49.16999816894531,48.40999984741211,48.959999084472656,244200.0,-0.004082481242848379,1.5762814876118554,-1.2142448434647557,30.882366347068725,54.07308092205594,1.116932496123198,0.979534460169802,-2.397384841377331,-3.101319250339621,20.735811152652083,0.7599983215332031,0.8302078720359276,-1.0079992294311495,-3.265929964619822,1.249931505757523,-2.1369645970254894,0.12096613816319035,1.6502584792168733,39.15354060534638,-2.610170991606708,1.1289653675943379,1,0.7999992370605469,0.5699996948242188,-3.5725011825561523,-3.8600025177001953,3.1299972534179688,3,0.029309290394390786,9.666864469640776,48.9900016784668,-1.2799966430920173,48.77000045776367,-1.5176508603279661,48.75,0.029309290394390786
976,2010-01-29,48.27000045776367,49.16999816894531,48.2400016784668,49.02000045776367,317800.0,-0.010657930887600808,-1.2962945520307436,4.411812225114442,20.446078730286573,49.09494544455826,1.3930796232083509,1.6245694787569605,-1.7071902687176603,-2.5433369056122785,21.401561603004314,0.9299964904785156,0.6127082852340635,-1.554499626159668,-3.721334506518012,0.6123352541986762,-2.6379170663388436,-0.47108218598049234,1.8356225149048342,13.173710142742548,-21.690731344972903,1.0834174401791736,1,1.3199996948242188,1.0900001525878906,-3.0525007247924805,-3.3400020599365234,4.239997863769531,4,0.08970370779561465,1.5762814876118554,48.790000915527344,9.666864469640776,48.9900016784668,-1.2799966430920173,48.77000045776367,0.08970370779561465
977,2010-02-01,48.43999862670898,48.540000915527344,48.0,48.5,230900.0,0.003521818258403586,6.71412223100188,0.08000183105469698,22.7436639153549,44.00539529098883,1.0269466971429964,1.6120421150207562,-1.7050560862258521,-2.6794078899186005,22.277067518269746,0.5400009155273438,0.3974715983433157,-1.4320013046264748,-3.4174170990141732,0.5534144897612236,-2.4247092018203205,-0.4392934074326291,1.3778370229744112,37.606779086296456,8.537633247351195,0.9927078971938487,2,1.12500190734864,0.9200019836425852,-2.89999866485595,-3.510000228881829,4.170001983642585,0,0.09145335323633086,-1.2962945520307436,48.27000045776367,1.5762814876118554,48.790000915527344,9.666864469640776,48.9900016784668,0.09145335323633086
978,2010-02-02,49.5099983215332,49.540000915527344,48.25,48.38999938964844,285600.0,0.022089176819964695,1.186434595950616,-18.66622162883624,42.90975179160915,40.885728297971106,-0.20753594586872737,0.5804664463530855,-2.5904870114921295,-3.7194522843185567,22.218712688308926,1.2900009155273438,0.1433274223491381,-0.3675014495849638,-2.3480153711859515,1.613012472016024,-1.3577584103854576,0.6227555112155301,-1.5099983215332031,98.05178076898306,65.97944786646727,0.9902569608004945,2,0.05500221252441406,-0.14999771118164062,-3.769998550415039,-4.579999923706055,3.3300018310546875,1,0.06463342499342573,6.71412223100188,48.43999862670898,-1.2962945520307436,48.27000045776367,1.5762814876118554,48.790000915527344,0.06463342499342573
979,2010-02-03,49.63999938964844,49.790000915527344,49.0099983215332,49.459999084472656,253200.0,0.0026257538380625167,2.2499880791544147,0.1607147114621544,42.48606643523681,38.28006094912986,-0.5716656989503335,0.4557156828847937,-2.5231885709819437,-3.824984518553933,21.729746686942757,0.7800025939941406,-0.0461825808176215,-0.22600040435791158,-2.2093666708750135,1.7573658621591903,-1.217683537616459,0.7656827289006358,-1.6399993896484375,91.62003077329628,56.46105044375794,0.9916831332585502,2,-0.6700000762939453,-0.279998779296875,-3.8999996185302734,-5.079999923706055,2.9599990844726562,2,0.06083804381338176,1.186434595950616,49.5099983215332,6.71412223100188,48.43999862670898,-1.2962945520307436,48.27000045776367,0.06083804381338176
980,2010-02-04,47.70000076293945,49.54999923706055,47.68999862670898,49.41999816894531,177900.0,-0.03908135879456798,-1.137929673712148,-9.555524943839274,28.205135171851694,34.785802949746596,1.1139366544800566,2.315983935908733,-0.43241258062232646,-1.8736253892925987,20.772082831005985,1.9500007629394602,-0.325047512473958,-2.039999008178711,-4.237317372679698,0.1573193563222759,-3.1386581904292044,-0.9413398259282175,2.0900001525878906,0.4762916823344929,-32.637265953471555,1.0986591822504934,2,1.039999008178711,1.6599998474121094,-1.960000991821289,-4.045001983642578,4.739997863769524,3,0.10796640731257456,2.2499880791544147,49.63999938964844,1.186434595950616,49.5099983215332,6.71412223100188,48.43999862670898,0.10796640731257456
981,2010-02-05,47.599998474121094,47.95000076293945,46.540000915527344,47.83000183105469,209700.0,-0.002096484008781374,4.999983767287839,0.13372308361074947,29.376840491926103,33.052474192557,1.1025734444767963,2.2750901461597266,-0.19902896434080475,-1.7671995544382852,19.736200730569433,1.4099998474121094,-0.6830431261079397,-1.9765012741088839,-4.302647862884768,0.34964531466700066,-3.139574568496826,-0.8134279797209416,2.19000244140625,32.61530949519231,-2.0550802804769575,1.163073294387944,2,0.56500244140625,1.6150016784667969,-1.5324993133544922,-3.9449996948242188,4.650001525878906,4,0.09075629901906179,-1.137929673712148,47.70000076293945,2.2499880791544147,49.63999938964844,1.186434595950616,49.5099983215332,0.09075629901906179
982,2010-02-08,47.5,48.06000137329102,47.349998474121094,47.77000045776367,201000.0,-0.002100808347199057,-1.49122290410448,1.1738979002885859,28.529434864073423,31.681989738097986,1.1249088270426952,2.1755321822576406,0.03239268927233496,-1.6636889040941583,18.12260641321906,0.710002899169929,-0.9870684580706026,-1.8789997100830078,-4.206128961471393,0.4481295413053772,-3.0425643357772003,-0.7154350843888153,2.160000915527341,29.538433368389423,-4.8800106222255515,1.163564625694191,2,0.6650009155273438,1.7150001525878906,-1.3175010681152344,-3.845001220703125,4.8600006103515625,0,0.10547364887438326,4.999983767287839,47.599998474121094,-1.137929673712148,47.70000076293945,2.2499880791544147,49.63999938964844,0.10547364887438326
983,2010-02-09,48.349998474121094,48.63000106811523,47.47000122070313,47.97999954223633,297400.0,0.017894704718338872,1.4946122767078973,-1.3703640910439536,33.60654627092481,31.02065377981468,0.23363717096493275,1.1389906024495744,-0.673273439482152,-2.5173318522536476,16.215514293075245,1.1599998474120952,-1.163845184811251,-0.8735012054443345,-3.0240678422930287,1.2770654314043597,-1.9487845238686816,0.20178211298001258,1.185202441406247,55.69223257211539,24.56526062234466,1.0752833184243478,2,-0.18499755859375,0.8650016784667969,-1.909998893737793,-4.694999694824219,3.8700027465820384,1,0.08810759608421903,-1.49122290410448,47.5,4.999983767287839,47.599998474121094,-1.137929673712148,47.70000076293945,0.08810759608421903
984,2010-02-10,47.91999816894531,48.2599983215332,47.349998474121094,47.5,333200.0,-0.008893491597645742,-1.5277730682829653,1.1351334632396153,34.79489661468534,31.455379365105422,0.5541730001474008,1.4578657558825086,-0.09161270610053407,-2.1097999503399336,15.080384362414613,1.0,-1.199118334967494,-1.1855014801025376,-3.350918458504246,0.9799154982991709,-2.268209969303392,-0.10279299090168337,1.4953947465820292,45.84711039689349,14.007303327445968,1.0827084892008527,2,0.24500274658203125,1.2950019836425781,-0.9699974060058594,-3.759998321533203,4.490001678466797,2,0.10267116384889596,1.4946122767078973,48.349998474121094,-1.49122290410448,47.5,4.999983767287839,47.599998474121094,0.10267116384889596
985,2010-02-11,47.95000076293945,48.08000183105469,47.20000076293945,48.02999877929688,419300.0,0.0006260975613638919,8.777565855002438,-0.19047229791100692,40.953962641074746,33.73403313297077,0.4386103112064177,1.2974892468550863,0.024171766711319265,-2.1663163748239,13.962887808451022,0.8800010681152344,-1.211128524231114,-1.030498886108397,-3.1574136375589887,1.0964158653421947,-2.0939562618336893,0.03295848961689529,1.3503764725878895,67.46410260622311,31.730309789459625,1.0634573757252948,2,0.21500015258789062,1.2649993896484375,-0.6200008392333984,-3.410001754760742,4.319999694824219,3,0.09697596740760894,-1.5277730682829653,47.91999816894531,1.4946122767078973,48.349998474121094,-1.49122290410448,47.5,0.09697596740760894
986,2010-02-12,48.02999877929688,48.04999923706055,47.20000076293945,47.290000915527344,317700.0,0.001668363192587563,1.1794866778825464,-9.250202660816587,43.85664551441129,36.07991997731037,0.35871004481084867,1.0566551507479502,0.07261919159643071,-2.269598474422736,12.876712232170174,0.8499984741210938,-1.2342218042383237,-0.8140008926391502,-2.8062005081234815,1.1781987228451811,-1.8101007003813194,0.182098915103019,1.15996340343046,58.04180693901366,17.54210500008022,0.9960998077421658,2,0.13500213623046164,1.1850013732910085,-0.3724994659423899,-3.3600006103515696,4.110000610351555,4,0.09181761314791048,8.777565855002438,47.95000076293945,-1.5277730682829653,47.91999816894531,1.4946122767078973,48.349998474121094,0.09181761314791048
987,2010-02-16,48.56999969482422,48.63999938964844,47.84000015258789,48.2599983215332,182500.0,0.011242992489104653,2.5555461365659307,0.4189219840607014,48.43259616413719,36.69356935203571,-0.17982104264425658,0.39431766994232476,-0.35290217556314474,-2.837164947020206,11.509823170710828,0.7999992370605469,-1.1796548280264787,-0.18349990844726705,-2.041855274300154,1.67485545740562,-1.1126775913737106,0.7456777744791765,0.5139640372151248,95.13890544575045,48.674229024848515,0.9291776829264442,2,-0.404998779296875,0.6450004577636719,-0.46249961853027344,-3.605001449584961,3.549999237060554,1,0.07576694108087323,1.1794866778825464,48.02999877929688,8.777565855002438,47.95000076293945,-1.5277730682829653,47.91999816894531,0.07576694108087323
988,2010-02-17,48.36000061035156,48.6500015258789,48.11000061035156,48.56999969482422,192900.0,-0.004323637755654253,1.9189022001361646,-0.6774134006029656,45.054935841811606,36.97899928609957,-0.16774422746207307,0.46596415582436634,-0.042365746048844244,-2.658946851984936,10.06538530612729,0.5400009155273366,-1.019697192595281,-0.29049911499023295,-1.9806873108951706,1.3996890809147047,-1.1355932129427018,0.5545949829622359,0.6222046090272997,79.99994738351407,30.21632941887242,0.845094097952469,2,-0.3150005340576172,0.8549995422363281,0.3150005340576172,-2.960000991821289,3.8499984741210938,2,0.08271298489487178,2.5555461365659307,48.56999969482422,1.1794866778825464,48.02999877929688,8.777565855002438,47.95000076293945,0.08271298489487178
989,2010-02-18,49.18999862670898,49.290000915527344,48.06000137329102,48.099998474121094,193900.0,0.017162903347436087,-1.1025734658811313,-5.190499545867359,52.85712806545148,39.71810960761066,-1.1938318772859802,-0.5132101633863968,-0.7871887642769266,-3.5117513245359575,8.371209042973653,1.229999542236321,-0.85478904337252,0.6174989700317326,-0.7840771428190223,2.0190750828824875,-0.0832890863936484,1.3182870264571136,-2.6499977111816335,95.21520184127542,42.265764130288474,0.7007880564253783,2,-1.2749977111816335,-0.31999778747557883,-0.4149980545043874,-3.7849998474121023,3.3700027465820455,3,0.06159794020300979,1.9189022001361646,48.36000061035156,2.5555461365659307,48.56999969482422,1.1794866778825464,48.02999877929688,0.06159794020300979
990,2010-02-19,49.29999923706055,49.59000015258789,49.040000915527344,49.18999862670898,194200.0,0.002236239345854374,-1.6829490686466066,0.10091797702083402,57.81486609768409,42.87789023047266,-1.1767530085891096,-0.7208114200308628,-0.8192961607603166,-3.636485993558523,7.205698850310879,0.5499992370605469,-0.9065007885895184,0.7659996032714815,-0.49791897675947894,2.029918183302442,0.1340403132560013,1.3979588932869618,-2.7049983215332034,87.86606738129744,28.650738061667248,0.6319592900154807,2,-0.904998779296875,-0.4649982452392578,-0.21499919891357422,-3.895000457763672,4.150001525878906,4,0.06308317765679927,-1.1025734658811313,49.18999862670898,1.9189022001361646,48.36000061035156,2.5555461365659307,48.56999969482422,0.06308317765679927
991,2010-02-22,49.4000015258789,49.59000015258789,48.56000137329102,49.27999877929688,251000.0,0.002028444023649767,3.1199951171874716,1.0909280066581442,57.36198490620351,46.08150690182045,-1.1114548144563798,-0.8361160735682418,-0.8257419934142831,-3.7584547006780227,6.779982803189453,1.029998779296868,-0.9718998392807947,0.8485017776489201,-0.4545841909105306,2.151587746208371,0.1969587933691912,1.500044761928649,-2.685200640869134,89.14293561662906,26.070902775629122,0.6515429842797269,2,-1.0050010681152273,-0.5650005340576101,-0.29250240325927024,-3.995002746582024,4.369998931884773,0,0.05809714257561871,-1.6829490686466066,49.29999923706055,-1.1025734658811313,49.18999862670898,1.9189022001361646,48.36000061035156,0.05809714257561871
992,2010-02-23,49.0,49.68000030517578,48.93999862670898,49.43000030517578,208400.0,-0.0080971966300315,-1.690900263559396,-3.583253862293005,45.64104169234249,47.41867305975574,-0.5322767482757484,-0.4389289783035579,-0.33715977723065294,-3.3784977468156683,6.4954440327048255,0.740001678466804,-0.760321107581035,0.4360002517700181,-0.8798370500271133,1.7518375535671495,-0.2219183991285476,1.0939189026685838,-2.1701911442871094,58.02464484438596,-0.5969626558452461,0.6579186508985642,2,-0.5599994659423828,-0.16499900817871094,0.23749923706054688,-3.595001220703125,4.040000915527344,1,0.064081620196907,3.1199951171874716,49.4000015258789,-1.6829490686466066,49.29999923706055,-1.1025734658811313,49.18999862670898,0.064081620196907
993,2010-02-24,49.4000015258789,49.43999862670898,48.7599983215332,49.02000045776367,146200.0,0.00816329644650815,1.9565534685077521,-0.8837227870335705,48.03923401910583,48.89026610469135,-0.8578881063422727,-0.8319678339397925,-0.6707979482836208,-3.823405872129051,6.282154903243023,0.6800003051757741,-0.5336962240672847,0.8045017242431598,-0.5613139900282604,2.17031743851458,0.12159386710744968,1.48740958137887,-2.3991811831982375,82.71611333896853,27.100838390989914,0.6829078571357099,2,-0.960000991821282,-0.5650005340576101,0.1549978256225657,-3.9450016021728445,3.379997253417983,2,0.055060674534209486,-1.690900263559396,49.0,3.1199951171874716,49.4000015258789,-1.6829490686466066,49.29999923706055,0.055060674534209486
994,2010-02-25,49.59000015258789,49.63999938964844,48.5,48.81000137329102,270200.0,0.003846125927940758,1.590915790295033,2.0526225969984635,71.6246933840796,52.29812507613634,-0.8784647919229585,-1.0273859452475023,-0.8008509507214967,-4.038820925828723,6.56125474049905,1.1399993896484375,-0.26795360858105965,0.9645004272460938,-0.4627751515136964,2.391776006005884,0.25086263786619867,1.6781382166259888,-2.4284290121575225,92.37287039731031,28.55258464449699,0.7136377893798949,2,-1.1499996185302734,-0.7549991607666016,0.21499919891357422,-4.020000457763672,5.009998321533203,3,0.05283321080506265,1.9565534685077521,49.4000015258789,-1.690900263559396,49.0,3.1199951171874716,49.4000015258789,0.05283321080506265
995,2010-02-26,50.22000122070313,50.2599983215332,49.56000137329102,49.70000076293945,528300.0,0.01270419572850856,1.3333439298089218,0.6666682968817398,76.73471357860542,55.951243749935685,-1.2880566690234758,-1.6282428405620308,-1.3668630674748101,-4.674865879321935,6.822410989685651,0.6999969482421804,-0.06592160144691661,1.5230014801025433,-0.07234889076547546,3.118351850970562,0.7253262946685339,2.3206766655365527,-2.907324330388036,97.72743528555027,28.72231610215003,0.79767518543401,2,-1.1700019836425852,-1.385000228881843,-0.3500022888183665,-4.440002441406257,4.629997253417962,4,0.04659498398465245,1.590915790295033,49.59000015258789,1.9565534685077521,49.4000015258789,-1.690900263559396,49.0,0.04659498398465245
996,2010-03-01,52.599998474121094,52.70000076293945,50.65999984741211,50.81000137329102,397200.0,0.047391421656055366,1.050250447124315,3.4422990866741863,85.51530819883611,60.071545087124456,-3.298499311762207,-3.865395731931528,-3.658087244124779,-7.046490108346163,7.959701972720339,2.479999542236321,0.23067429429293895,3.6864988327026396,1.3377901208256233,6.035207544579656,2.512144476764128,4.860853188641151,-5.051535869308552,97.61899355588758,22.64581994918305,1.1743543559385086,3,-2.2199974060058594,-2.9799976348876953,-2.8074989318847656,-6.819999694824219,1.8100013732910156,0,0.01615973979992713,1.3333439298089218,50.22000122070313,1.590915790295033,49.59000015258789,1.9565534685077521,49.4000015258789,0.01615973979992713
997,2010-03-02,52.86999893188477,53.52000045776367,52.790000915527344,52.97999954223633,220500.0,0.005133088699546651,-4.407471248127949,-0.061452954477158137,84.24241583538094,64.42570953085438,-3.234547183983672,-3.9911218144740204,-3.8401497233111073,-7.308857594300868,9.2285260760376,0.9200019836425781,0.49397486250587974,3.734999275207528,0.8095575828792292,6.660440967535827,2.272278429043375,5.197720121371681,-4.806382511259542,87.0517636134148,9.241475374262563,1.462720846164151,3,-2.079998016357429,-2.839998245239265,-3.2874994277954173,-7.090000152587898,1.729999542236321,1,0.017022915529815386,1.050250447124315,52.599998474121094,1.3333439298089218,50.22000122070313,1.590915790295033,49.59000015258789,0.017022915529815386
998,2010-03-03,52.709999084472656,53.209999084472656,52.6500015258789,52.79999923706055,167800.0,-0.003026288077256356,-4.3334302167157235,0.8181786655569956,87.83569928864655,68.31221744454272,-2.6737865258246103,-3.772512604719708,-3.5790404761752654,-7.146388751504048,9.830469932648466,0.5599975585937571,0.7518227920050222,3.414999389648436,0.08161199073980896,6.748386788557063,1.7483056901941225,5.08169308910275,-3.991616579390815,83.86451594763683,1.928024182139339,1.6666936994543151,3,-1.6999988555908203,-2.6799983978271484,-3.3299989700317383,-6.930000305175781,1.9900016784667969,2,0.006260706446339137,-4.407471248127949,52.86999893188477,1.050250447124315,52.599998474121094,1.3333439298089218,50.22000122070313,0.006260706446339137
999,2010-03-04,52.65999984741211,52.77999877929688,52.38999938964844,52.77000045776367,137800.0,-0.0009485721481500287,5.00011737777984,1.2222269317170347,87.08661587611302,71.56463408659039,-2.3242208051582907,-3.6729773808310426,-3.419013471006572,-7.118775620105211,10.12727561967445,0.3899993896484446,0.9618163365307026,3.2140001296997056,-0.4430815646933226,6.871081824092734,1.3854592825031915,5.04254097689622,-3.3654231880084495,78.28280784903039,-5.257791226832168,1.828540847196514,3,-1.6499996185302734,-2.6299991607666016,-3.332500457763672,-6.880001068115234,2.0900001525878906,3,0.0022787491878557553,-4.3334302167157235,52.709999084472656,-4.407471248127949,52.86999893188477,1.050250447124315,52.599998474121094,0.0022787491878557553
1000,2010-03-05,52.849998474121094,53.16999816894531,52.68000030517578,52.77000045776367,390500.0,0.0036080255841155484,-2.7692386695423803,-0.727250658898599,87.306504473117,74.89180292735854,-2.1877617369649087,-3.6442091471172304,-3.506758316210039,-7.338585712541416,11.318579904286363,0.5099983215332031,1.2457811421135645,3.146498870849612,-0.7126049883046548,7.005602730003879,1.2169469412724823,5.076050800426742,-3.0483709589142336,76.57336221476474,-9.771614199732639,1.9295519295771333,3,-1.8399982452392578,-2.819997787475586,-3.379998207092285,-7.069999694824219,1.3500022888183594,4,0.033112583737479495,5.00011737777984,52.65999984741211,-4.3334302167157235,52.709999084472656,-4.407471248127949,52.86999893188477,0.033112583737479495
1001,2010-03-08,51.91999816894531,53.06000137329102,51.83000183105469,53.06000137329102,368700.0,-0.017596978846294076,1.1578878682929132,-14.250393400410179,74.45254905367642,78.09308152306231,-0.9640927134313486,-2.502263433400543,-2.502545489309057,-6.441393045340121,11.286079116903307,1.2299995422363352,1.405961698159956,2.0004985809326143,-1.8464488446694531,5.847446006534682,0.0770248681315806,3.923972293733648,-1.672165900631633,5.325231421393472,-76.60648099750482,1.923473712801033,3,-0.9099979400634766,-1.8899974822998047,-2.444997787475586,-6.054998397827148,2.670001983642578,0,0.056432981673876226,-2.7692386695423803,52.849998474121094,5.00011737777984,52.65999984741211,-4.3334302167157235,52.709999084472656,0.056432981673876226
1002,2010-03-09,52.5099983215332,52.9900016784668,51.91999816894531,51.9900016784668,263200.0,0.0113636397032999,-2.242416886299533,-0.4561361240776963,78.69984767591006,81.49981637381833,-1.1218097747686286,-2.8434685131706914,-3.007368072699947,-7.057430585611485,11.365594091290768,1.0700035095214844,1.5525728257251643,2.339998817443849,-1.4960345676747124,6.176032202562411,0.42198212488456477,4.258015510003133,-1.8695058704855256,49.2752060769907,-31.54176097112358,1.9180166925592825,3,-1.4999980926513672,-2.4799976348876953,-3.0349979400634766,-6.644998550415039,1.960002899169929,1,0.03618361429464678,1.1578878682929132,51.91999816894531,-2.7692386695423803,52.849998474121094,5.00011737777984,52.65999984741211,0.03618361429464678
1003,2010-03-10,52.61000061035156,52.93000030517578,52.36000061035156,52.36000061035156,212200.0,0.0019044428111769651,-3.55999755859375,0.4807723344630779,76.30769212711505,82.02014956748896,-0.803036681859659,-2.7488956899241614,-3.032492122760388,-7.099804615472451,12.025205048658261,0.5699996948242188,1.7193385799164673,2.2270009994506808,-1.6563180737466396,6.110320072648001,0.285341462852017,4.1686605360493445,-1.6239671984979651,58.209023207087384,-19.92798832672125,1.9416595365986604,3,-1.0699996948242188,-2.5799999237060547,-3.1475000381469727,-6.545000076293945,1.30999755859375,2,0.037825467414611236,-2.242416886299533,52.5099983215332,1.1578878682929132,51.91999816894531,-2.7692386695423803,52.849998474121094,0.037825467414611236
1004,2010-03-11,52.84000015258789,53.0099983215332,52.29999923706055,52.38000106811523,280200.0,0.004371783683102093,-1.2903094813265243,1.8399963378906534,76.73715594268506,82.02042094127557,-0.5850682979661883,-2.7314446355453157,-3.1734033075516095,-7.264185875597441,12.638745451834973,0.7099990844726562,2.03983122251104,2.211000442504883,-1.6385640700642128,6.060564955073978,0.28621818622033146,4.135782698789434,-1.5498906952250877,75.37321505841626,-1.4698040616327717,1.9247822562845487,3,-0.75,-2.809999465942383,-3.377499580383301,-6.694999694824219,0.7200012207031321,3,0.03520061705110478,-3.55999755859375,52.61000061035156,-2.242416886299533,52.5099983215332,1.1578878682929132,51.91999816894531,0.03520061705110478
1005,2010-03-12,52.599998474121094,52.95000076293945,52.16999816894531,52.86000061035156,323200.0,-0.004542045378004067,2.5454466638923567,-0.565223160234181,73.66860900155412,80.70412103046645,0.0313345691373641,-2.2400642292636093,-2.842363885353123,-6.948916672277804,13.098219308852322,0.7800025939941406,2.3394559205306393,1.7384988784790067,-1.9895632618827221,5.466561018840736,-0.1255321917018577,3.602529948659871,-1.0423020967101877,62.601376392907405,-12.161749277679768,1.8640310701808656,3,0.07500267028808594,-2.569997787475586,-3.4349985122680664,-6.454998016357422,1.8800010681152344,4,0.04087455490966785,-1.2903094813265243,52.84000015258789,-3.55999755859375,52.61000061035156,-2.242416886299533,52.5099983215332,0.04087455490966785
1006,2010-03-15,52.43999862670898,52.5,51.65999984741211,52.36000061035156,188800.0,-0.003041822282387252,7.39996948253829,-0.30768215029781004,76.38035571464414,79.83055879482905,0.18578939312153864,-1.8263776591136391,-2.5861504428951605,-6.712059225346749,13.370103941616973,0.9399986267089844,2.5171510686783733,1.3579990386962848,-2.181833909095694,4.897831986488264,-0.4119174351997046,3.127915512592274,1.0800018310546946,57.77775266040061,-18.313566327551627,1.7699164738959907,3,-0.004999160766594457,-2.4099979400634695,-3.389998435974114,-6.294998168945305,2.4000015258789134,0,0.03356220790086106,2.5454466638923567,52.599998474121094,-1.2903094813265243,52.84000015258789,-3.55999755859375,52.61000061035156,0.03356220790086106
1007,2010-03-16,52.25,52.52999877929688,51.95000076293945,52.52999877929688,170500.0,-0.0036231623128267776,3.1428610354221838,-3.500071527347689,72.58319791455072,78.1358364199295,0.31133230622121744,-1.419315889111111,-2.29210282560274,-6.425887972714669,14.30234158203912,0.579998016357429,2.620224891406508,0.9840003967285185,-2.3844739902125056,4.3524747836695425,-0.70023679674199,2.668237590199027,1.2328004455566415,43.703764404030586,-30.246282763768185,1.6842371934705116,3,0.16499900817871094,-1.8899993896484375,-3.559999465942383,-5.450000762939453,4.6100006103515625,1,0.04478469191555767,7.39996948253829,52.43999862670898,2.5454466638923567,52.599998474121094,-1.2903094813265243,52.84000015258789,0.04478469191555767
1008,2010-03-17,52.36000061035156,52.56999969482422,52.15999984741211,52.25,70800.0,0.0021052748392642595,-1.827576227934019,-0.39286103542233336,72.23114495422051,76.48522853971923,0.16367557400938182,-1.2799028001253063,-2.3562053882603564,-6.430276015792813,15.308781861254062,0.4099998474121094,2.3990551739835837,0.8940010070800781,-2.2128149839530167,4.000816998113173,-0.6594069884364657,2.447409002596622,1.0863438232421885,51.85196697316145,-18.951132960291474,1.5534079955165467,3,0.05499839782714844,-2.0,-3.6700000762939453,-5.3300018310546875,4.349998474121094,2,0.04029794854384372,3.1428610354221838,52.25,7.39996948253829,52.43999862670898,2.5454466638923567,52.599998474121094,0.04029794854384372
1009,2010-03-18,52.22000122070313,52.4900016784668,52.0,52.4900016784668,102400.0,-0.0026737851034469573,2.6296359089560464,-2.4545359966707636,67.42160927117988,74.27579573950399,0.262278948494334,-0.9499696454353526,-2.1861401770330247,-6.195902315421172,15.953392290299398,0.4900016784667969,2.1795764313965904,0.6025014877319421,-2.327479428963791,3.5324824044276752,-0.862488970615928,2.0674919460798122,1.190616321166985,43.41092836062817,-22.995569785373924,1.4649904583478675,3,0.1399993896484304,-1.8600006103515696,-3.530000686645515,-5.190002441406257,4.149997711181641,3,0.03255451758909955,-1.827576227934019,52.36000061035156,3.1428610354221838,52.25,7.39996948253829,52.43999862670898,0.03255451758909955
1010,2010-03-19,52.40999984741211,52.540000915527344,52.22000122070313,52.40999984741211,191200.0,0.0036384263168811604,1.461515889550695,-0.0,47.32396242898483,71.26150833676049,0.0036910237971667925,-0.943396979714251,-2.3545286355818646,-6.272857842729884,16.364137625246254,0.31999969482421164,1.9486790815084305,0.6370000839233398,-2.0987817829958857,3.3727819508425654,-0.7308908495362729,2.0048910173829526,0.9656053405688496,82.4175962372826,19.134772036576436,1.3678909334596134,3,-0.07500076293945312,-2.049999237060547,-3.719999313354492,-5.380001068115234,2.6399993896484375,4,0.021942406587045493,2.6296359089560464,52.22000122070313,-1.827576227934019,52.36000061035156,3.1428610354221838,52.25,0.021942406587045493
1011,2010-03-22,52.27000045776367,52.4000015258789,52.0,52.02999877929688,77500.0,-0.0026712343074992706,-1.6666836209198057,100.0,41.22808778716197,67.09797946023292,0.22189388058696835,-0.6085613308911633,-2.2150549029862603,-6.00479199893266,17.224585207836903,0.4099998474121094,1.7120890487898777,0.35350074768066264,-2.149357865225305,2.85635936058663,-0.8979285587723211,1.6049300541336464,1.0712926234059097,51.61294292095564,-8.3053995399383,1.2514293064529844,3,0.06499862670898438,-1.9099998474121094,-3.5799999237060547,-5.240001678466797,2.8899993896484375,0,0.042280448921335534,1.461515889550695,52.40999984741211,2.6296359089560464,52.22000122070313,-1.827576227934019,52.36000061035156,0.042280448921335534
1012,2010-03-23,52.13999938964844,52.5,51.93999862670898,52.16999816894531,181500.0,-0.002487106695556296,-1.6046557016376042,-0.12499403957721104,41.592923341450316,63.24078292849239,0.3284289883292999,-0.2437553120213991,-2.1057990068700008,-5.74170948845012,18.079845685977485,0.5600013732910227,1.4384545005801854,0.06649971008300781,-2.0264172979248514,2.159416718090867,-0.9799587939209218,1.1129582140869374,1.1676678268459924,31.74609902452984,-24.104573322400242,1.0464585040039283,3,0.19499969482421875,-1.4599990844726562,-3.4499988555908203,-4.715000152587891,3.4300003051757812,1,0.05178367461729372,-1.6666836209198057,52.27000045776367,1.461515889550695,52.40999984741211,2.6296359089560464,52.22000122070313,0.05178367461729372
1013,2010-03-24,52.11999893188477,52.25,51.849998474121094,52.16999816894531,187200.0,-0.00038359144606425755,2.8094857495776644,1.666709053916345,41.96427355007476,59.37712932931347,0.30353287244711424,-0.01004635292466105,-2.1075261737796325,-5.573661063271139,19.139428055174815,0.40000152587890625,1.3166492316476877,-0.08950061798095277,-1.7622596448714845,1.583258408909579,-0.9258801314262186,0.7468788954643131,1.1547149372280074,39.13036267138537,-13.309311442056611,0.8363795134452646,3,0.18500137329100852,-1.329998016357429,-3.4299983978271555,-4.38499832153321,3.150001525878899,2,0.09094400950893067,-1.6046557016376042,52.13999938964844,-1.6666836209198057,52.27000045776367,1.461515889550695,52.40999984741211,0.09094400950893067
1014,2010-03-25,52.209999084472656,52.63999938964844,52.02999877929688,52.25,259900.0,0.001726787306836064,-2.049991416963967,0.8000305180439071,40.18406487321398,55.65662442616456,0.12825663446323432,0.11204597879437017,-2.1806153612222587,-5.524125205461743,20.417390699075167,0.6100006103515554,1.09736714168924,-0.1305004119873061,-1.262437415697498,1.0014365917228858,-0.6964689138424021,0.43546808986778984,1.032420504206108,45.56964470240567,-3.659592268505776,0.5659685018550975,3,-0.05999946594238281,-1.4199981689453125,-3.5799989700317383,-4.209999084472656,4.380001068115234,3,0.08619038649510924,2.8094857495776644,52.11999893188477,-1.6046557016376042,52.13999938964844,-1.6666836209198057,52.27000045776367,0.08619038649510924
1015,2010-03-26,52.56000137329102,52.9000015258789,52.20000076293945,52.20000076293945,303900.0,0.006703740566095018,-2.8888865341414434,-8.999809269502371,61.94033993455265,54.052178228376626,-0.25481211239802093,-0.0565607320117536,-2.5147714707876716,-5.720122329820171,21.484263854230747,0.700000762939446,0.9151349287315185,0.10250186920166726,-0.4333643076292759,0.6383680460326104,-0.16543121921380077,0.3704349576171353,0.6507698205624095,67.6191271998035,12.30607329714477,0.26793308841547103,3,-0.18500137329102273,-1.5500011444091868,-4.167500495910652,-4.3700008392334055,1.9899978637695241,4,0.07248853613101014,-2.049991416963967,52.209999084472656,2.8094857495776644,52.11999893188477,-1.6046557016376042,52.13999938964844,0.07248853613101014
1016,2010-03-29,53.45000076293945,53.81999969482422,52.4900016784668,52.56999969482422,403700.0,0.016933016864430606,-1.5576956229894838,2.4444432670706933,65.77183527694942,53.29536015753204,-1.1024058247971453,-0.9271504958684176,-3.3882497734626966,-6.456243639952497,20.99902567701203,1.3299980163574219,0.7213671157075936,0.9500011444091783,0.2552687452952469,1.6447335435231096,0.6026349448522126,1.297367343966144,-1.7900009155273438,81.21833996870788,24.102967884169068,0.34736619955696524,3,-0.6150016784667969,-2.2900009155273438,-4.835000038146973,-4.965000152587891,-0.20999908447265625,0,0.02993448926628428,-2.8888865341414434,52.56000137329102,-2.049991416963967,52.209999084472656,2.8094857495776644,52.11999893188477,0.02993448926628428
1017,2010-03-30,53.77000045776367,54.47999954223633,53.56999969482422,53.61000061035156,451100.0,0.005986897853256901,-6.5832790272590005,0.1818177877383641,68.12499329447922,52.83912108422745,-1.3232755316595899,-1.2398341407864777,-3.6754190064037573,-6.620538962499253,20.204571090228175,1.029998779296875,0.5680302921773688,1.2250007629394517,0.3390751681380664,2.110926357740837,0.7820379655387626,1.6679635603401408,-2.0668006134033234,73.0038480561732,15.364764267779897,0.44296279740069244,3,-0.6050014495849609,-2.280000686645508,-5.154999732971191,-5.240001678466797,-1.2299995422363281,1,0.02585083462553217,-1.5576956229894838,53.45000076293945,-2.8888865341414434,52.56000137329102,-2.049991416963967,52.209999084472656,0.02585083462553217
1018,2010-03-31,53.040000915527344,53.75,52.65999984741211,53.75,352500.0,-0.0135763350571243,2.070426924275475,-4.4374985098824595,52.70271245539643,51.203688104695956,-0.5438675841462555,-0.5099916030461813,-2.9216841911208675,-5.744045746710967,19.078529238204272,1.1100006103515625,0.3892757417126873,0.4785011291503878,-0.43230662192360114,1.3893088802243767,0.02309725361339332,0.9339050046873822,-1.2257290832519558,41.224564151510215,-13.585870700904529,0.4554038755369938,3,0.12499809265136719,-1.5500011444091797,-4.402500152587891,-4.510002136230469,-2.19000244140625,2,0.04769982533232242,-6.5832790272590005,53.77000045776367,-1.5576956229894838,53.45000076293945,-2.8888865341414434,52.56000137329102,0.04769982533232242
1019,2010-04-01,52.77999877929688,53.4000015258789,52.25,53.25,357600.0,-0.004902000975538168,1.9870003765135218,0.6619744038856133,52.419358146632106,51.76984318443454,-0.21911875457551133,-0.2535375010083172,-2.651117232461864,-5.356256199637706,18.013231956885324,1.1500015258788991,0.250529524290414,0.21249904632568928,-0.7026116076597191,1.1276097003110976,-0.2450562806670149,0.6700543733183935,-0.8590978386230574,25.438523109047175,-27.213796718309204,0.4575553269927028,4,0.38500022888182883,-1.289999008178718,-4.142498016357429,-4.250000000000007,1.3199996948242116,3,0.047176993862370065,2.070426924275475,53.040000915527344,-6.5832790272590005,53.77000045776367,-1.5576956229894838,53.45000076293945,0.047176993862370065
1020,2010-04-05,54.599998474121094,55.0,54.16999816894531,54.56999969482422,675300.0,0.03448275363617692,1.0,-0.06382702421920751,70.0743440388279,54.97498276795297,-1.8950866236012942,-2.0403175322686877,-4.417263929454073,-7.023654538754428,17.095311960672856,2.220001220703118,0.15184577835300672,1.9449987411499023,0.6573324504516123,3.2326650318481924,1.3011655958007537,2.588831886499051,-2.576733589384766,85.45448996803977,32.06869715261878,0.6438331453491463,4,-1.1749992370605469,-2.319997787475586,-5.962497711181641,-5.7649993896484375,0.21000289916992898,0,0.03644691820660029,1.9870003765135218,52.77999877929688,2.070426924275475,53.040000915527344,-6.5832790272590005,53.77000045776367,0.03644691820660029
1021,2010-04-06,54.849998474121094,55.06999969482422,54.33000183105469,54.709999084472656,704600.0,0.0045787547067146495,1.5517087158980296,4.6668362156663274,73.89703407420723,58.56432840492596,-1.9451838601396858,-2.1708552624522426,-4.576512883346254,-7.12331939445518,17.09199724829869,0.7399978637695312,0.12205205462828417,2.0484987258911147,0.47741473221928743,3.619582719562942,1.2629567290552046,2.834040722727025,-2.6481294824689456,92.19853742867733,36.03531025879526,0.785541996835913,4,-1.3899993896484375,-1.9849987030029297,-5.907498359680176,-6.0149993896484375,1.2300033569335938,1,-0.005469448412147027,1.0,54.599998474121094,1.9870003765135218,52.77999877929688,2.070426924275475,53.040000915527344,-0.005469448412147027
1022,2010-04-07,54.40999984741211,54.97000122070313,53.95000076293945,54.45000076293945,272800.0,-0.008021853034628323,-1.1250029802350958,-0.28572207084468665,67.76429007299505,61.43099690747266,-1.284390506232178,-1.6666657173561816,-4.039333591300512,-6.530345525022227,16.925224242665045,1.020000457763679,0.21168472827469031,1.5135000228881808,-0.20612340862244594,3.2331234543988074,0.6536883071328674,2.373311738643494,-1.978680399506196,76.5957475589993,19.06565628525162,0.8598117157553127,4,-0.8600006103515625,-1.0450000762939453,-4.409998893737793,-5.170000076293945,2.1300010681152344,2,-0.021503366517670708,1.5517087158980296,54.849998474121094,1.0,54.599998474121094,1.9870003765135218,52.77999877929688,-0.021503366517670708
1023,2010-04-08,54.599998474121094,54.70000076293945,54.16999816894531,54.16999816894531,236500.0,0.0034919799162251852,-1.4651265946310392,-10.749761586877742,70.44671287126124,64.79351335170014,-1.2131854155319814,-1.7918011876494049,-4.128584870410016,-6.557525812277063,16.74943861657619,0.5300025939941406,0.3542208474520905,1.6039987564086928,-0.26925165925750605,3.4772491720748917,0.6673735485755898,2.540623964241796,-1.9575846064617153,83.33328824234422,23.02509132335561,0.9366252078331002,4,-0.9649982452392578,-1.2349987030029297,-4.189997673034668,-4.94999885559082,0.9099998474121094,3,-0.0377288940689281,-1.1250029802350958,54.40999984741211,1.5517087158980296,54.849998474121094,1.0,54.599998474121094,-0.0377288940689281
1024,2010-04-09,54.70000076293945,54.97000122070313,54.41999816894531,54.97000122070313,201200.0,0.0018315438024372188,3.074089772389954,-0.6279075956778789,69.98254427509487,65.6870916117604,-1.0312874651376447,-1.8396309999799882,-4.131692966228897,-6.49263493395739,16.577379702936312,0.5500030517578196,0.523196049119214,1.6110010147094727,-0.40860668056259186,3.630608709981537,0.601197167073444,2.6208048623455014,-1.8633800291068852,66.96434957646602,9.06235578412982,1.0098038476360311,4,-1.0400009155273438,-1.335000991821289,-4.180000305175781,-5.05000114440918,0.5499992370605469,4,-0.07038395311004875,-1.4651265946310392,54.599998474121094,-1.1250029802350958,54.40999984741211,1.5517087158980296,54.849998474121094,-0.07038395311004875
1025,2010-04-12,54.75,55.040000915527344,54.65999984741211,54.84000015258789,151400.0,0.000914062821995909,-1.8148179544780232,0.33333333333332454,71.9857990534958,66.37753203137665,-0.8246913814572494,-1.813265899903051,-4.075771657610893,-6.38439850768377,16.57500113787348,0.3800010681152344,0.7117565245500543,1.5535001754760742,-0.5820656519506642,3.6890660029028126,0.48571726176270147,2.621283089189447,-1.7347089492880983,71.42857142857143,12.20514824780232,1.0677829137133708,4,-1.0900001525878906,-1.385000228881836,-4.229999542236328,-5.100000381469727,-0.7299995422363281,0,-0.01187217398865581,3.074089772389954,54.70000076293945,-1.4651265946310392,54.599998474121094,-1.1250029802350958,54.40999984741211,-0.01187217398865581
1026,2010-04-13,54.20000076293945,54.79999923706055,53.6500015258789,54.77000045776367,218800.0,-0.010045648165489474,2.650802300938563,6.3333192048488955,66.9967071490307,66.25216690410458,-0.17558077528256888,-1.1854286458430465,-3.4072953281311555,-5.695478931142006,16.740595279870877,1.1499977111816477,0.9059885492057802,0.9155008316040067,-1.2338141809755712,3.0648158441835847,-0.1591566746857822,1.9901583378937957,-1.0203330206985655,39.568307810527784,-22.17530209291182,1.0746575062897894,4,-0.5400009155273438,-0.8350009918212891,-3.6800003051757812,-4.170000076293945,-0.6500015258789062,1,0.011254623648800255,-1.8148179544780232,54.75,3.074089772389954,54.70000076293945,-1.4651265946310392,54.599998474121094,0.011254623648800255
1027,2010-04-14,54.59000015258789,54.61000061035156,53.81999969482422,54.61000061035156,171200.0,0.00719556059333315,77.99828342551974,0.03508854117867516,69.20685150446195,68.08596013177853,-0.48839039804479256,-1.4663110914549051,-3.677323444943923,-5.944636203265155,16.887786640320368,0.7900009155273438,1.0215510443513267,1.188500213623044,-0.9783916688825727,3.3553920961286607,0.10505427237023213,2.271946154875856,-1.259105854140337,67.62583017728761,2.8969692823670243,1.0834459412528088,4,-0.9300003051757812,-1.2250003814697266,-4.069999694824219,-4.559999465942383,-2.770000457763672,2,0.02729440692987728,2.650802300938563,54.20000076293945,-1.8148179544780232,54.75,3.074089772389954,54.70000076293945,0.02729440692987728
1028,2010-04-15,54.47000122070313,54.72999954223633,54.1500015258789,54.59000015258789,155100.0,-0.002198185227135774,1.9000066757584493,5.999809269501839,67.49227907526068,69.76072912384838,-0.16116190702033606,-1.2439069130388987,-3.4707686562782456,-5.684819419990816,17.045193366738374,0.579998016357429,1.0600736819002776,0.9630012512207102,-1.195829624070086,3.1218321265115065,-0.11641418642468437,2.042416688866105,-0.9999784905454447,58.992809704155725,-7.822500047286745,1.0794154376453973,4,-0.1100006103515696,-1.105001449584968,-3.9500007629394602,-4.440000534057624,-1.6000022888183594,3,0.03800256376784228,77.99828342551974,54.59000015258789,2.650802300938563,54.20000076293945,-1.8148179544780232,54.75,0.03800256376784228
1029,2010-04-16,53.91999816894531,54.36000061035156,52.72999954223633,54.25,253700.0,-0.010097357066861434,4.927243723123873,2.750039736783709,60.21018638748731,68.66471160703276,0.6342545468815075,-0.5902780996296286,-2.8430072011674667,-4.993104862418747,17.230857811352774,1.740001678466804,1.0519236946735973,0.3279983520507841,-1.7498202563999925,2.4058169605015607,-0.7109109521746007,1.3669076562761688,1.1500015258789062,51.51506143970883,-14.570733527979044,1.0389093042253872,4,-0.019998550415039062,-0.5549983978271484,-3.1349973678588867,-3.8899974822998047,-2.0499992370605398,4,0.02948813439507192,1.9000066757584493,54.47000122070313,77.99828342551974,54.59000015258789,2.650802300938563,54.20000076293945,0.02948813439507192
1030,2010-04-19,53.56000137329102,53.790000915527344,53.15999984741211,53.540000915527344,147200.0,-0.0066764986624503475,1.6250069538818555,-0.06060711148104063,50.89723213407833,66.10917805812956,0.92889714034132,-0.14725865442274966,-2.3452904638867977,-4.5059427048024006,17.374195682323755,0.7599983215332031,1.155375109148423,-0.08949851989745383,-2.091870434601347,1.9128733948064394,-1.090684477249404,0.9116874374544963,1.4631983184814388,40.096712725611155,-23.08040708142014,1.001185957351947,4,0.3249988555908132,-0.19500160217285867,-2.5000009536743235,-3.530000686645515,-1.8300018310546946,0,0.03155337160898086,4.927243723123873,53.91999816894531,1.9000066757584493,54.47000122070313,77.99828342551974,54.59000015258789,0.03155337160898086
1031,2010-04-20,54.47999954223633,54.5,53.59000015258789,53.59000015258789,175500.0,0.017176963132119694,-1.0449448797297993,44.49895098224626,55.27488510555327,64.72146639508045,-0.05487555681212086,-0.94146970980524,-3.1108148793487302,-5.301715024313424,17.72785498170632,0.9399986267089773,1.3159654608173526,0.7199996948242173,-1.2042280671535792,2.644227456802014,-0.2421141861646774,1.682113575813112,0.4973361465454076,87.5,24.509794467714528,0.9621138809888979,4,-0.5949993133544922,-1.114999771118164,-3.1274986267089844,-4.44999885559082,-3.1300010681152344,1,-0.008443448758035266,1.6250069538818555,53.56000137329102,4.927243723123873,53.91999816894531,1.9000066757584493,54.47000122070313,-0.008443448758035266
1032,2010-04-21,54.84000015258789,55.290000915527344,54.290000915527344,54.290000915527344,150100.0,0.006607940774163712,-2.636368680598423,0.6179770946559913,64.15094452791605,64.02193657915322,-0.38830002561581267,-1.147662922402013,-3.305749840588007,-5.535891629989997,18.23520706891469,1.0,1.2336344262755645,0.94500026702881,-0.8768032494362217,2.7668037834938417,0.03409850879629772,1.8559020252613223,-2.1100006103515625,82.42185462732961,15.989472614656094,0.9109017582325146,4,-0.8299999237060547,-1.2700004577636719,-3.6075000762939453,-4.809999465942383,-1.7299995422363281,2,-0.023522992559044886,-1.0449448797297993,54.47999954223633,1.6250069538818555,53.56000137329102,4.927243723123873,53.91999816894531,-0.023522992559044886
1033,2010-04-22,56.86000061035156,57.11999893188477,54.2400016784668,54.38000106811523,477500.0,0.03683443567000699,-1.086955800623902,4.509096331643318,75.12317909168812,64.59311822544134,-2.295390631058112,-2.9453567680124237,-5.1612109550695635,-7.416884783217498,19.35210267768344,2.879997253417976,1.1523637072604913,2.7280006408691406,0.6616120613852061,4.794389220353075,1.6948063511271698,3.7611949306111114,-4.078801040649417,94.07748615759988,21.531871443317073,1.0331942897419675,4,-1.9350013732910156,-2.375001907348633,-5.472500801086426,-6.829999923706055,-4.100002288818359,3,-0.08863877702121925,-2.636368680598423,54.84000015258789,-1.0449448797297993,54.47999954223633,1.6250069538818555,53.56000137329102,-0.08863877702121925
1034,2010-04-23,56.709999084472656,56.86999893188477,55.86999893188477,56.7400016784668,192900.0,-0.002638085196425388,5.896620670603837,-0.012097822391969411,66.35660161766901,63.96765184368282,-2.0453804655339454,-2.5728523667088865,-4.831158356012132,-7.122706547909196,20.07082293880214,1.0,1.1373126882325408,2.352999114990233,0.19006687517438792,4.515931354806078,1.2715329950823104,3.4344652348981555,-3.7552475402832073,89.64646610602148,17.95986593062551,1.081466119907921,4,-1.7849998474121094,-2.2250003814697266,-5.3224992752075195,-6.679998397827148,-5.809997558593757,4,-0.06771292919380922,-1.086955800623902,56.86000061035156,-2.636368680598423,54.84000015258789,-1.0449448797297993,54.47999954223633,-0.06771292919380922
1035,2010-04-26,56.36999893188477,57.13999938964844,56.31000137329102,56.77999877929688,177000.0,-0.0059954180581353045,-2.132097743549115,13.665479974570884,61.62080375823684,63.37032924470573,-1.6219864686109204,-2.0372315051907535,-4.31231291989257,-6.643673486600655,20.597599062273055,0.8299980163574148,1.0835721724041179,1.8224990844726605,-0.34515631636751465,3.9901544853128357,0.7386713840525729,2.906326784892748,-3.2486374921875125,78.3098415986918,8.837083100651398,1.0838277004200882,4,-1.43499946594239,-1.875000000000007,-5.00999832153321,-6.339998245239265,-4.719997406005874,0,-0.07982969815978913,5.896620670603837,56.709999084472656,-1.086955800623902,56.86000061035156,-2.636368680598423,54.84000015258789,-0.07982969815978913
1036,2010-04-27,55.04999923706055,56.5099983215332,54.93999862670898,55.97000122070313,189000.0,-0.02341670604640711,-1.7543776874299166,2.2439081122824165,54.31266541497954,61.715419679207685,-0.18856425353781958,-0.6231680899820944,-2.827698020737941,-5.201443443057272,19.76161591282035,1.5699996948242259,0.9962532663070078,0.42249946594237997,-1.692060029808296,2.537058961693056,-0.6347802819329544,1.4797792138177144,-1.6875195203662159,27.93097234079217,-38.96194741348994,1.057279747875337,4,-0.11499977111816406,-0.5550003051757812,-3.7024993896484375,-5.019998550415039,-3.1899986267089844,1,-0.0603088054647809,-2.132097743549115,56.36999893188477,5.896620670603837,56.709999084472656,-1.086955800623902,56.86000061035156,-0.0603088054647809
1037,2010-04-28,55.15999984741211,55.5,54.77999877929688,55.41999816894531,161100.0,0.0019981945844880222,2.4285610484918054,0.28260626189498605,53.81472317199867,60.1956912455119,-0.2337933521897142,-0.657399296106064,-2.7858197080520597,-5.198669871749658,18.290160943707974,0.7200012207031179,0.8935031502582333,0.4630001068115206,-1.624083740583309,2.5500839542063503,-0.5805418168858978,1.506542030508939,-1.5708689503405324,31.724099829390816,-31.72234217299936,1.043541923697416,4,-0.22500038146972656,-0.6650009155273438,-3.8125,-5.129999160766602,-5.279998779296882,2,-0.06907181624058267,-1.7543776874299166,55.04999923706055,-2.132097743549115,56.36999893188477,5.896620670603837,56.709999084472656,-0.06907181624058267
1038,2010-04-29,55.56999969482422,55.56999969482422,54.93999862670898,55.2400016784668,318000.0,0.0074329196618252436,2.8182112430208393,-1.2692313335387415,55.68626922994454,59.693033783562704,-0.5267418074999455,-0.9150549573845197,-3.0292750500800736,-5.499232381448948,18.04362476035489,0.6300010681152415,0.869077824900387,0.7465000152587891,-1.220975219996916,2.713975250514494,-0.23723760236906344,1.7302376328866416,-1.7678166881980317,33.47460640739643,-28.307120480362975,0.9837376176278518,4,-0.4200000762939453,-1.0750007629394531,-4.0625,-5.539999008178711,-6.720001220703125,3,-0.04426847396045208,2.4285610484918054,55.15999984741211,-1.7543776874299166,55.04999923706055,-2.132097743549115,56.36999893188477,-0.04426847396045208
1039,2010-04-30,55.27000045776367,55.9000015258789,55.099998474121094,55.7599983215332,272900.0,-0.005398582665252172,1.0779184749222401,-1.4848509369183998,53.29114309126739,59.95902388991705,-0.016881463776336147,-0.44158669148103513,-2.589540948623821,-5.103841665500056,18.38440930596289,0.8000030517578054,0.7855520602253705,0.3220006942749052,-1.400941459134799,2.0449428476846094,-0.5394703824299469,1.1834717709797573,-1.26754846815615,20.762777616137868,-38.15464555495889,0.8614710767048531,4,0.09499931335449219,-0.6850013732910156,-3.7224998474121094,-5.239999771118164,-5.770000457763672,4,-0.045413463279208144,2.8182112430208393,55.56999969482422,2.4285610484918054,55.15999984741211,-1.7543776874299166,55.04999923706055,-0.045413463279208144
1040,2010-05-03,56.59000015258789,56.6500015258789,55.27000045776367,55.38999938964844,221300.0,0.023882751653547363,1.0909051501166198,-2.448991825613079,63.78315971397246,60.90438773529696,-0.9631629474115613,-1.6915847822320913,-3.755132428068208,-6.324915197189824,17.65944187176696,1.3800010681152273,0.7592098626661468,1.5425003051757784,-0.3200147431769409,3.4050153535284977,0.6112427809994188,2.473757829352138,-2.399295318977913,96.79137512494681,33.9629901658594,0.9312575241763593,5,-0.8999996185302734,-1.9200000762939453,-5.119999885559082,-6.559999465942383,-6.170001983642578,0,-0.100547775426164,1.0779184749222401,55.27000045776367,2.8182112430208393,55.56999969482422,2.4285610484918054,55.15999984741211,-0.100547775426164
1041,2010-05-04,54.54999923706055,56.27999877929688,54.290000915527344,55.849998474121094,343300.0,-0.03604878794887323,-1.1868157895288498,-1.0833320087865137,49.806197108962095,59.31052691096874,1.2156502503680358,0.34234054766660904,-1.584468589018016,-4.190459422532548,16.513927234220805,2.299999237060547,0.7883701885517524,-0.4825006484985366,-2.356509637866573,1.3915083408694997,-1.4195051431825547,0.45450384618548156,2.5900001525878906,11.016875181844664,-49.0894533202718,0.9370044946840194,5,1.1400012969970703,0.14500045776367188,-2.857499122619629,-4.519998550415039,-2.950000762939453,1,-0.05316219526564958,1.0909051501166198,56.59000015258789,1.0779184749222401,55.27000045776367,2.8182112430208393,55.56999969482422,-0.05316219526564958
1042,2010-05-05,53.2400016784668,54.18999862670898,52.83000183105469,53.77000045776367,506600.0,-0.024014621025031158,-1.0148123449394346,0.4076916079545288,44.65682136575458,55.92537605253168,2.5421549286499214,1.6445051526986845,-0.14344118892299207,-2.7937833478574277,15.648243722235359,1.7199974060058594,0.9007502034144323,-1.7339982986450195,-3.7569544356033333,0.28895783831329425,-2.7454763671241764,-0.7225202301658626,3.8429977416992216,10.732981156192912,-47.46881945858352,1.0114780684791578,5,1.7449989318847656,1.4549980163574219,-1.242502212524414,-3.0600013732910156,-1.5200004577636648,2,-0.02592037987619722,-1.1868157895288498,54.54999923706055,1.0909051501166198,56.59000015258789,1.0779184749222401,55.27000045776367,-0.02592037987619722
1043,2010-05-06,52.540000915527344,53.81000137329102,48.7400016784668,52.86999893188477,753300.0,-0.013148022931460002,3.5882289989108047,0.6226392007831077,44.08234252590624,53.45045837566915,2.866347562146366,2.3001953016648145,0.6692616793488497,-2.0245053143266887,15.499023730113851,5.069999694824226,0.8962353381990198,-2.3309991836547823,-4.625659557000105,-0.03633881030945929,-3.478329370327444,-1.1836689969821208,4.37287860107422,48.04044640157338,-10.552486423993173,1.1473301866726626,5,0.39999961853027344,0.39999961853027344,-0.21250152587890625,-2.030000686645508,-0.2700004577636719,3,-0.05062808909517924,-1.0148123449394346,53.2400016784668,-1.1868157895288498,54.54999923706055,1.0909051501166198,56.59000015258789,-0.05062808909517924
1044,2010-05-07,50.849998474121094,52.540000915527344,50.0099983215332,52.540000915527344,612100.0,-0.03216601469275571,1.9940815847448445,5.121250303443541,39.56888934178417,51.00024566272997,4.065191114024174,3.8862251788761455,2.4485267625962805,-0.27929940557835664,15.128173950718368,2.5300025939941406,0.7502458638086011,-3.8285015106201143,-6.745206645286849,-0.9117963759533794,-5.286854077953478,-2.3701489432867504,5.572508372192381,26.67505482120357,-32.84238241345547,1.458352567333366,5,1.8450031280517578,2.0900020599365234,1.4775009155273438,-0.3399982452392578,2.460002899169929,4,-0.03933136794522918,3.5882289989108047,52.540000915527344,-1.0148123449394346,53.2400016784668,-1.1868157895288498,54.54999923706055,-0.03933136794522918
1045,2010-05-10,54.099998474121094,54.52000045776367,52.81999969482422,53.540000915527344,816700.0,0.06391347291099736,1.4285698715538335,-0.33135902343891077,48.75978792080869,50.38325927448876,0.5133089204756232,0.6166477236562997,-0.6929148340312778,-3.456872301356782,14.189325286950849,3.670001983642578,0.3691511394705955,-0.5460014343261719,-3.4738164503670674,2.3818135817147237,-2.0099089423466197,0.9179060736942759,1.8615580621215813,71.08751799207204,14.485521179486838,1.4639075080204462,5,-1.4049968719482422,-1.1599979400634766,-1.7724990844726562,-3.589998245239258,-0.55999755859375,0,-0.08502770062593468,1.9940815847448445,50.849998474121094,3.5882289989108047,52.540000915527344,-1.0148123449394346,53.2400016784668,-0.08502770062593468
1046,2010-05-11,54.81000137329102,56.15999984741211,53.81999969482422,53.959999084472656,950000.0,0.013123898691227431,-3.141589275647063,1.5178678474114569,49.90427961647581,49.94876554609733,-0.26185463656673136,-0.04776102538157545,-1.3605969586689781,-4.09165991620511,14.126224433426257,2.3400001525878906,0.11210797413282592,0.13350143432617756,-2.787452081734159,3.054454950386514,-1.3269753237039907,1.5939781923563459,-6.069999694824226,81.8059459937444,27.29392172773467,1.4604767580301667,5,-2.114999771118171,-1.8700008392334055,-1.9575014114379954,-4.040000915527351,-1.6599998474121236,1,-0.08009492965429776,1.4285698715538335,54.099998474121094,1.9940815847448445,50.849998474121094,3.5882289989108047,52.540000915527344,-0.08009492965429776
1047,2010-05-12,56.08000183105469,56.70000076293945,54.9000015258789,55.13999938964844,438000.0,0.023170961976704874,-1.5352134621377223,1.1058822473442955,47.386064087911855,49.02652053031592,-1.5507015984345003,-1.2652825127226919,-2.581350816383818,-5.281170590162034,14.00441798971232,1.8899993896484304,-0.0716409196609149,1.3290018081665025,-1.6579235587986574,4.315927175131662,-0.1644608753160739,2.822464491649079,-7.191600189208984,92.2110677990632,40.93975809495971,1.4934626834825795,5,-3.3600006103515625,-3.1400012969970703,-2.9175024032592773,-5.275001525878906,-2.7100028991699148,2,-0.07988593456950921,-3.141589275647063,54.81000137329102,1.4285698715538335,54.099998474121094,1.9940815847448445,50.849998474121094,-0.07988593456950921
1048,2010-05-13,56.540000915527344,57.31000137329102,55.86999893188477,55.86999893188477,390100.0,0.008202551167142191,-3.2985020240610807,0.7127662164794418,49.44189713895263,48.59882653561428,-2.077061279370781,-1.6466770046129966,-2.9805846505880567,-5.650641341870148,13.872069523492428,1.44000244140625,-0.09845192543787107,1.6855009078979464,-1.4021827370082462,4.773184552804139,0.14165908544485006,3.2293427303510427,-7.339135308837889,89.45205293334412,41.257213345660105,1.5438418224530952,5,-3.5149993896484375,-3.5149993896484375,-3.0825014114379883,-5.7350006103515625,-3.299999237060547,3,-0.08524937419129963,-1.5352134621377223,56.08000183105469,-3.141589275647063,54.81000137329102,1.4285698715538335,54.099998474121094,-0.08524937419129963
1049,2010-05-14,55.5099983215332,56.40999984741211,54.599998474121094,56.40999984741211,337700.0,-0.01821723695287869,3.022218454626372,-1.3432818825190735,47.298994041694215,46.7672525720278,-1.1280626823310413,-0.5180064537206022,-1.898920807172182,-4.531508331536628,14.229672358533282,1.94000244140625,-0.15492362979665586,0.5759983062744141,-2.492191052155462,3.6441876647042903,-0.9580963729405241,2.110092985489352,-5.8225845688476525,59.91086015868785,14.884028943924946,1.5340946792149377,5,-2.484996795654297,-2.484996795654297,-2.009998321533203,-4.704998016357422,-3.30999755859375,4,-0.05836782492772452,-3.2985020240610807,56.540000915527344,-1.5352134621377223,56.08000183105469,-3.141589275647063,54.81000137329102,-0.05836782492772452
1050,2010-05-17,55.25,56.1500015258789,54.52999877929688,55.93999862670898,407800.0,-0.004683810653842935,1.9189122313828169,0.7666638409697712,50.672949876792494,46.86355843512007,-1.2048338784364034,-0.1316560340156201,-1.5953424571152084,-4.189054074288862,14.619246791940915,1.620002746582017,-0.27443179883197644,0.2315000534057603,-2.769715916494633,3.2327160233061534,-1.2691079315444327,1.7321080383559533,-5.10523099007812,40.97420107270539,-5.958400236531212,1.5006079849501963,5,-2.2249984741210938,-2.2249984741210938,-1.7375001907348633,-4.444999694824219,-2.1800003051757812,0,-0.03511309731599954,3.022218454626372,55.5099983215332,-3.2985020240610807,56.540000915527344,-1.5352134621377223,56.08000183105469,-0.03511309731599954
1051,2010-05-18,54.02000045776367,55.81999969482422,54.0099983215332,55.5099983215332,517200.0,-0.022262435153598714,-1.397349420722619,2.1594214917154786,46.433043960676635,47.060916501222515,-0.06472768374448634,1.1195125479223549,-0.3051757862575215,-2.8924942005060004,15.387398665709426,1.8100013732910156,-0.3900339258040404,-0.9754995346069322,-4.00104344399422,2.050044374780356,-2.4882714893005726,0.5372724200867083,-3.4453175060396433,0.3030947569924486,-46.547593805273706,1.5127719546936438,5,-0.9949989318847656,-0.9949989318847656,-0.5075006484985352,-3.2150001525878906,-1.220001220703125,1,-0.008885589377431113,1.9189122313828169,55.25,3.022218454626372,55.5099983215332,-3.2985020240610807,56.540000915527344,-0.008885589377431113
1052,2010-05-19,53.54999923706055,53.959999084472656,52.790000915527344,53.959999084472656,614700.0,-0.008700503826737371,4.707310265261121,0.2751680773386176,43.703242325242805,47.01879425670435,0.5072095573302917,1.5683236858870657,0.20175124530517508,-2.3567125476596544,15.69313842046151,1.2299995422363281,-0.7533872438131084,-1.3810007095336942,-4.474735902725563,1.7127344836581742,-2.927868306129632,0.1658668870622435,-2.571197180042496,16.814120454961653,-30.417878763630156,1.5468675965959358,5,0.1100006103515625,-0.5249977111816406,-0.037499427795410156,-2.7449989318847656,-0.27000045776366477,2,-0.007469611893193506,-1.397349420722619,54.02000045776367,1.9189122313828169,55.25,3.022218454626372,55.5099983215332,-0.007469611893193506
1053,2010-05-20,51.81999969482422,53.08000183105469,51.40999984741211,52.25,833800.0,-0.03230624774760116,-1.672003173828125,1.0487816224564799,40.12593082844414,47.08068775522213,2.3739863989230514,3.0581732100996746,1.9461113169037034,-0.5768711488222706,14.921514425298671,2.1399993896484375,-0.878476458172841,-2.8590002059936523,-6.1083041447629185,0.3903037327756138,-4.483652175378282,-1.2343482366090228,-0.4613256788297875,8.199996948242188,-40.629499234711375,1.6246519693846317,5,2.5400009155273438,1.2050018310546875,1.692500114440918,-1.0149993896484375,1.779998779296875,3,0.02991121663814611,4.707310265261121,53.54999923706055,-1.397349420722619,54.02000045776367,1.9189122313828169,55.25,0.02991121663814611
1054,2010-05-21,52.86999893188477,53.11000061035156,51.1500015258789,51.29999923706055,303700.0,0.020262432328138846,-1.09626117892812,-3.651159489718084,39.186045841116155,46.0169386352563,1.833465949561294,1.7979207084624989,0.9155550679887554,-1.5654670534476196,14.145699934889144,1.9599990844726634,-0.8110440804083439,-1.6170009613037024,-4.814389144571656,1.5803872219642514,-3.2156950529376758,-0.018306869669729053,4.44000244140625,34.39994812011747,-8.01723872046238,1.5986940916339762,5,1.3600025177001882,0.15500259399413352,0.9925012588500906,-2.0649986267089915,-1.0,4,0.0069983498024790425,-1.672003173828125,51.81999969482422,4.707310265261121,53.54999923706055,-1.397349420722619,54.02000045776367,0.0069983498024790425
1055,2010-05-24,51.86999893188477,52.849998474121094,51.77000045776367,52.540000915527344,259700.0,-0.018914318520950824,-1.4827571087190055,-0.4267529387753054,41.707921726962184,45.106232203088126,2.775777318694729,2.575556474026122,1.9315159962360653,-0.5078182476484301,13.157509901152709,1.0999984741211009,-0.6987071927808159,-2.392000961303701,-5.663927540894811,0.8799256182874089,-4.027964251099256,-0.756037671508146,5.3168024444580055,15.417509385629568,-29.692200616525884,1.6359632897955547,5,2.360002517700188,1.1550025939941335,1.762500762939446,-1.0649986267089915,-0.8400001525878906,0,0.006362094425489406,-1.09626117892812,52.86999893188477,-1.672003173828125,51.81999969482422,4.707310265261121,53.54999923706055,0.006362094425489406
1056,2010-05-25,51.72999954223633,51.9000015258789,49.540000915527344,50.54999923706055,591200.0,-0.002699043619266095,2.1052552326457055,-1.7611892710533845,44.96330359278695,44.83703659251869,2.7188487682204396,2.586698215683036,2.091336651213993,-0.30784413840017066,13.820909686215765,2.3600006103515554,-0.36048904099901335,-2.3660003662109403,-5.802341895043824,1.0703411626219435,-4.084171130627382,-0.6478296017944984,5.336065837097173,49.54750076811809,0.08567415666515643,1.7181707644164408,5,1.6950016021728516,1.2950019836425781,1.8950004577636719,-0.9249992370605469,-1.2099990844726562,1,0.025903734089419705,-1.4827571087190055,51.86999893188477,-1.09626117892812,52.86999893188477,-1.672003173828125,51.81999969482422,0.025903734089419705
1057,2010-05-26,51.349998474121094,52.540000915527344,51.25,51.90999984741211,471900.0,-0.007345854851689593,-2.3947467487163014,-0.47457731225551997,45.944096894832455,44.44839212094978,2.6343717573550975,2.810736265708769,2.493277171336487,0.1345226240211872,14.51510664747012,1.2900009155273438,-0.4072012482612237,-2.5555013656616197,-6.161716095590521,1.0507133642672812,-4.358608730626074,-0.7523940006971657,5.415024326660159,50.70021605934259,1.014864967547588,1.8031073649644522,5,1.6250019073486328,1.6750030517578125,2.2750015258789062,-0.5449981689453125,-1.0999984741210938,2,0.028237600896331205,2.1052552326457055,51.72999954223633,-1.4827571087190055,51.86999893188477,-1.09626117892812,52.86999893188477,0.028237600896331205
1058,2010-05-27,53.11000061035156,53.11000061035156,52.08000183105469,52.290000915527344,355600.0,0.034274628793172335,1.5121930795783363,-1.464281578463362,57.66621877203025,45.600305979876005,0.37622098592183306,0.9033003675514379,0.7725720186824105,-1.5827435941183197,15.06062852382693,1.7600021362304688,-0.4951521483346042,-0.672499275207521,-4.206764826961745,2.861766276546703,-2.4396320510846294,1.0946335006695875,3.3660213150195375,100.0,45.44579079277786,1.7671327758771118,5,-0.2649993896484375,-0.08499908447265625,0.6799993515014648,-2.1949996948242188,-2.8500022888183594,3,0.0032008692711666953,-2.3947467487163014,51.349998474121094,2.1052552326457055,51.72999954223633,-1.4827571087190055,51.86999893188477,0.0032008692711666953
1059,2010-05-28,52.7599983215332,53.20000076293945,52.27999877929688,53.11999893188477,188000.0,-0.006590139047186194,2.538440095073185,-0.4390252979651926,44.34121929114337,44.89678035924832,0.3297942659337423,1.112664947713526,1.1631277418525485,-1.1991112884436745,15.358905859273278,0.920001983642571,-0.6574675632877032,-0.8970014572143583,-4.386843940884447,2.59284102645573,-2.6419226990494025,0.8479197846206858,3.4385827634441455,87.9780748702117,34.04812100899868,1.7449212418350437,5,-0.07999801635742188,0.2650032043457031,1.9450006484985352,-0.5999984741210938,-1.5099983215332031,4,0.015921155786789543,1.5121930795783363,53.11000061035156,-2.3947467487163014,51.349998474121094,2.1052552326457055,51.72999954223633,0.015921155786789543
1060,2010-06-01,50.9000015258789,52.88000106811523,49.18000030517578,49.18000030517578,512300.0,-0.03525392067526234,-3.3023234151274736,-4.777773068282851,34.94996404082984,43.62088259037645,1.6850545173415057,2.6609530362660863,3.0367756098166794,0.6784526134130644,15.52104303597613,3.700000762939446,-0.9685745349524737,-2.472498321533209,-5.8823909458254064,0.9373943027589888,-4.177444633679308,-0.76755200938711,5.032236352320446,42.78609514537109,-7.303052488122368,1.7049463121460995,6,0.6699981689453196,2.125000000000007,3.804997444152839,1.2599983215332102,0.9699974060058736,1,0.01905692292588057,2.538440095073185,52.7599983215332,1.5121930795783363,53.11000061035156,-2.3947467487163014,51.349998474121094,0.01905692292588057
1061,2010-06-02,51.6500015258789,51.6500015258789,50.15999984741211,50.959999084472656,704300.0,0.014734773625078912,3.3188301636444737,0.4011639254094118,32.23737020241448,42.346896798951086,0.6297397687647504,1.773480102005415,2.3139364924698924,-0.05981933236448356,16.647124433426107,1.4900016784667898,-1.175830746710595,-1.5774984359741282,-5.023013993990467,1.868017122042211,-3.300256214982298,0.14525934303404142,3.87710209793903,61.442809438812375,15.99269341049623,1.7227577790081712,6,-0.46000099182128196,1.375000000000007,3.064997673034675,0.5199985504150462,0.5999984741211009,2,-0.012003925039021923,-3.3023234151274736,50.9000015258789,2.538440095073185,52.7599983215332,1.5121930795783363,53.11000061035156,-0.012003925039021923
1062,2010-06-03,51.86000061035156,52.43000030517578,51.31999969482422,52.11999893188477,293200.0,0.00406580984063365,1.5227255978880474,-0.37680782839452986,30.8510644939752,41.31635609512121,0.1729963810064845,1.5334127329862213,2.138289461098637,-0.26601113815598865,18.010381738623682,1.1100006103515625,-1.4539228555942074,-1.298499298095706,-4.797812643478252,2.2008140472868405,-3.048155970786979,0.45115737459556726,3.2862768143478363,66.66666666666666,25.6761422892412,1.7496566726912715,6,-0.6700000762939453,1.1650009155273438,2.8549985885620117,0.3099994659423828,-0.8100013732910156,3,-0.0258387993987107,3.3188301636444737,51.6500015258789,-3.3023234151274736,50.9000015258789,2.538440095073185,52.7599983215332,-0.0258387993987107
1063,2010-06-04,49.88000106811523,51.18000030517578,49.790000915527344,51.0099983215332,368200.0,-0.038179705340017245,-1.1221404277128082,4.346171339700893,28.62567184446,40.14298120660386,2.0661445168258794,3.482461643895782,4.130986326863187,1.7061610895742092,17.43876964470975,2.0699996948242188,-1.6325272237280544,-3.1454988479614343,-6.934038482062164,0.643040786139295,-5.039768665011799,-1.2512290309110696,4.908299729412754,17.41295231913622,-20.309176205024546,1.8942698170503645,6,1.30999946594239,3.145000457763679,4.834998130798347,2.289999008178718,1.7599983215332102,4,0.007417781154004155,1.5227255978880474,51.86000061035156,3.3188301636444737,51.6500015258789,-3.3023234151274736,50.9000015258789,0.007417781154004155
1064,2010-06-07,48.849998474121094,49.93000030517578,48.72000122070313,49.86999893188477,460000.0,-0.020649610503968963,1.1227994445280873,0.9026574663596904,27.04447487444891,38.51370933410238,2.755737228922605,4.590293480814317,5.1590778977401754,2.7411087301483263,16.948676799639873,1.2099990844726491,-1.7706449776807958,-4.075501441955566,-8.196791746390623,0.04578886247949043,-6.136146594173098,-2.0148562897380344,5.601804293865754,3.1249340910152186,-32.77364778941205,2.0606451522175293,6,2.1100025177001953,4.165002822875984,5.972500801086426,3.6400012969970703,3.3000030517578054,0,0.02886386676468522,-1.1221404277128082,49.88000106811523,1.5227255978880474,51.86000061035156,3.3188301636444737,51.6500015258789,0.02886386676468522
1065,2010-06-08,49.5,49.61000061035156,48.68000030517578,48.88000106811523,502200.0,0.013306070546210025,1.2142860386646745,-0.6078418172910452,33.083836225049964,37.19376851546493,1.9379983172042756,3.771361512248241,4.503395675936616,2.0971677341462467,17.846279024400047,0.9300003051757812,-1.6883085196482526,-3.195499992370607,-7.547765317532736,1.1567653327915224,-5.371632654951675,-1.0193673297895387,4.493258644204154,21.866658528645832,-17.76887146245927,2.176132662581066,6,1.4400005340576172,3.4950008392333984,5.47499942779541,3.1000003814697266,2.700000762939453,1,0.03535353535353525,1.1227994445280873,48.849998474121094,-1.1221404277128082,49.88000106811523,1.5227255978880474,51.86000061035156,0.03535353535353525
1066,2010-06-09,50.41999816894531,51.7400016784668,49.9000015258789,49.9000015258789,754500.0,0.01858582159485489,-6.076969350176632,0.8387057079044373,38.66762941034622,36.385272128299796,0.9081346788207298,2.641018595492376,3.559598416423512,1.18369159012353,19.274017084782972,2.240001678466797,-1.652383425972694,-2.056001663208008,-6.402051290886966,2.2900479644709506,-4.2290264770474835,0.11702315063146784,3.0419346413560078,46.39994303385417,3.7174761583738416,2.173024813839478,6,0.5200023651123047,2.575002670288086,4.760002136230469,2.180002212524414,-0.30999755859375,2,0.028758445370839825,1.2142860386646745,49.5,1.1227994445280873,48.849998474121094,-1.1221404277128082,49.88000106811523,0.028758445370839825
1067,2010-06-10,51.599998474121094,51.61999893188477,50.63999938964844,51.2599983215332,368700.0,0.02340341824729708,4.157877829643974,0.6538506683099226,49.170432936424604,35.44129592434362,-0.26001737688243054,1.16806620862031,2.3587039167159887,0.023208639624229477,20.93734362801913,1.2000007629394602,-1.5827334356717415,-0.652001190185544,-4.664972958338417,3.360970577967329,-2.658487074261977,1.354484693890889,1.3837410856676726,95.42473393745145,46.38191935793695,2.0064858840764352,6,-0.6599979400634766,1.3950023651123047,3.592501640319824,1.220001220703125,-1.529998779296875,3,0.012596929168610327,-6.076969350176632,50.41999816894531,1.2142860386646745,49.5,1.1227994445280873,48.849998474121094,0.012596929168610327
1068,2010-06-11,51.72000122070313,51.88000106811523,51.0,51.04999923706055,366300.0,0.0023256346924549476,-1.2857157011855094,1.9705931851586111,45.33658887018497,35.551892544237134,-0.6681945321079326,0.7045700039182563,2.2423042926182006,-0.07701943778212694,22.314650939436405,0.8800010681152273,-1.5728630622306952,-0.2909984588622976,-3.7620266462133856,3.1800297284887904,-2.026512552537838,1.4445156348132429,0.8333644136243379,95.00000596046348,42.28303655096806,1.7355140936755438,6,-0.9400005340576243,1.2749996185302663,3.1199989318847585,1.0999984741210866,-1.1300010681152415,4,-0.01295440773064771,4.157877829643974,51.599998474121094,-6.076969350176632,50.41999816894531,1.2142860386646745,49.5,-0.01295440773064771
1069,2010-06-14,52.27000045776367,53.43000030517578,51.84000015258789,52.599998474121094,466500.0,0.010634169065726562,-1.6722722478850844,-0.4925328945495487,51.68350741361059,37.41117514121277,-1.4471977758422128,-0.10604434875425284,1.7107554341631896,-0.6091142189027323,23.53880903865849,1.7099990844726491,-1.5400978859323118,0.4210006713867216,-2.640728623819385,3.482729966592828,-1.1098639762163316,1.9518653189897748,-3.5900001525878906,75.5789505807977,17.394346590625176,1.530864647603053,6,-1.2150001525878906,0.7250003814697266,0.6700000762939453,0.5499992370605469,-1.8899993896484446,0,-0.012052823083946618,-1.2857157011855094,51.72000122070313,4.157877829643974,51.599998474121094,-6.076969350176632,50.41999816894531,-0.012052823083946618
1070,2010-06-15,53.31000137329102,53.349998474121094,52.43000030517578,52.5099983215332,354100.0,0.019896707603201946,1.090911455398247,-2.4242662443501897,56.18153771026346,40.07163819764043,-2.357282697133158,-1.3690278941190925,0.6429971990201011,-1.6141236883249306,24.79288823138495,1.0799980163574219,-1.835807507291804,1.5580015182495188,-1.152870482326378,4.268873518825416,0.20256551796157396,2.9134375185374637,-4.535001068115243,96.60059565491804,35.78166271965363,1.3554360002879475,6,-2.2550010681152415,-0.3150005340576243,-0.49250030517578836,-0.490001678466804,-1.5300025939941406,1,-0.02175951636709761,-1.6722722478850844,52.27000045776367,-1.2857157011855094,51.72000122070313,4.157877829643974,51.599998474121094,-0.02175951636709761
1071,2010-06-16,53.540000915527344,53.599998474121094,52.88999938964844,53.099998474121094,441400.0,0.004314378846584477,1.5357220708446866,0.5500009536706736,58.669840042526445,43.16261325859057,-2.5602271516722297,-1.7252880115473417,0.3792811758683001,-1.7911526092604007,25.791593006002355,0.7099990844726562,-1.890895169783505,1.8120010375976534,-0.8217287310195971,4.445730806214904,0.4951361532890317,3.128865921906275,-4.671900610351564,97.97305482598016,34.39224720731592,1.3168648843086241,6,-2.4000015258789062,-0.5450000762939453,-0.7224998474121094,-0.720001220703125,-0.43000030517578125,2,-0.025028018858312517,1.090911455398247,53.31000137329102,-1.6722722478850844,52.27000045776367,-1.2857157011855094,51.72000122070313,-0.025028018858312517
1072,2010-06-17,53.1500015258789,53.63999938964844,52.599998474121094,53.459999084472656,233900.0,-0.007284261915941448,2.1044888291694184,-0.7045359966708443,50.17762392512623,45.55727460088682,-2.1992749005061256,-1.4406550745672817,0.7445217378337006,-1.3451225250918881,26.294945384083203,1.0400009155273438,-1.6529732140577167,1.4420015335082965,-1.139019743780274,4.023022810796867,0.15149089486401124,2.732512172152582,-4.092625293945304,81.43947056613563,21.537421455594888,1.2905106386442866,6,-1.9900016784667898,-0.1550006866455007,-0.33250045776366477,-0.21000099182128196,1.2599983215332102,3,-0.057196628941716066,1.5357220708446866,53.540000915527344,1.090911455398247,53.31000137329102,-1.6722722478850844,52.27000045776367,-0.057196628941716066
1073,2010-06-18,53.36999893188477,53.54999923706055,52.959999084472656,53.22999954223633,203000.0,0.004139179674317761,1.3600006103515625,-0.45161449104155615,52.74034483775025,48.412371263475855,-2.0921681891749486,-1.6217230704491428,0.49568625909426345,-1.5075604780005847,26.223409252439932,0.5900001525878906,-1.4201205787980484,1.5844989776611413,-1.1016255294065118,4.2706234847287945,0.24143672412731831,2.9275612311949644,-4.037665310488286,84.99996821084304,27.46587254208329,1.3430622535338255,6,-2.2099990844726634,-0.3749980926513743,-0.5399980545044016,-0.42999839782715554,0.94000244140625,4,-0.06183247710520445,2.1044888291694184,53.1500015258789,1.5357220708446866,53.540000915527344,1.090911455398247,53.31000137329102,-0.06183247710520445
1074,2010-06-21,53.2400016784668,53.90999984741211,53.0099983215332,53.9000015258789,170500.0,-0.002435773955774101,1.647076973134295,-4.714305177111426,62.44681235296672,51.67492416657771,-1.4236762344523157,-1.5416247684285764,0.5915164158508546,-1.3236881364461226,25.959081021761214,0.9000015258789062,-1.179940040124876,1.4360015869140597,-1.2864238120787022,4.1584269859068215,0.0747888874176823,2.797214286410437,-3.649208110975195,54.72983944759042,-4.4768753434824475,1.3612126994963794,6,-1.335000991821289,-0.6950016021728516,-0.21500015258789062,-0.21500015258789062,0.6599998474121023,0,-0.04977463265089854,1.3600006103515625,53.36999893188477,2.1044888291694184,53.1500015258789,1.5357220708446866,53.540000915527344,-0.04977463265089854
1075,2010-06-22,52.20000076293945,53.7400016784668,52.18000030517578,53.27000045776367,264200.0,-0.019534201403828666,-1.810811739638463,1.6212120336387192,52.83797376165032,53.249406872278165,0.04425021136716367,-0.5013371384997924,1.5829490102370158,-0.23211929490864236,25.83509459900831,1.5600013732910156,-0.7376050845847573,0.3795005798339872,-2.348603287478788,3.1076044471467625,-0.9845513538223969,1.7435525134903713,-2.263670693054209,1.1560961303965303,-55.38144083028184,1.3640519336563863,6,0.07499885559082031,0.21500015258789062,0.8250007629394531,0.8250007629394531,1.8400001525878906,1,-0.03486589402727314,1.647076973134295,53.2400016784668,1.3600006103515625,53.36999893188477,2.1044888291694184,53.1500015258789,-0.03486589402727314
1076,2010-06-23,53.06999969482422,53.36000061035156,52.0099983215332,52.16999816894531,368100.0,0.01666664596109424,-1.213116291867824,-0.8411231612797422,55.84540706695807,53.99107066455966,-0.4585346399773087,-1.334204708771722,0.6912206792497102,-1.036664847021818,24.867443545605106,1.3500022888183594,-0.11032391299914934,1.182499504089357,-1.6014921217247178,3.9664911299034316,-0.209496308817684,2.5744953169963978,-2.815776042736829,55.78950115846239,0.5112037612678719,1.391995812907038,6,-0.6149997711181641,-0.8199996948242188,-0.0449981689453125,-0.0449981689453125,1.0999984741210938,2,-0.024307535763056443,-1.810811739638463,52.20000076293945,1.647076973134295,53.2400016784668,1.3600006103515625,53.36999893188477,-0.024307535763056443
1077,2010-06-24,52.79999923706055,53.68999862670898,52.61000061035156,52.77000045776367,356900.0,-0.005087628779278153,-5.171444141689332,0.03333192048488959,66.89813874549434,56.386798428482926,-0.0004617154906370047,-1.0013434073279868,0.9233335263119926,-0.7048309393838963,24.20286084335958,1.0799980163574148,0.3895800010203345,0.8399990081787081,-1.960527852907866,3.640525869265282,-0.5602644223645754,2.2402624387219916,-2.2533134893471782,41.578962162248985,-17.72528327925228,1.4002634305432857,6,0.07500076293945312,-1.4799995422363281,0.22500228881835938,0.22500228881835938,1.9799995422363352,3,0.00587123821534874,-1.213116291867824,53.06999969482422,-1.810811739638463,52.20000076293945,1.647076973134295,53.2400016784668,0.00587123821534874
1078,2010-06-25,53.27999877929688,53.709999084472656,52.63000106811523,52.849998474121094,674000.0,0.009090900552502612,-1.482767994948762,14.333926754832383,77.37949512058026,59.24190817370178,-0.26362774205512096,-1.5472841710787364,0.41411136563242223,-1.136662956688781,23.876762046426855,1.079998016357429,0.7821476758194237,1.3114986419677805,-1.5047125548921088,4.12770983882767,-0.09660695646216055,2.7196042403977216,-2.464247903607614,66.84207567550241,0.41369931659291126,1.4081055984299438,6,-0.31999969482422586,-1.9849987030029368,0.06250190734862571,-0.25499725341797586,1.979999542236321,4,0.021208729241831703,-5.171444141689332,52.79999923706055,-1.213116291867824,53.06999969482422,-1.810811739638463,52.20000076293945,0.021208729241831703
1079,2010-06-28,53.599998474121094,54.27000045776367,53.209999084472656,53.540000915527344,343800.0,0.00600600041583621,-1.9444432670707412,0.13952910700661575,76.41753464199819,61.490352277227856,-0.41921166743964733,-1.8984616223311406,0.08573592467551805,-1.4082210841292095,23.450916729222328,1.0600013732910156,0.9381964169849368,1.5894983291625948,-1.3005027119883579,4.4794993703135475,0.14449780858711847,3.034498849738071,-2.5367076806940005,70.3539225515912,-1.6405230389637921,1.4450005205754768,6,-0.45999908447265625,-2.124998092651367,0.09250259399414062,-0.5749969482421875,2.6000022888183594,0,0.013246323122802606,-1.482767994948762,53.27999877929688,-5.171444141689332,52.79999923706055,-1.213116291867824,53.06999969482422,0.013246323122802606
1080,2010-06-29,51.86999893188477,52.95000076293945,51.45000076293945,52.95000076293945,377400.0,-0.032276111781450734,1.7777730682829653,-18.000762970498357,58.459751808643674,61.46700914012978,1.2125555839499853,-0.09704167872660463,1.7986898335028627,0.3916281975028397,22.22180542750897,2.1499977111816406,1.1158196550857014,-0.18900108337401633,-3.0327196364889986,2.654717469740966,-1.6108603599315074,1.2328581931834748,-0.4860371720240195,14.893553702015549,-57.845906260052615,1.4218592765574913,6,0.9900016784667898,-0.39499855041504617,1.7575025558471609,1.1550025939941335,3.5900001525878835,1,0.039136353109625155,-1.9444432670707412,53.599998474121094,-1.482767994948762,53.27999877929688,-5.171444141689332,52.79999923706055,0.039136353109625155
1081,2010-06-30,51.02999877929688,52.41999816894531,50.93999862670898,51.61999893188477,368300.0,-0.01619433525901881,-2.844152369817217,0.5462955113804978,46.53705959459439,61.06250199229291,1.8540414481531116,0.7316393661663554,2.581873205101452,1.298899409346113,21.014766344202158,1.4799995422363352,1.143431260207187,-0.9980010986328054,-3.873829065573325,1.8778268683077144,-2.4359150821030653,0.4399128848374545,3.2400016784667898,2.702705798795298,-64.39261101679719,1.4379139834702588,6,1.575000762939446,0.44500160217284446,2.5975027084350515,1.9950027465820241,4.610000610351555,2,0.05898495411000537,1.7777730682829653,51.86999893188477,-1.9444432670707412,53.599998474121094,-1.482767994948762,53.27999877929688,0.05898495411000537
1082,2010-07-01,50.52000045776367,51.34000015258789,49.77000045776367,51.02999877929688,540800.0,-0.009994088452538241,1.7787578952343337,0.8644037112469005,43.039431706892856,59.98462275553097,2.181108112470554,1.1974972643242836,3.0163514103753926,1.8754828143631528,20.461044632884956,1.5699996948242188,1.001619782980356,-1.4409994125366197,-4.3946909237135685,1.5126920986403292,-2.9178451681250976,0.0358463430518583,3.6833999633789034,16.666666666666664,-44.961549681838,1.4768457555884753,7,1.5,0.9549999237060547,2.705000877380371,2.5050010681152344,6.130001068115227,3,0.07224856845029426,-2.844152369817217,51.02999877929688,1.7777730682829653,51.86999893188477,-1.9444432670707412,53.599998474121094,0.07224856845029426
1083,2010-07-02,50.25,50.97000122070313,49.88999938964844,50.70000076293945,203000.0,-0.0053444270648691505,1.1818181818181648,0.8823573410724448,37.8896746481122,57.256051899436024,2.19256614800139,1.577518571174501,3.1410166463931617,2.1976022489889218,19.366546140759052,1.0800018310546946,0.7812117404071515,-1.7294998168945312,-4.6325114622176,1.1735118284285377,-3.181005639556062,-0.2779939942330003,3.776064422607419,10.666656494140625,-47.164613193563305,1.4515058226615336,7,1.7700004577636719,1.2250003814697266,2.7500009536743164,2.7750015258789062,6.799999237060547,4,0.09014922943874382,1.7787578952343337,50.52000045776367,-2.844152369817217,51.02999877929688,1.7777730682829653,51.86999893188477,0.09014922943874382
1084,2010-07-06,50.2599983215332,51.09000015258789,49.77000045776367,50.68000030517578,155600.0,0.0001989715728001329,1.1290288839872147,0.9333361590302208,29.138117279924032,54.622734512577544,1.9169926519165443,1.769282080860421,2.987638524402769,2.247176045040135,17.91030262915487,1.3199996948242188,0.70681802102348,-1.790001487731935,-4.429539552215765,0.8495365767518948,-3.10977051997385,-0.47023245549002013,3.595823542480467,15.408736375654078,-35.96862484352179,1.3197690322419156,7,1.7600021362304688,1.2150020599365234,2.6750030517578125,2.765003204345703,5.990001678466797,1,0.09948269333422988,1.1818181818181648,50.25,1.7787578952343337,50.52000045776367,-2.844152369817217,51.02999877929688,0.09948269333422988
1085,2010-07-07,51.25,51.45000076293945,49.72999954223633,50.47000122070313,450000.0,0.01969760667585696,1.9152555523227621,-1.8571311795533023,35.81162845662969,52.39675911142995,0.8694989058436917,0.9666698738533768,1.8737656686849107,1.3226290276448793,16.25676543895387,1.720001220703125,0.5910057308865078,-0.8874998092651367,-3.2751166055663177,1.5001169870360442,-2.0813082074157236,0.3063085888854502,2.4423890077636727,56.50562207250197,10.566982764289591,1.1938083981505898,7,0.75,0.22500038146972656,1.6025009155273438,1.7750015258789062,5.049999237060547,2,0.09658538074028211,1.1290288839872147,50.2599983215332,1.1818181818181648,50.25,1.7787578952343337,50.52000045776367,0.09658538074028211
1086,2010-07-08,51.86999893188477,52.06999969482422,51.349998474121094,51.84000015258789,338300.0,0.01209754013433706,2.3488405102819327,0.03846003364764826,42.28913320338849,49.66242516230708,0.06859215030693377,0.4857772342190785,1.1771000919823749,0.7710771887967027,15.71098198029718,0.8199996948242188,0.3772657956326171,-0.3400009155273338,-2.59225176921381,1.9122499381591425,-1.466126342370572,0.7861245113159043,1.5846467079472575,91.45295940608132,47.93928414927145,1.12612542684324,7,0.13000106811522727,-0.39499855041504617,0.42750167846678977,1.1550025939941335,4.159999847412109,3,0.06921149463107268,1.9152555523227621,51.25,1.1290288839872147,50.2599983215332,1.1818181818181648,50.25,0.06921149463107268
1087,2010-07-09,52.25,52.31000137329102,51.599998474121094,51.95000076293945,187400.0,0.007326028069023938,2.380950218435719,10.000381485246868,43.380617268864576,45.88477206767201,-0.44436008851774744,0.16545229601121036,0.7197211335283953,0.45380551486993426,15.067860789244545,0.710002899169929,0.35220197178659873,0.007500076293943891,-2.226372383915127,2.2413725365030146,-1.1094361538105915,1.1244363063984792,0.9811668739762851,97.67436702684454,56.95432790344863,1.1169362301045342,7,-0.25,-0.7749996185302734,-0.14249897003173828,0.7750015258789062,3.75,4,0.06488037109375,2.3488405102819327,51.86999893188477,1.9152555523227621,51.25,1.1290288839872147,50.2599983215332,0.06488037109375
1088,2010-07-12,51.04999923706055,51.97000122070313,50.5099983215332,50.959999084472656,329200.0,-0.022966521778745475,-1.949495805766748,0.300001271568989,38.50995423963827,41.67281868963202,0.4537679522124449,1.3836236471849617,1.8135869852118418,1.713547653914972,14.759940590103804,1.7400016784667969,0.1831599868328766,-1.1590005874633817,-3.4453441247753247,1.1273429498485612,-2.3021723561193568,-0.01582881880740672,1.9710975970113438,51.16274255838834,11.710266144059794,1.1431717686559717,7,0.29000091552734375,0.4250011444091797,1.0575017929077148,1.9750022888183594,5.790000915527344,0,0.10969642257610346,2.380950218435719,52.25,2.3488405102819327,51.86999893188477,1.9152555523227621,51.25,0.10969642257610346
1089,2010-07-13,51.63999938964844,51.79999923706055,51.13999938964844,51.4000015258789,340200.0,0.011557299929586984,1.3571525885558584,2.6666384096978706,46.91629132362041,40.390211969073874,-0.49561545578995947,0.7842123772582923,1.1317908544697488,1.1740735040203703,15.34338917335179,0.75,-0.07433626109182967,-0.5375003814697266,-2.8376233763838243,1.7626226134443712,-1.687561878926779,0.6125611159873259,1.1836316069133161,74.03094929709057,28.505947621193393,1.1500614974570502,7,-0.5650005340576172,-0.16499900817871094,0.4675016403198242,1.3850021362304688,6.069999694824219,1,0.10476374731515925,-1.949495805766748,51.04999923706055,2.380950218435719,52.25,2.3488405102819327,51.86999893188477,0.10476374731515925
1090,2010-07-14,52.1500015258789,52.459999084472656,51.13000106811523,51.56000137329102,526400.0,0.009876106550316788,1.1983524226575104,2.458355850843877,44.7247818798405,40.188847778545664,-1.0747430184323932,0.19273155549895193,0.49147232923935746,0.7163195618788833,15.762686732389591,1.329998016357429,-0.4708318100637925,0.03050174713133913,-2.207029966398558,2.2680334606612362,-1.0882641096336059,1.1492676038962841,0.4880115834233294,84.10269552272055,38.228844101559375,1.1187658567649474,7,-1.055002212524407,-0.6750011444091726,-0.16250038146971946,0.8649997711181783,5.519996643066413,2,0.07861933565019208,1.3571525885558584,51.63999938964844,-1.949495805766748,51.04999923706055,2.380950218435719,52.25,0.07861933565019208
1091,2010-07-15,52.20000076293945,52.43999862670898,51.34000015258789,52.22000122070313,379000.0,0.0009587581130892087,3.7826512418627036,-0.03389907218829075,46.470597211052386,40.57008839011895,-1.0519475931992446,0.03920568341744968,0.37481624559798377,0.7177929445992532,16.350009265361464,1.0999984741210866,-0.8980598103299542,0.14750099182128906,-1.9888993605379568,2.283901344180535,-0.9206991843583339,1.215701168000912,0.2635315323388241,86.66675795853132,38.58696115425539,1.0682001761796245,7,-1.105001449584961,-0.20000076293945312,-0.2325000762939453,0.7950000762939453,5.149997711181641,3,0.07854403092330942,1.1983524226575104,52.1500015258789,1.3571525885558584,51.63999938964844,-1.949495805766748,51.04999923706055,0.07854403092330942
1092,2010-07-16,50.11000061035156,51.83000183105469,50.0,51.83000183105469,429100.0,-0.04003831651419687,1.1279075956778624,85.99809269499139,34.32246301894591,40.173731542433806,1.0882154188892343,1.9919051930181055,2.4147308453845824,2.8540219120947086,17.089705491598146,2.200000762939453,-1.1051327403061606,-1.790499114990233,-4.0282937681426745,0.4472955381622086,-2.90939644156645,-0.6716017884140157,2.3499984741210938,4.471571190651197,-39.531551364331015,1.11889732657622,7,0.9849987030029297,1.8899993896484375,1.8575000762939453,2.885000228881836,6.220001220703125,4,0.11814005381836656,3.7826512418627036,52.20000076293945,1.1983524226575104,52.1500015258789,1.3571525885558584,51.63999938964844,0.11814005381836656
1093,2010-07-19,50.06999969482422,50.52000045776367,49.68000030517578,50.31999969482422,208200.0,-0.0007982621241293675,1.5846097867295796,0.14534873405368962,32.04477048953849,40.49669301016874,1.2292689097251994,1.8677635156068177,2.425715307742351,2.9341014793637825,17.926780837313004,0.8400001525878906,-1.1346153753501795,-1.6655000686645494,-3.933515478267495,0.6025153409383961,-2.7995077734660185,-0.5314923638630802,2.3699989318847585,14.028761183379986,-25.540643454230747,1.1340077048014725,7,1.0,1.9050006866455078,1.897500991821289,2.9250011444091797,5.760002136230469,0,0.11843419894785367,1.1279075956778624,50.11000061035156,3.7826512418627036,52.20000076293945,1.1983524226575104,52.1500015258789,0.11843419894785367
1094,2010-07-20,50.59000015258789,50.6500015258789,49.22000122070313,49.54999923706055,296800.0,0.010385469561275507,1.4655099839520196,-4.160003662109375,42.57541547881513,41.24822490152269,0.8504342317178768,1.20060806211157,1.9366247565166645,2.4545766006945158,19.123725295331305,1.430000305175767,-1.0732988313452552,-1.0129995346069336,-3.219736299414393,1.1937372302005258,-2.1163679170106633,0.0903688477967961,1.6291986083984327,42.28394552985461,-0.3899842912375462,1.1033683824037293,7,0.25,1.1550006866455078,1.2975006103515625,2.405000686645508,4.8100013732910085,1,0.12354220164358476,1.5846097867295796,50.06999969482422,1.1279075956778624,50.11000061035156,3.7826512418627036,52.20000076293945,0.12354220164358476
1095,2010-07-21,50.38000106811523,51.0099983215332,50.02999877929688,51.0099983215332,303500.0,-0.004150999878222428,2.1111232213139344,-0.60576605656018,45.93243069689579,41.653035734134605,1.0326388355231728,1.3357508971342398,2.070957591560031,2.6941817251532925,19.824575365032825,0.979999542236321,-0.9384491950396239,-1.1319986343383874,-3.384702710115036,1.1207054414382611,-2.2583506722267117,-0.005646596450063157,1.5392779388427797,36.024869002953146,-11.221624086320425,1.126352037888323,7,0.45999908447266336,1.3649997711181712,1.6449995040893626,2.614999771118171,6.639999389648445,2,0.14549420128925883,1.4655099839520196,50.59000015258789,1.5846097867295796,50.06999969482422,1.1279075956778624,50.11000061035156,0.14549420128925883
1096,2010-07-22,51.77999877929688,52.040000915527344,50.6500015258789,50.79999923706055,463800.0,0.027788759061136536,-1.1718825903088297,-1.5555616106569723,57.09458429040843,43.176809847639475,-0.4262977274456077,-0.17480817362281442,0.5871126350763589,1.2942297686117072,20.16023904231849,1.6599998474121165,-0.6928350810406982,0.33249912261963743,-1.8032104852135546,2.4682087304528295,-0.7353556812969586,1.4003539265362335,-2.55999755859375,90.7800650933521,38.02689164119087,1.0678548039165952,7,-0.9399986267089915,-0.03499794006348367,0.24500179290770774,1.2150020599365163,6.63999938964843,3,0.11375047370614122,2.1111232213139344,50.38000106811523,1.4655099839520196,50.59000015258789,1.5846097867295796,50.06999969482422,0.11375047370614122
1097,2010-07-23,53.11000061035156,53.11999893188477,51.6500015258789,51.75,268300.0,0.02568562886074166,1.1304352633528478,1.3877563730775568,64.38631744413809,46.05196131480612,-1.812034242334697,-1.5603970537865877,-0.853952626917831,-0.03230308499240664,20.458085099423187,1.4699974060058736,-0.5212641000175324,1.647000885009767,-0.5340569474803658,3.8280587174999,0.5564719687646971,2.737529801254837,-3.8335993957519463,99.74363263074375,39.945585393807626,1.0905289162450669,7,-1.94000053405761,-1.364999771118164,-1.0425004959106445,-0.11499977111816406,5.290000915527337,4,0.07983426501680602,-1.1718825903088297,51.77999877929688,2.1111232213139344,50.38000106811523,1.4655099839520196,50.59000015258789,0.07983426501680602
1098,2010-07-26,54.40999984741211,54.40999984741211,52.90999984741211,53.459999084472656,349700.0,0.024477484882708955,2.1578922007573174,0.6985296592579295,68.4772942356986,48.44762830503703,-2.889116304027148,-2.921168660662076,-2.267028491746885,-1.3186839533548067,20.74673154590574,1.5,-0.4170247472447173,2.890500068664551,0.46626749067521445,5.314732646653887,1.678383779669879,4.1026163576592225,-4.97985472412109,100.0,33.158250038667674,1.2121162889946688,7,-2.594999313354492,-2.594999313354492,-2.3324995040893555,-1.414999008178711,3.479999542236328,0,0.03528766750647039,1.1304352633528478,53.11000061035156,-1.1718825903088297,51.77999877929688,2.1111232213139344,50.38000106811523,0.03528766750647039
1099,2010-07-27,54.31000137329102,54.70000076293945,54.11999893188477,54.6500015258789,322000.0,-0.0018378694063870826,1.6363801877876964,-0.3578946100378509,64.79691164475062,50.6778649455826,-2.649133166925388,-2.9146888625771297,-2.2503948891534478,-1.2047119951613539,21.52216289493364,0.5800018310546804,-0.34702607306933686,2.7550014495849666,0.1860159367399845,5.323986962429949,1.470508693162472,4.039494206007461,-4.581064966552738,91.64883888669715,22.528892445798704,1.2844927564224915,7,-2.3500003814697337,-2.3500003814697337,-2.232501029968269,-1.3150005340576243,5.180000305175774,1,0.027987487006604583,2.1578922007573174,54.40999984741211,1.1304352633528478,53.11000061035156,-1.1718825903088297,51.77999877929688,0.027987487006604583
1100,2010-07-28,53.9000015258789,54.349998474121094,53.599998474121094,54.290000915527344,226400.0,-0.007549251280515645,1.9412081500762948,1.1470565135927266,60.01975508365776,52.18332693142764,-2.1956906690778624,-2.4715249258933554,-1.9218611450018344,-0.78601466754764,21.223074036779032,0.75,-0.11911560369622975,2.2435014724731346,-0.5301441921879899,5.017147137134259,0.8566786401425759,3.6303243048036933,-3.7733799706445197,80.24692869717218,13.375617196510788,1.386822832330561,7,-1.94000053405761,-1.94000053405761,-1.6750011444091726,-0.9050006866455007,7.349998474121101,2,0.027829312755766944,1.6363801877876964,54.31000137329102,2.1578922007573174,54.40999984741211,1.1304352633528478,53.11000061035156,0.027829312755766944
1101,2010-07-29,54.040000915527344,54.31000137329102,53.06999969482422,54.20000076293945,369700.0,0.002597391200095389,5.526306279174617,0.4102566610587194,59.04955018197918,54.93078106065356,-2.2878274875382942,-2.502779110151721,-2.1037268591486153,-0.9015647356519878,20.646621879889956,1.240001678466804,-0.01815167312546606,2.2330007553100586,-0.7184606371267108,5.184462147746828,0.7572700590916739,3.7087314515284433,-3.547509023676561,78.3606553276326,14.75015483396281,1.4757306962183843,7,-2.0799999237060547,-2.0799999237060547,-1.6950006484985352,-1.0450000762939453,7.379997253417969,3,0.055144328122690434,1.9412081500762948,53.9000015258789,1.6363801877876964,54.31000137329102,2.1578922007573174,54.40999984741211,0.055144328122690434
1102,2010-07-30,54.16999816894531,54.22999954223633,53.36000061035156,53.4000015258789,450900.0,0.0024055745968838416,-1.0470599851002145,-4.812483608707099,67.68707703659294,58.891037343659605,-1.9906919306001782,-2.472050434482412,-2.2597911882703627,-1.0155291456804463,19.498507648351747,0.8699989318847656,0.07920635995505876,2.1804981231689453,-0.885069836847201,5.246066083185092,0.6477141431608686,3.713282103177022,-3.3409055674074395,70.39093168072492,4.99082425907099,1.532783980008074,7,-2.2099971771240234,-2.2099971771240234,-1.8174982070922852,-1.174997329711914,6.170001983642578,4,0.07845671300828005,5.526306279174617,54.040000915527344,1.9412081500762948,53.9000015258789,1.6363801877876964,54.31000137329102,0.07845671300828005
1103,2010-08-02,54.77999877929688,55.63999938964844,54.65999984741211,55.0,647000.0,0.011260857134406832,-3.2608760552634632,-0.28571711667078326,67.76018490069697,61.68934505720203,-2.0811760406019815,-2.872551219195124,-2.833536471826882,-1.607383771677128,18.49762984566985,1.470001220703125,0.17621479633211834,2.5639987945556726,-0.6272420524972588,5.755239641608604,0.9683783710292033,4.159619218082142,-3.641233524846882,66.53693725787087,2.136513223905979,1.5956204235264675,8,-1.9449996948242259,-2.349998474121101,-2.6824989318847727,-1.7849979400634837,6.229999542236321,0,0.06608256347661934,-1.0470599851002145,54.16999816894531,5.526306279174617,54.040000915527344,1.9412081500762948,53.9000015258789,0.06608256347661934
1104,2010-08-03,55.2599983215332,55.75,54.54999923706055,54.54999923706055,330000.0,0.008762313854189463,-2.380288198063636,-3.2272506588987033,67.65039162376749,64.10245182685445,-2.04402286991607,-3.1186519413257088,-3.304805336908956,-2.0699343709166556,17.386856225325204,1.2000007629394531,0.6251219865793729,2.7939983367919936,-0.5325794701391118,6.120576143723099,1.1307094333264374,4.45728724025755,-3.671109653563363,81.71635736307658,18.98988441163103,1.6632889034655542,8,-2.05999755859375,-2.7749977111816406,-3.1324987411499023,-2.2649974822998047,5.680000305175774,1,0.047593216576164776,-3.2608760552634632,54.77999877929688,-1.0470599851002145,54.16999816894531,5.526306279174617,54.040000915527344,0.047593216576164776
1105,2010-08-04,56.20000076293945,56.38999938964844,55.47000122070313,55.47000122070313,323300.0,0.017010540534887486,-1.5205445091840497,1.0281696951461845,70.61856318792378,65.6051161488006,-2.3150960717476536,-3.867064964675528,-4.192736261915641,-2.983012513377261,16.66020021032199,1.1300010681152344,1.1663716060578224,3.4865007400512695,-0.17849872207207795,7.151500202174617,1.6540010089895958,5.319000471112943,-4.111778735125995,94.27714927187534,33.15054014074941,1.8324997310616749,8,-2.1800003051757812,-3.395000457763672,-3.892500877380371,-3.2049999237060547,4.75,2,0.05854094076270733,-2.380288198063636,55.2599983215332,-3.2608760552634632,54.77999877929688,-1.0470599851002145,54.16999816894531,0.05854094076270733
1106,2010-08-05,55.459999084472656,56.209999084472656,55.38000106811523,55.9000015258789,191800.0,-0.013167289473682398,-1.7666670905229545,-0.6027434483839744,82.03592486095758,67.56618363955833,-1.115496636041435,-2.998029931893754,-3.4036750600617935,-2.2175615274649587,16.380633596312087,0.829998016357429,1.5557267216590773,2.5669990539550795,-1.271597399313329,6.405595507223488,0.6477008273208753,4.486297280589284,-2.7695282260023006,69.30690825586431,0.9719380833270606,1.919298226634204,8,-0.8099994659423828,-2.654998779296875,-3.2924985885620117,-2.464998245239258,6.6399993896484375,3,0.10439958548698192,-1.5205445091840497,56.20000076293945,-2.380288198063636,55.2599983215332,-3.2608760552634632,54.77999877929688,0.10439958548698192
1107,2010-08-06,55.63999938964844,55.790000915527344,54.9900016784668,55.13000106811523,405600.0,0.0032455879579373903,-1.0253219568020164,-1.1590806630600987,82.80330445425541,69.1579625527313,-1.0045105847502853,-3.0683542566098225,-3.5192622770303927,-2.3677737294764825,16.16870747805615,0.7999992370605469,1.9683017478957225,2.5774993896484375,-1.4369051901561676,6.591903969453043,0.570297099746135,4.58470167955074,-2.431594536813151,59.239133815007925,-15.305700348985091,2.0072022899023043,8,-0.9099998474121094,-2.8349990844726562,-3.59999942779541,-2.644998550415039,5.8600006103515625,4,0.10388207840944408,-1.7666670905229545,55.459999084472656,-1.5205445091840497,56.20000076293945,-2.380288198063636,55.2599983215332,0.10388207840944408
1108,2010-08-09,56.6500015258789,56.790000915527344,55.63000106811523,55.63000106811523,519600.0,0.01815244693224005,-1.2745084839577232,2.0000074798231493,83.74165747330231,71.26293431145928,-1.8588291893126225,-3.8338718414371513,-4.508525763646922,-3.343568630790955,15.569358045977545,1.1599998474121165,2.2211301913705697,3.3075014114379826,-0.8927583854093157,7.507761208285281,1.207371513014337,5.407631309861628,-2.996173437889773,93.75003193103547,14.499638450330323,2.1001298984236487,8,-1.720001220703118,-3.6450004577636648,-4.9025011062622,-3.6550006866455007,5.25,0,0.06513677894648118,-1.0253219568020164,55.63999938964844,-1.7666670905229545,55.459999084472656,-1.5205445091840497,56.20000076293945,0.06513677894648118
1109,2010-08-10,57.04999923706055,58.790000915527344,56.7599983215332,58.02999877929688,852900.0,0.0070608596718029215,-1.6025651371211287,-0.9607834337495909,86.36859051691857,74.1905826929327,-2.0442603225724554,-4.013562171788749,-4.871425884662301,-3.7044504701990633,15.299976117837206,2.1399993896484446,2.311723716288398,3.4369991302490206,-0.9921864269068834,7.866184687404925,1.2224063516710686,5.651591908826973,-2.8943834966653057,54.21047295228515,-29.24741875572652,2.2145927785779502,8,-1.1199989318847656,-3.0449981689453125,-5.302498817443848,-4.054998397827148,4.950000762939453,1,0.06941278067362666,-1.2745084839577232,56.6500015258789,-1.0253219568020164,55.63999938964844,-1.7666670905229545,55.459999084472656,0.06941278067362666
1110,2010-08-11,56.25,56.97999954223633,55.790000915527344,56.11999893188477,438200.0,-0.014022773843279102,-2.0126658071494448,-0.13265421310153674,76.07935460839477,76.08278318475664,-0.9787878966476811,-3.0468666356720604,-3.9828978165767808,-2.872623942175032,15.309062017447816,1.2599983215332031,2.217483206931675,2.431999969482419,-2.0906193586256308,6.954619297590469,0.17069030542839414,4.693309633536444,-1.2601949280809777,33.157857223883624,-47.33424685805048,2.261309664054025,8,-0.17499923706054688,-2.2449989318847656,-4.502499580383301,-3.2549991607666016,6.900001525878899,2,0.08337775336371522,-1.6025651371211287,57.04999923706055,-1.2745084839577232,56.6500015258789,-1.0253219568020164,55.63999938964844,0.08337775336371522
1111,2010-08-12,56.29999923706055,56.68999862670898,55.52999877929688,55.7400016784668,364400.0,0.0008888753255207327,-1.367338518189821,4.307638134922035,71.87928597629859,76.54858417805727,-0.7537588255155541,-2.9238631194394316,-3.96614039521522,-2.8879466371282376,15.249898327645074,1.1599998474120952,2.2047834102419728,2.276999282836911,-2.308075028565611,6.862073594239433,-0.015537872864349822,4.569536438538172,2.490001678466797,34.47362688438554,-41.78290762734953,2.29253715570126,8,0.37000083923339844,-2.2949981689453125,-4.562499046325684,-3.3049983978271484,7.260002136230476,3,0.08259327866594268,-2.0126658071494448,56.25,-1.6025651371211287,57.04999923706055,-1.2745084839577232,56.6500015258789,0.08259327866594268
1112,2010-08-13,56.02999877929688,56.61000061035156,55.97999954223633,56.13000106811523,356900.0,-0.004795745318339706,-5.299986648610502,-0.17857629427790378,62.9392920626854,76.0129294182782,-0.21475461709476917,-2.3058322519246204,-3.6379142641707674,-2.582411887254416,14.432624728805127,0.6300010681152344,2.2913598672998887,1.7109989166259822,-2.5643395950029415,5.986337428254906,-0.4266703391884761,3.8486681724404406,2.6948020935058494,15.33741326250018,-55.52329337898112,2.1376692558144605,8,0.6400012969970632,-2.0249977111816477,-4.292498588562019,-3.0349979400634837,6.44000244140625,4,0.10833481754540175,-1.367338518189821,56.29999923706055,-2.0126658071494448,56.25,-1.6025651371211287,57.04999923706055,0.10833481754540175
1113,2010-08-16,56.0,56.16999816894531,55.52999877929688,55.7599983215332,377500.0,-0.0005354056746467162,1.2069019948303854,-2.3999618539007797,63.65104201652697,75.56855723969593,0.007264548214514832,-1.9065435687671766,-3.4850068437602175,-2.5163731558501183,13.282197993414824,0.6399993896484304,2.396826729156139,1.384500122070314,-2.449872974352246,5.218873218492874,-0.5326864261409696,3.3016866702815975,2.6609048309326155,14.417205911606548,-51.5909433834492,1.9171865482112809,8,0.8900012969970703,-1.9949989318847656,-4.262499809265137,-3.0049991607666016,5.900001525878899,0,0.09821428571428581,-5.299986648610502,56.02999877929688,-1.367338518189821,56.29999923706055,-2.0126658071494448,56.25,0.09821428571428581
1114,2010-08-17,56.84000015258789,57.59000015258789,56.29999923706055,56.54999923706055,481100.0,0.015000002724783856,-2.26582131785566,1.2083286974489391,72.20543127694998,75.7448759162544,-0.653796481789783,-2.376126820507821,-4.156598227787825,-3.316519957531483,12.107575187676229,1.5900001525878906,2.446119969804343,1.9120002746582045,-1.5407517744647095,5.3647523237811185,0.1856242500967511,3.638376299219658,1.7582865573120117,63.59225728078919,-0.5893861636341811,1.7263760245614552,8,0.05000114440917969,-2.8349990844726562,-5.432499885559082,-3.844999313354492,4.270000457763672,1,0.08902183954446441,1.2069019948303854,56.0,-5.299986648610502,56.02999877929688,-1.367338518189821,56.29999923706055,0.08902183954446441
1115,2010-08-18,57.709999084472656,57.77000045776367,56.4000015258789,56.77999877929688,439300.0,0.015306103616278044,1.6095141906325976,3.2068874799399927,74.96597912140497,74.95932638963743,-1.4383329516773884,-2.813050886864339,-4.86556140142946,-4.146790476671995,11.238603884761813,1.3699989318847727,2.484267263337628,2.415499305725099,-0.5223084071818676,5.353307018632066,0.9465954492716193,3.884403162178579,0.8269218668151836,97.32136927093356,33.49021789495677,1.4689038564534822,8,-0.8199977874755859,-3.704998016357422,-6.434999465942383,-4.714998245239258,4.530002593994141,2,0.07433722030124934,-2.26582131785566,56.84000015258789,1.2069019948303854,56.0,-5.299986648610502,56.02999877929688,0.07433722030124934
1116,2010-08-19,57.66999816894531,58.06999969482422,57.38999938964844,57.52000045776367,596700.0,-0.0006931366515670057,-2.317075893895552,0.16128780855968686,74.10467610287279,73.99281212837269,-1.1754916960317985,-2.4339509395391303,-4.691328161685959,-4.081101173697341,11.276496285285877,0.6800003051757812,2.4997998352753683,2.080998420715332,-0.5368577908787984,4.698854632309462,0.7720703149182668,3.3899265265123972,0.806784338902709,84.25191410626476,20.372693313825586,1.3089281057970645,8,-0.5099983215332031,-3.664997100830078,-6.384998321533203,-4.674997329711914,4.010002136230469,3,0.09502347027790448,1.6095141906325976,57.709999084472656,-2.26582131785566,56.84000015258789,1.2069019948303854,56.0,0.09502347027790448
1117,2010-08-20,57.349998474121094,57.61999893188477,56.47000122070313,57.61999893188477,263600.0,-0.0055488070918049415,7.518487121885987,-1.8000305180438407,68.43614953172818,72.29220013486447,-0.656452895116665,-1.876208519015357,-4.276087744050777,-3.7421225631756982,11.881140918337326,1.1999969482421804,2.387041531685661,1.5489988327026367,-0.9051861485086548,4.003183813913928,0.32190634209699454,2.776091323308279,1.067848359155903,71.65350546522762,7.775432867331972,1.2270924906056442,8,-0.18999862670898438,-3.3449974060058594,-5.802498817443848,-4.354997634887695,4.460002899169929,4,0.10828252945764527,-2.317075893895552,57.66999816894531,1.6095141906325976,57.709999084472656,-2.26582131785566,56.84000015258789,0.10828252945764527
1118,2010-08-23,56.33000183105469,57.65999984741211,56.16999816894531,57.65999984741211,462700.0,-0.017785469402003096,1.2406073695471975,4.925910227609755,57.12385984463867,69.04278561572225,0.3502061388975264,-0.7430937305985168,-3.174607809970823,-2.697229546172842,12.550132712607182,1.4900016784667969,2.2212326978718195,0.433002090454103,-1.940979957913683,2.806984138821889,-0.7539889337297865,1.6199931146379924,2.0300880411427045,8.421238611130073,-51.00275683526871,1.1869910241838917,8,0.4699974060058594,-2.325000762939453,-4.782502174377441,-3.335000991821289,6.729999542236335,0,0.10900051819745316,7.518487121885987,57.349998474121094,-2.317075893895552,57.66999816894531,1.6095141906325976,57.709999084472656,0.10900051819745316
1119,2010-08-24,55.83000183105469,56.29999923706055,54.86000061035156,55.75,856100.0,-0.008876264579213089,1.8235360116086856,-0.06015184238679941,47.38331578859335,65.85433685796654,0.7363895208633764,-0.13004803181699742,-2.6149853857048484,-2.170836402161598,12.743427006666163,1.470001220703125,2.0146481029746965,-0.14299793243408487,-2.397369637218496,2.1113737723503263,-1.270183784826294,0.9841879199581243,2.4734862192846947,30.21811518249945,-23.772844337131243,1.127185852392206,8,0.6349983215332031,-1.8250007629394531,-4.307501792907715,-2.835000991821289,6.219997406005859,1,0.10872289979843508,1.2406073695471975,56.33000183105469,7.518487121885987,57.349998474121094,-2.317075893895552,57.66999816894531,0.10872289979843508
1120,2010-08-25,55.4000015258789,55.849998474121094,54.9000015258789,55.43000030517578,1011900.0,-0.007701957568925,1.1839132874982625,-0.374976158687863,49.556230714883824,63.37399738447601,1.154551147508613,0.44068451566101174,-2.1626574796056133,-1.7457356411631295,13.31002032597319,0.9499969482421946,1.6818105891437085,-0.647998237609869,-2.702975059505043,1.406978584285305,-1.6754866485574524,0.3794901733377145,2.7657470268609714,16.82246322559462,-33.77577007242226,1.0274884109475853,8,1.0649986267089915,-0.9900016784667898,-4.107501029968255,-2.4050006866455007,6.590000152587898,2,0.10306857269318592,1.8235360116086856,55.83000183105469,1.2406073695471975,56.33000183105469,7.518487121885987,57.349998474121094,0.10306857269318592
1121,2010-08-26,57.02000045776367,57.43000030517578,55.52999877929688,55.52999877929688,531200.0,0.029241857170852814,-1.5503347457084853,-49.66874364190051,58.41464770543439,62.87125912255924,-0.39400934393854214,-0.9956614725372219,-3.7484586417725154,-3.365255430787329,14.265050324547765,2.029998779296882,1.3033578001694366,0.8230007171630831,-1.042340926197987,2.688342360524153,-0.10967010451745551,1.7556715388436217,1.013518177280666,77.14287271305432,26.495972188746414,0.9326708216805356,8,-0.5550003051757812,-2.299999237060547,-5.727499961853027,-4.024999618530273,3.979999542236328,3,0.09154684634858468,1.1839132874982625,55.4000015258789,1.8235360116086856,55.83000183105469,1.2406073695471975,56.33000183105469,0.09154684634858468
1122,2010-08-27,58.41999816894531,58.52999877929688,56.81999969482422,57.20000076293945,323000.0,0.024552748157528725,1.37500099341168,0.8187892830169397,60.30267153503799,62.499217957949355,-1.5861317171043652,-2.172309978093736,-5.084712634033629,-4.7496026934583995,15.471274980268548,1.7099990844726634,1.1461499626509593,2.010498428344725,0.14911897317536216,3.871877883514088,1.07980870076004,2.94118815592941,-3.55999755859375,97.00270666938286,49.66792476634107,0.9306897275846815,8,-1.7249984741210938,-3.1999969482421875,-7.127497673034668,-5.424997329711914,3.7900009155273438,4,0.05580284557357973,-1.5503347457084853,57.02000045776367,1.1839132874982625,55.4000015258789,1.8235360116086856,55.83000183105469,0.05580284557357973
1123,2010-08-30,58.4000015258789,58.72999954223633,57.97000122070313,58.36000061035156,438100.0,-0.0003422910594517159,1.1714332425067917,0.03278770539217403,58.22170719343326,60.9454708375586,-1.3297281529773457,-1.9681126178192514,-5.006982636404977,-4.716946731270674,16.177665611518552,0.759998321533196,1.065969098520867,1.8095016479492116,-0.08836901436492184,3.707372310263345,0.8605663167921449,2.7584369791062784,-3.4666009521484327,91.47291712050387,43.148635462557124,0.9489353311570651,8,-1.6050014495849538,-2.5500011444091726,-6.942501068115227,-5.405000686645501,4.0,0,0.0583904068204697,1.37500099341168,58.41999816894531,-1.5503347457084853,57.02000045776367,1.1839132874982625,55.4000015258789,0.0583904068204697
1124,2010-08-31,57.88999938964844,58.90999984741211,57.68000030517578,58.2400016784668,781000.0,-0.00873291306344337,-2.194802106504303,-8.7498569521282,60.35354386762597,59.32186692047204,-0.7321094807581758,-1.3185791350708769,-4.439792237089918,-4.198719144971221,16.842660728968063,1.2299995422363281,1.0975083615241559,1.1679994583129911,-0.7060171287121264,3.0420160453381087,0.2309911648004359,2.1050077518255463,-2.804734857177735,74.56356895995712,23.316167938420875,0.937008293512558,8,-1.0049991607666016,-1.8999996185302734,-6.07499885559082,-4.894998550415039,4.49000167846679,1,0.08930734216879355,1.1714332425067917,58.4000015258789,1.37500099341168,58.41999816894531,-1.5503347457084853,57.02000045776367,0.08930734216879355
1125,2010-09-01,59.4900016784668,59.91999816894531,58.29999923706055,58.7400016784668,548600.0,0.027638664807180247,1.0124298068949176,-2.1428431297751525,66.84268532311351,58.51497905605435,-2.2943396881977236,-2.803185877087614,-5.929307530879498,-5.781906887326286,17.325451926438078,2.029998779296875,1.1785354268300452,2.603501701354979,0.37782136590114135,4.829182036808817,1.4906615336280638,3.7163418690818943,-4.1752530270996076,90.20508997125506,35.31426550115721,1.1128401677269173,9,-2.1000022888183594,-2.9950027465820312,-7.530000686645508,-6.495000839233398,4.049999237060547,2,0.04303240017423593,-2.194802106504303,57.88999938964844,1.1714332425067917,58.4000015258789,1.37500099341168,58.41999816894531,0.04303240017423593
1126,2010-09-02,61.25,61.25,59.40999984741211,59.5,669300.0,0.0295847751197873,1.1028573172433036,2.3333333333333335,73.81389274844967,59.112506080134516,-3.9036174440432276,-4.32912761478282,-7.584136477547695,-7.505903733804466,18.11398932398406,1.8400001525878906,1.176223048029435,4.073999977111818,1.2137874836374252,6.9342124705862105,2.6438937303746215,5.504106223849014,-5.566831387226564,100.0,38.4492002189166,1.4301062467371966,9,-3.1949996948242188,-4.090000152587891,-9.289999008178711,-8.704999923706055,2.1399993896484375,3,0.012081660056600718,1.0124298068949176,59.4900016784668,-2.194802106504303,57.88999938964844,1.1714332425067917,58.4000015258789,0.012081660056600718
1127,2010-09-03,61.41999816894531,61.90999984741211,60.97999954223633,61.5,496600.0,0.0027754803093111846,1.066663840969779,-0.04571533203125,74.41442630342468,61.033680131110735,-3.8393175239093438,-4.262437730548179,-7.636117259913718,-7.644773580806415,19.357909722214323,0.9300003051757812,1.0759296127466556,3.954998207092288,0.6196791838859852,7.290317230298591,2.287338695489133,5.622657718695443,-5.180146417449222,88.41603471645433,20.039664643561764,1.6676595116031525,9,-3.0349979400634766,-3.7849979400634766,-9.459997177124023,-9.004997253417969,1.8600006103515696,4,-0.006838133856501338,1.1028573172433036,61.25,1.0124298068949176,59.4900016784668,-2.194802106504303,57.88999938964844,-0.006838133856501338
1128,2010-09-07,60.34000015258789,61.13999938964844,60.33000183105469,61.09000015258789,361000.0,-0.01758381713699697,-1.1038989348526134,9.374785428189968,65.43211413154998,63.03910216921703,-2.381078239427538,-3.048097600942903,-6.463692452802064,-6.537695316619633,19.850381795024845,1.089996337890625,0.9661086608552338,2.690500259399414,-0.8565155608730208,6.237516079671849,0.9169923492631966,4.4640081695356315,-3.4197306295818777,62.88416395444367,-5.845488385559186,1.7735079101362166,9,-1.9349994659423828,-2.1100006103515625,-8.379999160766602,-8.09000015258789,3.529998779296882,1,0.030991032932646823,1.066663840969779,61.41999816894531,1.1028573172433036,61.25,1.0124298068949176,59.4900016784668,0.030991032932646823
1129,2010-09-08,61.0099983215332,61.099998474121094,60.54999923706055,60.6500015258789,270300.0,0.011103715068793818,1.0370451478909555,-0.479995727539072,64.81150272867575,64.73413239297169,-2.5021494830971136,-3.5902870967191447,-7.041888878442322,-7.167660326518771,19.331248958799698,0.7599983215332031,0.960291909718336,3.1624984741210938,-0.6739128108871313,6.998909759129319,1.2442928316169812,5.080704116625206,-3.4909611595984558,75.06921402455777,9.544940341939082,1.9182056425041134,9,-2.289999008178711,-2.779998779296875,-8.377498626708984,-8.849998474121094,2.3400001525878906,2,0.022783203451672618,-1.1038989348526134,60.34000015258789,1.066663840969779,61.41999816894531,1.1028573172433036,61.25,0.022783203451672618
1130,2010-09-09,60.93999862670898,62.06000137329102,60.77000045776367,61.81999969482422,267400.0,-0.001147347922471953,-1.1147600956803267,-2.4444691695541776,64.63744111032747,65.42555388240426,-1.747418467680724,-3.321188031676236,-6.823236501059128,-7.051879970545649,19.6969549253468,1.2900009155273509,1.1406154251476366,2.8579988479614187,-1.1373269324001285,6.853324628322966,0.8603359577806415,4.855661738142196,-2.8940459425169465,57.73576974788423,-5.195705973335038,1.997662890180775,9,-1.49999809265136,-2.479997634887688,-8.09749794006347,-8.724998474121087,2.3800010681152415,3,0.0236298403980455,1.0370451478909555,61.0099983215332,-1.1038989348526134,60.34000015258789,1.066663840969779,61.41999816894531,0.0236298403980455
1131,2010-09-10,60.95000076293945,61.61000061035156,60.5099983215332,61.040000915527344,269200.0,0.0001641308903161942,-1.2680341826561954,0.10227277653270365,66.57461270773169,66.12243623492577,-1.2754520084475018,-3.1251921061510117,-6.654324974098955,-7.03026825696692,20.201700680224643,1.1000022888183594,1.4801356250991873,2.635500907897949,-1.4630549722684805,6.734056788064379,0.5862229678147344,4.684778847981164,-2.3420812622735667,35.838098031130436,-24.916475382032417,2.0492779400832153,9,-1.0799999237060547,-2.489999771118164,-7.537500381469727,-8.415000915527344,2.049999237060547,4,0.04249384938749223,-1.1147600956803267,60.93999862670898,1.0370451478909555,61.0099983215332,-1.1038989348526134,60.34000015258789,0.04249384938749223
1132,2010-09-13,62.099998474121094,62.13000106811523,61.349998474121094,61.5,285100.0,0.01886788673973072,1.3636311092616005,-6.666638409697792,76.2511454515161,68.12570715249055,-2.0657849284418504,-4.002325570177085,-7.59191585040179,-8.147392170988923,20.813423009034032,1.1800003051757741,1.9045988601364598,3.4819986343383817,-0.7991736412677923,7.763170909944556,1.3414124965352912,5.622584772141472,-3.008787511287686,98.33318851606133,29.67992411091717,2.140586137803088,9,-2.194997787475586,-3.6049976348876953,-8.372498512268066,-9.564998626708984,0.3000030517578054,0,0.020772962113113858,-1.2680341826561954,60.95000076293945,-1.1147600956803267,60.93999862670898,1.0370451478909555,61.0099983215332,0.020772962113113858
1133,2010-09-14,61.5,61.9000015258789,61.349998474121094,61.88999938964844,174900.0,-0.009661811414876764,1.6829177521399914,-0.6500006357844945,75.5635885571348,69.81571211799152,-1.0949537863872933,-3.129610768014466,-6.773398953833819,-7.549928768011661,21.81494981359376,0.75,2.1454404770051525,2.6070001602172823,-1.6726843588031741,6.886684679237739,0.46715790070705054,4.746842419727514,-1.9225826203214993,61.111111111111384,-11.891547163772415,2.1398422595102287,9,-1.2849998474121094,-3.0049991607666016,-7.732500076293945,-8.96500015258789,1.970001220703132,1,0.028943069582063163,1.3636311092616005,62.099998474121094,-1.2680341826561954,60.95000076293945,-1.1147600956803267,60.93999862670898,0.028943069582063163
1134,2010-09-15,61.9000015258789,61.93999862670898,60.9900016784668,61.40999984741211,255100.0,0.006504089851689487,2.3333467183328227,-1.2564165264681535,79.38519854724052,71.20932469845008,-0.9681264730622559,-3.300301087064092,-6.946050953187104,-7.947770015545778,21.977986373431058,0.9499969482421804,2.294088137751835,2.7540016174316335,-1.6120551063074586,7.120058341170726,0.5709732555620874,4.93702997930118,-1.914170756050524,85.80252146352254,5.458255953416028,2.1830283618695443,9,-1.1300010681152273,-3.4050006866455007,-7.932500839233391,-9.165000915527337,3.089996337890632,2,0.031825482349661316,1.6829177521399914,61.5,1.3636311092616005,62.099998474121094,-1.2680341826561954,60.95000076293945,0.031825482349661316
1135,2010-09-16,62.0,62.33000183105469,61.56000137329102,61.83000183105469,301600.0,0.0016154841947668697,-1.16901817087719,0.34693385026197265,76.10065533692327,71.4634094305027,-0.7539219374918389,-3.2279216952809335,-6.844766051038391,-8.039575960498986,22.125438632043704,0.7700004577636648,2.496498047318589,2.6395000457763658,-1.8493084119719612,7.128308503524693,0.39509581690219875,4.883904274650533,-1.6711019824457267,81.86806622469362,1.0726276799307186,2.2444042288741635,9,-0.6699981689453125,-3.404998779296875,-7.032499313354492,-8.264999389648438,3.3000030517578125,3,0.02177416893743689,2.3333467183328227,61.9000015258789,1.6829177521399914,61.5,1.3636311092616005,62.099998474121094,0.02177416893743689
1136,2010-09-17,63.1500015258789,63.38999938964844,61.86999893188477,62.0,454000.0,0.018548411707724144,-1.1560234183927567,6.764787721030387,75.45751762810241,71.579308466578,-1.794808408665908,-4.159589340627356,-7.795958531905178,-9.153537950823882,22.29565359895705,1.5200004577636648,2.778495789088396,3.5155014038085852,-1.2020059787226742,8.233008786339852,1.156747712542952,5.8742550950742185,-2.4609048218945517,90.00007947293518,10.789829177006538,2.358753691265632,9,-1.2900009155273366,-4.025001525878899,-8.110000610351555,-9.415000915527337,2.290000915527351,4,0.0026919741066935288,-1.16901817087719,62.0,2.3333467183328227,61.9000015258789,1.6829177521399914,61.5,0.0026919741066935288
1137,2010-09-20,63.56000137329102,63.9000015258789,63.0,63.25,278500.0,0.006492475653292029,-1.2222222222222048,0.2695660538833645,76.65290143693554,72.82606261162084,-2.089006869042578,-4.301012287471565,-8.010536532874333,-9.52650464919283,23.310263044760788,0.9000015258788991,2.8842820551501376,3.6150011062622127,-1.2833996217648078,8.513401834289233,1.165800742248699,6.0642014702757265,-2.330724132173856,88.31614534652836,10.216808605919184,2.4492003640135103,9,-1.355001449584968,-4.180000305175788,-8.222500801086433,-9.82500076293946,2.1099967956542898,0,-0.008810594103076053,-1.1560234183927567,63.1500015258789,-1.16901817087719,62.0,2.3333467183328227,61.9000015258789,-0.008810594103076053
1138,2010-09-21,62.47000122070313,63.61999893188477,62.22000122070313,63.5099983215332,362000.0,-0.017149152439224546,1.2222215494351871,-3.3548144957852934,72.31970898231555,73.66030775091414,-0.7432529354308244,-2.874827381156784,-6.6950657257973205,-8.411980205970764,24.357251606536252,1.3999977111816406,2.7160526667211897,2.218000984191903,-2.4924689339755375,6.928470902359351,-0.13723397489182076,4.573235943275627,-0.7065791226336202,50.85909346533185,-26.54375229821993,2.3552349590837225,9,-0.2650012969970774,-3.0900001525878977,-7.132500648498542,-8.73500061035157,3.2900009155273366,1,-0.0011205329511188022,-1.2222222222222048,63.56000137329102,-1.1560234183927567,63.1500015258789,-1.16901817087719,62.0,-0.0011205329511188022
1139,2010-09-22,61.9000015258789,62.84000015258789,61.59000015258789,62.2400016784668,167400.0,-0.00912437463880389,-1.604158802188676,0.32692413499665285,63.05526521674972,73.48451042940552,-0.03769362357899553,-1.9254826212619278,-5.920590484640535,-7.8157316330538364,26.217614390316424,1.25,2.504318503085088,1.344501304626455,-2.9281804878646014,5.617183097117518,-0.7918395916190732,3.480842200871983,2.0,14.52992010328974,-58.72320781629183,2.1363408962455304,9,0.30499839782715554,-2.5200004577636648,-6.452500343322747,-8.165000915527337,3.9199981689453196,2,0.025363483943822818,1.2222215494351871,62.47000122070313,-1.2222222222222048,63.56000137329102,-1.1560234183927567,63.1500015258789,0.025363483943822818
1140,2010-09-23,61.11000061035156,61.7400016784668,61.0099983215332,61.6500015258789,204200.0,-0.012762534669681025,1.0277836646462934,1.588237274063382,49.15254550391908,71.54872518453745,0.8705004902205573,-0.7228291692166238,-4.9475194682528,-7.024885803864137,28.007234191791326,0.890003204345696,2.4732691293378792,0.26900043487548686,-3.249767156819729,3.78776802657071,-1.4903833609721246,2.0283842307230984,2.7438008880615143,3.460282973665427,-63.6662356889603,1.7593837958476104,9,1.335000991821289,-1.7299995422363281,-5.66249942779541,-7.375,5.1599960327148295,3,0.06349201791303405,-1.604158802188676,61.9000015258789,1.2222215494351871,62.47000122070313,-1.2222222222222048,63.56000137329102,0.06349201791303405
1141,2010-09-24,62.2400016784668,62.40999984741211,61.70000076293945,61.70000076293945,131900.0,0.018491262589249935,-1.6296217804716089,-1.000000000000013,54.44687494698934,69.12602846181224,-0.06400083707837467,-1.5196212627460568,-5.879157086927833,-8.114889481489627,29.057413179636406,1.2999992370605469,2.4375036881940204,1.1380014419555664,-1.9333583188408596,4.209361202751992,-0.3976784384426466,2.6736813223537794,1.5000476928710853,42.560622600142395,-20.96936788682386,1.5356798803982132,9,0.2049999237060547,-2.8600006103515625,-6.7925004959106445,-8.505001068115234,4.479999542236314,4,0.049164545160185646,1.0277836646462934,61.11000061035156,-1.604158802188676,61.9000015258789,1.2222215494351871,62.47000122070313,0.049164545160185646
1142,2010-09-27,61.68000030517578,64.66999816894531,61.66999816894531,62.52000045776367,677000.0,-0.008997451127716771,-5.976708288052518,-1.5555532008081494,57.70114962688315,67.14131302511761,0.48071033500329463,-0.7408499747810637,-5.055832444446324,-7.496824111123317,29.948180333009578,3.0,2.4003305814766804,0.41499996185302734,-2.39166539418315,3.2216653178892116,-0.9883327161650612,1.818332639871116,-0.6700019836425781,18.30606589003874,-43.43408899249464,1.4033326780180915,9,1.1499996185302734,-1.9150009155273438,-6.097499847412109,-7.944999694824219,6.0800018310546875,0,0.06095982680977641,-1.6296217804716089,62.2400016784668,1.0277836646462934,61.11000061035156,-1.604158802188676,61.9000015258789,0.06095982680977641
1143,2010-09-28,61.81000137329102,61.97000122070313,60.68000030517578,61.45000076293945,494700.0,0.0021076697060964378,2.7941186370316595,-0.42857207732935754,54.90197728386199,64.42095510696444,0.44623361335347056,-0.6348318945838471,-4.914280917861447,-7.556238738840186,30.51466122238985,1.2900009155273509,2.3501221188124433,0.3745010375976605,-2.0931811243732596,2.8421831995685807,-0.8593400433878031,1.6083421185831241,2.8599967956542898,28.320843937687684,-30.4224057661868,1.2338410809854603,9,0.8649978637695241,-2.0450019836425852,-6.227500915527351,-7.805000305175788,5.24000167846679,1,0.06244938860852778,-5.976708288052518,61.68000030517578,-1.6296217804716089,62.2400016784668,1.0277836646462934,61.11000061035156,0.06244938860852778
1144,2010-09-29,63.06000137329102,63.1500015258789,61.56999969482422,61.56999969482422,355100.0,0.020223264394557017,-1.120805437857618,4.13888653414142,61.349046285246146,62.78188743455588,-0.695003219193012,-1.5575030142766124,-5.889368121432298,-8.700682481614642,31.50936065938842,1.5800018310546804,2.1086237456834382,1.3660009384155316,-0.5620137528709179,3.294015629701981,0.40199359277230684,2.3300082840587564,1.6099967956542898,59.649181512762695,0.7463336533813703,0.9640073456432252,9,-0.38500213623047586,-3.2950019836425852,-7.657501220703132,-9.055000305175788,4.340000152587869,2,0.04281637653251025,2.7941186370316595,61.81000137329102,-5.976708288052518,61.68000030517578,-1.6296217804716089,62.2400016784668,0.04281637653251025
1145,2010-09-30,62.04999923706055,63.63000106811523,61.88999938964844,63.15999984741211,440200.0,-0.016016525756979427,-1.4335682617255132,-0.7449660133898248,55.31913951678059,60.54428986663123,0.3607766917035491,-0.36457039598704455,-4.603751461595593,-7.6418188066850945,32.111555276378986,1.7400016784667898,1.888310068726227,0.22799892425537394,-1.4005838203117875,1.8565816688225354,-0.5862924480282103,1.0422902965389582,2.540198974609382,34.335831212462494,-26.349193872588444,0.8142913722835813,9,0.625,-2.2649993896484375,-6.814998626708984,-8.044998168945312,5.450000762939453,3,0.060757461790780676,-1.120805437857618,63.06000137329102,2.7941186370316595,61.81000137329102,-5.976708288052518,61.68000030517578,0.060757461790780676
1146,2010-10-01,61.9900016784668,62.7400016784668,61.59000015258789,62.0099983215332,252700.0,-0.0009669227934158142,-1.8048828143172155,0.018014983847687127,49.40542297139638,57.5167922593491,0.26700220364456584,-0.25960111794024954,-4.308286997599069,-7.544149262161611,32.071386329982474,1.1500015258789062,1.5779811923553737,0.1310012817382784,-1.4763501400499806,1.7383527035265374,-0.6726744291558475,0.9346769926324043,2.5219925750732557,32.832132197018225,-22.136802338983237,0.8036757108941283,10,0.68499755859375,-1.8900032043457031,-6.552501678466797,-7.9850006103515625,4.819995880126953,4,0.06904331099713978,-1.4335682617255132,62.04999923706055,-1.120805437857618,63.06000137329102,2.7941186370316595,61.81000137329102,0.06904331099713978
1147,2010-10-04,61.0,62.06000137329102,60.88999938964844,61.77000045776367,186100.0,-0.015970344437185147,-1.363636363636378,38.50648607401755,47.40664089241692,54.74867358269369,0.9562376853773884,0.735006180767229,-3.1323439963155266,-6.542128241973991,31.572637887126433,1.1700019836425852,1.3195365991542545,-0.8380004882812528,-2.48010037112239,0.8040993945598842,-1.6590504297018214,-0.016950546860684312,3.4353543745727677,10.847444476772406,-41.55402754535626,0.8210499414205685,10,1.6749992370605469,-0.2550010681152344,-5.407499313354492,-6.994998931884766,5.25,0,0.09377051181480511,-1.8048828143172155,61.9900016784668,-1.4335682617255132,62.04999923706055,-1.120805437857618,63.06000137329102,0.09377051181480511
1148,2010-10-05,62.209999084472656,62.81000137329102,60.97000122070313,61.0,453500.0,0.019836050565125607,-1.8976456947874,-1.5714264482217082,51.4832412574113,53.46289314276721,-0.3291331271400182,-0.34542421302801785,-4.180417028449085,-7.740294750141274,31.691095274657442,1.8400001525878906,1.004394285953964,0.27849864959716797,-1.2102571198040977,1.7672544189984336,-0.46587923510346485,1.0228765342978008,2.1502482087121706,48.17514183286358,-0.0012674569853885487,0.7443778847006337,10,0.4650001525878906,-1.0349998474121094,-6.252498626708984,-8.204998016357422,3.7900009155273438,1,0.08921400310939842,-1.363636363636378,61.0,-1.8048828143172155,61.9900016784668,-1.4335682617255132,62.04999923706055,0.08921400310939842
1149,2010-10-06,62.4000015258789,62.70000076293945,62.22999954223633,62.22999954223633,207200.0,0.0030542106446302952,-4.5293616066419835,0.1404976134479156,51.897538906985126,53.76789240977455,-0.49254860770302855,-0.44897070765665603,-4.199723265204348,-7.9007934290600375,31.81595424660482,0.4900016784667969,0.6144277022635478,0.39900093078612286,-1.0374854222271992,1.835487283799445,-0.31924224572053816,1.117244107292784,1.8866408275457403,55.109533256760876,10.732442539405191,0.718243176506661,10,0.27499771118164773,-1.2250022888183523,-6.077501296997063,-8.395000457763665,3.199996948242209,2,0.07451925340018528,-1.8976456947874,62.209999084472656,-1.363636363636378,61.0,-1.8048828143172155,61.9900016784668,0.07451925340018528
1150,2010-10-07,62.38000106811523,62.849998474121094,62.06000137329102,62.70000076293945,112200.0,-0.0003205201486313758,1.5483978145303965,-1.8823291820936916,45.908608682503534,52.819196158165006,-0.3055894531597474,-0.33261058177644287,-3.9925220811590236,-7.846954550603627,31.479713298451305,0.789997100830071,0.32184297964570874,0.3070003509521442,-1.0475885578622055,1.6615892597664939,-0.37029410345503067,0.984294805359319,1.8345084443444293,76.02052930895523,35.868887920487666,0.677294454407176,10,0.2949981689453196,-0.8950023651122976,-5.942501068115227,-8.31500053405761,3.030002593994162,3,0.08047451702160324,-4.5293616066419835,62.4000015258789,-1.8976456947874,62.209999084472656,-1.363636363636378,61.0,0.08047451702160324
1151,2010-10-08,63.540000915527344,63.63000106811523,62.33000183105469,62.54999923706055,197100.0,0.01859570098669061,1.2222171504585928,-3.0937581956464038,49.90157262280891,51.95257649104565,-1.410076371528028,-1.3582641773436208,-4.952495518543159,-8.94638751485035,31.473140499109114,1.2999992370605398,0.2272256068815537,1.3375001907348647,-0.059593290426214196,2.7345936718959436,0.6389534501543253,2.036046931315404,0.6038184127866373,96.7153249103758,60.0679076225008,0.6985467405805391,10,-1.385000228881836,-1.5000019073486328,-6.597501754760742,-8.970001220703125,2.2600021362304688,4,0.06232293086896923,1.5483978145303965,62.38000106811523,-4.5293616066419835,62.4000015258789,-1.8976456947874,62.209999084472656,0.06232293086896923
1152,2010-10-11,63.38999938964844,63.72999954223633,63.18000030517578,63.5099983215332,136300.0,-0.0023607416386147717,-1.0370451478909555,-0.12121083680444508,54.98913929424025,51.96226115886546,-1.108581938665921,-1.1664692846154168,-4.6042773434077375,-8.728571891010404,31.253627532293983,0.5499992370605469,0.3536625150058086,1.1229986190795884,-0.3699902359764522,2.615987474135629,0.3765041915515681,1.8694930466076087,0.6845435582027761,87.68114640015366,50.64899949562435,0.7464944275280194,10,-1.0799999237060547,-0.8899993896484375,-5.782499313354492,-8.154998779296875,3.8899993896484517,0,0.05395169903572827,1.2222171504585928,63.540000915527344,1.5483978145303965,62.38000106811523,-4.5293616066419835,62.4000015258789,0.05395169903572827
1153,2010-10-12,63.27999877929688,63.540000915527344,62.33000183105469,63.33000183105469,229700.0,-0.0017352991230588088,4.148918901370041,0.41669580697454106,57.87668787101816,51.57644355728456,-0.8584039796601033,-0.965795016355429,-4.3129166541326285,-8.523085208783932,30.76566221375548,1.2099990844726562,0.34188152346121115,0.9239980697631935,-0.5885654340587081,2.436561573585095,0.16771631785224628,1.6802798216741408,0.7266533157008226,73.05381698570089,31.804852729679148,0.7562817519109505,10,-0.9699993133544993,-0.7799987792968821,-5.269998550415046,-7.714998245239265,4.010002136230462,1,0.04693428062572602,-1.0370451478909555,63.38999938964844,1.2222171504585928,63.540000915527344,1.5483978145303965,62.38000106811523,0.04693428062572602
1154,2010-10-13,63.86999893188477,64.98000335693361,62.52000045776367,63.36000061035156,250000.0,0.009323643551979899,-1.2465793988799894,-10.19934391211633,66.12146856777434,52.77670234072832,-1.476715295899531,-1.4763330057640687,-4.726435809893779,-9.029964567907996,30.821523683770607,2.460002899169936,0.3595365860786188,1.4154983520507898,-0.22333888337281138,3.054335587474391,0.5960797343389928,2.234916969762587,-3.1899986267089915,61.986175651012765,15.298021994153878,0.8194186177117994,10,-0.93499755859375,-1.1249980926513672,-5.552498817443855,-8.304998397827156,4.390003204345696,2,0.03334900741718827,4.148918901370041,63.27999877929688,-1.0370451478909555,63.38999938964844,1.2222171504585928,63.540000915527344,0.03334900741718827
1155,2010-10-14,63.349998474121094,63.83000183105469,62.9900016784668,63.7599983215332,151400.0,-0.008141544801311795,2.0545078755175785,-0.8039239152386326,56.98110455282437,53.61844473866476,-0.8413994561600333,-0.8959438700375983,-4.062661874744478,-8.413056086540081,30.689525179842413,0.8799972534179759,0.39689195269439637,0.8279979705810518,-0.8429117380002538,2.4989076791623575,-0.007456883709600959,1.6634528248717046,-2.583998107910155,38.49041719808468,-8.359633725523068,0.8354548542906541,10,-0.414997100830071,-0.6049976348876882,-4.874999046325684,-7.784997940063477,4.919998168945298,3,0.035516970074105814,-1.2465793988799894,63.86999893188477,4.148918901370041,63.27999877929688,-1.0370451478909555,63.38999938964844,0.035516970074105814
1156,2010-10-15,63.31999969482422,64.19999694824219,62.91999816894531,63.84000015258789,173000.0,-0.0004735403317985831,1.0645240680865202,1.268294271439072,61.05120018919236,55.134506882750934,-0.6737526064706785,-0.8986294472759653,-3.8624177931232992,-8.283104504605959,30.12611174196216,1.279998779296875,0.25865206730918544,0.7894992828369141,-0.8965227507306679,2.475521316404489,-0.053511733946876916,1.632510299620705,-2.4697192687988263,37.35838844248139,-12.56104275586626,0.843011016783788,10,-0.34499740600584516,-0.5749988555908132,-4.369998931884766,-7.679998397827141,5.0,4,0.033007011644948125,2.0545078755175785,63.349998474121094,-1.2465793988799894,63.86999893188477,4.148918901370041,63.27999877929688,0.033007011644948125
1157,2010-10-18,63.0,63.22999954223633,62.849998474121094,63.22999954223633,240200.0,-0.00505369071962225,2.304363690644022,0.4423064226240693,57.81864608903523,55.83844075293137,-0.044944466749619494,-0.6563881181383664,-3.378183966686173,-7.85793051559601,29.295819932419988,0.470001220703125,0.24995731270050214,0.49749965667724894,-1.134261514629273,2.129260827983771,-0.318380928976012,1.3133802423305099,-2.06712511535644,25.282935213522023,-26.238004535523018,0.8158805856532598,10,0.5200023651123189,-0.1699981689453054,-3.8349990844726562,-7.359998703002923,4.790000915527344,0,0.044444492885044706,1.0645240680865202,63.31999969482422,2.0545078755175785,63.349998474121094,-1.2465793988799894,63.86999893188477,0.044444492885044706
1158,2010-10-19,62.4000015258789,62.79999923706055,61.72000122070313,62.45000076293945,273300.0,-0.009523785303509502,1.8800093587715405,0.21738841988293603,45.25862376084041,55.10078351447084,0.6535700751062308,-0.06524803272258595,-2.6500976128020923,-7.183281174799539,28.814451256574646,1.279998779296868,0.3115248894962619,-0.09899883270264098,-1.7313536888353198,1.533356023430045,-0.9151762607689804,0.7171785953636984,-1.3861840717895362,20.858891398213867,-28.409735400677047,0.8161774280663416,10,0.9500007629394744,0.43000030517579546,-3.200000762939446,-6.7250003814697195,6.650001525878913,1,0.07820508227702727,2.304363690644022,63.0,1.0645240680865202,63.31999969482422,2.0545078755175785,63.349998474121094,0.07820508227702727
1159,2010-10-20,63.47000122070313,63.83000183105469,62.43999862670898,62.58000183105469,220500.0,0.017147430587489243,-1.3760620781845876,-17.800259403369857,60.11397358295148,56.679157392298386,-0.27791417495124904,-1.0662644543879694,-3.589830137969649,-8.166061597980729,29.049023297422462,1.4300003051757884,0.5115369236784417,0.8925008773803782,-0.7693031143669131,2.5543048691276695,0.06159888150673254,1.7234028732540239,-2.3768600485568854,70.56463769542687,18.605424877758146,0.830901995873646,10,-0.11999893188475852,-0.6399993896484375,-4.115000724792488,-7.795000076293952,5.599998474121087,2,0.06018590863959483,1.8800093587715405,62.4000015258789,2.304363690644022,63.0,1.0645240680865202,63.31999969482422,0.06018590863959483
1160,2010-10-21,64.98999786376953,65.44999694824219,63.6500015258789,63.6500015258789,447400.0,0.023948268691234897,-1.6865676740531375,1.5056148953314892,67.68865770782563,58.65550017952247,-1.551952773685251,-2.4039280214491114,-4.933420978458024,-9.5594159503449,30.032019970944635,1.9799957275390554,0.62602975053872,2.2184976577758775,0.3813697910542402,4.055625524497522,1.2999337244150553,3.1370615911366997,-3.819119447927534,87.66757074072709,31.91378029233772,0.9185639333608212,10,-1.404998779296875,-1.9249992370605469,-5.357497215270996,-9.314996719360352,3.8899993896484375,3,0.05031550053772027,-1.3760620781845876,63.47000122070313,1.8800093587715405,62.4000015258789,2.304363690644022,63.0,0.05031550053772027
1161,2010-10-22,65.30000305175781,65.30000305175781,64.48999786376953,64.94999694824219,230300.0,0.004770044594217593,3.6285203592292268,0.261199298549271,77.56411134216643,61.163830407069824,-1.7724377343967959,-2.6065716229702147,-5.061392842451809,-9.751665846580046,30.706301994108408,0.8100051879882812,0.7434979799233048,2.375502777099612,0.23939269567628685,4.511612858522945,1.3074477363879495,3.443557817811275,-3.9579598946198047,95.97871130583475,33.11756954759559,1.0680550407116651,10,-1.7150039672851562,-2.235004425048828,-5.337501525878906,-9.525001525878906,3.1999969482421875,4,0.0454822887060895,-1.6865676740531375,64.98999786376953,-1.3760620781845876,63.47000122070313,1.8800093587715405,62.4000015258789,0.0454822887060895
1162,2010-10-25,65.44000244140625,66.02999877929689,65.05999755859375,65.37000274658203,181100.0,0.002143941548325312,-1.8115567054765396,0.19999564042200715,73.99704120211078,62.954980777191224,-1.7780437326719465,-2.5828626741806886,-5.005274716704875,-9.775253466488323,30.500098383895363,0.9700012207031392,0.9564429770740688,2.3275020599365206,-0.000640637962263213,4.655644757835304,1.1634307109871287,3.4915734088859125,-3.933641132624075,86.31098208595877,20.700210245164882,1.1640713489493932,10,-1.5650024414062358,-2.0850028991699148,-4.947502136230469,-9.135002136230469,3.7399978637695312,0,0.04400973633820793,3.6285203592292268,65.30000305175781,-1.6865676740531375,64.98999786376953,-1.3760620781845876,63.47000122070313,0.04400973633820793
1163,2010-10-26,65.66999816894531,65.94000244140625,64.55999755859375,64.93000030517578,178100.0,0.0035146045073117804,1.1562468335191003,10.571444141689373,74.15065187968312,63.84711225629219,-1.8253170111220598,-2.644431262922609,-5.031469741796073,-9.854703227912054,30.911971504272113,1.3800048828125,1.0568991939382286,2.3644979476928683,-0.1421455412009749,4.871141436586704,1.1111762032459467,3.61781969213979,-3.8922186119322575,89.9721282715806,22.081550062302085,1.2533217444469185,10,-1.7949981689452983,-2.3149986267089773,-4.877497673034668,-9.109996795654297,3.9900054931640767,1,0.03228266797157553,-1.8115567054765396,65.44000244140625,3.6285203592292268,65.30000305175781,-1.6865676740531375,64.98999786376953,0.03228266797157553
1164,2010-10-27,65.76000213623047,65.77999877929689,64.76000213623047,65.43000030517578,175400.0,0.0013705492583326873,4.513568129329907,0.44594970771086573,74.70760959585958,65.81672392774054,-1.8092969607920537,-2.658067036782583,-4.9395050823151365,-9.77566328341831,30.860100723596307,1.0199966430664205,1.1225374713968677,2.3195018768310547,-0.4121951961199386,5.051198949782055,0.953653340355558,3.6853504133065513,-3.7270894258803864,88.65559014075879,20.89313335718461,1.3658485364754995,10,-1.8850021362304545,-2.4050025939941335,-4.967501640319824,-9.200000762939453,3.7399978637695312,2,0.050030425922305666,1.1562468335191003,65.66999816894531,-1.8115567054765396,65.44000244140625,3.6285203592292268,65.30000305175781,0.050030425922305666
1165,2010-10-28,65.81999969482422,66.18000030517578,65.25,65.97000122070311,167900.0,0.0009123716034780127,2.2631607126126005,-0.45454755629532845,69.86062393583857,66.79554878847902,-1.656251326969354,-2.5519857244083965,-4.841131995301637,-9.674930551210721,30.682734195289218,0.9300003051757812,1.1802335807486344,2.1909994125366197,-0.6546133348986274,5.03661215997186,0.7681930388189926,3.6138057862542396,-3.547261820337326,78.69821950955253,13.995073131051498,1.4228063737176206,10,-1.8699989318847656,-2.3899993896484375,-5.027499198913574,-9.259998321533203,4.069999694824219,3,0.04937708925962769,4.513568129329907,65.76000213623047,1.1562468335191003,65.66999816894531,-1.8115567054765396,65.44000244140625,0.04937708925962769
1166,2010-10-29,66.26999664306639,66.38999938964844,65.62000274658203,65.62000274658203,148000.0,0.0068367813784351306,-1.3692426874501151,-4.333248563145629,73.84106336699185,68.57581737491864,-1.8369609381763325,-2.808909910818869,-5.122974488084651,-9.97463848028061,30.767113327935625,0.7699966430664062,1.1273132740059637,2.4269966125488125,-0.5407531667393783,5.39474639183701,0.9431217229047206,3.9108715021929115,-3.6846777741243883,93.44247942566898,30.338636213414524,1.4838748896440976,10,-2.214996337890611,-2.7349967956542827,-5.357495307922349,-9.709995269775376,3.910003662109389,4,0.03938434800908741,2.2631607126126005,65.81999969482422,4.513568129329907,65.76000213623047,1.1562468335191003,65.66999816894531,0.03938434800908741
1167,2010-11-01,66.72000122070311,66.77999877929689,66.34999847412111,66.70999908447266,267800.0,0.0067904723167628855,5.615529080343644,0.0153880463871328,76.95927838811612,72.09811233350484,-1.9040184064133143,-2.9601845710787273,-5.38581241223649,-10.289052760638697,31.46179800972427,0.5100021362304972,1.2370440189613916,2.5910011291503707,-0.3251742699053324,5.507176528206074,1.1329134296225192,4.049088828678222,-3.75421429969046,97.29740875661432,33.98767772334912,1.4580876995278533,11,-2.110002517700181,-2.9900016784667756,-5.807499885559068,-10.159999847412095,3.4199981689453267,0,0.026678638290320578,-1.3692426874501151,66.26999664306639,2.2631607126126005,65.81999969482422,4.513568129329907,65.76000213623047,0.026678638290320578
1168,2010-11-02,67.76000213623047,67.76000213623047,67.01000213623047,67.01000213623047,220900.0,0.015587543412763694,1.0,74.98398169347038,78.47733773149983,74.138486127788,-2.3509761216148064,-3.755627167251191,-6.189820230534764,-11.187955386523008,32.008037857544544,1.040000915527358,1.3603328816012663,3.353501892089838,0.16286231455160305,6.544141469628073,1.7581821033207206,4.948821680858956,-4.336509792223708,100.0,35.01412693089952,1.5953197887691175,11,-2.0550003051757812,-3.5400009155273438,-6.462502479553223,-10.81500244140625,2.6999969482421875,1,0.020956288727536077,5.615529080343644,66.72000122070311,-1.3692426874501151,66.26999664306639,2.2631607126126005,65.81999969482422,0.020956288727536077
1169,2010-11-03,67.05000305175781,67.88999938964844,66.38999938964844,67.75,227300.0,-0.010478144363768038,2.0612378357337486,-0.9333292643229166,76.35332155957066,75.10122655575965,-1.2066405374178686,-2.824197891105399,-5.231093673237012,-10.348336084357868,32.368823573354504,1.5,1.5418647979500548,2.4110027313232365,-0.841099539946498,5.663105002592971,0.7849515956883693,4.037053866958104,-3.019399336839726,68.18194954194723,-0.14900024166669823,1.6260511356348686,11,-0.8600044250488281,-2.660003662109375,-5.83000373840332,-10.105003356933594,3.399993896484375,2,0.03892618182786434,1.0,67.76000213623047,5.615529080343644,66.72000122070311,-1.3692426874501151,66.26999664306639,0.03892618182786434
1170,2010-11-04,67.40000152587889,68.02999877929689,67.11000061035156,67.62999725341797,261000.0,0.005219962090842856,-1.2716072639590434,0.3285667574932083,77.79294187105268,75.12665217008035,-1.3173638420211091,-2.9289987146104437,-5.309307124095035,-10.581969035972634,32.91255289147295,0.9799957275390767,1.9245155312264899,2.510001182556138,-0.7826328109760823,5.802635176088351,0.863684185790035,4.156318179322248,-2.751894503003953,73.85899209517346,1.5437050112562503,1.6463169967661075,11,-1.1050033569335795,-2.940002441406236,-6.1800022125244,-10.455001831054673,3.260002136230483,3,0.0311572466851473,2.0612378357337486,67.05000305175781,1.0,67.76000213623047,5.615529080343644,66.72000122070311,0.0311572466851473
1171,2010-11-05,67.5,67.63999938964844,67.02999877929689,67.37000274658203,128500.0,0.0014836568524811966,1.9756415266379403,-0.5652159490479316,81.60114526720038,75.97155262175696,-1.19851067684219,-2.8639487719685235,-5.1829803632737494,-10.567511572468291,33.09796564781197,0.6100006103515483,2.1355297685819252,2.4119997024536133,-1.0124435035622952,5.836442908469522,0.6997780994456662,4.1242213054615675,-2.243152460969114,68.45245934396218,-9.406776047805891,1.7122216030079542,11,-1.2050018310546875,-3.0400009155273438,-6.270000457763672,-10.555000305175781,3.4899978637695312,4,0.035407398365161935,-1.2716072639590434,67.40000152587889,2.0612378357337486,67.05000305175781,1.0,67.76000213623047,0.035407398365161935
1172,2010-11-08,66.80999755859375,67.41000366210939,66.44999694824219,67.31999969482422,211700.0,-0.01022225839120372,1.7825875432601737,-3.9231762427372496,80.58250064283743,76.68620248432966,-0.3282574121524817,-2.0075180604904546,-4.315137255268169,-9.759676366431464,33.04171822337564,1.0500030517578125,2.1374960918381873,1.550997352600092,-1.8579568518564429,4.959951557056627,-0.15347974962817545,3.2554744548283594,-1.0539827963149833,25.60965397891659,-57.00352098733399,1.7044771022282674,11,-0.4149971008300781,-2.3499984741210938,-5.42249870300293,-9.459999084472656,4.420005798339844,0,0.050441593619674485,1.9756415266379403,67.5,-1.2716072639590434,67.40000152587889,2.0612378357337486,67.05000305175781,0.050441593619674485
1173,2010-11-09,66.25,67.09999847412111,66.01000213623047,66.94000244140625,199200.0,-0.008381942509466778,1.158420329047723,1.352940296497973,70.74626899663164,76.24605352885989,0.3605848891397727,-1.2791917586709758,-3.5794949111366634,-9.087418871492325,33.56755573523208,1.0899963378906392,2.028365716610054,0.8424997329711914,-2.4605830449864925,4.145582510928882,-0.8090416560076505,2.4940411219500334,1.7799987792968892,11.881102109417702,-69.27130551984709,1.651541388978845,11,0.3899993896484375,-1.7499999999999858,-4.540000915527344,-8.59000015258789,5.55999755859375,1,0.05871697191922176,1.7825875432601737,66.80999755859375,1.9756415266379403,67.5,-1.2716072639590434,67.40000152587889,0.05871697191922176
1174,2010-11-10,66.0,66.27999877929689,65.41999816894531,66.27999877929689,232300.0,-0.0037735849056603765,5.142888283378224,0.4057938965059914,59.3002033100049,75.07267345932283,0.7243856213684836,-0.9079885943062607,-3.1366923238293225,-8.723397302426228,33.254784026551185,0.8600006103515767,1.9719322409021345,0.485999679565424,-2.7449197131701766,3.7169190723010317,-1.1294600168023834,2.1014593759332243,1.9895988464355554,22.22228718086618,-55.705697369248625,1.6154596963678023,11,0.7249984741210938,-1.1249999999999858,-4.075000762939453,-7.840000152587891,5.620002746582031,2,0.06757574370413111,1.158420329047723,66.25,1.7825875432601737,66.80999755859375,1.9756415266379403,67.5,0.06757574370413111
1175,2010-11-11,65.59999847412111,65.62000274658203,65.0,65.45999908447266,207000.0,-0.006060629179983179,5.88861574976689,-0.5000000000000254,52.71735149277778,72.72559436218793,1.2179819365013032,-0.3486556477282221,-2.5961418391789977,-8.19393677806167,32.79384381062521,1.0,1.8881406367794256,-0.026501846313465194,-3.092644881146981,3.0396411885200507,-1.5595733637302232,1.5065696711032928,2.286816345214831,22.727220183221647,-50.7315027787612,1.5330715174167593,11,0.9150009155273295,-0.7249984741210938,-3.674999237060561,-6.809999465942397,5.959999084472642,3,0.07393290528862417,5.142888283378224,66.0,1.158420329047723,66.25,1.7825875432601737,66.80999755859375,0.07393290528862417
1176,2010-11-12,65.41000366210939,65.65000152587889,64.95999908447266,65.25,366800.0,-0.0028962624455954877,1.1562596857640643,1.1428882833787322,49.73071075376347,69.70019795837096,1.4227781966942246,0.006266543480904829,-2.3216466966723033,-7.88816488713951,32.12883957433647,0.6900024414062358,1.7858606322451465,-0.32099685668943323,-3.1924306489460577,2.550436935567191,-1.7567137528177454,1.114720039438879,2.303602268066399,18.367499462829823,-51.25689453720433,1.435716896128311,11,1.0849952697753764,-0.535003662109375,-3.330004692077651,-6.540004730224624,6.869995117187486,4,0.08026295224076252,5.88861574976689,65.59999847412111,5.142888283378224,66.0,1.158420329047723,66.25,0.08026295224076252
1177,2010-11-15,65.80000305175781,66.41000366210939,65.31999969482422,65.62000274658203,239300.0,0.0059623814067195635,-1.7948590040787946,1.1249761586876743,51.13442390705182,66.6620964223212,0.9929749989360772,-0.17202808835699557,-2.626352102637277,-8.154632841216412,31.67301617793288,1.0900039672851705,1.7572835700936622,-0.07099761962891193,-2.638764364738094,2.4967691254802773,-1.35488099218351,1.2128857529256862,1.6933143307617229,39.25253303100932,-26.64970233500229,1.2838833725545937,11,0.6949958801269531,-0.9250030517577983,-3.702503204345703,-6.930004119873047,6.589996337890625,0,0.07887529743622212,1.1562596857640643,65.41000366210939,5.88861574976689,65.59999847412111,5.142888283378224,66.0,0.07887529743622212
1178,2010-11-16,67.27999877929689,69.13999938964844,66.66999816894531,68.09999847412111,698500.0,0.022492335241609762,-1.4215687374479349,-4.555546136565931,60.67415248743357,64.91996652541707,-0.628347017022719,-1.3361884304986944,-3.9672806988207583,-9.508901138774036,32.686055894387124,3.339996337890625,1.6958469042373707,1.1649982452392749,-0.890315571876684,3.2203120623552337,0.13734133668130255,2.192655153797247,-2.319999694824233,55.50238099149302,-7.210994021384451,1.0276569085579768,11,-0.22999954223634234,-1.849998474121108,-4.874999046325698,-8.409999847412124,4.7900009155273295,1,0.05870993830713589,-1.7948590040787946,65.80000305175781,1.1562596857640643,65.41000366210939,5.88861574976689,65.59999847412111,0.05870993830713589
1179,2010-11-17,67.29000091552734,67.65000152587889,66.97000122070311,67.48000335693361,178500.0,0.00014866433430338333,1.5660447976047902,0.23171038063251298,60.39605990430337,62.98697964022269,-0.6713219866065003,-1.101823233618049,-3.8568315631141132,-9.396950756106015,33.232536152726475,0.6800003051757812,1.5655175269634043,0.9840003967285185,-0.7155648949249667,2.6835656883820036,0.1342177509017688,1.8337830425552681,-2.246401824951178,55.74166652977562,-4.745264787714099,0.849782645826745,11,-0.24000167846679688,-1.8600006103515625,-4.885001182556152,-8.275001525878906,4.569999694824219,2,0.06717189153765357,-1.4215687374479349,67.27999877929689,-1.7948590040787946,65.80000305175781,1.1562596857640643,65.41000366210939,0.06717189153765357
1180,2010-11-18,68.26000213623047,68.83000183105469,67.69999694824219,67.72000122070311,230900.0,0.014415235659170467,-2.896505005064257,-2.842073562479785,63.10939692572456,60.93234093561427,-1.6835459774247852,-1.9123291293515194,-4.6903699240113355,-10.210497702094102,33.2773307442879,1.5400009155273438,1.3448890051196258,1.790501403808591,-0.002590209995773307,3.583593017612955,0.8939555969064088,2.687047210710773,-3.1344750396728642,78.94743566577414,21.694372306395024,0.896545806902184,11,-1.2100028991699219,-2.8300018310546875,-5.420001029968255,-8.495000839233391,3.3799972534179688,3,0.049223564389081265,1.5660447976047902,67.29000091552734,-1.4215687374479349,67.27999877929689,-1.7948590040787946,65.80000305175781,0.049223564389081265
1181,2010-11-19,68.26999664306639,68.55999755859375,67.98000335693361,68.22000122070311,111300.0,0.00014641820280014706,-1.1886939122174929,0.09258395851876726,60.83914964632625,58.738635269335255,-1.7576676272600764,-1.7796544776791734,-4.561294313523547,-10.04897905458445,33.3245460912387,0.579994201660142,1.1808102136826193,1.6519962310790817,-0.22333452689979083,3.527326989057954,0.7143308520896454,2.589661610068518,-3.064180100646965,77.22505717053258,24.003067740833544,0.9376653789894352,11,-1.2199974060058452,-2.839996337890611,-5.429995536804178,-8.504995346069315,3.3600006103515767,4,0.04819102207853265,-2.896505005064257,68.26000213623047,1.5660447976047902,67.29000091552734,-1.4215687374479349,67.27999877929689,0.04819102207853265
1182,2010-11-22,68.31999969482422,68.72000122070311,67.98000335693361,68.15000152587889,344400.0,0.0007324308512750566,-1.9019836639440408,3.4002746833514212,54.54544328599634,56.938543523709114,-1.7555683055437044,-1.6894516222878195,-4.505852419048907,-9.917293732224103,33.104576397891115,0.7399978637695028,0.9608570901661864,1.5579994201660128,-0.37778623713195714,3.4937850774639827,0.5901065915170278,2.5258922488149977,-3.035499495460215,66.80164819551008,18.691371354485923,0.9678928286489855,11,-1.2700004577636719,-2.8899993896484375,-5.459998130798326,-8.399997711181634,3.2699966430664062,0,0.05796251613233916,-1.1886939122174929,68.26999664306639,-2.896505005064257,68.26000213623047,1.5660447976047902,67.29000091552734,0.05796251613233916
1183,2010-11-23,67.79000091552734,68.02999877929689,67.19000244140625,67.66000366210939,226100.0,-0.007757593408435404,1.7541180443509745,0.7646979624807788,56.18728542285177,56.59266375846988,-1.0998036638765427,-1.04611915980459,-3.855050575803176,-9.202532822132227,33.03813257534205,1.1299972534179688,0.682845590902943,0.9220005035400334,-0.9940870762473253,2.838088083327392,-0.036043286353645954,1.8800442934337127,-2.4283907323576557,44.08599063143516,-1.4239961364776477,0.9580437898936796,11,-0.7400016784667969,-2.3600006103515625,-4.6149988174438334,-7.8699989318847585,4.220001220703125,1,0.06785659259472676,-1.9019836639440408,68.31999969482422,-1.1886939122174929,68.26999664306639,-2.896505005064257,68.26000213623047,0.06785659259472676
1184,2010-11-24,69.05000305175781,69.20999908447266,68.0,68.0,165800.0,0.0185868434756411,-1.3047534622818362,8.077117201714598,61.97390057414321,57.62116921195493,-2.102796180109692,-2.157627642886254,-4.990012833320691,-10.26872987965696,33.15056933978698,1.4199981689453125,0.48393070636097946,2.017502593994138,-0.05646539050221122,4.091470578490487,0.9805186017459562,3.0544865862423194,-3.6128250844585494,92.07939115819688,48.0834966004746,1.0369839922481752,11,-1.9650039672851562,-3.225004196166992,-5.960000991821275,-9.130001068115227,4.6999969482421875,2,0.043736372332999096,1.7541180443509745,67.79000091552734,-1.9019836639440408,68.31999969482422,-1.1886939122174929,68.26999664306639,0.043736372332999096
1185,2010-11-26,69.06999969482422,69.23999786376953,68.47000122070311,68.62999725341797,116300.0,0.0002895965558671332,-1.0263216013812935,0.41904872625811984,61.52718073849517,58.93188809914734,-1.7643499365296123,-2.0255071693449906,-4.8853829264244695,-10.108645121112431,33.09460142674678,0.7699966430664205,0.43047100522352366,1.8749992370605497,-0.3055125446956879,4.055511018816787,0.784743346182438,2.9652551279386614,-3.481908882838013,91.70738787556245,48.70637865791502,1.0902558908781173,11,-1.7900009155273438,-2.625,-5.979997634887681,-9.149997711181634,5.290000915527344,4,0.040393816821406636,-1.3047534622818362,69.05000305175781,1.7541180443509745,67.79000091552734,-1.9019836639440408,68.31999969482422,0.040393816821406636
1186,2010-11-29,68.87999725341797,69.25,67.98000335693361,68.55999755859375,181700.0,-0.002750867847774008,1.3962083534263463,0.7272679983354141,66.40255941808553,60.62834760037331,-1.1514531608663106,-1.718028572758243,-4.607465908994698,-9.747737526219652,32.77313210111272,1.269996643066392,0.5118736404688491,1.5544967651367188,-0.703936656934232,3.8129301872076695,0.42528005410125047,2.683713476172187,-3.072792018324762,82.03868033539747,35.31605088312415,1.1292167110354732,11,-0.9199981689453125,-2.009998321533203,-5.554998397827148,-8.724998474121094,6.780006408691406,0,0.04006971902272416,-1.0263216013812935,69.06999969482422,-1.3047534622818362,69.05000305175781,1.7541180443509745,67.79000091552734,0.04006971902272416
1187,2010-11-30,68.5,68.69999694824219,67.94999694824219,68.65000152587889,274100.0,-0.005516801227792079,5.000183111056856,-0.46875521541134724,68.35239648026693,61.48148582179924,-0.3891026590946467,-1.262573656639205,-4.155374615458555,-9.203377255502112,32.249565925184086,0.9300003051757812,0.6762746147464327,1.0854995727539034,-1.2124114779926032,3.38341062350041,-0.06345595261934989,2.2344550981271567,-2.417371183714252,63.59218986104116,11.947535049958404,1.148955525373255,11,-0.3899993896484375,-1.595001220703125,-5.17500114440918,-8.345001220703125,7.730003356933594,1,0.045693390560846314,1.3962083534263463,68.87999725341797,-1.0263216013812935,69.06999969482422,-1.3047534622818362,69.05000305175781,0.045693390560846314
1188,2010-12-01,69.18000030517578,70.0,68.66999816894531,68.66999816894531,336100.0,0.009927011754391035,-4.21567160829955,-3.3999796551551973,74.23784441361161,63.019461878389045,-0.8618805819447033,-1.9296719730768928,-4.718753455709816,-9.694231138313725,31.49715050991913,1.5,0.916933162474109,1.6944999694824219,-0.7324832492697624,4.121483188234606,0.48100836010632975,2.907991578858514,-2.8439817941928993,60.00007443300657,4.442275122614255,1.2134916093760908,12,-0.5849990844726562,-1.9000015258789062,-5.565000534057603,-8.735000610351555,8.220001220703125,2,0.03483660049267945,5.000183111056856,68.5,1.3962083534263463,68.87999725341797,-1.0263216013812935,69.06999969482422,0.03483660049267945
1189,2010-12-02,69.66000366210939,70.0,67.12999725341797,67.12999725341797,300800.0,0.0069384700031245305,-1.268771127790527,4.9607761006477755,80.57236616083564,64.9597917934014,-1.0843787367583246,-2.3232280676256636,-5.055777579612496,-9.989797245124251,30.832796714786475,2.8700027465820312,1.1591331451084272,2.044003295898449,-0.558702887146012,4.64670947894291,0.7426502043762184,3.3453563874206793,-2.9575870022247983,88.15344904127628,27.267859447657756,1.3013530915222333,12,-1.0950050354004048,-2.280002593994155,-6.045003890991211,-9.215003967285163,5.769996643066392,3,0.033735261995102794,-4.21567160829955,69.18000030517578,5.000183111056856,68.5,1.3962083534263463,68.87999725341797,0.033735261995102794
1190,2010-12-03,69.5,69.62999725341797,68.97000122070311,69.51000213623047,234600.0,-0.0022969229643670097,4.280129398480292,-0.003953403515543699,80.9379422105157,67.1929909672002,-0.8157708291016093,-2.1057964388417076,-4.726238031768844,-9.652557582948432,30.069313126998765,0.6900024414062784,1.221552694010839,1.7789997100830135,-0.953231957254232,4.511231377420259,0.4128838764143836,3.1451155437516434,-2.4678250061038653,82.5784138849531,15.64063370703498,1.3661158336686245,12,-0.9350013732910156,-2.020000457763672,-5.885000228881822,-9.055000305175774,6.870002746582031,4,0.06115107913669071,-1.268771127790527,69.66000366210939,-4.21567160829955,69.18000030517578,5.000183111056856,68.5,0.06115107913669071
1191,2010-12-06,69.88999938964844,70.0,68.97000122070311,69.34999847412111,170300.0,0.005611502009330138,1.7105154846158082,-53.98855835240133,80.93794221051573,70.12549084770237,-1.0636619931119213,-2.432266018673033,-4.975103131273812,-9.86205215548162,29.414712492203996,1.0299987792968892,1.3098680792453052,2.0494991302490178,-0.8462068762505481,4.945205136748584,0.6016461269992277,3.497352133498808,-2.7600021362304688,96.16722978810508,24.664677535091258,1.4478530032497858,12,-1.3250007629394531,-2.4099998474121094,-6.19999885559082,-9.369998931884766,6.709999084472656,0,0.06395766575675754,4.280129398480292,69.5,-1.268771127790527,69.66000366210939,-4.21567160829955,69.18000030517578,0.06395766575675754
1192,2010-12-07,70.18000030517578,70.48999786376953,69.80999755859375,70.33999633789061,247200.0,0.004149390729144775,1.9565289502927372,-0.29628844713825697,76.7527529838359,72.41054279892282,-1.1868895295215367,-2.5896209591665524,-5.099636757266865,-9.934658048896935,29.404170217768606,0.6800003051757812,1.311576837388131,2.1709999084472713,-0.8612050139288954,5.203204830823438,0.654897447259188,3.6871023696353546,-2.763002777099615,90.77388386065458,16.5349445226756,1.5161024611880858,12,-1.3700027465820312,-2.4550018310546875,-6.385000228881836,-9.555000305175781,6.260002136230469,1,0.07808497197355302,1.7105154846158082,69.88999938964844,4.280129398480292,69.5,-1.268771127790527,69.66000366210939,0.07808497197355302
1193,2010-12-08,70.13999938964844,70.69999694824219,69.87999725341797,70.26999664306639,319600.0,-0.0005699759953462502,-1.523070061152388,0.8125029803061204,76.14675303040683,73.9853041829521,-0.8699723029560857,-2.3644765125585963,-4.895412753451836,-9.674648976861256,29.860256154580846,0.8199996948242188,1.346629017876765,1.9364990234375057,-1.1195815876911297,4.992579634566141,0.408458717873188,3.4645393290018234,-2.3542418212890652,84.31379253601523,7.4155447195843465,1.5280403055643177,12,-1.2250022888183594,-2.3100013732910156,-5.970000267028809,-9.319999694824212,6.480003356933594,2,0.0868264046233218,1.9565289502927372,70.18000030517578,1.7105154846158082,69.88999938964844,4.280129398480292,69.5,0.0868264046233218
1194,2010-12-09,70.45999908447266,70.94999694824219,70.13999938964844,70.51000213623047,290600.0,0.004562299652250079,-1.34781070322866,0.3846469863255306,72.91662030752784,75.25079746840018,-1.0827983776843553,-2.459301965778195,-5.084382412621295,-9.778849090949564,30.93728831187532,0.80999755859375,1.457706838555481,2.033498764038086,-0.996353736909029,5.063351264985201,0.5185725135645214,3.5484250145116505,-2.266248002929686,75.25257974275802,-1.3291863767422143,1.5149262504735577,12,-1.4200019836425781,-2.5050010681152344,-5.49749755859375,-9.14999771118164,6.8899993896484375,3,0.09849563626996449,-1.523070061152388,70.13999938964844,1.9565289502927372,70.18000030517578,1.7105154846158082,69.88999938964844,0.09849563626996449
1195,2010-12-10,70.44999694824219,70.98999786376953,69.97000122070311,70.55999755859375,482400.0,-0.00014195481635581597,1.1030832153531833,2.199877937137626,72.70828598085974,75.95143375315287,-0.9571077391042309,-2.1790405782547424,-4.9082045417665086,-9.547561609338615,32.38831782043491,1.0199966430664205,1.6132412645896181,1.7809967041015682,-1.067246743458071,4.629240151661207,0.3568749803217486,3.205118427881388,-1.8152465280273447,73.26723698374049,-3.09959875763802,1.4241217237798216,12,-1.3899993896484375,-2.4749984741210938,-5.159997940063477,-9.074996948242188,6.720001220703125,4,0.07068848222367241,-1.34781070322866,70.45999908447266,-1.523070061152388,70.13999938964844,1.9565289502927372,70.18000030517578,0.07068848222367241
1196,2010-12-13,70.66000366210938,72.93000030517578,70.05000305175781,71.08999633789062,474000.0,0.002980932902260758,-2.490918674977343,3.909002635594396,73.58868145677931,76.53324319498759,-0.9924323035593687,-2.082325805837911,-4.94423484441964,-9.555169238163025,34.27544811848674,2.8799972534179688,1.6360788743903072,1.7285034179687528,-0.8054446929677255,4.262451528905231,0.4615293625005137,2.995477473436992,-1.6013087020546948,27.243761386005456,-48.25380168159059,1.2669740554682416,12,-0.6300048828125,-1.7150039672851562,-5.282505035400391,-9.21500396728515,5.859992980957031,0,0.0808094931862362,1.1030832153531833,70.44999694824219,-1.34781070322866,70.45999908447266,-1.523070061152388,70.13999938964844,0.0808094931862362
1197,2010-12-14,70.98999786376953,71.63999938964844,70.52999877929688,70.63999938964844,426700.0,0.004670169608795405,-2.894741068918901,-0.8139638041163946,83.61334436067068,77.57496541132748,-1.0416126695802888,-2.1118375363013797,-5.060915460693465,-9.700026996147244,35.747644487964294,1.1100006103515625,1.6778931763213762,1.7989978790283203,-0.42922196102077237,4.027217719077413,0.684887959003774,2.9131077990528667,-1.1570418346906308,36.39342622007654,-41.29800284919266,1.114109920024544,12,-0.9599990844726562,-2.0449981689453125,-5.612499237060547,-9.52499771118164,6.150001525878906,1,0.07902522579472682,-2.490918674977343,70.66000366210938,1.1030832153531833,70.44999694824219,-1.34781070322866,70.45999908447266,0.07902522579472682
1198,2010-12-15,71.2300033569336,71.69999694824219,70.66999816894531,70.83000183105469,405200.0,0.0033808353343611763,-1.8610725525309146,1.1428664850136239,79.14428684790812,77.4162899321133,-1.0730915144943083,-2.151030054152855,-5.119428274650858,-9.772378164816388,35.87933276708507,1.029998779296875,1.71864900315299,1.8415031433105469,-0.3737102692659846,4.056716555887078,0.7338964370222811,2.9491098495988126,-1.1800003051757812,42.56765290368172,-31.92805027827069,1.1076067062882622,12,-0.2800025939941406,-2.285003662109375,-5.80250358581543,-9.450004577636705,5.569999694824219,2,0.07314332218075781,-2.894741068918901,70.98999786376953,-2.490918674977343,70.66000366210938,1.1030832153531833,70.44999694824219,0.07314332218075781
1199,2010-12-16,71.80999755859375,72.6500015258789,70.95999908447266,72.6500015258789,226500.0,0.008142554742750718,3.023796332458379,-2.100001907341357,81.86036113560573,77.51878092378999,-1.470696134884733,-2.503384833309781,-5.513573511639095,-10.178046653670087,36.15827857279049,1.69000244140625,1.8053271010745533,2.195497512817383,-0.040452364476308844,4.4314473901110745,1.077522574170544,3.3134724514642215,-1.279998779296875,62.16205766896168,-9.736929312222529,1.1179749386468436,12,-0.8599967956542969,-2.8649978637695312,-6.239997863769531,-9.384998321533196,5.279998779296875,3,0.06698238896420428,-1.8610725525309146,71.2300033569336,-2.894741068918901,70.98999786376953,-2.490918674977343,70.66000366210938,0.06698238896420428
1200,2010-12-17,71.62000274658203,71.80999755859375,71.13999938964844,71.80999755859375,223600.0,-0.002645798892510598,6.052804882945829,0.22618323175992952,81.86050637852395,77.62128805356868,-1.0598036414016576,-2.1594781568212085,-5.135460915038877,-9.806514621808347,35.96305053242873,0.6699981689453125,1.7930208800215155,1.8375026702880888,-0.473586733175253,4.148592073751431,0.6819579685564179,2.9930473720197597,-0.9500045776367188,54.51393028104279,-15.437277932653757,1.1555447017316736,12,-0.2500038146972656,-2.6750030517578125,-5.820003509521484,-8.765003204345696,6.2599945068359375,4,0.08000552230937363,3.023796332458379,71.80999755859375,-1.8610725525309146,71.2300033569336,-2.894741068918901,70.98999786376953,0.08000552230937363
1201,2010-12-20,71.55999755859375,71.8499984741211,71.16000366210938,71.72000122070312,310500.0,-0.0008378272226629013,2.285703905540418,0.8421475324258122,88.44207426945846,78.92010152974895,-0.8247258907436503,-1.939811783302602,-4.921552610340626,-9.565713530575763,35.76324573429769,0.6899948120117188,1.6959327631961685,1.6129974365234432,-0.7131022110298773,3.9390970840767636,0.44994761274678297,2.7760472603001034,-0.5999984741210938,48.584785135655494,-21.2549434141186,1.1630498237766627,12,-0.154998779296875,-2.6149978637695312,-5.864997863769531,-8.704998016357415,6.260002136230469,0,0.07839576302050677,6.052804882945829,71.62000274658203,3.023796332458379,71.80999755859375,-1.8610725525309146,71.2300033569336,0.07839576302050677
1202,2010-12-21,72.27999877929688,72.4000015258789,71.68000030517578,71.70999908447266,201600.0,0.010061504265893584,-1.2857281259461095,-3.56241655540721,88.55708079732602,80.29902683718441,-1.3583620548437665,-2.4748134151548697,-5.471275351016473,-10.100972285821541,35.56842061501949,0.8400039672851562,1.6329029962990518,2.1349987030029354,-0.28042043534716754,4.550417841353038,0.9272891338278839,3.342708272177987,-1.1399993896484375,81.3130242791583,9.806110858107786,1.207709569175054,12,-0.8299980163574219,-3.154998779296875,-6.594999313354492,-9.114999771118157,4.4199981689453125,1,0.05866073513249681,2.285703905540418,71.55999755859375,6.052804882945829,71.62000274658203,3.023796332458379,71.80999755859375,0.05866073513249681
1203,2010-12-22,72.38999938964844,72.58999633789062,71.9000015258789,72.2300033569336,144200.0,0.0015218679054969098,1.4643115028815106,0.2806949445195487,87.39710794416517,81.90796990792191,-1.2467444758413393,-2.3426318712071463,-5.402662300251464,-10.033455211001936,36.178577521218116,0.6899948120117188,1.5512944658471923,2.0149993896484375,-0.33127143591455877,4.361270215211434,0.8418639768669323,3.1881348024299427,-1.2299957275390625,84.61528043627433,14.58556544273867,1.1731354127815012,12,-0.9399986267089844,-2.5900001525878906,-6.704999923706055,-8.670000076293938,5.090003967285156,2,0.06561679845350632,-1.2857281259461095,72.27999877929688,2.285703905540418,71.55999755859375,6.052804882945829,71.62000274658203,0.06561679845350632
1204,2010-12-23,72.06999969482422,72.58000183105469,72.0,72.44000244140625,107800.0,-0.004420495890624099,-1.274507457327928,-2.312574507653426,83.72698419055439,83.1322697089991,-0.7535980258170127,-1.8812328143967818,-4.923105120323385,-9.543660643097837,36.298894752472286,0.5800018310546875,1.5208076001183883,1.5439998626709013,-0.8317582015717022,3.9197579269135048,0.35612083054959953,2.731878894792203,-0.5559967041015597,64.13808706999063,-4.1264956369277,1.187879032121299,12,-0.5799980163574219,-2.1199989318847656,-5.829999923706055,-7.334999084472656,6.05999755859375,3,0.06563068373751202,1.4643115028815106,72.38999938964844,-1.2857281259461095,72.27999877929688,2.285703905540418,71.55999755859375,0.06563068373751202
1205,2010-12-27,71.86000061035156,71.91999816894531,71.22000122070312,71.79000091552734,132400.0,-0.0029138210817521992,6.368590129703248,-0.18918696001814544,77.13496654000068,83.52630138491259,-0.36046282499819426,-1.5299374467071516,-4.535935295028793,-9.178373187671127,36.06924800633148,0.8499984741210938,1.4988107586077604,1.1945007324218722,-1.1487085704030306,3.537710035246775,0.022896081009420755,2.3661053838343236,1.0699996948242188,48.95108626061718,-15.13197851963455,1.1716046514124516,12,-0.2700004577636719,-1.8300018310546875,-5.620000839233398,-7.125,6.05999755859375,0,0.07278034627216057,-1.274507457327928,72.06999969482422,1.4643115028815106,72.38999938964844,-1.2857281259461095,72.27999877929688,0.07278034627216057
1206,2010-12-28,71.63999938964844,71.93000030517578,71.44999694824219,71.93000030517578,156800.0,-0.0030615254499654077,2.310357528083976,-4.142888283378746,70.50557523622157,82.06988259330711,0.014717497522056533,-1.151605324367921,-4.136699791753514,-8.790970657312485,36.311983071054364,0.48000335693359375,1.494996450232108,0.8364994049072294,-1.3859336293863436,3.0589324392008024,-0.2747171122395571,1.947715922054016,1.2558009338378895,30.656909917134456,-28.808613493869018,1.111216517146787,12,0.020000457763671875,-1.6100006103515625,-5.399999618530273,-6.815000534057617,6.9499969482421875,1,0.08710214847756093,6.368590129703248,71.86000061035156,-1.274507457327928,72.06999969482422,1.4643115028815106,72.38999938964844,0.08710214847756093
1207,2010-12-29,71.62999725341797,72.0999984741211,71.61000061035156,71.63999938964844,75300.0,-0.00013961664315587097,-18.60170914085152,0.034490016047986106,71.10474729027308,81.17660042023655,0.13974652560715128,-0.9434602279584823,-3.933568051097538,-8.61479997384508,36.63080729444259,0.48999786376953125,1.500051222296264,0.6699974060058622,-1.2954077203966676,2.635402532408392,-0.3127051571954098,1.6526999692071342,1.232287088012697,29.92682437850842,-25.305186742472834,0.9827025632012656,12,0.1750030517578125,-1.5999984741210938,-5.389997482299805,-6.804998397827148,7.620002746582031,2,0.0864163434141536,2.310357528083976,71.63999938964844,6.368590129703248,71.86000061035156,-1.274507457327928,72.06999969482422,0.0864163434141536
1208,2010-12-30,71.58999633789062,72.0999984741211,71.58999633789062,71.69000244140625,104500.0,-0.0005584380435730285,-9.199420201403722,9.998474446987032,67.38453231921312,79.56817499619294,0.2639385717300371,-0.7522176380211931,-3.677577727737315,-8.423302992861387,36.35905367014416,0.5100021362304688,1.4852972731562204,0.5094966888427734,-1.2844390249906468,2.3034324026761936,-0.38747116807392956,1.4064645457594764,1.2394423411254962,27.205511113105725,-24.44090052938444,0.8969678569167092,12,0.27500152587890625,-1.55999755859375,-5.349996566772461,-6.764997482299805,9.390007019042969,3,0.07137869635072147,-18.60170914085152,71.62999725341797,2.310357528083976,71.63999938964844,6.368590129703248,71.86000061035156,0.07137869635072147
1209,2010-12-31,72.01000213623047,72.38999938964844,71.63999938964844,71.7699966430664,153600.0,0.005866822458790111,-2.0,-2.3999084528532193,71.31148053572359,78.39606101365956,-0.13936918401947196,-1.0404868044483777,-3.906754946211663,-8.694219217482228,37.52827428113536,0.8000030517578125,1.4070184087333217,0.8120025634765682,-0.8959674087631981,2.5199725357163345,-0.041982422643314976,1.6659875495964513,0.787247793619386,67.52155144306637,17.84126770456171,0.8539849861198839,12,-0.13500213623046875,-1.9800033569335938,-5.770002365112305,-7.100002288818359,10.569999694824219,4,0.07596168668839676,-9.199420201403722,71.58999633789062,-18.60170914085152,71.62999725341797,2.310357528083976,71.63999938964844,0.07596168668839676
1210,2011-01-03,73.75,73.88999938964844,72.45999908447266,72.45999908447266,272600.0,0.02416328026872927,-1.2170531632393558,5.374880793438871,79.76873684334318,77.43235685520231,-1.7270730613598602,-2.5779319099561064,-5.480772362835992,-10.260722211244719,39.025594263279864,1.8799972534179688,1.4217906951885766,2.3395004272460938,0.47104227282331124,4.207958581668876,1.4052713500346954,3.273729504457492,-2.529998779296875,94.26232583735647,40.019572454497286,0.9342290772113929,1,-1.1949996948242188,-3.240001678466797,-7.295001029968262,-8.805000305175781,8.430000305175781,0,0.059389793266684254,-2.0,72.01000213623047,-9.199420201403722,71.58999633789062,-18.60170914085152,71.62999725341797,0.059389793266684254
1211,2011-01-04,74.36000061035156,74.62000274658203,73.45999908447266,73.94999694824219,342600.0,0.008271194716631403,1.4946102479121888,0.31783207063986324,80.80436283500589,76.57094374827784,-2.1211902378592953,-2.98913535644688,-5.924276031183837,-10.692717818865873,40.515716965973446,1.160003662109375,1.3805021350606381,2.726000976562503,0.5752857748948941,4.876716178230112,1.6506433757286914,3.8013585773963143,-3.0865994262695295,91.41908956084492,33.47606844512654,1.075357600833807,1,-1.4399986267089844,-3.4850006103515625,-7.497501373291016,-9.400001525878906,7.409996032714844,1,0.047875168496141374,-1.2170531632393558,73.75,-2.0,72.01000213623047,-9.199420201403722,71.58999633789062,0.047875168496141374
1212,2011-01-05,75.66000366210938,75.7300033569336,74.1500015258789,74.36000061035156,445200.0,0.017482558379334323,1.1944432670707412,3.170710829921846,83.92033658098308,76.18463581903539,-3.2311037271674223,-4.0660064860568355,-7.043756474906985,-11.801038134157736,41.97532277610812,1.5800018310546875,1.3937529389776557,3.7520038604736357,1.0544588567967992,6.449548864150472,2.4032313586352245,5.100776362312047,-4.252738415527347,98.30918898199356,36.83414345139416,1.3487725018384162,1,-2.1850013732910156,-4.230003356933594,-8.245004653930664,-10.695003509521484,5.8699951171875,2,0.03872578025328055,1.4946102479121888,74.36000061035156,-1.2170531632393558,73.75,-2.0,72.01000213623047,0.03872578025328055
1213,2011-01-06,76.2300033569336,76.48999786376953,75.37000274658203,75.83000183105469,287000.0,0.007533699011829098,1.43479703113986,0.30769275913471134,83.89568811279314,76.20338069928415,-3.575073038639161,-4.380980244364494,-7.43030271444286,-12.17361557612783,43.49106495163871,1.1199951171875,1.4198801962089647,4.017503356933588,0.8298944582617338,7.205112255605442,2.423698907597654,5.611307806269522,-4.563373823730473,94.63928683229013,31.877573269089638,1.5938044493359274,1,-2.3750038146972656,-4.420005798339844,-8.722503662109375,-11.265003204345703,5.30999755859375,3,0.03961690292634268,1.1944432670707412,75.66000366210938,1.4946102479121888,74.36000061035156,-1.2170531632393558,73.75,0.03961690292634268
1214,2011-01-07,77.4000015258789,77.4000015258789,76.01000213623047,76.18000030517578,387200.0,0.015348263379538318,1.2786852440153087,3.049991416963894,88.53324679922119,77.46985628364197,-4.368941451124144,-5.274836118893518,-8.402371075112598,-13.150796147603998,45.05059648726713,1.3899993896484375,1.4332296216678913,4.840501403808588,1.010020583104236,8.67098222451294,2.925260993456405,6.755741814160771,-5.347502526230471,100.0,34.69981931782277,1.9152404103521765,1,-2.9750022888183594,-5.135002136230469,-9.462501525878906,-12.060001373291016,4.1699981689453125,4,0.04625325271935177,1.43479703113986,76.2300033569336,1.1944432670707412,75.66000366210938,1.4946102479121888,74.36000061035156,0.04625325271935177
1215,2011-01-10,75.43000030517578,77.08000183105469,75.05000305175781,77.04000091552734,381100.0,-0.025452211652017165,1.4023619487883274,-1.3196713110038272,70.56322052491144,77.47626131571863,-2.055431139347121,-3.0700174741844535,-6.2551849451186285,-11.011366670426781,46.46712527715114,2.3499984741210938,1.4259671203204078,2.621500015258789,-1.278419464302388,6.521419494819966,0.6715402754782076,4.5714597550393705,-2.8427510529043047,50.0,-16.6951880513451,1.9499597397805866,1,-0.9350013732910156,-2.2449989318847656,-7.457500457763672,-10.09000015258789,6.379997253417969,0,0.09478989124952042,1.2786852440153087,77.4000015258789,1.43479703113986,76.2300033569336,1.1944432670707412,75.66000366210938,0.09478989124952042
1216,2011-01-11,76.37000274658203,77.02999877929688,75.76000213623047,76.01000213623047,448700.0,0.01246191750766501,-1.9534784691542024,-0.2236027788045075,71.23571471013489,77.49081325125883,-2.518802119723972,-3.752710995810986,-7.017933363850744,-11.77411601732922,47.038847739256,1.5999984741210938,1.4890702321250444,3.2760025024414006,-0.7939793741621202,7.345984379044921,1.2410115641396402,5.310993440743161,-3.3014782669498146,68.30772986778845,3.3186046719183224,2.0349909383017635,1,-1.8750038146972656,-3.1850013732910156,-8.347503662109375,-11.03000259399414,5.129997253417969,1,0.07607695887969279,1.4023619487883274,75.43000030517578,1.2786852440153087,77.4000015258789,1.43479703113986,76.2300033569336,0.07607695887969279
1217,2011-01-12,76.5999984741211,77.12000274658203,76.27999877929688,76.88999938964844,185700.0,0.0030115977382147996,1.239987793092925,-0.8055567329292587,71.58972200073086,77.95805654920525,-2.201136619846295,-3.732223134633813,-7.078855116367734,-11.818612245286545,47.65360104395784,0.8400039672851562,1.6319889609674334,3.2254981994628906,-1.0040760354254417,7.455072434351223,1.1107110820187245,5.340285316907057,-3.098326289864204,65.95729484220129,3.308199520755508,2.1147871174441626,1,-2.079998016357422,-2.9949989318847656,-8.577499389648438,-11.259998321533203,4.900001525878906,2,0.06749345002522378,-1.9534784691542024,76.37000274658203,1.4023619487883274,75.43000030517578,1.2786852440153087,77.4000015258789,0.06749345002522378
1218,2011-01-13,76.44000244140625,77.05000305175781,76.23999786376953,77.05000305175781,216400.0,-0.002088721095326096,1.655752057433024,2.1034437399700088,72.78415505087189,78.1216870508884,-1.4313381515511594,-3.3327667974012343,-6.78168580486232,-11.455877416461618,48.257524845184456,0.8100051879882812,1.8468455983504697,2.805002212524414,-1.5093654235503635,7.119369848599192,0.6478183944870182,4.96218603056181,-2.54849732298716,59.148948603819896,-3.1749922636210997,2.15718381803739,1,-1.5100021362304688,-2.8000030517578125,-8.172504425048828,-10.855003356933594,4.2599945068359375,3,0.06658812369599643,1.239987793092925,76.5999984741211,-1.9534784691542024,76.37000274658203,1.4023619487883274,75.43000030517578,0.06658812369599643
1219,2011-01-14,76.62000274658203,77.12000274658203,76.19000244140625,76.41000366210938,178400.0,0.0023547919862216826,-1.861532683075695,-0.3442604497586112,74.89539515214489,77.58020464075526,-0.9930727763054108,-3.3032989854556263,-6.796704101655024,-11.422050413872341,48.502935179085455,0.9300003051757812,2.0976698018353517,2.744502258300784,-1.6764573007932881,7.165461817394856,0.5340224787537551,4.954982037847813,-2.377647987416964,75.84540706695807,11.341209475214868,2.210479779547035,1,-1.19000244140625,-2.9350013732910156,-8.247505187988281,-10.930004119873047,2.6999969482421875,4,0.06421297301721629,1.655752057433024,76.44000244140625,1.239987793092925,76.5999984741211,-1.9534784691542024,76.37000274658203,0.06421297301721629
1220,2011-01-18,77.3499984741211,77.5,76.68000030517578,76.68000030517578,271300.0,0.009527482398473675,-1.4477669726024278,3.1904813805631242,78.35153553881179,77.30766827451147,-1.2948760933654455,-3.7755835715470596,-7.361116858254121,-11.924937248218768,48.81811191141095,0.8799972534179688,2.4299565441546918,3.1879981994628963,-1.3584039616184498,7.734400360544242,0.9147971189222233,5.461199280003569,-2.791879038284648,91.37921206673536,21.660243553727796,2.2732010805406766,1,-1.5249977111816406,-3.6149978637695312,-8.852500915527344,-11.53499984741211,1.8800048828125,1,0.05455722435618404,-1.861532683075695,76.62000274658203,1.655752057433024,76.44000244140625,1.239987793092925,76.5999984741211,0.05455722435618404
1221,2011-01-19,77.16999816894531,77.62999725341797,76.63999938964844,77.41999816894531,227000.0,-0.0023270886713204764,1.9552255801771847,-0.37313534810631077,77.05079136358319,76.54438547257814,-0.7536098538101896,-3.32417904500349,-7.017434982166407,-11.542435852380137,49.15245566771899,0.9899978637695312,2.741511973078616,2.7274978637695284,-1.8351755850823963,7.290171312621453,0.44616113934355894,5.008834588195498,-2.258853065409241,68.05550404518314,-6.420260924401717,2.281336724425965,1,-0.8299980163574219,-3.329998016357422,-8.65250015258789,-11.229999542236328,3.1699981689453125,2,0.06012698587202592,-1.4477669726024278,77.3499984741211,-1.861532683075695,76.62000274658203,1.655752057433024,76.44000244140625,0.06012698587202592
1222,2011-01-20,76.5199966430664,76.91000366210938,75.95999908447266,76.80000305175781,301400.0,-0.00842298226385707,2.799960327753788,1.120025634765625,72.71889861060619,75.30251997233516,0.034878385970600334,-2.466710117426686,-6.185685956218407,-10.714011103599361,48.94554632372041,1.2099990844726562,2.8432965376299677,1.8654964447021456,-2.668031212637686,6.399024102041977,-0.4012673839677774,4.132260273372069,-1.228212238546874,33.53282470647357,-44.98399726197426,2.266763828669917,1,-0.17999649047851562,-2.4399986267089844,-7.032497406005859,-9.609996795654297,3.8600006103515625,3,0.06508107129386342,1.9552255801771847,77.16999816894531,-1.4477669726024278,77.3499984741211,-1.861532683075695,76.62000274658203,0.06508107129386342
1223,2011-01-21,77.13999938964844,77.2300033569336,76.80999755859375,76.80999755859375,188400.0,0.008102493123125498,-1.5454755629537154,-1.1785509931609492,73.21266687149816,73.60023331369925,-0.4944648988742557,-2.8592015750535325,-6.5949363198001265,-11.149854664382019,48.70611936999375,0.7100067138671875,2.9167009490857794,2.2479991912841797,-2.2837081472841163,6.779706529852476,-0.017854477999961205,4.513852860568321,-1.5208651862831175,70.65877838183563,-8.8668100249877,2.265853669284147,1,-0.7999992370605469,-2.990001678466797,-7.652500152587891,-10.229999542236328,4.0500030517578125,4,0.056520620233977414,2.799960327753788,76.5199966430664,1.9552255801771847,77.16999816894531,-1.4477669726024278,77.3499984741211,0.056520620233977414
1224,2011-01-24,76.80000305175781,77.31999969482422,76.5,76.95999908447266,246500.0,-0.004407523212091813,-1.1578878682929277,-0.48483377259906596,65.80313461581034,73.07133487935468,-0.2777356423921873,-2.2626851515133524,-6.03573364819502,-10.617663302425598,48.30966935265567,0.8199996948242188,2.829795993059207,1.6715026855468693,-2.7319864960790596,6.074991867172798,-0.5302419052660952,3.873247276359834,-0.8993480213851228,50.299693910183194,-26.231508740343784,2.2017445908129623,1,-0.10500335693359375,-2.5050048828125,-6.852502822875977,-9.890003204345703,4.6699981689453125,0,0.05078116850927805,-1.5454755629537154,77.13999938964844,2.799960327753788,76.5199966430664,1.9552255801771847,77.16999816894531,0.05078116850927805
1225,2011-01-25,77.08999633789062,77.31999969482422,76.08000183105469,76.69999694824219,166100.0,0.003775954096478129,1.917621082109647,-2.4375566258166037,64.63022323983972,72.33739138265523,-0.3436322376943082,-2.256460435787602,-6.085736075920181,-10.7373715403385,48.68775673384919,1.2399978637695312,2.7089526394076415,1.6999961853027372,-2.5028258903399063,5.902818260945381,-0.40141485251858455,3.801407223124059,0.5400009155273438,67.6645803828407,-6.694927455878954,2.1014110378213227,1,-0.2949981689453125,-2.704998016357422,-7.142496109008789,-10.139995574951172,5.900001525878906,1,0.028927272835237217,-1.1578878682929277,76.80000305175781,-1.5454755629537154,77.13999938964844,2.799960327753788,76.5199966430664,0.028927272835237217
1226,2011-01-26,77.87999725341797,78.33999633789062,77.0,77.0,344200.0,0.010247774718586289,-2.0454557276991236,2.256406745177824,62.58501989095655,71.33686892601364,-1.0023198540168607,-2.693082698863236,-6.615493124005525,-11.37886697837078,49.28652810015664,1.339996337890625,2.4281159087311437,2.177997207641596,-1.7715088193198483,6.12750323460304,0.2032441941608738,4.152750221122318,-1.7999954223632812,80.6722850704117,8.95633208027563,1.9747530134807214,1,-0.7299995422363281,-3.1299972534179688,-7.722497940063477,-10.554996490478516,4.790000915527344,2,0.01733443953680136,1.917621082109647,77.08999633789062,-1.1578878682929277,76.80000305175781,-1.5454755629537154,77.13999938964844,0.01733443953680136
1227,2011-01-27,77.81999969482422,78.05000305175781,77.38999938964844,77.91999816894531,223500.0,-0.0007703847035140932,2.6666030898340645,-0.11363498435102261,59.566785346389935,69.8682722921823,-0.8393304140209068,-2.2615174919936862,-6.303155979606601,-11.171919554266012,49.82248238777182,0.660003662109375,2.4103476205798984,1.808499526977542,-1.7480289128869941,5.365027966842078,0.030235307045273885,3.58676374690981,-1.7399978637695312,76.99124305419583,7.837239385774581,1.7782642199322685,1,-0.6700019836425781,-3.0400009155273438,-7.645000457763672,-10.494998931884766,3.1100006103515625,3,0.03238237796130461,-2.0454557276991236,77.87999725341797,1.917621082109647,77.08999633789062,-1.1578878682929277,76.80000305175781,0.03238237796130461
1228,2011-01-28,76.69999694824219,78.36000061035156,76.55000305175781,77.73999786376953,266700.0,-0.014392222448910141,-1.7015116576992058,10.400167849240864,45.762677422960074,66.63130365560622,0.35920527184769924,-0.7789970946763276,-4.986337466856057,-9.892743350500695,50.053403993330214,1.80999755859375,2.2861693032366617,0.4329967498779297,-2.4580411430938938,3.324034642849753,-1.012522196607975,1.8785156963638343,-0.5747952270507852,27.19278285660746,-36.48721477078571,1.4455189464859106,1,0.4600028991699219,-1.9099960327148438,-6.412496566772461,-9.374996185302734,4.8899993896484375,4,0.047979145392392564,2.6666030898340645,77.81999969482422,-2.0454557276991236,77.87999725341797,1.917621082109647,77.08999633789062,0.047979145392392564
1229,2011-01-31,77.4800033569336,77.9800033569336,76.36000061035156,76.69999694824219,297000.0,0.010169575485351912,-1.2191832362239698,-0.7500055019623666,64.49791621253553,65.0920126193533,-0.3195892898587971,-1.1891620255165378,-5.556728900097809,-10.518122602826338,50.04908413160394,1.6200027465820312,2.1544947978495514,0.9395030975341854,-1.1906945193084368,3.0697007143768076,-0.12559571088712573,2.0046019059554965,-1.2654096801757788,61.40360857169627,-3.8412992851935,1.0650988084213107,1,-0.3200035095214844,-2.69000244140625,-6.855003356933594,-10.15500259399414,4.5099945068359375,0,0.04788331083804276,-1.7015116576992058,76.69999694824219,2.6666030898340645,77.81999969482422,-2.0454557276991236,77.87999725341797,0.04788331083804276
1230,2011-02-01,78.12999725341797,78.62999725341797,77.69000244140625,77.87999725341797,278800.0,0.008389182606123535,-1.9841596628478697,0.3205101871142541,62.97934207002406,63.52851825340228,-0.9468792618467603,-1.5749408710568389,-6.016503851373869,-11.00702215917724,49.43523657806932,1.149993896484375,2.040984057166696,1.370497131347662,-0.4262639406399842,3.167258203335308,0.4721165953538389,2.268877667341485,-1.829587299316401,77.97353570864408,12.574243566372417,0.898380535993825,2,-0.8349990844726562,-3.204998016357422,-7.409996032714844,-10.804996490478516,2.1800003051757812,1,0.04274931632791068,-1.2191832362239698,77.4800033569336,-1.7015116576992058,76.69999694824219,2.6666030898340645,77.81999969482422,0.04274931632791068
1231,2011-02-02,77.91999816894531,78.30000305175781,77.61000061035156,77.91999816894531,258400.0,-0.0026878163554967527,-1.2258318566646977,0.0,59.763330304894225,62.089010663878724,-0.6920847154791119,-1.143171861146726,-5.615126328940121,-10.635674113041205,48.45082548952153,0.69000244140625,1.8857150685086594,0.9824981689453125,-0.48935299921720343,2.4543493371078284,0.24657258486405453,1.7184237530265705,-1.55999755859375,68.72246103793529,3.2535600700106215,0.735925584081261,2,-0.5649986267089844,-2.8800010681152344,-7.10999870300293,-10.59499740600586,3.0999984741210938,2,0.06506673272542307,-1.9841596628478697,78.12999725341797,-1.2191832362239698,77.4800033569336,-1.7015116576992058,76.69999694824219,0.06506673272542307
1232,2011-02-03,78.58999633789062,78.6500015258789,77.36000061035156,77.98999786376953,134300.0,0.008598539331233335,2.5832918313500683,100.0,64.7867754163116,61.15280050219133,-1.1595091518595524,-1.6679227497123321,-6.0836268082879315,-11.157151451614567,47.091320931010294,1.2900009155273438,1.6290099263465407,1.5059967041015625,-0.012981293051254283,3.0249747012543793,0.746507705525147,2.265485702677978,-2.0937959289550747,97.37968716163316,29.826176752243327,0.7594889985764091,2,-1.2249946594238281,-3.4699974060058594,-7.744997024536133,-11.264995574951172,3.4500045776367188,3,0.0519150276265834,-1.2258318566646977,77.91999816894531,-1.9841596628478697,78.12999725341797,-1.2191832362239698,77.4800033569336,0.0519150276265834
1233,2011-02-04,79.25,79.37000274658203,78.4800033569336,78.81999969482422,172700.0,0.008398062003613704,1.656691604322527,0.7166689978764798,66.9677409192888,61.28220120257782,-1.663688037194234,-2.2030255296747754,-6.513222975891509,-11.653708316581259,45.57180044946773,0.8899993896484375,1.4067829104712786,2.01500053405762,0.2698794434286924,3.7601216246865476,1.1424399887431491,2.887561079372091,-2.581495501708986,96.01320061744823,28.28959122009978,0.8725605453144646,2,-1.5249977111816406,-3.770000457763672,-8.332500457763672,-11.924999237060547,0.470001220703125,4,0.021198742021145467,2.5832918313500683,78.58999633789062,-1.2258318566646977,77.91999816894531,-1.9841596628478697,78.12999725341797,0.021198742021145467
1234,2011-02-07,80.9800033569336,85.37999725341797,80.2699966430664,82.30999755859375,746400.0,0.021829695355628953,-2.7163537698814535,-3.0930075761608204,70.74288504464286,61.96138584755596,-3.0602181734351177,-3.848380925145591,-8.028585394203418,-13.214932530934817,44.45057274479789,6.129997253417969,1.316929250223751,3.5660037994384766,1.1457870189004922,5.986220579976461,2.3558954091694915,4.776112189707462,-4.041349033813475,45.137210246985106,-18.784711434489928,1.2101083902689918,2,-0.11000442504882812,-2.4700050354003906,-10.03250503540039,-13.65500259399414,-3.5,0,0.0075326371409047965,1.656691604322527,79.25,2.5832918313500683,78.58999633789062,-1.2258318566646977,77.91999816894531,0.0075326371409047965
1235,2011-02-08,82.58000183105469,83.30000305175781,81.97000122070312,82.88999938964844,501200.0,0.01975794526790553,1.3539753699902777,0.23308188727950666,76.59785956810268,63.51836803390553,-4.246083728044724,-5.149259459822844,-9.391570026660318,-14.636731160721254,44.41503598607927,2.3199996948242188,1.2187018243817818,4.808502197265625,1.629025763239511,7.987978631291739,3.218763980252561,6.398240414278689,-4.628386356298833,65.08732425986756,1.6185321334389755,1.589738217013057,2,-1.7100028991699219,-3.660003662109375,-11.62750244140625,-15.255001068115234,-4.529998779296875,1,-0.007144634950386752,-2.7163537698814535,80.9800033569336,1.656691604322527,79.25,2.5832918313500683,78.58999633789062,-0.007144634950386752
1236,2011-02-09,82.18000030517578,82.79000091552734,81.08999633789062,82.5999984741211,451800.0,-0.004843806212274537,3.249995231646608,1.3548434731246308,78.52824953046914,65.62519738769211,-3.5447501773075345,-4.5235969853358,-8.74819071610193,-14.077408905246315,44.084177184783144,1.7000045776367188,1.281906693054765,4.118000793457028,0.45306120359865076,7.782940383315406,2.2855309985278325,5.950470588386224,-3.3369790169804787,60.09977197423508,-6.860123341263943,1.8324697949291924,2,-1.3100013732910156,-2.7600021362304688,-10.647500991821289,-14.01500129699707,-3.3700027465820312,2,-0.022754961543414054,1.3539753699902777,82.58000183105469,-2.7163537698814535,80.9800033569336,1.656691604322527,79.25,-0.022754961543414054
1237,2011-02-10,81.7699966430664,82.0,81.44000244140625,81.62999725341797,187600.0,-0.004989092973799236,-1.1538822700862728,-0.3333333333333333,73.84138872279523,68.74505419878491,-2.8111367547096933,-3.9067097966406834,-8.082305303516819,-13.515397737860468,43.70067153736067,0.7399978637695312,1.3545045257345123,3.4494972229003906,-0.49955508382709013,7.398549529627871,1.4749710695366502,5.424023376264131,-2.1425382390443843,47.68110429502121,-18.03384801692838,1.974526153363737,2,-0.8999977111816406,-2.0049972534179688,-9.872495651245117,-12.634994506835938,-1.6800003051757812,3,-0.009172068372141684,3.249995231646608,82.18000030517578,1.3539753699902777,82.58000183105469,-2.7163537698814535,80.9800033569336,-0.009172068372141684
1238,2011-02-11,81.52999877929688,81.61000061035156,81.0,81.48999786376953,167600.0,-0.0029350357542161642,5.099866488651536,0.28572207084468665,74.60975768536412,69.8685921402103,-2.0271259225295495,-3.442319729930091,-7.605860554216747,-13.105840539924316,43.199608908620526,0.7699966430664062,1.4117832378858282,2.9549995422363224,-1.137240384597746,7.047239469070391,0.9088795788192812,5.001119505653364,-1.21223571334734,24.65757310631284,-41.23071828335793,2.0461199634170373,2,-0.15999984741210938,-1.3149986267089844,-9.077497482299805,-11.419998168945312,-0.8499984741210938,4,0.0062553924183299525,-1.1538822700862728,81.7699966430664,3.249995231646608,82.18000030517578,1.3539753699902777,82.58000183105469,0.0062553924183299525
1239,2011-02-14,81.54000091552734,82.16999816894531,81.08999633789062,81.98999786376953,219700.0,0.00012268044131280575,1.666679225378645,-11.24966622162884,73.84780313728889,71.07619892546195,-1.565256128839124,-3.230456149799764,-7.389898866996077,-12.935402510305437,42.70626221583169,1.0800018310546875,1.5303407374327378,2.7190017700195312,-1.4688110183761154,6.906814558415178,0.625095375821715,4.8129081642173475,-0.6147697470815956,23.478269522931274,-40.44270065365359,2.093906394197823,2,-0.17000198364257812,-1.3250007629394531,-8.707502365112305,-11.015003204345703,-0.34999847412109375,0,-0.022320329585348908,5.099866488651536,81.52999877929688,-1.1538822700862728,81.7699966430664,3.249995231646608,82.18000030517578,-0.022320329585348908
1240,2011-02-15,81.56999969482422,81.9000015258789,81.25,81.25,260700.0,0.000367902611724924,-3.0625134110578642,-0.7111152555016784,71.52858394285349,72.38344932967965,-1.1800717604968298,-3.086330707777833,-7.183768164429864,-12.770340756003932,42.02435991762836,0.6500015258789062,1.904810490828254,2.5380004882812557,-1.7615019626241804,6.837502939186692,0.38824926282853767,4.687751713733974,3.80999755859375,31.843542083121996,-28.720944710535363,2.149751225452715,2,-0.20000076293945312,-1.3549995422363281,-8.225000381469727,-10.59000015258789,0.26999664306640625,1,-0.0501409384969036,1.666679225378645,81.54000091552734,5.099866488651536,81.52999877929688,-1.1538822700862728,81.7699966430664,-0.0501409384969036
1241,2011-02-16,81.80999755859375,81.98999786376953,80.93000030517578,81.77999877929688,261500.0,0.0029422320052401307,4.43589342306037,0.09374627470614882,72.79996791297441,73.27380405153106,-0.9054636393801871,-3.1208981100807307,-7.192552041347298,-12.829945112353599,41.13609952608253,1.05999755859375,2.0908931071780046,2.5459983825683565,-1.8305160574749095,6.922512822611623,0.3577411625467164,4.734255602589997,3.487399749755866,70.96764269761088,11.965451615654622,2.1882572200216353,2,0.12000274658203125,-1.2399978637695312,-7.969997406005859,-10.729995727539062,0.3000030517578125,2,-0.04596008579688515,-3.0625134110578642,81.56999969482422,1.666679225378645,81.54000091552734,5.099866488651536,81.52999877929688,-0.04596008579688515
1242,2011-02-17,81.5,81.94000244140625,81.0999984741211,81.66000366210938,222800.0,-0.00378923808635645,1.333340397575552,-5.333672431332655,80.2267101753415,74.74702285775913,-0.15563947413710366,-2.549390301626417,-6.659524589712987,-12.330583651291931,41.1326784665921,0.8400039672851562,2.2660610450628837,1.9870006561279325,-2.2978822365968625,6.271883548852728,-0.155440790234465,4.12944210249033,3.622701428222669,45.96779651631401,-16.353419467197597,2.142441446362397,2,1.3249969482421875,-0.8300018310546875,-7.659999847412109,-10.319999694824219,0.6699981689453125,3,-0.03300616492523001,4.43589342306037,81.80999755859375,-3.0625134110578642,81.56999969482422,1.666679225378645,81.54000091552734,-0.03300616492523001
1243,2011-02-18,81.5,82.22000122070312,81.13999938964844,81.6500015258789,204300.0,0.0,-1.482754991976007,0.9374880793438871,78.07261781081009,75.5614376095555,0.220248722145854,-2.32521721972941,-6.430606757062279,-12.141373035474231,41.00272621233446,1.0800018310546875,2.5126471651230275,1.7690006256103459,-2.4506929085179934,5.988694159738685,-0.34084614145382375,3.8788473926745155,3.4549933833007884,44.185991495301124,-17.497353457642063,2.109846767064171,2,0.6150016784667969,-0.8300018310546875,-7.4375,-10.319999694824219,0.80999755859375,4,-0.017300658430789873,1.333340397575552,81.5,4.43589342306037,81.80999755859375,-3.0625134110578642,81.56999969482422,-0.017300658430789873
1244,2011-02-22,80.69999694824219,81.02999877929688,79.86000061035156,80.55000305175781,319900.0,-0.009815988365126538,1.888893075126215,-0.9999491378871879,67.5786448075797,74.55930263616406,1.0910963274433811,-1.283880776808175,-5.416578313112808,-11.17484937897811,40.82202112834492,1.6399993896484375,2.6656823912052943,0.7739978790283146,-3.2303506379178373,4.7783463959744665,-1.2281763794447613,2.7761721375013906,4.093996711933599,35.59305595965474,-23.037047737910214,2.002174258473079,2,0.6250038146972656,-0.029998779296875,-6.414997100830078,-9.519996643066406,1.7900009155273438,1,-0.0002477898862776051,-1.482754991976007,81.5,1.333340397575552,81.5,4.43589342306037,81.80999755859375,-0.0002477898862776051
1245,2011-02-23,79.31999969482422,81.37999725341797,78.62000274658203,80.63999938964844,335100.0,-0.017100338359405942,-1.0294125071876359,-8.800356052899287,58.254722710305344,72.30668854503475,2.1903725360603232,0.28643438289614664,-3.8338561681282783,-9.618538733141122,40.79862898377712,2.7599945068359375,2.7241536359927494,-0.7174995422363253,-4.50781994157056,3.072820857097909,-2.6126597419034425,1.177660657430792,5.177954382362117,19.444367914991556,-36.34313379226546,1.8951601996671148,2,1.1000022888183594,1.3499984741210938,-4.76249885559082,-8.139999389648438,4.510002136230469,2,0.023575425539292594,1.888893075126215,80.69999694824219,-1.482754991976007,81.5,1.333340397575552,81.5,0.023575425539292594
1246,2011-02-24,79.2300033569336,80.0,78.44000244140625,79.12000274658203,385800.0,-0.0011345983136268334,-1.1224438954514315,-0.08333381498713985,54.05067655332995,70.10772052620527,2.031544027528412,0.5088442152294732,-3.5447711357449805,-9.350004368822013,40.13377029322818,1.55999755859375,2.591862594696252,-0.8749961853027344,-4.54986447305825,2.799872102452781,-2.712430329180492,0.9624379585750233,4.797714613804402,20.899501869000428,-28.40301274180378,1.837434143877755,2,1.0999984741210938,1.4399948120117188,-4.450002670288086,-8.000003814697266,4.9499969482421875,3,0.03294197741225546,-1.0294125071876359,79.31999969482422,1.888893075126215,80.69999694824219,-1.482754991976007,81.5,0.03294197741225546
1247,2011-02-25,80.33999633789062,80.58999633789062,79.47000122070312,79.75,167800.0,0.014009755571465554,1.0550438166699332,5.363573311138854,56.52693133537393,68.09851759842857,0.779328286187237,-0.42443815681650676,-4.449310756227192,-10.257384710974094,39.549825056710695,1.3599929809570312,2.240545044142422,0.10899696350097088,-3.4052926769574725,3.6232866039594143,-1.648147856728258,1.8661417837301997,3.1289500799141905,50.264405028135926,6.5866656879590835,1.757144820229223,2,-0.0099945068359375,0.3300018310546875,-5.249996185302734,-9.044998168945312,2.82000732421875,4,0.022031420875558982,-1.1224438954514315,79.2300033569336,-1.0294125071876359,79.31999969482422,1.888893075126215,80.69999694824219,0.022031420875558982
1248,2011-02-28,80.37999725341797,81.44000244140625,79.87999725341797,80.77999877929688,178400.0,0.0004978954113852296,-1.2285764110277329,-0.6779728960844152,45.495441829774855,64.94825523092703,0.6247430017936324,-0.18404283736562377,-4.286894772072856,-10.11180365613339,40.12503231910638,1.5600051879882812,1.8808599539684963,-0.035002136230474434,-3.131373614967657,3.0613693425067083,-1.5831878755990658,1.513183603138117,2.5860547667469973,64.66649373372397,20.298717670987102,1.5481857393685878,2,-0.04999542236328125,0.3500022888183594,-5.1699981689453125,-9.084999084472656,2.660003662109375,0,0.022269233350231676,1.0550438166699332,80.33999633789062,-1.1224438954514315,79.2300033569336,-1.0294125071876359,79.31999969482422,0.022269233350231676
1249,2011-03-01,81.19000244140625,81.37000274658203,80.61000061035156,81.0,436500.0,0.010077198502937756,1.7636287973366624,-0.475004291518053,38.160131636409,61.24064941909985,-0.26835046105641425,-0.739782168646073,-4.89959513865486,-10.732666465523607,40.95099501540288,0.9900054931640625,1.6160912304799808,0.5895030975341768,-2.195378113045706,3.3743843081140596,-0.8029375077557717,1.9819437028241254,1.3234446208828388,91.66666666666666,47.85763972871261,1.3924406052899423,3,-0.8600006103515625,-0.4600028991699219,-5.945003509521484,-9.895004272460938,1.5199966430664062,1,0.013794741760178919,-1.2285764110277329,80.37999725341797,1.0550438166699332,80.33999633789062,-1.1224438954514315,79.2300033569336,0.013794741760178919
1250,2011-03-02,81.47000122070312,81.91000366210938,81.0,81.02999877929688,310600.0,0.003448685440044841,-2.6400146484375,2.315772566655959,43.8260867257647,58.02132928718768,-0.6303095229872184,-0.7976208623546484,-4.9688424505060595,-10.819655125912277,41.49079660366335,0.910003662109375,1.3558999747033624,0.7025016784668026,-1.8494345340566412,3.2544378909902463,-0.5734664277949122,1.9784697847285173,0.6361013794976742,87.31981882942702,43.68895150698711,1.2759681062617212,3,-1.1399993896484375,-0.7400016784667969,-5.975002288818359,-10.175003051757812,0.470001220703125,2,0.012519904600261755,1.7636287973366624,81.19000244140625,-1.2285764110277329,80.37999725341797,1.0550438166699332,80.33999633789062,0.012519904600261755
1251,2011-03-03,82.98999786376953,83.33999633789062,81.94000244140625,82.02999877929688,132600.0,0.01865713293594684,-1.4561473956137356,2.1818039950062422,58.892156164919825,55.650823286029706,-2.19628320772766,-2.021978583887602,-6.254145451103511,-12.154365356976442,42.3875942543814,1.8699951171875,1.1385859439830313,1.9689983367919979,-0.3920802494207578,4.3300769230047536,0.78845904368562,3.1495376298983757,-4.549995422363281,90.95610036905025,45.86144049365224,1.1805392931063763,3,-2.0999984741210938,-2.1199989318847656,-7.399999618530273,-11.694999694824219,-2.4899978637695312,3,0.010121749474726327,-2.6400146484375,81.47000122070312,1.7636287973366624,81.19000244140625,-1.2285764110277329,80.37999725341797,0.010121749474726327
1252,2011-03-04,82.66999816894531,83.29000091552734,81.55000305175781,83.06999969482422,140100.0,-0.0038558826733494644,3.1428324901681184,-0.41666865349005394,58.21326725576547,53.444228779913644,-1.89180994760072,-1.455254730538286,-5.721543006268661,-11.646663871842264,42.97593353244849,1.7399978637695312,0.9507192841595469,1.4449985504150362,-0.7293440216154607,3.619341122445533,0.35782726439978774,2.5321698364302847,-4.131995849609382,80.63588594713667,31.59469070182992,1.0871712860152485,3,-1.779998779296875,-1.7999992370605469,-6.719999313354492,-11.020000457763672,-2.4399948120117188,4,0.0182654187695106,-1.4561473956137356,82.98999786376953,-2.6400146484375,81.47000122070312,1.7636287973366624,81.19000244140625,0.0182654187695106
1253,2011-03-07,80.93000030517578,83.48999786376953,80.4000015258789,83.29000091552734,222300.0,-0.021047513031434373,1.2391322375731844,5.899979019245074,46.482111806489314,51.10016955757026,-0.26951147500976447,0.43959617388418337,-3.7883241025347303,-9.725420238703705,42.80830270123382,3.089996337890625,0.6721035033080796,-0.37899932861327557,-2.352623712863064,1.594625055636513,-1.365811520738177,0.6078128635116258,-2.295958105468756,17.152084382684958,-33.6717686432919,0.9868121921248973,3,0.034999847412109375,-0.060001373291015625,-4.965002059936523,-9.28000259399414,-1.5,0,0.02755471825682143,3.1428324901681184,82.66999816894531,-1.4561473956137356,82.98999786376953,-2.6400146484375,81.47000122070312,0.02755471825682143
1254,2011-03-08,81.58999633789062,82.0999984741211,80.55999755859375,81.19999694824219,217600.0,0.008155146796319013,1.184392788347077,-0.16525393592603368,50.107509063001714,50.19492359675875,-0.8828228561997946,-0.18167199460366135,-4.233129959533173,-10.207913234651372,40.51357153512433,1.5400009155273438,0.3665138560273391,0.2504970550537138,-1.7205717852988016,2.221565895406229,-0.735037365122551,1.2360314752299786,-2.7617159116210956,38.51120460628327,-14.105729352515198,0.9855344201762604,3,-0.6249961853027344,-0.7199974060058594,-5.614995956420898,-9.749996185302734,-2.4099960327148438,1,0.01777184266109999,1.2391322375731844,80.93000030517578,3.1428324901681184,82.66999816894531,-1.4561473956137356,82.98999786376953,0.01777184266109999
1255,2011-03-09,81.98999786376953,82.18000030517578,81.26000213623047,81.7699966430664,186900.0,0.004902580510267152,2.066629367783938,0.5641065769396298,50.95137744679375,49.85055702936584,-0.9658221841564085,-0.6620870394907001,-4.402086567837856,-10.417980763871725,38.110397627296166,0.9199981689453125,0.10517497068144621,0.6799987792968807,-1.2295991597182194,2.589596718311981,-0.27480019021066937,1.6347977488044307,-2.975248739999998,51.45625314805488,1.1126188746858219,0.9547989695075488,3,-0.5099983215332031,-0.6199989318847656,-6.014997482299805,-9.474998474121094,-3.4300003051757812,2,0.00878157384391498,1.184392788347077,81.58999633789062,1.2391322375731844,80.93000030517578,3.1428324901681184,82.66999816894531,0.00878157384391498
1256,2011-03-10,80.30999755859375,81.31999969482422,79.33000183105469,81.23999786376953,281800.0,-0.0204903079515526,2.6513589372082116,-4.227250658898599,44.50598376338844,48.51489618803412,0.9873124780275333,0.9176843493204956,-2.498707067724766,-8.555408339436838,35.894353467988395,2.6599960327148438,-0.0566136523828078,-0.906501388549799,-2.8198580854463415,1.0068553083467435,-1.8631797369980774,0.05017695989847937,-1.1162384852242155,23.557612070593976,-26.210168208621866,0.9566783484482723,3,1.1000022888183594,1.0600013732910156,-4.19999885559082,-7.509998321533203,-1.4899978637695312,3,0.020296413053969564,2.066629367783938,81.98999786376953,1.184392788347077,81.58999633789062,1.2391322375731844,80.93000030517578,0.020296413053969564
1257,2011-03-11,81.0199966430664,81.47000122070312,79.56999969482422,79.9800033569336,163000.0,0.00884073099310756,-1.0430117230120513,-1.1182719837239636,47.92026016664364,48.784320447686206,0.42903265237603705,0.1566476102623824,-2.972148662687971,-9.071743703678592,33.59185594751255,1.9000015258789062,-0.022586504993853396,-0.15900230407714844,-2.0560118199936994,1.7380072118394025,-1.107507062035424,0.789502453881127,-1.6899948120117188,40.62491403168036,-9.442076057022291,0.9485047579582732,3,0.3900032043457031,0.3500022888183594,-4.822498321533203,-8.139999389648438,-3.4699935913085938,4,-0.006418127186023637,2.6513589372082116,80.30999755859375,2.066629367783938,81.98999786376953,1.184392788347077,81.58999633789062,-0.006418127186023637
1258,2011-03-14,82.04000091552734,82.25,78.80000305175781,80.2699966430664,434400.0,0.012589537333043355,2.1506786321451465,1.7019381721613334,55.697302136686986,50.73289494771709,-0.3696050521233616,-0.8676757191158089,-3.7375760575316406,-9.880606603617153,31.756236675333604,3.4499969482421875,0.10650078839728394,0.8355018615722685,-1.0947930512631245,2.7657967744076615,-0.12964559484542804,1.800649317989965,1.4499969482421875,93.91306463098023,40.279613851655135,0.9651474564176943,3,-0.8950004577636719,-0.13000106811523438,-5.7975006103515625,-9.150001525878906,-4.44000244140625,0,-0.022062378576243824,-1.0430117230120513,81.0199966430664,2.6513589372082116,80.30999755859375,2.066629367783938,81.98999786376953,-0.022062378576243824
1259,2011-03-15,79.72000122070312,80.33000183105469,79.2300033569336,80.05999755859375,312700.0,-0.028278884311727537,1.499982660563185,-0.19208786282640367,51.574810481475275,51.59386425390715,1.922072840070399,1.3797221555412733,-1.1982493742942353,-7.3778975166613066,29.636524177528617,2.80999755859375,0.08018719341370684,-1.3934978485107479,-3.4260868127481956,0.6390911157266999,-2.4097923306294717,-0.377203366392024,3.6761967468261787,26.666637181057855,-29.998882948922454,1.016294482118725,3,1.4249992370605469,2.1899986267089844,-3.1175003051757812,-6.470001220703125,-0.2700042724609375,1,-0.0036377434908020367,2.1506786321451465,82.04000091552734,-1.0430117230120513,81.0199966430664,2.6513589372082116,80.30999755859375,-0.0036377434908020367
1260,2011-03-16,77.4800033569336,80.16000366210938,77.25,80.16000366210938,238100.0,-0.02809831697779508,1.1716442766736983,7.882438739789965,44.10774047506753,49.95115139947912,3.952183341752118,3.475803280790302,1.1834746405396714,-4.990630849683768,27.241441934751045,2.910003662109375,0.10194352171426146,-3.4289958953857393,-6.015671460706983,-0.8423203300644957,-4.722333678046354,-2.1356581127251246,5.824270712280281,4.600067138671875,-54.25195518949283,1.2933377826606198,3,2.889995574951172,2.889995574951172,2.2099952697753906,-1.225006103515625,2.5199966430664062,2,0.021941105763904956,1.499982660563185,79.72000122070312,2.1506786321451465,82.04000091552734,-1.0430117230120513,81.0199966430664,0.021941105763904956
1261,2011-03-17,78.05000305175781,78.88999938964844,77.79000091552734,78.30000305175781,169300.0,0.007356732964999502,-1.8571230406436399,0.09328357146720642,41.998624469514404,48.14952442322901,2.9142141689490018,2.7507010070068247,0.7450814777050283,-5.4135020178461275,25.044567525161902,1.4099960327148438,0.12191791021055565,-2.6709964752197237,-5.515637352505166,0.17364440206571885,-4.093316913862452,-1.2486760365769953,5.012100054687508,16.00006103515625,-42.12319387384572,1.4223204386427244,3,2.319995880126953,2.319995880126953,1.8449954986572266,-1.7950057983398438,1.3199996948242188,3,0.00653420226643342,1.1716442766736983,77.4800033569336,1.499982660563185,79.72000122070312,2.1506786321451465,82.04000091552734,0.00653420226643342
1262,2011-03-18,78.80999755859375,79.36000061035156,78.31999969482422,78.81999969482422,124800.0,0.009737277093146979,-1.1010164841516326,0.040008544921875,44.77711038161716,47.96007982046543,1.7311458095003047,1.8749762923436322,0.08632875121139705,-6.022690380252669,22.614950870931093,1.30999755859375,0.08961875938530284,-1.7765018463134794,-4.718759994596127,1.165756301969168,-3.24763092045481,-0.30537277217214864,4.019621423593762,31.199951171875,-25.017644555908063,1.4711290741413254,3,0.94000244140625,1.5600013732910156,1.335000991821289,-2.5550003051757812,1.2300033569335938,4,0.0001269145608466804,-1.8571230406436399,78.05000305175781,1.1716442766736983,77.4800033569336,1.499982660563185,79.72000122070312,0.0001269145608466804
1263,2011-03-21,80.08999633789062,80.81999969482422,79.44999694824219,79.47000122070312,103100.0,0.016241578720329386,-3.1515004392657326,-61.986270022883296,46.45158972127579,47.55386656027366,0.3570046278195491,0.5100794313483163,-1.093842769089946,-7.146581246885887,20.1774061258952,2.0100021362304688,-0.16288104649638058,-0.4260028839111385,-3.343565700439896,2.491559932617619,-1.8847842921755102,1.0327785243532333,2.516437885009381,79.55172494854966,26.66905720925206,1.458781408264376,3,-0.339996337890625,0.2800025939941406,0.22750282287597656,-3.8349990844726562,0.7100067138671875,0,-0.03171423900953707,-1.1010164841516326,78.80999755859375,-1.8571230406436399,78.05000305175781,1.1716442766736983,77.4800033569336,-0.03171423900953707
1264,2011-03-22,80.68000030517578,80.87999725341797,80.02999877929688,80.08999633789062,129800.0,0.007366762320677234,-1.3943649864067655,0.9516267966135066,47.50157679079762,47.170555376274095,-0.41980393655148873,-0.08590377781312952,-1.612823666560388,-7.57689872558997,18.928525704953113,0.8499984741210938,-0.39724688731210733,0.16500091552734375,-2.752310100986037,3.0823119320407244,-1.2936545927293395,1.623656423784027,1.7121765488082303,94.49043802846208,44.06511955102368,1.4586555082566892,3,-0.9300003051757812,-0.3100013732910156,0.11249923706054688,-4.4250030517578125,0.8199996948242188,1,-0.03817553073133917,-3.1515004392657326,80.08999633789062,-1.1010164841516326,78.80999755859375,-1.8571230406436399,78.05000305175781,-0.03817553073133917
1265,2011-03-23,81.19000244140625,81.54000091552734,79.94999694824219,80.4800033569336,102900.0,0.00632129566560935,1.255331122065245,1.2033801869835645,43.918932503035,47.10532745845704,-1.1792276776623112,-0.47287119601340066,-1.9809033778322203,-7.923585556867067,18.8205950626003,1.5900039672851562,-0.39315690892215116,0.5815029144287109,-2.2941151437770486,3.4571209726344705,-0.8563061146741688,2.0193119435315907,0.9964873384184045,90.66670735677084,43.49414417224996,1.437809029102878,3,-1.44000244140625,-0.8200035095214844,-0.3975028991699219,-4.935005187988281,2.1100006103515625,2,-0.02143127775393039,-1.3943649864067655,80.68000030517578,-3.1515004392657326,80.08999633789062,-1.1010164841516326,78.80999755859375,-0.02143127775393039
1266,2011-03-24,81.83999633789062,81.8499984741211,80.91000366210938,81.5199966430664,64000.0,0.008005836641690856,4.529316728374285,0.4507043766991543,47.25709715710311,47.0316426796192,-1.7761486183253368,-0.9668776392518197,-2.508799455070019,-8.412011624564883,18.914021622013944,0.9399948120117188,-0.4664921177962924,1.1009971618652372,-1.747985327436652,3.9499796511671263,-0.32349408278571445,2.525488406516189,0.14903385074104847,99.71665326659232,54.431577071966146,1.4244912446509461,3,-2.089996337890625,-1.4699974060058594,-1.0474967956542969,-5.584999084472656,1.0400009155273438,3,-0.022482849709497543,1.255331122065245,81.19000244140625,-1.3943649864067655,80.68000030517578,-3.1515004392657326,80.08999633789062,-0.022482849709497543
1267,2011-03-25,82.11000061035156,82.66000366210938,81.55000305175781,81.87000274658203,107100.0,0.0032991725872784095,-1.522736533643134,0.7499940395298381,54.31918245931314,46.87851827102211,-2.0956564470711214,-1.156787702979443,-2.6584656266298623,-8.524423028075176,18.831797416524765,1.1100006103515625,-0.5833134634199411,1.282501220703125,-1.623685527652711,4.188687969058961,-0.17059215347478585,2.735594594881036,-4.8600006103515625,82.86598437997633,32.6168488855533,1.4530933741779148,3,-2.154998779296875,-1.7400016784667969,-0.8600006103515625,-4.935001373291016,0.1999969482421875,4,-0.03336984342226523,4.529316728374285,81.83999633789062,1.255331122065245,81.19000244140625,-1.3943649864067655,80.68000030517578,-0.03336984342226523
1268,2011-03-28,82.16999816894531,82.58999633789062,81.83999633789062,82.0999984741211,166000.0,0.0007306973346457024,-1.542355786016319,0.2916679912261182,52.22052809907699,46.95026467297785,-2.3862101628690624,-1.1339449842537306,-2.5897888570151366,-8.441484770200447,18.295229227648903,0.75,-0.49036792365758686,1.2529987335205135,-1.7049509964576117,4.210948463498639,-0.22597613146855622,2.731973598509583,-4.811798095703125,81.91866128387471,28.93785532064888,1.478974864989064,3,-2.214996337890625,-1.7999992370605469,-0.4225006103515625,-4.994998931884766,-0.6399993896484375,0,-0.025921836447392876,-1.522736533643134,82.11000061035156,4.529316728374285,81.83999633789062,1.255331122065245,81.19000244140625,-0.025921836447392876
1269,2011-03-29,82.30999755859375,82.3499984741211,81.66000366210938,82.06999969482422,161400.0,0.0017037774463690702,3.312471687766731,3.428555858310627,51.24999925494167,47.74384898185275,-2.3693443890017107,-1.249813554487531,-2.60263696304753,-8.424946480145223,17.674908304493087,0.6899948120117188,-0.48750428831928616,1.336998367309576,-1.6844394239578548,4.358436158577007,-0.17372052832413942,2.8477172629432914,-4.845761413574223,87.08467762368879,32.51019647918103,1.5107188956337145,3,-2.0849952697753906,-1.9399986267089844,-0.9174976348876953,-4.715000152587891,-0.48999786376953125,1,-0.018345213845511577,-1.542355786016319,82.16999816894531,-1.522736533643134,82.11000061035156,4.529316728374285,81.83999633789062,-0.018345213845511577
1270,2011-03-30,82.48999786376953,83.23999786376953,82.45999908447266,82.58000183105469,231000.0,0.002186858346674647,-9.39987793092925,-0.37501986839177287,59.64602295705999,49.704671036024486,-1.9712374710059777,-1.4224077908527022,-2.6743063259775397,-8.451361688871273,16.912177803930728,0.9300003051757812,-0.6770486185544655,1.465998840332034,-1.6244078557229784,4.556405536387047,-0.07920450769546505,3.0112021883595332,-4.921846368408211,67.81107869428973,8.928454675410634,1.5452033480275058,3,-1.7099990844726562,-2.1199989318847656,-1.4924983978271484,-4.8600006103515625,0.42000579833984375,2,-0.01200142913574187,3.312471687766731,82.30999755859375,-1.542355786016319,82.16999816894531,-1.522736533643134,82.11000061035156,-0.01200142913574187
1271,2011-03-31,83.83000183105469,83.86000061035156,82.41999816894531,82.54000091552734,159700.0,0.01624444177460327,1.133339361503727,-14.332711706366025,61.77705413288704,51.59355367505448,-2.687774116779707,-2.8419630214640392,-3.8823720028509854,-9.630025966282943,15.55614410411605,1.44000244140625,-0.6023747481255839,2.764002609252927,-0.4588968480441906,5.986902066550044,1.152552880604361,4.375452337901493,-6.034976480957042,98.70135017306524,35.95978026184699,1.6114497286485607,3,-2.1750030517578125,-3.2750015258789062,-3.285001754760742,-6.155002593994141,-0.34999847412109375,3,-0.006322304279141044,-9.39987793092925,82.48999786376953,3.312471687766731,82.30999755859375,-1.542355786016319,82.16999816894531,-0.006322304279141044
1272,2011-04-01,84.18000030517578,85.26000213623047,83.7699966430664,83.98999786376953,270000.0,0.0041750980135544236,-3.7301395078473165,0.1472886097360468,59.50266622398992,53.043673286467154,-2.4539949073990073,-3.2391062853827606,-4.072690194072166,-9.803994202479942,14.71140714237206,1.4900054931640625,-0.1874925819349329,3.038500976562503,-0.40575646028311496,6.482758413408121,1.316372258139694,4.760629694985312,-6.021076439462902,69.99993642168529,10.738634698362219,1.722128718422807,4,-1.5750007629394531,-2.924999237060547,-3.6800003051757812,-6.505001068115234,-1.1399993896484375,4,-0.015443134319849672,1.133339361503727,83.83000183105469,-9.39987793092925,82.48999786376953,3.312471687766731,82.30999755859375,-0.015443134319849672
1273,2011-04-04,83.16000366210938,83.83000183105469,82.5199966430664,83.26000213623047,263500.0,-0.01211685245151628,1.1129152335890826,-0.5263009958239641,67.26910337685257,55.24006512936215,-1.0646840448255688,-2.153909432377759,-2.9215610563172305,-8.60316989416441,14.438716631727258,1.660003662109375,0.2387293179205443,1.9070041656494112,-1.6509314064528695,5.464939737751692,0.12803637959827086,3.6859719517005516,-4.432993534755084,41.66668432730964,-20.82049063425208,1.778967786051138,4,-0.5550041198730469,-1.9050025939941406,-2.660003662109375,-5.445003509521484,-0.20000457763671875,0,-0.010221333165993052,-3.7301395078473165,84.18000030517578,1.133339361503727,83.83000183105469,-9.39987793092925,82.48999786376953,-0.010221333165993052
1274,2011-04-05,83.04000091552734,83.37000274658203,82.29000091552734,82.77999877929688,124900.0,-0.0014430344071366674,1.347815270302769,-2.600061036087587,85.45918466646685,59.855648703076795,-0.6422494917299701,-2.0234494499589175,-2.6581558143595316,-8.297209707097565,14.086998651560407,1.0800018310546875,0.6012035792021209,1.714501190185544,-1.9303793675052106,5.359381747876299,-0.10793908865983326,3.5369414690309213,-3.7903514274629657,25.25251487345999,-42.71638662189345,1.8224402788453795,4,0.045001983642578125,-1.7849998474121094,-2.510000228881836,-5.085002899169922,0.589996337890625,1,-0.01818403323196638,1.1129152335890826,83.16000366210938,-3.7301395078473165,84.18000030517578,1.133339361503727,83.83000183105469,-0.01818403323196638
1275,2011-04-06,82.70999908447266,83.58999633789062,82.62999725341797,83.2300033569336,107100.0,-0.003974010445765508,-1.8234937731403569,-2.0,80.65787479157193,63.56684621801779,-0.0826536232727193,-1.725192755766102,-2.194978269909498,-7.774894619590299,13.711141853322767,0.9599990844726562,0.8624507070487084,1.3484992980957031,-2.338000780520346,5.0349993767117525,-0.49475074121232865,3.191749337403735,-2.9795213845549853,14.141346677489954,-57.90614972969238,1.8432500393080256,4,0.6950035095214844,-1.4549980163574219,-2.1799983978271484,-4.685001373291016,-0.029998779296875,2,-0.01076048119332551,1.347815270302769,83.04000091552734,1.1129152335890826,83.16000366210938,-3.7301395078473165,84.18000030517578,-0.01076048119332551
1276,2011-04-07,81.94000244140625,82.88999938964844,81.63999938964844,82.69999694824219,210000.0,-0.009309595594119147,1.1929836302552503,1.4615158895507496,70.5650764242705,65.3719455474575,0.7856390585463942,-0.8715012979139232,-1.3234755341814264,-6.812076135404595,14.539162667780234,1.25,1.0639287854027515,0.49700241088866903,-3.163598806102172,4.15760362787951,-1.3332981976067515,2.3273030193840896,-1.7671627865835546,8.287370832551776,-66.0797593617433,1.8303006084954174,4,1.5099983215332031,-0.6850013732910156,-1.4100017547607422,-3.7700042724609375,0.5199966430664062,3,0.011837944737635997,-1.8234937731403569,82.70999908447266,1.347815270302769,83.04000091552734,1.1129152335890826,83.16000366210938,0.011837944737635997
1277,2011-04-08,80.5,82.47000122070312,79.83000183105469,82.36000061035156,306500.0,-0.01757386378449244,1.538458716942376,2.447386913486056,52.638374753296745,65.4183729534819,2.205139877553677,0.5560561481502617,0.205327078006718,-5.191895009668087,14.910265264548638,2.6399993896484375,1.270572254231169,-0.9170001983642635,-4.597583773317851,2.763583376589324,-2.75729198584105,0.9232915891125231,4.760002136230469,16.749954223632812,-54.60834459439684,1.8402917874767937,4,2.045001983642578,0.7550010681152344,0.37999916076660156,-2.240001678466797,1.720001220703125,4,0.037018675241411,1.1929836302552503,81.94000244140625,-1.8234937731403569,82.70999908447266,1.347815270302769,83.04000091552734,0.037018675241411
1278,2011-04-11,80.2300033569336,80.5999984741211,80.05000305175781,80.5,245000.0,-0.0033539955660423226,1.3404379656834895,0.14515943788608415,46.97988501627264,64.94391581585202,2.4261434455098936,0.7204368250374671,0.5989239346045991,-4.765091801879663,14.8170975518752,0.5499954223632812,1.3699386058330276,-1.0964969635009822,-4.801510080827313,2.6085161538253487,-2.9490035221641477,0.7560095951621832,4.92139877319336,10.638353996307043,-55.40647901967539,1.8525065586631644,4,2.3149986267089844,1.0249977111816406,0.6499958038330078,-1.9600028991699219,3.6599960327148438,0,0.035024273227216574,1.538458716942376,80.5,1.1929836302552503,81.94000244140625,-1.8234937731403569,82.70999908447266,0.035024273227216574
1279,2011-04-12,79.43000030517578,80.04000091552734,78.80000305175781,79.66000366210938,231600.0,-0.009971370039693173,1.5050515948551568,0.8518748763740145,38.63047401815875,62.60885482264076,3.1007318434276527,1.5785319209328463,1.4906336781283187,-3.8115019384996742,14.978152644004702,1.4300003051757812,1.30345301713146,-1.8819999694824219,-5.615644960691242,1.851645021726398,-3.748822465086832,-0.015177473878011938,5.61497381896973,13.152361930064316,-47.72169299771256,1.8668224956044124,4,2.6000022888183594,1.8250007629394531,1.4874992370605469,-1.1300010681152344,4.019996643066406,1,0.044441631193936404,1.3404379656834895,80.2300033569336,1.538458716942376,80.5,1.1929836302552503,81.94000244140625,0.044441631193936404
1280,2011-04-13,79.18000030517578,79.87000274658203,78.83999633789062,79.87000274658203,207200.0,-0.0031474253939252073,1.985515258735073,2.999966829203569,31.880145810747464,59.28697612018081,3.164626341091008,2.0684732466131663,1.8103716894249686,-3.423297774787372,15.608683620114416,1.0300064086914062,1.255873737330262,-2.2169998168945284,-5.648501632749316,1.2145019989602588,-3.932750724821915,-0.5012489089671419,5.615174976074229,9.29089471053044,-44.74195010903976,1.7157509079273925,4,2.8500022888183594,2.075000762939453,1.7374992370605469,-0.8800010681152344,3.1800003051757812,2,0.05620102211531952,1.5050515948551568,79.43000030517578,1.3404379656834895,80.2300033569336,1.538458716942376,80.5,0.05620102211531952
1281,2011-04-14,78.55999755859375,78.98999786376953,77.94999694824219,78.7699966430664,195300.0,-0.007830294824354822,2.1999953049990024,0.3043454223794781,26.918062908256815,55.66646464065491,3.3061400747180443,2.8761017530996327,2.501115741856921,-2.667452658028921,16.447136875134664,1.2300033569335938,1.1889437049909901,-2.862502288818362,-6.195445095334506,0.4704405176977815,-4.528973692076434,-1.1960308855602904,5.995370833476571,13.495575968105111,-35.366179847409555,1.666471403258075,4,2.3300018310546875,2.6950035095214844,2.865001678466797,-0.2599983215332031,1.9300003051757812,3,0.052444028444745605,1.985515258735073,79.18000030517578,1.5050515948551568,79.43000030517578,1.3404379656834895,80.2300033569336,0.052444028444745605
1282,2011-04-15,78.81999969482422,79.29000091552734,78.31999969482422,78.66999816894531,113200.0,0.0033095995966210268,-1.282359910601287,-0.7142960944595822,28.770624246368314,51.38885584837888,2.4650956228795167,2.758307217906008,2.294735343390414,-2.7895198319369854,17.580955100048552,0.970001220703125,0.9842380688828314,-2.6030002593994084,-5.934295112840161,0.7282945940413441,-4.268647686119792,-0.937352832679025,5.339046410616419,32.830273420068465,-11.360494643073693,1.6656474267203791,4,1.9499969482421875,2.4350013732910156,2.5699996948242188,-0.5200004577636719,1.279998779296875,4,0.046181164726488255,2.1999953049990024,78.55999755859375,1.985515258735073,79.18000030517578,1.5050515948551568,79.43000030517578,0.046181164726488255
1283,2011-04-18,77.55000305175781,78.3499984741211,76.81999969482422,78.06999969482422,222900.0,-0.016112619233488834,1.8333462845355581,-3.4666090229388127,23.614233635294823,44.517194622693104,3.191217576601659,4.035140951322546,3.5834246703592214,-1.3791102827596546,18.37619056283371,2.0,0.5795726195535167,-3.745997238159177,-7.462641840438209,-0.029352635880144362,-5.604319539298686,-1.8876749370196677,6.236500104250922,22.670903111464938,-15.429244280740974,1.8583223011395156,4,2.6549949645996094,3.4899978637695312,3.839996337890625,0.8649940490722656,2.4599990844726562,0,0.06021918742967047,-1.282359910601287,78.81999969482422,2.1999953049990024,78.55999755859375,1.985515258735073,79.18000030517578,0.06021918742967047
1284,2011-04-19,77.5999984741211,78.11000061035156,77.16999816894531,77.4800033569336,268600.0,0.0006446862720290714,-1.5405282800998,-0.2307613304576199,22.49718939608489,38.05489624541678,2.557338480028349,3.944821498519403,3.4973165740009904,-1.3070952200143324,19.179236580410077,0.94000244140625,0.1474592632588383,-3.542001724243164,-7.605200531523138,0.5211970830368102,-5.573601127883151,-1.510402320603177,5.629184404992884,25.573704880306174,-8.406003829405684,2.03159940363999,4,2.2550010681152344,3.44000244140625,3.927501678466797,0.8849983215332031,2.0,1,0.08105671442281026,1.8333462845355581,77.55000305175781,-1.282359910601287,78.81999969482422,2.1999953049990024,78.55999755859375,0.08105671442281026
1285,2011-04-20,79.44999694824219,79.83000183105469,78.37999725341797,78.37999725341797,346700.0,0.023840186990957912,-1.710289703166556,8.917026958290947,26.702086559595344,33.18123070489731,0.21934428348751567,2.063583367103135,1.5803773801117416,-3.023406172981524,19.215448506739268,2.2300033569335938,-0.2863378792120841,-1.6050029754638615,-5.737791416769781,2.527785465842058,-3.6713971961168284,0.46139124518910535,3.266451276128606,87.37526202262455,59.03850002406445,2.066394220652961,4,0.19500350952148438,1.5900039672851562,2.077503204345703,-0.9650001525878906,1.100006103515625,2,0.05034613157513146,-1.5405282800998,77.5999984741211,1.8333462845355581,77.55000305175781,-1.282359910601287,78.81999969482422,0.05034613157513146
1286,2011-04-21,80.0,80.16000366210938,79.41000366210938,79.91000366210938,145600.0,0.006922631502630727,2.658503907703759,0.08410875098932598,28.22916161682791,30.469095911956327,-0.7093876294092212,1.4426288432481158,0.9813397371013366,-3.432132443312412,19.00395483464079,0.75,-0.8696080195175568,-0.9630001068115206,-5.10412231856894,3.178122104945899,-3.0335612126902305,1.1075609990671893,2.244732342007069,95.20947688456101,69.16268051353559,2.0705611058787086,4,-1.2900009155273438,1.0400009155273438,0.3699989318847656,-1.4900016784667969,2.0,3,0.02950000762939453,-1.710289703166556,79.44999694824219,-1.5405282800998,77.5999984741211,1.8333462845355581,77.55000305175781,0.02950000762939453
1287,2011-04-25,79.37000274658203,80.20999908447266,78.72000122070312,80.20999908447266,110800.0,-0.00787496566772461,2.5476294277929155,-9.333672431332655,29.424531529449382,28.518501080087074,-0.2866851319351298,1.9571725573473486,1.5671884547996342,-2.6570200693147257,18.47647319211549,1.4899978637695312,-1.43116221836884,-1.4559974670410156,-5.618585062838889,2.706590128756858,-3.5372912649399524,0.6252963308579211,2.4407509836504033,75.22134250361215,49.03738842783719,2.081293797898939,4,-0.8550033569335938,1.6699981689453125,0.9999961853027344,-0.45000457763671875,1.9599990844726562,0,0.014111063102309584,2.658503907703759,80.0,-1.710289703166556,79.44999694824219,-1.5405282800998,77.5999984741211,0.014111063102309584
1288,2011-04-26,80.04000091552734,80.62000274658203,79.25,79.4000015258789,218300.0,0.008441453266475607,-1.914891890137004,-0.7619073569482289,34.631138891016846,28.074130510404636,-1.1023984691678237,1.1799132425920504,0.8676539724221897,-3.1873915396518697,17.824883197264796,1.3700027465820312,-1.8626119839778141,-0.6794994354248018,-4.806139806375157,3.447140935525553,-2.7428196208999793,1.3838207500503756,1.3714924918724307,83.18837502957768,54.53667338618895,2.063320185475177,4,-1.3199996948242188,1.0,0.019998550415039062,-0.6200027465820312,1.1800003051757812,1,0.0007495946765052608,2.5476294277929155,79.37000274658203,2.658503907703759,80.0,-1.710289703166556,79.44999694824219,0.0007495946765052608
1289,2011-04-27,80.80000305175781,80.83999633789062,79.83000183105469,80.06999969482422,138300.0,0.009495278954738673,1.4938446033136474,1.140631332999547,40.62808142716919,29.046123356673725,-1.8412566160114636,0.31725148195239683,0.08601539110537715,-3.8095943690940146,17.243471552571616,1.0099945068359375,-2.0218817599516683,0.15600242614746662,-3.9028101747776276,4.214815027072561,-1.8734038743150734,2.1854087266100066,0.24417085863591126,98.37425605622184,65.0827463500269,2.0294063004625453,4,-1.9700050354003906,0.23999786376953125,-0.7400035858154297,-1.035003662109375,-0.48000335693359375,2,-0.009777238684276934,-1.914891890137004,80.04000091552734,2.5476294277929155,79.37000274658203,2.658503907703759,80.0,-0.009777238684276934
1290,2011-04-28,81.5,81.52999877929688,80.47000122070312,80.73999786376953,161700.0,0.00866332824014604,1.5853608611914887,1.0410940292423942,47.82607384533732,31.369235683016,-2.433457227165249,-0.48561414570826855,-0.6288971714337777,-4.363767794394775,16.035349529587396,1.05999755859375,-2.099049920762269,0.9054992675781222,-3.082042728292066,4.8930412634483105,-1.088271730356979,2.8992702655132234,-4.680000305175781,98.93242685549208,59.897157461406465,1.9937709979350953,4,-2.325000762939453,-0.45999908447265625,-1.4400005340576172,-1.2849998474121094,-0.9899978637695312,3,-0.023312902158023396,1.4938446033136474,80.80000305175781,-1.914891890137004,80.04000091552734,2.5476294277929155,79.37000274658203,-0.023312902158023396
1291,2011-04-29,83.30000305175781,83.30000305175781,81.7300033569336,81.7300033569336,211000.0,0.022085927015433215,1.0,2.065783265572454,63.358798631949995,35.21236617030286,-3.90056828250448,-2.4531326214549125,-2.4309442046141214,-6.012227142326935,14.799131088602218,1.8000030517578125,-1.9880301874199091,2.7320022583007812,-1.171156073029593,6.635160589631155,0.7804230926356013,4.683581423965961,-6.385803375244137,100.0,55.743845586126895,1.951579165665187,4,-3.240001678466797,-2.2600021362304688,-3.2400035858154297,-3.085002899169922,-2.7700042724609375,4,-0.033013204072649405,1.5853608611914887,81.5,1.4938446033136474,80.80000305175781,-1.914891890137004,80.04000091552734,-0.033013204072649405
1292,2011-05-02,82.87999725341797,84.30999755859375,82.56999969482422,83.87999725341797,293000.0,-0.005042086229923415,-1.1481519855323639,-0.6369427989678448,62.46468804905778,39.529083327387625,-3.1783216237072622,-2.25091923189197,-2.007911357403316,-5.446211939524929,13.032073066712341,1.7399978637695312,-1.7977124644024087,2.3769966125488224,-1.3102174354196592,6.064210660517304,0.5333895885645887,4.220603636533056,-5.710365441894524,71.73911076800599,22.270901434268332,1.8436070239842386,5,-2.1399993896484375,-1.839996337890625,-2.819997787475586,-2.664997100830078,-2.80999755859375,0,-0.0106177278303623,1.0,83.30000305175781,1.5853608611914887,81.5,1.4938446033136474,80.80000305175781,-0.0106177278303623
1293,2011-05-03,82.30999755859375,83.11000061035156,81.95999908447266,82.69999694824219,218000.0,-0.006877409673185175,-1.110101632275947,0.3899993896484375,63.84613860993919,44.12341101781588,-2.080943300115891,-1.8423217451788076,-1.4414456487720884,-4.7313963437778455,12.092024293949233,1.1500015258789062,-1.4980135005859836,1.8494972229003963,-1.726690032463594,5.425684478264387,0.06140359521840821,3.6375908505823844,-4.711943802246083,55.35710028235599,1.2416779205923731,1.7880936276819939,5,-0.9650001525878906,-1.2699966430664062,-2.1474971771240234,-1.7399978637695312,-1.6999969482421875,1,-0.011906156683353486,-1.1481519855323639,82.87999725341797,1.0,83.30000305175781,1.5853608611914887,81.5,-0.011906156683353486
1294,2011-05-04,81.52999877929688,82.5199966430664,81.0199966430664,82.27999877929688,164000.0,-0.00947635527192936,1.4390328623354711,1.9230799327047223,60.75022144788174,47.90653711651437,-0.7653312811673914,-1.2450849947209832,-0.6483269375096086,-3.81475660149826,11.073567391839768,1.5,-1.2249291048122188,1.144998550415039,-2.2616295389894105,4.551626639819489,-0.5583154942871857,2.848312595117264,-3.5292283948144387,27.604129413728156,-30.851918163964374,1.703314044702227,5,-0.0149993896484375,-0.48999786376953125,-1.3674983978271484,-0.8600006103515625,-1.4799957275390625,2,-0.003802251480867991,-1.110101632275947,82.30999755859375,-1.1481519855323639,82.87999725341797,1.0,83.30000305175781,-0.003802251480867991
1295,2011-05-05,81.81999969482422,82.93000030517578,80.80999755859375,81.02999877929688,268300.0,0.0035569841760010323,-2.4471495295219547,-1.0533345540364583,65.3773707807103,52.03411591250129,-0.7641517006869947,-1.6919271292357934,-0.8770793379473929,-3.9648833012261235,9.963963945883972,2.1200027465820312,-0.7302583654183792,1.479499435424799,-1.820844878536036,4.779843749385634,-0.17067272155561852,3.1296715924052165,-3.440675679895108,28.857203892299104,-33.828411012815636,1.6501721569804197,5,-0.30500030517578125,-0.779998779296875,-1.5224990844726562,-1.1500015258789062,-1.839996337890625,3,-0.01833292600335812,1.4390328623354711,81.52999877929688,-1.110101632275947,82.30999755859375,-1.1481519855323639,82.87999725341797,-0.01833292600335812
1296,2011-05-06,82.91000366210938,83.91000366210938,82.75,82.75,378600.0,0.013321974717070306,-13.49971390425329,0.20253604643302076,67.89153043781243,56.30822690231941,-1.562249089443938,-2.8517454915986065,-1.8890047422699752,-4.9106079105850995,9.761201010226262,2.0900039672851562,-0.1591312860817169,2.521003341674799,-0.9044490738903477,5.946455757239946,0.8082771338922328,4.233729549457365,-4.17483923456038,60.00017438616071,-6.1950043342596075,1.712726207782571,5,-1.1300048828125,-1.8700027465820312,-2.3350048065185547,-2.2400054931640625,-0.43000030517578125,4,-0.02894706814463366,-2.4471495295219547,81.81999969482422,1.4390328623354711,81.52999877929688,-1.110101632275947,82.30999755859375,-0.02894706814463366
1297,2011-05-09,83.4800033569336,83.55999755859375,82.26000213623047,82.69999694824219,313700.0,0.006874920632583548,1.7659629728830342,4.874928476063323,77.63279799602248,61.086189025097816,-1.662795289846855,-3.359275671306989,-2.4084764831889487,-5.336818041022326,10.597306835090976,1.2999954223632812,0.29814628973328183,2.942002868652338,-0.7524637771671792,6.636469514471855,1.0947695457425795,4.789236191562097,-4.410348941521917,86.12904972386568,13.832322896795901,1.8472333229097555,5,-1.410003662109375,-2.44000244140625,-2.3750038146972656,-2.8100051879882812,-1.3100051879882812,0,-0.035337858876495876,-13.49971390425329,82.91000366210938,-2.4471495295219547,81.81999969482422,1.4390328623354711,81.52999877929688,-0.035337858876495876
1298,2011-05-10,83.04000091552734,83.98999786376953,81.5,81.5,396400.0,-0.005270752560046499,-2.2337615369752934,1.9743439263671665,74.46041980841456,64.84533773412508,-0.8409225887961611,-2.843762531425469,-1.9233067240955393,-4.757957051307244,11.308089535200853,2.4899978637695312,0.7244583907794464,2.3615005493164034,-1.49387130460795,6.216872403240757,0.43381462235423385,4.289186476278573,-3.655925911524747,70.12588499768479,-7.747172518630222,1.9276859269621764,5,-0.6500015258789062,-2.4750022888183594,-1.1100006103515625,-2.3700027465820312,-0.6299972534179688,1,-0.035765910259615286,1.7659629728830342,83.4800033569336,-13.49971390425329,82.91000366210938,-2.4471495295219547,81.81999969482422,-0.035765910259615286
1299,2011-05-11,82.95999908447266,83.55000305175781,82.55000305175781,82.94000244140625,409700.0,-0.0009634131764529874,-1.500014305196601,0.01298482544054773,68.7700373309398,67.17244478808091,-0.47193250135927656,-2.6200750348332775,-1.8242488347143535,-4.547413012956611,11.314463528213775,1.0,1.2067887807370141,2.104998779296878,-1.8320566808444454,6.042054239438201,0.13647104922621622,4.0735265093675395,-3.2803687271945847,67.61010438834094,-8.68668808959876,1.9685277300706645,5,-0.40000152587890625,-2.395000457763672,-1.029998779296875,-2.2900009155273438,0.8700027465820312,2,-0.02832688645196635,-2.2337615369752934,83.04000091552734,1.7659629728830342,83.4800033569336,-13.49971390425329,82.91000366210938,-0.02832688645196635
1300,2011-05-12,83.62999725341797,83.94999694824219,82.33000183105469,82.62000274658203,285000.0,0.008076159309778896,-1.0377344004913533,50.50820297596337,69.16575428216487,67.81766208254922,-0.9029738475371261,-3.0984565033663642,-2.4760391919855067,-5.078614002247562,11.402534734402028,1.6199951171875,1.6434090858104042,2.552497100830081,-1.4876119773709604,6.592606179031122,0.5324425617295532,4.572551639930609,-3.672544864060953,85.54213175883739,11.156926657622265,2.020054539100522,5,-1.0699996948242188,-3.0649986267089844,-1.4599952697753906,-2.8999977111816406,1.69000244140625,3,-0.042807536999098006,-1.500014305196601,82.95999908447266,-2.2337615369752934,83.04000091552734,1.7659629728830342,83.4800033569336,-0.042807536999098006
1301,2011-05-13,82.68000030517578,83.9800033569336,82.38999938964844,83.75,124000.0,-0.01135952384840433,1.0784278526585587,-1.059411400341436,66.90497788334751,68.31102761969254,-0.05606942833387052,-1.9225430919508995,-1.5674996058244801,-3.992976852118332,11.003478466207795,1.5900039672851562,1.9629805570435508,1.3965000152587947,-2.521427814456061,5.31442784497365,-0.562463899598626,3.3554639301162155,-2.4613952056645587,47.38961114566641,-25.779037132098892,1.9589639148574256,5,-0.2800025939941406,-2.115001678466797,-0.34999847412109375,-1.9500007629394531,4.260002136230469,4,-0.032655986191054365,-1.0377344004913533,83.62999725341797,-1.500014305196601,82.95999908447266,-2.2337615369752934,83.04000091552734,-0.032655986191054365
1302,2011-05-16,82.45999908447266,83.31999969482422,82.0999984741211,82.37999725341797,144500.0,-0.0026608759057945575,-2.8125074505877024,-0.07476808773093185,62.95500623257045,68.21201291109601,0.10961718162516831,-1.4923749246140119,-1.3820508166931944,-3.6487340463458793,10.728853915722121,1.220001220703125,2.153848331371563,0.9944988250732365,-2.777031291004718,4.766028941151191,-0.8912662329657337,2.8802638831122067,-1.9959104374164838,38.55421317588374,-31.96947659118073,1.8857650580389749,5,-0.060001373291015625,-1.8950004577636719,-0.1074981689453125,-1.7299995422363281,4.430000305175781,0,0.00024259365368717312,1.0784278526585587,82.68000030517578,-1.0377344004913533,83.62999725341797,-1.500014305196601,82.95999908447266,0.00024259365368717312
1303,2011-05-17,82.22000122070312,82.79000091552734,81.22000122070312,82.5,246800.0,-0.0029104761876564966,2.6511594897180673,-3.499904634751097,58.04986955649206,67.91197381205271,0.3749349694209627,-0.9323773350263025,-1.124012663085324,-3.286385244371644,9.507446215991546,1.5699996948242188,2.0055065605510265,0.5210010528564482,-2.7785618017926623,3.8205639075055586,-1.128780374468107,2.1707824801810034,-1.5251580389547001,36.23185601463958,-29.497891893934444,1.6497814273245581,5,0.17999649047851562,-1.6550025939941406,-0.31999969482421875,-1.3500022888183594,4.159996032714844,1,-0.0006081616518539557,-2.8125074505877024,82.45999908447266,1.0784278526585587,82.68000030517578,-1.0377344004913533,83.62999725341797,-0.0006081616518539557
1304,2011-05-18,83.88999938964844,84.0,82.04000091552734,82.43000030517578,212000.0,0.0203113371947361,1.333331819564852,-5.214305177111717,62.20631922169333,67.55963474993972,-1.033807947753317,-2.220846898879415,-2.7774699658948663,-4.817969903621105,8.424599988315812,1.9599990844726562,1.9315576443663645,1.8764991760253906,-0.9420205373538693,4.6950188894046505,0.4672393193357607,3.2857590327150206,-2.9782469452892997,96.04314177506998,33.087600239739636,1.4092598566896315,5,-1.279998779296875,-3.325000762939453,-1.9899978637695312,-3.020000457763672,1.910003662109375,2,-0.01764209963412733,2.6511594897180673,82.22000122070312,-2.8125074505877024,82.45999908447266,1.0784278526585587,82.68000030517578,-0.01764209963412733
1305,2011-05-19,83.44999694824219,84.87000274658203,83.26000213623047,84.18000030517578,332100.0,-0.005244992783496771,-1.9009203444933982,-0.5000026128079847,50.88964267678367,65.6705361098254,-0.37802881416686773,-1.5450236415332483,-2.3385937059676536,-4.2373542573492955,8.675133757440328,1.6100006103515625,1.8756671717978008,1.2364967346191378,-1.376274627537967,3.8492680967762425,-0.06988894645941457,2.54288241569769,-2.3343497970289775,61.09574781621737,2.7093386412236242,1.306385681078551,5,-0.4049949645996094,-2.6049957275390625,-1.8074951171875,-2.579998016357422,3.850006103515625,3,0.0045536836034660855,1.333331819564852,83.88999938964844,2.6511594897180673,82.22000122070312,-2.8125074505877024,82.45999908447266,0.0045536836034660855
1306,2011-05-20,82.36000061035156,83.38999938964844,81.9800033569336,83.38999938964844,180000.0,-0.013061670194747466,1.7378596189742526,1.4109507436012667,47.14287510846737,62.282766900097066,0.6992819310964791,-0.28370217453851865,-1.208252904372273,-3.0081426648855114,8.850236931479952,1.4699935913085938,1.8900035233357642,0.028500366210934658,-2.3675326022514582,2.4245333346733275,-1.169516118020269,1.2265168504421382,-0.9440050115088496,31.23284693350724,-24.412621606521746,1.1980164842311984,5,0.6850013732910156,-1.5149993896484375,-0.717498779296875,-1.4900016784667969,6.55999755859375,4,0.03593976520807152,-1.9009203444933982,83.44999694824219,1.333331819564852,83.88999938964844,2.6511594897180673,82.22000122070312,0.03593976520807152
1307,2011-05-23,80.48999786376953,81.36000061035156,80.0,81.36000061035156,202500.0,-0.02270522987765733,2.126428314610683,0.8446638618115019,41.2500027509832,58.59272056038247,2.3474038273122346,1.765002582453974,0.6583076315976655,-1.0082255921181513,8.815595035260023,2.3600006103515625,1.7842591360272024,-1.8975021362304716,-4.041162093997954,0.24615782153701105,-2.969332115114213,-0.8256721573467303,4.3800048828125,10.061552103095464,-43.73586170232683,1.0718299788837404,5,1.9450035095214844,0.35500335693359375,0.5825023651123047,0.8250007629394531,8.370002746582031,0,0.0801342371576832,1.7378596189742526,82.36000061035156,-1.9009203444933982,83.44999694824219,1.333331819564852,83.88999938964844,0.0801342371576832
1308,2011-05-24,80.0999984741211,80.94999694824219,79.5999984741211,80.54000091552734,153500.0,-0.0048453149459454226,1.1428640629730549,0.5057483360079977,42.857142857142854,55.71351006329392,2.5440395643492764,2.2764416517386223,1.0073791954700368,-0.4886220872437832,9.122860792169288,1.3499984741210938,1.5262995017239689,-2.290501403808591,-4.420453311493532,-0.16054949612365021,-3.3554773576510684,-1.2255254499661135,4.672604217529297,9.487658342381469,-45.65577154230927,1.0649759538424721,5,2.1350021362304688,0.7450027465820312,0.9125003814697266,1.2150001525878906,11.090003967285142,1,0.08476905174625027,2.126428314610683,80.48999786376953,1.7378596189742526,82.36000061035156,-1.9009203444933982,83.44999694824219,0.08476905174625027
1309,2011-05-25,80.01000213623047,80.16000366210938,79.37000274658203,79.83000183105469,181600.0,-0.0011235498078030481,2.2916474608598905,-0.40908933277847137,40.77472982137414,52.55895178987272,2.426773675626535,2.4287413401040965,1.1293500662801819,-0.2749354869125824,9.634773087002666,0.7900009155273438,1.0862821726774428,-2.3409976959228516,-4.6192789564503585,-0.06271643539534466,-3.480138326186605,-1.2018570656590981,4.5556963867187505,11.6363525390625,-44.8975220689979,1.1391406302637566,5,2.1100006103515625,1.0099983215332031,0.6124973297119141,1.089996337890625,13.29000091552733,2,0.07961498496577346,1.1428640629730549,80.0999984741211,2.126428314610683,80.48999786376953,1.7378596189742526,82.36000061035156,0.07961498496577346
1310,2011-05-26,79.5999984741211,79.86000061035156,79.31999969482422,79.83000183105469,300100.0,-0.005124405088894668,2.7241324879640105,-1.2777942610096216,31.872912465832755,48.66650007681553,2.4641349499092655,2.834425747803465,1.6394361029312563,0.22984720965033034,10.473004065846405,0.69000244140625,0.6711973247032716,-2.656001281738284,-5.223756541533945,-0.08824602194262354,-3.9398789116361144,-1.3721236518404538,4.653958302246096,6.8795774027439585,-47.18277827699008,1.2838776298978298,5,2.4950027465820312,2.0250015258789062,0.8475017547607422,1.5,13.770004272460952,3,0.07788950623726976,2.2916474608598905,80.01000213623047,1.1428640629730549,80.0999984741211,2.126428314610683,80.48999786376953,0.07788950623726976
1311,2011-05-27,80.55000305175781,80.66000366210938,79.79000091552734,79.94999694824219,84700.0,0.011934731103613982,1.1219389653889096,-2.6086841145055892,34.595164842217585,45.515406588998545,1.3189141118663343,1.7579664757607532,0.7842409125988183,-0.6286318582480419,10.149126861479509,1.0600051879882812,0.38035967619507005,-1.5684967041015625,-4.1947147362995025,1.0577213280963775,-2.8816057202005254,-0.2553876880025996,3.309237158085935,60.29425514329417,9.8631289492781,1.3131090160989678,5,1.5449981689453125,1.2449989318847656,-0.2075023651123047,0.5499954223632812,13.389999389648423,4,0.08379887950671772,2.7241324879640105,79.5999984741211,2.2916474608598905,80.01000213623047,1.1428640629730549,80.0999984741211,0.08379887950671772
1312,2011-05-31,82.0,82.0,79.9000015258789,80.95999908447266,384700.0,0.01800120289642293,3.038455048967465,1.7333172269976094,45.057028291863595,44.07175755959539,-0.22707507509981895,0.25155964155092647,-0.5766434358791344,-1.9984997922499304,9.175471202138315,2.0999984741210938,0.04422145227755436,-0.07449989318847372,-2.6763734881640175,2.52737370178707,-1.3754366906762527,1.2264369042993053,1.4961009686421818,100.0,49.909578138948646,1.3009367974877721,5,0.095001220703125,-0.20499801635742188,-2.125,-0.9599990844726562,11.75,1,0.08439022157250387,1.1219389653889096,80.55000305175781,2.7241324879640105,79.5999984741211,2.2916474608598905,80.01000213623047,0.08439022157250387
1313,2011-06-01,81.33000183105469,82.31999969482422,81.18000030517578,81.88999938964844,516400.0,-0.008170709377381846,-1.6511594897180675,-0.5384587169423761,42.66427415295468,41.90041921862443,0.33905549513730193,0.8900056278691295,0.13525470468144363,-1.260556400051854,8.63034891396082,1.1399993896484375,-0.23848345140177685,-0.6954982757568331,-3.3155462103487423,1.9245496588350761,-2.005522243052795,0.6145256915391286,1.8320110356820578,67.00007120768228,18.335705473243195,1.3100239672959553,6,0.7649993896484375,0.7299995422363281,-1.5525016784667969,-0.29000091552734375,12.40999603271483,2,0.09258574461782021,3.038455048967465,82.0,1.1219389653889096,80.55000305175781,2.7241324879640105,79.5999984741211,0.09258574461782021
1314,2011-06-02,81.22000122070312,81.91000366210938,80.7300033569336,81.48999786376953,307400.0,-0.001352521921492933,1.1261108934573272,0.4821389645776567,38.57821289852756,40.53248257659597,0.034070236155216094,1.028313381202409,0.2677204552479253,-1.1012419560728404,8.56419293739977,1.1800003051757812,-0.46915473524805407,-0.7899990081787109,-3.426008554864694,1.8460105385072723,-2.1080037815217025,0.5280057651642807,1.6346505922806216,63.33338419596354,18.53514818700561,1.3180047733429894,6,0.13499832153320312,0.875,-1.3400001525878906,-0.18000030517578125,11.319999694824219,3,0.12275302968305968,-1.6511594897180675,81.33000183105469,3.038455048967465,82.0,1.1219389653889096,80.55000305175781,0.12275302968305968
1315,2011-06-03,80.31999969482422,81.22000122070312,79.81999969482422,80.26000213623047,144700.0,-0.011081033148882757,-1.9787189143562107,-0.22221594280708695,38.76190185546875,39.60126332626279,0.4954969751178737,1.9080009920366052,1.1637507988761797,-0.12520411528061004,8.380335624703456,1.4000015258789062,-0.6568053430943195,-1.6150005340576143,-4.356997373501301,1.126996305386072,-2.9859989537794576,-0.24400211433577113,2.2518799487067724,20.94857845916312,-22.550202000932646,1.3709984197218401,6,0.5,1.7750015258789062,-0.38500022888183594,0.720001220703125,10.319999694824219,4,0.16160362806587525,1.1261108934573272,81.22000122070312,-1.6511594897180675,81.33000183105469,3.038455048967465,82.0,0.16160362806587525
1316,2011-06-06,80.51000213623047,81.19000244140625,79.66000366210938,80.58000183105469,147600.0,0.002365568253587691,1.372089447194573,-1.1667090539165819,40.68769474264095,39.5387846586692,0.017293663323343367,1.6116052824358746,0.950948691063715,-0.252302609940557,7.715981434209704,1.529998779296875,-1.0501542152278915,-1.3049980163574162,-4.077231931214911,1.4672358985000784,-2.6911149737861706,0.08111894107133821,1.8017271114039772,31.95487751361677,-11.666653850277779,1.3861169574287486,6,0.30999755859375,1.5849990844726562,-0.40250205993652344,0.529998779296875,11.439994812011733,0,0.15973171368932837,-1.9787189143562107,80.31999969482422,1.1261108934573272,81.22000122070312,-1.6511594897180675,81.33000183105469,0.15973171368932837
1317,2011-06-07,80.52999877929688,81.19999694824219,80.0199966430664,81.05000305175781,272500.0,0.0002483746433463718,1.8780773739742087,7.42866485013624,41.756085651676834,39.41644496917298,0.003987152139245609,1.4327266187761865,0.8992102881675379,-0.21231278945256804,7.340344810257675,1.1800003051757812,-1.3034279316429718,-1.1375011444091854,-3.850004384561828,1.5750020957434572,-2.4937527644855066,0.2187504756671359,1.54239210411275,32.70663213356623,-11.360146915170688,1.3562516200763188,6,0.29000091552734375,1.56500244140625,0.020002365112304688,0.5100021362304688,10.680000305175781,1,0.16652184111986945,1.372089447194573,80.51000213623047,-1.9787189143562107,80.31999969482422,1.1261108934573272,81.22000122070312,0.16652184111986945
1318,2011-06-08,80.06999969482422,80.54000091552734,79.80000305175781,80.36000061035156,282100.0,-0.005712145677952196,1.2769111588436213,0.5576894861938437,28.87168524362157,38.09388446053381,0.5132579635386776,1.7484564023124989,1.3195337403725773,0.30816156121402116,7.480945985571122,0.7399978637695312,-1.4688123036763585,-1.4490001678466768,-4.170306097703886,1.2723057620105322,-2.8096531327752814,-0.0883472029180723,1.7821998934985714,18.2220458984375,-18.474045996248975,1.3606529649286023,6,0.75,2.0250015258789062,0.8199996948242188,0.970001220703125,10.510002136230469,2,0.17085051026995401,1.8780773739742087,80.52999877929688,1.372089447194573,80.51000213623047,-1.9787189143562107,80.31999969482422,0.17085051026995401
1319,2011-06-09,80.61000061035156,80.62000274658203,79.6500015258789,80.11000061035156,111600.0,0.006744110373241963,2.730743272983362,-1.7241324879640103,34.46391396312849,38.381773515788886,0.07522832117010125,1.0786768798990636,0.7408007355288504,-0.17048414393522648,7.662567227099864,0.970001220703125,-1.4091553676040576,-0.7914993286132841,-3.453110616238874,1.8701119590123056,-2.122304972426079,0.5393063151995108,1.039622986491338,61.146450387058216,26.399236095348733,1.3308056438127982,6,0.375,1.4850006103515625,0.5824985504150391,0.43000030517578125,9.089996337890625,3,0.16288298168964244,1.2769111588436213,80.06999969482422,1.8780773739742087,80.52999877929688,1.372089447194573,80.51000213623047,0.16288298168964244
1320,2011-06-10,80.05000305175781,80.5,79.19999694824219,80.16000366210938,284100.0,-0.00694699856535963,2.29117493674309,-0.220001220703125,36.58538098233986,38.60290864246914,0.7887135960218643,1.4300373450617627,1.2489575768352523,0.43657920641786063,7.721173756975394,1.410003662109375,-1.3544037643331706,-1.1724971771240291,-3.6801425479171144,1.3351481936690561,-2.4263198625205717,0.0813255082725135,1.4132506329235923,42.50030517578125,7.006638509123022,1.253822685396544,6,0.7099952697753906,1.9849967956542969,1.2274971008300781,0.9899978637695312,11.339996337890625,4,0.15602745018877617,2.730743272983362,80.61000061035156,1.2769111588436213,80.06999969482422,1.8780773739742087,80.52999877929688,0.15602745018877617
1321,2011-06-13,79.9800033569336,80.3499984741211,79.20999908447266,79.98999786376953,279500.0,-0.0008744496209320829,2.123304278756715,0.09085864891108336,46.25554559713198,38.7360772319434,0.8597699006395914,1.356960751079697,1.2220353663432206,0.5565895610474456,7.765131989406118,1.1399993896484375,-1.265937734048336,-1.10749702453613,-3.5751551101354835,1.3601610610632235,-2.3413260673357996,0.12633201826353968,1.2569246541038837,39.00032043457031,0.27769666525277614,1.2338290427996736,6,0.7799949645996094,2.0549964904785156,1.2974967956542969,1.05999755859375,11.75,0,0.13328326563255533,2.29117493674309,80.05000305175781,2.730743272983362,80.61000061035156,1.2769111588436213,80.06999969482422,0.13328326563255533
1322,2011-06-14,82.4800033569336,82.52999877929688,80.68000030517578,81.30999755859375,299700.0,0.03125781314165543,1.9133911246478155,-117.06488549618321,63.34083728345602,41.03347313533244,-1.7488963472233081,-1.2031498562685385,-1.3591178634722496,-1.8679760119782571,7.854560064436239,2.5499954223632812,-0.9789293421179934,1.391502761840826,-1.078512787594505,3.861518311276157,0.15649498712316756,2.6265105365584844,-3.2800064086914062,98.49863679061562,53.761462734476986,1.2350077747176627,6,-1.6150054931640625,-0.4450035095214844,-1.0700035095214844,-1.44000244140625,11.019996643066406,1,0.11481563052716015,2.123304278756715,79.9800033569336,2.29117493674309,80.05000305175781,2.730743272983362,80.61000061035156,0.11481563052716015
1323,2011-06-15,82.16999816894531,82.44000244140625,81.44000244140625,81.81999969482422,362400.0,-0.0037585496528986795,1.2471732887574472,0.2991425124710639,61.816161783106665,43.61546745584123,-1.460828863648203,-0.9455623176009738,-1.1026588251672678,-1.49347291292203,8.381423230471192,1.0400009155273438,-0.7755748297417284,1.0839977264404297,-1.3812921866863235,3.549287639567183,-0.1486472301229469,2.3166426830038063,-2.9599990844726562,89.18917680482049,38.60166700690641,1.2326449565633764,6,-1.3050003051757812,-0.13499832153320312,-0.6149978637695312,-1.1299972534179688,10.860000610351562,2,0.11001583445262697,1.9133911246478155,82.4800033569336,2.123304278756715,79.9800033569336,2.29117493674309,80.05000305175781,0.11001583445262697
1324,2011-06-16,82.41000366210938,82.48999786376953,81.5999984741211,82.02999877929688,428200.0,0.002920840921410317,2.296335019356297,1.085732970027248,65.66333564965038,46.60451565519474,-1.692237610002877,-1.3724991631726766,-1.3906569497500811,-1.6615013071597673,8.362233599222447,0.8899993896484375,-0.7874812102983952,1.398003005981451,-0.7856642740603945,3.5816702860232965,0.30616936596052824,2.4898366460023738,-3.1336045837402366,96.39654500882077,38.61633907637656,1.0918336400209248,6,-1.5450057983398438,-0.3750038146972656,-0.9325046539306641,-1.3700027465820312,10.199996948242188,3,0.09913842744678503,1.2471732887574472,82.16999816894531,1.9133911246478155,82.4800033569336,2.123304278756715,79.9800033569336,0.09913842744678503
1325,2011-06-17,83.83000183105469,84.08999633789062,82.88999938964844,83.01000213623047,381700.0,0.017230895593300488,-1.264134103946393,2.1578662062319305,67.37287039731032,49.56953517238023,-2.863063523492727,-2.911861265521395,-2.8324981784297165,-3.0051647973036495,8.189420009188659,1.67999267578125,-0.6765341910990514,2.7990009307861357,0.5214215246657261,5.076580336906545,1.6602112277259238,3.9377906338463475,-4.488530758666997,94.67224071378654,35.67293651846658,1.1387897030602083,6,-2.1850051879882812,-1.7950019836425781,-2.2675037384033203,-2.7900009155273438,7.470001220703111,4,0.07002260514102687,2.296335019356297,82.41000366210938,1.2471732887574472,82.16999816894531,1.9133911246478155,82.4800033569336,0.07002260514102687
1326,2011-06-20,85.31999969482422,85.95999908447266,83.33000183105469,83.52999877929688,330800.0,0.01777404069216626,-1.4018296655251579,2.1829287581760157,67.51054071302622,52.43114129030794,-4.02196285126081,-4.394016843523843,-4.3026524621248114,-4.422002814755459,9.184741372796438,2.6299972534179688,-0.46029779131320936,4.140998840332031,1.2090984876985402,7.072899192965522,2.675048664015293,5.60694901664877,-5.788587611816411,87.87879663612982,32.658581460892094,1.4659501763167435,6,-2.740001678466797,-2.740001678466797,-3.7575016021728516,-4.279998779296875,4.569999694824219,0,0.07114392541649806,-1.264134103946393,83.83000183105469,2.296335019356297,82.41000366210938,1.2471732887574472,82.16999816894531,0.07114392541649806
1327,2011-06-21,86.94000244140625,87.41000366210938,85.69999694824219,85.91000366210938,420000.0,0.018987374031604665,-1.3586100938670707,0.5754180181485727,76.89355868923737,57.76690500648748,-5.182031888977306,-5.803577772168069,-5.837155238455779,-5.957724754928421,9.93946700120701,2.0900039672851562,-0.11500207869606527,5.438501358032227,1.5596660830385076,9.317336633025946,3.499083720535367,7.377918995529086,-7.022875138310553,92.12728434504793,36.810995416126566,1.9394176374968604,6,-3.6350021362304688,-3.6350021362304688,-5.4575042724609375,-5.900001525878906,3.0699996948242188,1,0.055095477122347525,-1.4018296655251579,85.31999969482422,-1.264134103946393,83.83000183105469,2.296335019356297,82.41000366210938,0.055095477122347525
1328,2011-06-22,86.88999938964844,88.58999633789062,86.0,86.98999786376953,700500.0,-0.00057514435649475,-1.7553192784530163,-0.09708601226630321,77.33844019134531,62.530741254067124,-4.540340392843376,-5.500833353718136,-5.691766301630338,-5.804992776251311,10.678147114566253,2.589996337890625,0.2235011497089232,5.048998260498053,0.5479580651331162,9.550038455862989,2.7984781628155844,7.299518358180521,-6.3734419778316465,75.67957842943572,20.49431986796658,2.2505200976824646,6,-2.9950027465820312,-2.9950027465820312,-5.407501220703125,-5.849998474121094,3.1800003051757812,2,0.0760732035537226,-1.3586100938670707,86.94000244140625,-1.4018296655251579,85.31999969482422,-1.264134103946393,83.83000183105469,0.0760732035537226
1329,2011-06-23,86.37999725341797,86.54000091552734,85.16000366210938,85.7699966430664,324700.0,-0.005869514786660535,1.9677107089533872,-6.100099183642328,80.36067578931275,67.39466289928633,-3.493130803561513,-4.731737011112656,-5.064547464133625,-5.206638904619979,11.11399558118397,1.7299957275390625,0.566592061801714,4.220496368408206,-0.6234485247064327,9.064441261522845,1.7985239218508866,6.642468814965525,-5.0560959489938,61.228065478979,1.6413721731516162,2.4219724465573225,6,-2.479999542236328,-2.4850006103515625,-4.897499084472656,-5.339996337890625,2.6700057983398438,3,0.07698543340270558,-1.7553192784530163,86.88999938964844,-1.3586100938670707,86.94000244140625,-1.4018296655251579,85.31999969482422,0.07698543340270558
1330,2011-06-24,85.80000305175781,86.68000030517578,85.55000305175781,86.23999786376953,295600.0,-0.006714450336906097,-1.4042627448115772,-0.721302248793056,75.50626573976047,70.64474291513393,-2.2481398742646377,-3.861414981693599,-4.363599909772262,-4.551147190493083,11.565789883191135,1.1299972534179688,1.1025984880224655,3.3305019378662166,-1.6162303318116074,8.27723420754404,0.8571358030273046,5.803868072705129,-3.7494922439869924,46.95824715202818,-15.457632220393954,2.47336613483891,6,-1.1650047302246094,-1.9050064086914062,-4.212503433227539,-4.760002136230469,0.9300003051757812,4,0.079370598092936,1.9677107089533872,86.37999725341797,-1.7553192784530163,86.88999938964844,-1.3586100938670707,86.94000244140625,0.079370598092936
1331,2011-06-27,87.30000305175781,87.55999755859375,85.13999938964844,85.37999725341797,324000.0,0.017482516860694464,-1.0166638586274093,-4.363700993566957,78.56540415811446,72.33636145676266,-2.906222798310367,-5.090801490062077,-5.702735030276784,-5.9628076989314,12.69916497123752,2.4199981689453125,1.6208346789149743,4.493001937866211,-0.8105105399978925,9.796514415730314,1.8412456989341592,7.144758176798263,-4.595543690975006,62.608857182030874,-3.4177739453412244,2.6517562389320495,6,-2.285003662109375,-3.4050064086914062,-5.355001449584961,-6.260002136230469,1.3199996948242188,0,0.04581901328947824,-1.4042627448115772,85.80000305175781,1.9677107089533872,86.37999725341797,-1.7553192784530163,86.88999938964844,0.04581901328947824
1332,2011-06-28,88.91999816894531,89.22000122070312,87.36000061035156,87.69000244140625,363800.0,0.018556644450826054,1.032785518339712,0.6406208401050628,84.01228678308773,74.80259756787167,-3.9299084111414118,-6.498992983208993,-7.1481060261844505,-7.494844252422155,14.46659274780296,1.9199981689453125,2.242551541880701,5.7669971466064425,-0.1788563458076169,11.712850639020502,2.7940704003994057,8.73992389281348,-5.626985110451727,92.64698732548703,19.723531835699703,2.9729267462070306,6,-3.509998321533203,-4.709999084472656,-6.974996566772461,-7.879997253417969,-7.8699951171875,1,0.010908695914052524,-1.0166638586274093,87.30000305175781,-1.4042627448115772,85.80000305175781,1.9677107089533872,86.37999725341797,0.010908695914052524
1333,2011-06-29,88.86000061035156,89.30000305175781,88.4000015258789,89.30000305175781,399900.0,-0.0006747363903422121,3.0908933277847135,-0.35772680469922713,82.92099283214357,76.72011503259314,-3.1526737720417373,-6.161864147107977,-6.869639100510668,-7.356882416927135,16.155158282224996,0.9000015258789062,2.820490271045202,5.330499649047852,-1.065865264233068,11.726864562328771,2.1323171924073847,8.528682105688318,-4.855748972392831,89.42302754649158,14.389818277868216,3.1981824566404624,6,-2.7649993896484375,-4.6100006103515625,-7.219999313354492,-7.819999694824219,-7.010002136230469,2,0.01294172313729347,1.032785518339712,88.91999816894531,-1.0166638586274093,87.30000305175781,-1.4042627448115772,85.80000305175781,0.01294172313729347
1334,2011-06-30,91.19000244140624,91.30999755859376,89.20999908447266,89.30999755859375,480000.0,0.02622104225805333,-1.019227524483746,-4.272714662227738,88.95103850442557,79.11768926671705,-4.58882146600979,-8.12311765697244,-8.951204123034117,-9.622202836252939,18.414087876293706,2.4499969482422017,3.143944963101447,7.162001419067366,0.01367077624080082,14.31033206189393,3.5878360976540904,10.736166740480641,-6.444345605515636,98.05518390926784,18.12576144645473,3.574165321413279,6,-3.870002746582017,-5.935005187988267,-9.650001525878892,-10.150001525878892,-17.36000061035155,3,-0.012282078260735574,3.0908933277847135,88.86000061035156,1.032785518339712,88.91999816894531,-1.0166638586274093,87.30000305175781,-0.012282078260735574
1335,2011-07-01,93.3000030517578,94.08000183105469,91.1999969482422,91.1999969482422,459900.0,0.023138508102435118,-1.7428538212256641,1.1170216219725926,90.75886309909292,81.70083619850223,-5.82700641316994,-9.708594159045205,-10.842767409444619,-11.680143239386027,20.702300305797174,2.8899993896484517,3.609351290821337,8.623001861572249,0.589975027145158,16.65602869599934,4.606488444358703,12.639515278785794,-7.504051700234697,91.27518382227426,5.913690629883959,4.0165134172135435,7,-3.690002441406236,-6.660003662109361,-11.730001449584947,-12.260002136230455,-8.430000305175767,4,-0.04555198136105432,-1.019227524483746,91.19000244140624,3.0908933277847135,88.86000061035156,1.032785518339712,88.91999816894531,-0.04555198136105432
1336,2011-07-05,93.37000274658205,94.18000030517578,92.83000183105469,93.38999938964844,358800.0,0.000750264657391364,-1.4545460850748029,-0.009522183308379858,89.14448785988685,83.06205055079661,-5.179732080037539,-9.23946870540523,-10.7067436283195,-11.690760272822473,23.027980288800947,1.3499984741210938,4.082107889312908,8.050001525878926,-0.6126908323275302,16.712693884085382,3.718655346775705,12.381347704982147,-6.082922308743264,88.1232024217178,4.240740578082395,4.3313461791032255,7,-3.710002899169936,-6.680004119873061,-11.510002136230483,-12.330001831054702,-14.40000152587892,1,-0.07111491051007302,-1.7428538212256641,93.3000030517578,-1.019227524483746,91.19000244140624,3.0908933277847135,88.86000061035156,-0.07111491051007302
1337,2011-07-06,93.94000244140624,94.7300033569336,93.26000213623048,93.4499969482422,230400.0,0.006104741116600865,-2.3793321173004847,-24.504387638321983,91.53142481787981,84.63904884263378,-5.1991008468250755,-9.226353266071754,-11.03953884142021,-12.190913331883891,25.52403812136185,1.4700012207031108,4.494941338551158,7.949501037597642,-1.2135773061717856,17.11257938136707,3.367961865712928,12.531040209482356,-5.274338030100054,87.51973638219738,4.1305570189039145,4.581539171884713,7,-4.00500106811522,-6.975002288818345,-11.995000839233384,-12.900001525878892,-7.100006103515611,2,-0.056631887977036,-1.4545460850748029,93.37000274658205,-1.7428538212256641,93.3000030517578,-1.019227524483746,91.19000244140624,-0.056631887977036
1338,2011-07-07,93.75,95.04000091552734,93.5500030517578,95.02999877929688,203200.0,-0.0020225935327683464,1.2922990246135646,-2.612213122411636,90.15580828383959,85.72739689758122,-4.395955507632948,-8.38904169395883,-10.63124846880278,-11.927627931217259,28.038774314901694,1.4899978637695455,4.842454644312696,7.075498580932617,-2.2673273191616943,16.41832448102693,2.4040856308854615,11.746911530979773,-3.871467799568336,77.87306157168096,-3.7108758559812713,4.671412950047154,7,-3.6599998474121094,-6.630001068115234,-11.804998397827148,-12.709999084472656,-6.029998779296875,3,-0.13546663411458337,-2.3793321173004847,93.94000244140624,-1.4545460850748029,93.37000274658205,-1.7428538212256641,93.3000030517578,-0.13546663411458337
1339,2011-07-08,93.73999786376952,93.83999633789062,92.66000366210938,92.98999786376952,205500.0,-0.00010668945312519718,1.4842030871037981,-0.5859380587940777,88.98503834206221,87.22503829783695,-3.6119837601182923,-7.741866993929975,-10.423074891689922,-11.843816720181081,30.342218134635697,1.17999267578125,4.966337326772816,6.408996582031236,-2.9846531050257568,15.802646269088228,1.7121717385027466,11.105821425559725,-2.8291719203187142,66.1457888368558,-13.213222654445403,4.696824843528495,7,-3.6499977111816264,-6.619998931884751,-11.662496566772447,-12.699996948242173,-4.699996948242173,4,-0.12684019266703983,1.2922990246135646,93.75,-2.3793321173004847,93.94000244140624,-1.4545460850748029,93.37000274658205,-0.12684019266703983
1340,2011-07-11,92.54000091552734,93.66999816894531,92.20999908447266,92.8000030517578,172300.0,-0.01280133321515653,-2.17389104961563,-0.3466695149739394,79.06603174369168,87.28066358512332,-1.5146571288319848,-5.8585440860641995,-9.05733115251553,-10.576718291511739,32.35976515225227,1.5299987792968608,5.092266026199155,4.584499740600592,-4.423845492488098,13.592844973689282,0.08032712405623954,9.088672357144944,-0.8033399776612384,11.660834541993994,-63.86845806013534,4.504172616544348,7,-1.3400001525878906,-5.420001983642578,-10.815000534057617,-11.5,-2.75,0,-0.2021828279594634,1.4842030871037981,93.73999786376952,1.2922990246135646,93.75,-2.3793321173004847,93.94000244140624,-0.2021828279594634
1341,2011-07-12,90.63999938964844,92.5199966430664,90.41999816894531,92.08000183105469,318100.0,-0.02053167826973845,-1.2340351275891175,5.5384254232815024,64.56692061943492,85.12006734471746,1.0157656034216132,-3.2875279126811563,-7.068272036020545,-8.623814555490299,34.0374308008513,2.1200027465820312,5.218191586674791,2.151498413085932,-6.099562605538949,10.402559431710813,-1.9740320962265088,6.277028922398372,4.400001525878906,4.761928353092133,-65.83123269996452,4.125530509312438,7,1.0800018310546875,-3.520000457763672,-9.182498931884766,-9.599998474121094,0.5900039672851562,1,-0.06365839234245818,-2.17389104961563,92.54000091552734,1.4842030871037981,93.73999786376952,1.2922990246135646,93.75,-0.06365839234245818
1342,2011-07-13,91.9499969482422,92.73999786376952,91.08999633789062,91.33000183105469,192900.0,0.014452753391604345,-1.999986128450522,-0.4305514347476045,68.12321151798818,83.47586942092241,0.20201741942820206,-4.059830266281367,-8.258613429530257,-9.867805481237866,36.312080391592474,2.0999984741210795,5.507488427367477,2.987996292114275,-4.88969919602097,10.86569178024952,-0.9508514519533406,6.92684403618189,2.9976039123534974,33.11683700683538,-35.311396258343706,3.93884774406762,7,0.1750030517577983,-4.829998016357436,-10.49249649047853,-10.909996032714858,-6.319999694824233,2,-0.1411636341309005,-1.2340351275891175,90.63999938964844,-2.17389104961563,92.54000091552734,1.4842030871037981,93.73999786376952,-0.1411636341309005
1343,2011-07-14,91.20999908447266,92.41000366210938,90.6500015258789,91.94000244140624,205300.0,-0.008047829128108419,1.1077796711605319,-1.1774340421342284,67.01904930883752,81.03898173252374,1.46441763492507,-2.748784903714707,-7.386715584401969,-9.065433923726403,38.603834042296334,1.7600021362304688,5.615797891043471,1.7959983825683565,-5.453132640320476,9.045129405457189,-1.8285671288760597,5.420563894012773,3.647049722290035,23.099454341841675,-44.32944353964099,3.624565511444418,7,1.5200004577636719,-4.090000152587891,-9.752498626708984,-10.169998168945312,-6.430000305175781,3,-0.04791144381587842,-1.999986128450522,91.9499969482422,-1.2340351275891175,90.63999938964844,-2.17389104961563,92.54000091552734,-0.04791144381587842
1344,2011-07-15,90.58000183105469,91.9000015258789,89.72000122070312,91.5,183700.0,-0.006907107331889151,1.5348822767516546,1.2602656689276293,66.78371508906682,78.3750763980764,2.233682215572699,-1.5550574489533489,-6.604273941763324,-8.363319382097387,40.770271602252656,2.1800003051757812,5.481267774754599,0.7575012207031193,-5.708249330169011,7.223251771575249,-2.4753740547329386,3.990376496139177,4.1883059629516595,21.772184171794784,-46.25311617790896,3.2328752754360632,7,1.7999992370605469,-3.460002899169922,-9.122501373291016,-9.540000915527344,-4.75,4,-0.03157430506223535,1.1077796711605319,91.20999908447266,-1.999986128450522,91.9499969482422,-1.2340351275891175,90.63999938964844,-0.03157430506223535
1345,2011-07-18,89.69999694824219,90.47000122070312,89.27999877929688,90.38999938964844,142400.0,-0.00971522262114588,1.7999856388898863,0.7500041464183238,58.810553439390546,75.00463924024348,2.848917553513701,-0.22423580160642587,-5.588256356917128,-7.393547626201737,41.981164271253476,1.3000030517578125,5.380014783917446,-0.41600341796875284,-6.237204085900373,5.4051972499628675,-3.32660375193457,2.4945969159970645,4.866378582832027,12.138678614977923,-54.23484409533789,2.9106003339658106,7,2.460002899169922,-2.579998016357422,-8.159996032714844,-8.659996032714844,-2.7999954223632812,0,-0.0073578155537248335,1.5348822767516546,90.58000183105469,1.1077796711605319,91.20999908447266,-1.999986128450522,91.9499969482422,-0.0073578155537248335
1346,2011-07-19,91.38999938964844,91.4800033569336,90.05999755859375,90.05999755859375,76400.0,0.018840607568597845,-1.1353441253742986,-1.9275320654577621,59.02118619508955,71.39239050437787,0.9482318026681611,-1.5137852390817983,-7.154943294885754,-8.98160759683671,42.497340689797625,1.7800064086914062,4.967790957798925,0.9704990386962891,-4.414460483891659,6.355458561284237,-1.7219807225976922,3.6629787999902703,2.8591935363191396,60.982692735976826,-1.9820106851034822,2.6924797612939764,7,0.7700004577636719,-4.2649993896484375,-9.992500305175781,-10.349998474121094,-4.470001220703125,1,-0.017507369349017865,1.7999856388898863,89.69999694824219,1.5348822767516546,90.58000183105469,1.1077796711605319,91.20999908447266,-0.017507369349017865
1347,2011-07-20,91.7300033569336,92.1999969482422,91.06999969482422,92.0999984741211,154900.0,0.003720362945135003,2.964957836969468,-0.2781914344389248,60.27201477600341,68.07196900350719,0.2925351853816096,-1.5563285162966594,-7.38351398956965,-9.234380469777818,42.56256895134874,1.129997253417983,4.247552086097798,1.0710029602050781,-4.083510749507894,6.225516669918051,-1.5062538946514081,3.6482598150615644,2.2210379202337407,78.27478452478452,17.886184646893994,2.577256854856488,7,-0.17000579833984375,-3.8700027465820312,-10.332504272460938,-10.69000244140625,-5.780006408691406,2,-0.005450779261987337,-1.1353441253742986,91.38999938964844,1.7999856388898863,89.69999694824219,1.5348822767516546,90.58000183105469,-0.005450779261987337
1348,2011-07-21,93.5,93.56999969482422,92.38999938964844,92.4000015258789,148000.0,0.01929572199162699,-1.1071382347531693,-2.9730080831408774,58.612963936470706,64.69729406955258,-1.6948889969987135,-2.957354929493505,-9.005027567723317,-10.906606687637264,42.39301202757873,1.839996337890625,3.683335065856795,2.5104995727539006,-2.47123780698287,7.492236952490671,0.019630882885508072,5.001368262622293,0.1707787272951009,98.3683058301722,40.978553579747725,2.4908686898683863,7,-2.0250015258789062,-5.259998321533203,-12.05000114440918,-12.459999084472656,-5.6999969482421875,3,-0.08417115236986128,2.964957836969468,91.7300033569336,-1.1353441253742986,91.38999938964844,1.7999856388898863,89.69999694824219,-0.08417115236986128
1349,2011-07-22,93.02999877929688,93.26000213623048,91.77999877929688,93.22000122070312,186100.0,-0.00502675102356287,9.962814354336334,-0.17272973179173112,48.852998409301044,61.34029036573141,-1.493220597648957,-2.0697237445975247,-8.386364245494235,-10.353508964532494,42.71932706180988,1.720001220703125,2.9779447676920654,1.707998275756836,-2.8478331007642765,6.263829652277948,-0.5699174125037132,3.985913964017385,0.5400009155273438,87.41256875790282,32.891822355094746,2.2779156882605536,7,-1.6049995422363281,-4.709999084472656,-11.579999923706055,-11.989997863769531,-1.6599960327148295,4,-0.08868107178601803,-1.1071382347531693,93.5,2.964957836969468,91.7300033569336,-1.1353441253742986,91.38999938964844,-0.08868107178601803
1350,2011-07-25,92.61000061035156,93.0,91.66000366210938,92.37000274658205,119300.0,-0.004514653063058871,1.6274524470241523,-1.2631304208158585,46.86467836632788,59.37337455983064,-1.1870832420243431,-1.1735470811273672,-7.841118648056764,-9.856483732095342,42.98187618049533,1.3699951171875,2.2644205983029337,0.9475002288818359,-2.8204192823241527,4.715419740087825,-0.9364595267211655,2.8314599844848374,0.9599990844726562,72.64961537876334,21.454885656964912,1.883959755602995,7,-1.1850013732910156,-3.645000457763672,-11.160001754760742,-11.764999389648438,-2.7099990844726562,0,-0.07321022281193068,9.962814354336334,93.02999877929688,-1.1071382347531693,93.5,2.964957836969468,91.7300033569336,-0.07321022281193068
1351,2011-07-26,91.3000030517578,92.4800033569336,90.91999816894531,92.20999908447266,192300.0,-0.014145314220496141,1.1517245008023993,-3.79168388593982,39.73561716815401,56.21919740984905,0.2529855161753858,0.47588429410539845,-6.387887689737553,-8.500564700401341,42.75776801685337,1.69000244140625,1.5674765100643668,-0.5624973297119311,-3.732647723494779,2.6076530640709166,-2.147572526603355,1.0225778671794927,2.012596588134784,14.339798641680119,-30.927432151943137,1.585075196891421,7,0.12499618530274859,-2.1150016784667827,-9.46000480651854,-10.455001831054673,0.5599975585937642,1,-0.04819278618626699,1.6274524470241523,92.61000061035156,9.962814354336334,93.02999877929688,-1.1071382347531693,93.5,-0.04819278618626699
1352,2011-07-27,89.88999938964844,90.98999786376952,89.01000213623047,90.98999786376952,275600.0,-0.01544363214654032,2.5999972256709345,1.2087948019282824,36.292613251519676,52.80514895903596,1.4975299531885327,2.0683283029406283,-4.840989449232424,-7.047262981117996,41.57608063764515,2.2900009155273295,1.0557132872541644,-2.021001052856448,-5.027037085480913,0.9850349797680167,-3.5240190691686735,-0.5179830365442228,3.1806441986084053,19.298195714151863,-20.942238187587403,1.5030180163122293,7,1.4000015258789062,0.20000076293945312,-7.310001373291016,-8.5,1.1500015258789062,2,-0.033040396494263935,1.1517245008023993,91.3000030517578,1.6274524470241523,92.61000061035156,9.962814354336334,93.02999877929688,-0.033040396494263935
1353,2011-07-28,90.01000213623047,91.16999816894531,89.66999816894531,90.16999816894531,148200.0,0.001334995521157456,-2.571411703799239,0.14545114059606648,36.8569588238584,49.47995381845724,1.3291847611497474,2.149082827762669,-4.812143673166844,-7.0950474853133585,40.33584274574797,1.5,0.8888660189756479,-1.958498382568365,-4.755537019525832,0.8385402543891018,-3.3570177010470985,-0.5599790640896316,2.7357901358642636,23.529411764705806,-12.879217299444782,1.3985193184787352,7,1.279998779296875,0.07999801635742188,-6.7050018310546875,-7.895000457763672,-0.5999984741210938,3,-0.04510615588969158,2.5999972256709345,89.88999938964844,1.1517245008023993,91.3000030517578,1.6274524470241523,92.61000061035156,-0.04510615588969158
1354,2011-07-29,90.06999969482422,90.91999816894531,88.70999908447266,89.04000091552734,224500.0,0.0006665654612800775,-1.6153797536928023,-6.437651995612989,40.5363960034844,47.44949188113433,1.3289933312142637,2.109005043267956,-4.7733638673553145,-7.092282999594417,38.27756644988762,2.2099990844726562,0.5280171177172122,-1.8425006866455078,-4.747914696948811,1.0629133236577957,-3.2952076917971596,-0.38979368149385607,2.37692936640137,31.701639163505536,-7.513663755086451,1.4527070051516522,7,1.0699996948242188,0.020000457763671875,-6.1750030517578125,-7.365001678466797,-1.9899978637695312,4,-0.025202582999418466,-2.571411703799239,90.01000213623047,2.5999972256709345,89.88999938964844,1.1517245008023993,91.3000030517578,-0.025202582999418466
1355,2011-08-01,89.05000305175781,91.33999633789062,87.9000015258789,90.80999755859376,290600.0,-0.011324488137252842,1.4397194972160747,-1.708734556013169,43.467557201660554,45.72131088186445,2.5111682815880982,2.9452832207959716,-3.6502209707272613,-6.0212052541182,35.49929370797315,3.4399948120117188,0.19225679260583206,-2.6499973297119084,-5.7437056314130075,0.44371097198919074,-4.196851480562458,-1.1031431788613588,3.0232330117924846,25.109193583315285,-17.701491230479196,1.5468541508505513,8,1.68499755859375,1.0399971008300781,-5.152505874633789,-6.345005035400391,1.8899993896484233,0,0.02605277501760228,-1.6153797536928023,90.06999969482422,-2.571411703799239,90.01000213623047,2.5999972256709345,89.88999938964844,0.02605277501760228
1356,2011-08-02,86.7300033569336,89.72000122070312,86.63999938964844,88.76000213623047,204800.0,-0.02605277501760206,-1.7873235060586183,1.1534119972603358,30.1972933594747,42.37967516891682,4.582534935669656,4.998606024593784,-1.2167677532466712,-3.63627174176348,32.764441263110456,3.0800018310546875,-0.16878681737017587,-4.637997055053717,-8.342045493004548,-0.9339486171028852,-6.490021274029132,-2.785972836078301,4.842444562096134,1.9149792707592712,-40.38189935659607,1.8520242189754141,8,3.3749961853027344,3.359996795654297,-2.465005874633789,-4.025005340576172,2.6599960327148438,1,0.036550190778839475,1.4397194972160747,89.05000305175781,-1.6153797536928023,90.06999969482422,-2.571411703799239,90.01000213623047,0.036550190778839475
1357,2011-08-03,88.62000274658203,88.91999816894531,85.75,86.72000122070312,399900.0,0.021791759673641664,1.5360062744332106,-0.9359619056209504,40.963028587066134,40.4185712412052,2.4641170088886497,2.8349600073927093,-2.908727495337871,-5.461024499666706,29.911997462792854,3.1699981689453125,-0.281959042037073,-2.4819976806640653,-6.172413641753408,1.2084182804252777,-4.327205661208737,-0.6367897001193938,2.7199935913085938,51.341764342998154,6.3432181845747095,1.8452079805446717,8,0.8849983215332031,1.7749977111816406,-4.165004730224609,-5.915004730224609,-1.970001220703125,2,0.036560570563675565,-1.7873235060586183,86.7300033569336,1.4397194972160747,89.05000305175781,-1.6153797536928023,90.06999969482422,0.036560570563675565
1358,2011-08-04,81.05000305175781,87.56999969482422,80.69999694824219,87.36000061035156,456200.0,-0.08542089212602944,1.0416068671396215,-3.321048679513486,27.59756261159825,38.056856152571555,9.032194582721445,9.912966841055734,4.788003707282755,2.1145784847494724,27.439658053063877,7.920005798339844,-0.7310743598934692,-9.416997528076166,-15.048811496166607,-3.7851835599857253,-12.232904512121394,-6.601090544030939,9.395593872070307,3.2895312367794203,-42.802672258958644,2.815906984045221,8,5.799995422363281,6.819995880126953,3.7599964141845703,1.9699974060058594,4.599998474121094,3,0.12325721761404518,1.5360062744332106,88.62000274658203,-1.7873235060586183,86.7300033569336,1.4397194972160747,89.05000305175781,0.12325721761404518
1359,2011-08-05,81.8499984741211,82.30000305175781,78.44000244140625,81.98999786376953,586400.0,0.009870393488479179,9.157765820751687,0.022186916611048237,31.477110910684928,36.3471264352779,7.241008814719237,8.618399824917375,4.129550033414887,1.3619389521979173,25.745328121262396,3.8600006103515625,-1.2588184286815363,-8.022502136230472,-14.625992768313125,-1.419011504147818,-11.324247452271806,-4.720756820189138,7.069999694824219,26.43409028002848,-22.9635318020951,3.3017453160413304,8,3.610004425048828,4.890003204345703,3.3225021362304688,1.2100028991699219,5.7700042724609375,4,0.09236414574129248,1.0416068671396215,81.05000305175781,1.5360062744332106,88.62000274658203,-1.7873235060586183,86.7300033569336,0.09236414574129248
1360,2011-08-08,73.83000183105469,80.4000015258789,73.76000213623047,79.56999969482422,769900.0,-0.09798407810113918,-1.258504248718378,41.00016348773842,18.095921931745735,33.94271585345476,13.764385750881544,15.984346153338024,12.214031313229754,9.418902741220336,24.61848622380846,8.089996337890625,-2.153538304280744,-15.106998825073248,-24.73012805052842,-5.483869599618075,-19.91856343780084,-10.295434212345654,13.739997863769531,0.43859460425859825,-45.531682578790836,4.8115646127275875,8,8.71999740600586,10.569999694824219,12.457496643066406,10.234996795654297,15.759994506835938,0,0.19301096636308235,9.157765820751687,81.8499984741211,1.0416068671396215,81.05000305175781,1.5360062744332106,88.62000274658203,0.19301096636308235
1361,2011-08-09,84.87000274658203,84.87000274658203,75.12000274658203,76.02999877929688,1391900.0,0.14953271897229792,1.2058813629682819,-1.5400709507372203,41.02563693091423,34.46860737338748,1.9180765288285357,4.73254772415271,1.3375041705457136,-1.528659933736094,24.034773940375505,11.040000915527344,-2.6685926223074574,-3.778498077392584,-13.531743698301213,5.974747543516045,-8.655120887846891,1.0981247330617236,-11.110000610351562,73.2849836264897,30.103866055527973,4.876622810454314,8,-2.3200035095214844,-0.470001220703125,3.2549972534179688,0.7549972534179688,4.579994201660156,1,0.07152114408372245,-1.258504248718378,73.83000183105469,9.157765820751687,81.8499984741211,1.0416068671396215,81.05000305175781,0.07152114408372245
1362,2011-08-10,78.97000122070312,84.08000183105469,78.66000366210938,83.9000015258789,581900.0,-0.06951810221446608,1.049148291463012,-0.5576920919289845,32.84533421439198,34.02287130566899,6.823770507126525,10.129611521741936,7.289046523915573,4.418275117623807,23.34564245687638,6.209999084472656,-3.336016210924001,-9.029499816894528,-19.554627785923273,1.4956281521342163,-14.2920638014089,-3.766935832380156,-5.209999084472656,37.72628534051082,1.462939436895347,5.262563984514374,8,3.579998016357422,5.430000305175781,9.204998016357422,7.30999755859375,13.40000152587892,2,0.13194881610579934,1.2058813629682819,84.87000274658203,-1.258504248718378,73.83000183105469,9.157765820751687,81.8499984741211,0.13194881610579934
1363,2011-08-11,86.83999633789062,87.63999938964844,79.01000213623047,79.23999786376953,678900.0,0.09965803464017498,-1.1414412001071523,-1.541581745165858,43.77889011061475,34.38314842868347,-1.7245311026013184,2.018953254191672,-0.4152957266060753,-3.378984288860323,22.474535262306926,8.669998168945312,-3.663580482291394,-0.9410045623779268,-11.366472582875119,9.484463458119265,-6.153738572626523,4.271729447870669,-12.85779418945313,94.23628811193885,61.78090208157898,5.212734010248596,8,-4.289997100830078,-2.4399948120117188,1.6100044250488281,-0.11499404907226562,5.2800064086914205,3,-0.002187872178995187,1.049148291463012,78.97000122070312,1.2058813629682819,84.87000274658203,-1.258504248718378,73.83000183105469,-0.002187872178995187
1364,2011-08-12,87.72000122070312,88.06999969482422,85.56999969482422,87.69000244140625,317200.0,0.010133635650886541,5.849355155619657,0.003947208594715439,45.130451880256324,34.567914504083,-3.3223162218296665,0.9630757036997153,-1.1124604148700143,-4.189818529297796,22.12567249944319,2.5,-3.826495971606249,0.08200035095214275,-10.259939362724197,10.423940064628482,-5.088969505886027,5.252970207790312,-13.191487182617195,97.55416817726216,67.28389112186136,5.170969856838171,8,-5.979999542236328,-3.920001983642578,0.8849983215332031,-0.8400001525878906,2.470001220703111,4,-0.023597807410149385,-1.1414412001071523,86.83999633789062,1.049148291463012,78.97000122070312,1.2058813629682819,84.87000274658203,-0.023597807410149385
1365,2011-08-15,89.04000091552734,89.20999908447266,87.33999633789062,88.87999725341797,277000.0,0.015047875928582144,6.480010986328125,5.333672431332655,47.7498980240595,36.518203911259086,-5.1896288400202195,-0.43100215521360496,-2.201497456453936,-5.440412893851516,21.91018598043958,1.8700027465820312,-4.004603240249224,1.434999847412115,-8.883421620079218,11.753421314903449,-3.7242108863335517,6.594210581157782,-13.698997738037122,98.79348322832308,63.760726464059296,5.159210733745669,8,-7.555000305175781,-5.325000762939453,-0.4350013732910156,-1.9200019836425781,-2.8600006103515625,0,-0.0159478678610131,5.849355155619657,87.72000122070312,-1.1414412001071523,86.83999633789062,1.049148291463012,78.97000122070312,-0.0159478678610131
1366,2011-08-16,89.79000091552734,90.77999877929688,87.72000122070312,88.27999877929688,806400.0,0.008423180506383021,-1.326996771283277,9.43729734884608,49.89911370617311,37.51110225782653,-6.101565746496547,-1.3776487978279306,-2.713183071819131,-6.1263202827620376,21.09293492110876,3.05999755859375,-4.279600804873795,2.2649997711181697,-7.954194396227251,12.48419393846359,-2.8445973125545407,7.37459685479088,-13.33947806547853,91.8316975031978,52.54453684188063,5.109597083672709,8,-7.520000457763672,-6.125,-0.6300010681152344,-2.670001983642578,-7.319999694824219,1,-0.0022274704933445966,6.480010986328125,89.04000091552734,5.849355155619657,87.72000122070312,-1.1414412001071523,86.83999633789062,-0.0022274704933445966
1367,2011-08-17,91.2300033569336,91.2300033569336,90.11000061035156,90.43000030517578,686800.0,0.016037447674835947,1.7999961853172863,0.5298025960114997,51.19890081515178,40.13347316933248,-7.970598740552646,-3.011428096303291,-3.8938692982532217,-7.49751708665886,19.923452080511904,1.44000244140625,-4.52788502178619,3.730002212524411,-6.448242518578155,13.908246943626978,-1.359120153026879,8.819124578075701,-13.346532913959976,100.0,56.29394438471894,5.089122365551286,8,-8.735000610351562,-7.56500244140625,-1.8100032806396484,-4.110004425048828,-6.3000030517578125,2,-0.019511195255876523,-1.326996771283277,89.79000091552734,6.480010986328125,89.04000091552734,5.849355155619657,87.72000122070312,-0.019511195255876523
1368,2011-08-18,85.62999725341797,90.61000061035156,84.80999755859375,90.5,515700.0,-0.061383381535193404,1.2789778118194068,-6.087480211333422,46.06522280618388,41.754374491054584,-1.8468106409307836,2.075139970248273,1.9205564128386072,-1.861528569453796,18.665925905954946,6.420005798339844,-4.5319895690404195,-1.476503753662115,-11.279663756578486,8.326656249254256,-6.378083755120301,3.4250762477960706,-6.144942860769149,12.772569380486592,-31.11140701600214,4.9015800014581865,8,-3.1349945068359375,-1.964996337890625,3.992502212524414,1.4900016784667969,-0.3899993896484375,3,0.07871079889466004,1.7999961853172863,91.2300033569336,-1.326996771283277,89.79000091552734,6.480010986328125,89.04000091552734,0.07871079889466004
1369,2011-08-19,84.77999877929688,87.9800033569336,84.19999694824219,85.02999877929688,632300.0,-0.009926410152806153,-4.361697292383611,0.05133467330700384,46.204440646701386,44.877543237160765,-0.6006481549597993,2.3983430926319045,2.9621097989122234,-0.9823604718088461,17.802949147036205,3.7800064086914062,-4.890114587398969,-1.9140022277832003,-11.355299032795841,7.527294577229441,-6.634650630289528,2.8066461747231273,-3.885550510933882,8.250374143864422,-36.43839466003682,4.720648402506321,8,-1.6049957275390625,-1.1149978637695312,5.145000457763672,2.3400001525878906,1.8199996948242188,4,0.08657707092439337,1.2789778118194068,85.62999725341797,1.7999961853172863,91.2300033569336,-1.326996771283277,89.79000091552734,0.08657707092439337
1370,2011-08-22,85.83000183105469,87.80000305175781,85.48999786376953,87.01000213623047,503000.0,0.012385032635954918,-1.483865542771591,4.720001220703125,49.18151921523537,45.78375237986311,0.257652746480872,0.858364645188658,2.137865390740629,-1.9996661393839474,16.975257126197423,3.0200042724609375,-4.223306602258276,-0.5249992370605412,-9.549584715915685,8.499586241794603,-5.037291976488106,3.9872935023670237,-3.6952869520632277,23.186392558579698,-25.801225799144838,4.51229273942757,8,-0.8849983215332031,-2.1650009155273438,3.9199981689453125,1.2899971008300781,-2.8899993896484375,0,0.05079809527365087,-4.361697292383611,84.77999877929688,1.2789778118194068,85.62999725341797,1.7999961853172863,91.2300033569336,0.05079809527365087
1371,2011-08-23,86.9000015258789,87.02999877929688,85.16000366210938,86.29000091552734,819700.0,0.012466499731997871,3.2988634769187595,-0.516949536094139,48.41211124039635,47.513394271641374,-0.5521765440608135,-0.5883380469775545,1.3129691282566682,-3.05181054633114,16.63366964303051,1.8699951171875,-3.6458799448407433,0.76500053405762,-7.96161826939742,9.49161933751266,-3.5983088676698998,5.12830993578514,-3.6738520295343875,38.40685798377969,-9.858197577388154,4.363309401727517,8,-1.779998779296875,-3.2350006103515625,2.7399978637695312,0.21999740600585938,-5.209999084472656,1,-0.008285399402308546,-1.483865542771591,85.83000183105469,-4.361697292383611,84.77999877929688,1.2789778118194068,85.62999725341797,-0.008285399402308546
1372,2011-08-24,86.91999816894531,87.23999786376953,85.1500015258789,86.95999908447266,851200.0,0.00023011096335201486,5.966672176798952,-0.0655752057433024,56.29692666844102,48.904287222510966,0.7533501197353729,-0.8877644024309745,1.4627669793370757,-3.059242829296437,17.3993427987565,2.089996337890625,-1.7633635004956716,0.9334972381591768,-7.623507550245776,9.49050202656413,-3.3450051560432996,5.211999632361653,-2.7333862093301065,42.433692148750495,-11.044566245386584,4.2785023942024765,8,0.7950019836425781,-3.2549972534179688,2.722501754760742,0.20000076293945312,-5.25,2,-0.051196468499605574,3.2988634769187595,86.9000015258789,-1.483865542771591,85.83000183105469,-4.361697292383611,84.77999877929688,-0.051196468499605574
1373,2011-08-25,85.94999694824219,87.88999938964844,85.66999816894531,87.41999816894531,450000.0,-0.011159701347643214,-1.1871946361190036,36.74918939538432,54.3822123903764,49.9322606125243,1.7699584768607082,-0.25036019379604113,2.6047859126934725,-2.0659037643084446,18.035221660706387,2.220001220703125,-1.2998263675048491,0.16649627685546875,-8.178620927593272,8.51161348130421,-4.006062325368902,4.339054879079839,-0.9181780209487727,46.296217804716086,-10.164949212027643,4.172558602224369,8,1.7650032043457031,-2.2849960327148438,3.7600021362304688,1.1700019836425781,-8.569999694824219,3,-0.01186732611149055,5.966672176798952,86.91999816894531,3.2988634769187595,86.9000015258789,-1.483865542771591,85.83000183105469,-0.01186732611149055
1374,2011-08-26,87.80000305175781,88.0,83.98999786376953,85.16999816894531,363100.0,0.021524213719631424,1.646867162871272,-1.7891174821980942,67.200191777466,52.0934043629028,-0.07543918210535594,-2.4023163956545375,0.9441041088335567,-3.879661296191898,19.396329780100526,4.010002136230469,0.19757923631904362,2.130002212524417,-6.029322117410459,10.289326542459293,-1.949659952443028,6.209664377491862,3.4300003051757812,95.01254758856086,30.16511929359845,4.079662164967441,8,-0.19000244140625,-4.290000915527344,2.057497024536133,-0.6800041198730469,-10.060005187988281,4,-0.0291572334738891,-1.1871946361190036,85.94999694824219,5.966672176798952,86.91999816894531,3.2988634769187595,86.9000015258789,-0.0291572334738891
1375,2011-08-29,91.37000274658205,91.37999725341795,88.80000305175781,89.58999633789062,530300.0,0.04066058736603617,1.8666675143793554,0.6768072638663317,59.806875568635995,53.19426679206534,-3.665653089469629,-6.102472777788435,-2.4369619099732205,-7.387015854344227,20.41704041023267,3.579994201660142,0.7524719100029529,5.584001922607442,-2.839345469055047,14.00734931426993,1.3723282267762045,9.795675618438679,-7.380004882812514,99.86475632393274,34.594003518372716,4.211673695831242,8,-3.6850051879882955,-7.990001678466811,-1.4975032806396626,-4.25000381469728,-11.22000122070314,0,-0.052205364223209316,1.646867162871272,87.80000305175781,-1.1871946361190036,85.94999694824219,5.966672176798952,86.91999816894531,-0.052205364223209316
1376,2011-08-30,89.9000015258789,91.45999908447266,89.8499984741211,91.2300033569336,632300.0,-0.016088444527907475,-1.251736611287173,-0.7471893497464676,69.03517040168435,55.1760745239023,-2.4344117610673095,-4.619658786653346,-0.8392475863217754,-5.849986845638966,20.873429287719613,1.6100006103515625,1.1549954002234273,3.955500793457034,-4.659750403741668,12.570751990655737,-0.35212480514231004,8.263126392056378,-5.910003662109375,79.11650195892588,9.933533941466578,4.307625598599349,8,-2.1750030517578125,-6.779998779296875,0.2949981689453125,-2.7800025939941406,-7.989997863769531,1,-0.07741934334082434,1.8666675143793554,91.37000274658205,1.646867162871272,87.80000305175781,-1.1871946361190036,85.94999694824219,-0.07741934334082434
1377,2011-08-31,91.86000061035156,91.97000122070312,90.48999786376952,90.55999755859376,520800.0,0.021801991670805876,-1.055556732929238,-0.9774445578972623,61.00877245817554,56.83646892967916,-4.800468332296219,-6.666262446389254,-2.6983505604439557,-7.707887630565338,20.89744089358721,2.0699996948242188,1.3590700915155907,5.753499984741211,-3.189207436764576,14.696207406246998,1.2821462739883174,10.224853695494104,-7.571202697753904,98.62154681606762,31.260666692137704,4.471353710752891,8,-3.8800010681152344,-8.994998931884766,-1.5550003051757812,-4.740001678466797,-9.050003051757812,2,-0.11071193230320175,-1.251736611287173,89.9000015258789,1.8666675143793554,91.37000274658205,1.646867162871272,87.80000305175781,-0.11071193230320175
1378,2011-09-01,91.04000091552734,93.12000274658205,90.76000213623048,92.4499969482422,409200.0,-0.008926624095099478,-1.3959475003001767,-1.0846097867296025,57.29990716568827,58.069298542899915,-3.500467931925357,-5.33288272396392,-1.783290969701298,-6.78521029576082,19.120279939073114,2.3600006103515625,1.355618530002559,4.434000396728521,-4.435205117526536,13.303205910983579,-0.0006023603990001902,8.868603153856043,-6.290330804443357,77.21795488882638,13.111367860793607,4.434602757127527,9,-2.4850006103515625,-7.599998474121094,-0.35000038146972656,-3.920001983642578,-6.290000915527344,3,-0.10292182175257347,-1.055556732929238,91.86000061035156,-1.251736611287173,89.9000015258789,1.8666675143793554,91.37000274658205,-0.10292182175257347
1379,2011-09-02,89.41000366210938,91.08999633789062,88.97000122070312,90.01000213623047,434800.0,-0.017904187577177044,-1.8648517684174712,0.42553203001985385,50.80260862283369,58.249419588188616,-1.2791534153992075,-3.275400430261044,-0.05877319310449991,-5.048197585486804,16.859516603871818,2.1199951171875,1.1051271648252907,2.4260028839111385,-6.231619555164514,11.08362532298679,-1.9028083356266876,6.754814103448965,-3.9907069401855466,14.12038549637864,-43.71491369301694,4.328811219537827,9,-0.8550033569335938,-5.970001220703125,1.2799968719482422,-2.2900047302246094,-3.9000015258789062,4,-0.13454877436482582,-1.3959475003001767,91.04000091552734,-1.055556732929238,91.86000061035156,-1.251736611287173,89.9000015258789,-0.13454877436482582
1380,2011-09-06,88.08000183105469,88.16999816894531,85.56999969482422,86.45999908447266,363000.0,-0.014875313461354067,1.8888945403066177,-2.700011444120901,46.381722007998754,58.02382078458888,0.45100287645334447,-0.8675670938928874,1.3709410393930455,-3.613835964105789,13.921903737237685,3.8400039672851562,1.5943113250595928,0.3835010528564453,-5.6698395632600125,6.436841668972903,-2.6431692552017836,3.410171360914674,5.040000915527358,33.24504796916709,-19.451779168027883,3.0266703080582285,9,0.47499847412109375,-4.6399993896484375,2.5349979400634766,-0.9600028991699219,-2.1500015258789062,1,-0.11739332143882342,-1.8648517684174712,89.41000366210938,-1.3959475003001767,91.04000091552734,-1.055556732929238,91.86000061035156,-0.11739332143882342
1381,2011-09-07,90.94000244140624,91.5199966430664,89.68000030517578,89.76000213623047,328200.0,0.03247048763506255,-1.7462550601524736,0.7283940151739835,49.421156104045984,57.25984627743387,-1.9843308053661417,-3.425109277626845,-1.4024147404823992,-6.341886862838365,12.40734810844724,3.4399948120117188,2.25073660853937,2.9400016784667855,-3.125307738236998,9.005311095170569,-0.09265302988511337,5.972656386818684,2.029000244140647,71.12583544362604,23.40408463182409,3.032654708351894,9,-2.3850021362304545,-7.499999999999986,-0.5275020599365092,-3.82000350952147,-4.690002441406236,2,-0.11864966599796889,1.8888945403066177,88.08000183105469,-1.8648517684174712,89.41000366210938,-1.3959475003001767,91.04000091552734,-0.11864966599796889
1382,2011-09-08,89.38999938964844,91.16999816894531,89.12999725341797,89.93000030517578,284700.0,-0.0170442380706608,-2.849039492719722,-0.45762777616138656,58.95238278620301,57.76764298808128,-0.05264860320221487,-1.1114235044555159,0.16578312480723412,-4.6717592048360785,10.862450901437933,2.0400009155273438,2.6286078364157675,0.8689987182617216,-3.476725941292244,5.214723377815687,-1.3038636115152684,3.0418610480387116,3.4310232360839876,50.596001996778384,-1.482697378803799,2.172862329776984,9,-0.8349990844726562,-5.9499969482421875,0.7075004577636719,-2.270000457763672,-2.1800003051757812,3,-0.08367821656351038,-1.7462550601524736,90.94000244140624,1.8888945403066177,88.08000183105469,-1.8648517684174712,89.41000366210938,-0.08367821656351038
1383,2011-09-09,86.6500015258789,89.41000366210938,86.1500015258789,88.06999969482422,347700.0,-0.0306521745438878,-1.6942186800506944,2.629621780471609,54.084757914286165,56.31037255883908,3.1257982501855537,1.7008121285191464,2.8944461217405575,-1.8060719347266456,10.778107714187016,3.2600021362304688,2.939468722309627,-1.8614994049072209,-6.223496550371721,2.500497740557279,-4.042497977639471,0.31949916782502896,6.026000641235356,18.151300588040694,-37.840864878074,2.18099857273225,9,2.6949996948242188,-3.2099990844726562,3.299999237060547,0.4699974060058594,0.6100006103515625,4,-0.04431625966144159,-2.849039492719722,89.38999938964844,-1.7462550601524736,90.94000244140624,1.8888945403066177,88.08000183105469,-0.04431625966144159
1384,2011-09-12,85.6500015258789,85.7699966430664,83.97000122070312,85.05999755859375,470400.0,-0.01154068069694536,3.3373686677881036,-0.415496287381395,49.605953866221725,55.17693681412639,4.233998206583436,2.6749264180357812,3.796143051945265,-0.6857197402692918,10.999621303994736,2.6800003051757812,2.765496962414403,-2.7579994201660156,-7.293840381532235,1.7778415412002033,-5.025919900849132,-0.49007893948289905,6.8838805917895485,22.25167316260321,-36.32499678660159,2.2679204806831104,9,2.895000457763672,-2.2099990844726562,1.7099971771240234,1.4699974060058594,2.1999969482421875,0,-0.010507898538763882,-1.6942186800506944,86.6500015258789,-2.849039492719722,89.38999938964844,-1.7462550601524736,90.94000244140624,-0.010507898538763882
1385,2011-09-13,87.62000274658203,88.0199966430664,85.11000061035156,86.0199966430664,361500.0,0.023000597613625162,1.4250028610302252,2.7118565166229165,51.516430189770695,53.23041012391376,1.8730951327236056,0.6251391314697372,1.6806815182051054,-2.5522306670455066,11.362392748700334,2.9099960327148438,2.8319002775113233,-0.7169982910156278,-5.255639411283298,3.821642829252042,-2.9863188511494627,1.552322269118207,4.571324135207817,48.3444203829251,-12.25551800158997,2.2693205601338358,9,0.9249992370605469,-4.180000305175781,-1.5200004577636719,-0.8800010681152344,-1.9599990844726562,1,-0.02408126619733386,3.3373686677881036,85.6500015258789,-1.6942186800506944,86.6500015258789,-2.849039492719722,89.38999938964844,-0.02408126619733386
1386,2011-09-14,89.58999633789062,90.58999633789062,86.62999725341797,87.95999908447266,308900.0,0.022483377420179806,1.1818193282344558,1.018744397184764,55.19657048502631,52.584609904674956,-0.1625958635210054,-1.4341354391302445,-0.41713660968008526,-4.415009874419411,11.983554793137413,3.9599990844726562,2.201014626831835,1.2629955291748018,-3.2630295370165925,5.789020595366196,-1.0000170039208882,3.526008062270492,2.272477517455755,78.0555208229577,14.53152656821262,2.2630125330956936,9,-1.0449943542480469,-5.469993591308594,-6.114995956420898,-5.189994812011719,-4.319999694824219,2,-0.04085273113430088,1.4250028610302252,87.62000274658203,3.3373686677881036,85.6500015258789,-1.6942186800506944,86.6500015258789,-0.04085273113430088
1387,2011-09-15,89.44999694824219,90.75,88.6500015258789,89.94999694824219,368200.0,-0.0015626676567819242,-1.0000072661217074,-0.30674898313573323,57.03942058340621,52.55566695108806,-0.4474619269600879,-1.5118399408575414,-0.4275996319775288,-4.157462469016053,12.6995507283103,2.0999984741210938,1.7391797025492224,1.2119964599609432,-3.140342636921602,5.5643355568434885,-0.9641730884803223,3.3881660084022087,2.0967780017184623,80.82591023869432,14.498014240302183,2.176169548441271,9,-1.7049980163574219,-3.5599937438964844,-5.974996566772461,-5.049995422363281,-0.9799957275390625,3,-0.03577414262063949,1.1818193282344558,89.58999633789062,1.4250028610302252,87.62000274658203,3.3373686677881036,85.6500015258789,-0.03577414262063949
1388,2011-09-16,92.37000274658205,92.58999633789062,89.94999694824219,90.05000305175781,595900.0,0.032644001095152975,-1.095227715158506,-4.639999389648466,58.81218596420924,53.445619989018674,-3.5302056057824984,-4.111826864269659,-3.4611140450455906,-6.952445150068456,12.084509073672924,3.1399993896484375,1.1584043776701236,3.7950019836425923,-0.7467097793233535,8.336713746608538,1.5241461021596194,6.065857865125565,-8.40000152587892,97.44786872477536,33.31296816242815,2.2708558814829716,9,-4.0900039672851705,-6.3050003051757955,-8.895002365112319,-7.970001220703139,-0.1399993896484517,4,-0.05586233093730553,-1.0000072661217074,89.44999694824219,1.1818193282344558,89.58999633789062,1.4250028610302252,87.62000274658203,-0.05586233093730553
1389,2011-09-19,92.12000274658205,93.29000091552734,89.86000061035156,90.5,647600.0,-0.002706506361008554,-1.3655162071931999,0.6982771377928045,51.65855811533377,54.0319351120559,-3.1909260056478246,-3.461194608218136,-3.3295455352828043,-6.58974157834389,11.36101549679313,3.4300003051757812,0.7673742179617733,3.17800178527834,-1.2575046736942568,7.613508244250937,0.9602485557920488,5.395755014764632,-7.977601623535165,85.69684443403996,25.004129213769446,2.2177532294862963,9,-3.490001678466811,-3.490001678466811,-8.645002365112319,-7.720001220703139,-0.7099990844726705,0,-0.05275727817465681,-1.095227715158506,92.37000274658205,-1.0000072661217074,89.44999694824219,1.1818193282344558,89.58999633789062,-0.05275727817465681
1390,2011-09-20,90.19000244140624,92.9800033569336,90.19000244140624,92.5,308400.0,-0.02095093625306499,-1.415587761249223,-1.4259220013469118,50.62852388245239,54.166087087434384,-1.0394562863079528,-1.251996644179826,-1.504159886350422,-4.568293325522717,10.59842342801156,2.790000915527358,0.47208118181234227,1.0300014495849439,-3.1845759392954847,5.244578838465372,-1.0772872448552704,3.137290144025158,-5.681697326660142,53.453501958897306,-4.705953650005057,2.1072886944402156,9,-1.5600013732910014,-1.5600013732910014,-7.420001983642564,-5.7900009155273295,-0.2700042724609233,1,-0.02594527002929592,-1.3655162071931999,92.12000274658205,-1.095227715158506,92.37000274658205,-1.0000072661217074,89.44999694824219,-0.02594527002929592
1391,2011-09-21,86.18000030517578,90.4000015258789,86.18000030517578,89.83000183105469,225200.0,-0.04446171446592029,-1.3123284693350725,1.5800889106137774,38.69426814463898,51.91518546059394,2.485734102433895,2.8472806591882147,2.4137261901543923,-0.5179737272466838,9.81983712803956,4.220001220703125,0.36680337250754746,-2.9440006256103572,-7.251143618386607,1.3631423671658922,-5.097572121998482,-0.7904291292222325,-1.3204273583984332,0.0,-50.85019291247167,2.153571496388127,9,2.450000762939453,2.450000762939453,-3.5799999237060547,-1.779998779296875,7.159996032714844,2,-0.006033843597412658,-1.415587761249223,90.19000244140624,-1.3655162071931999,92.12000274658205,-1.095227715158506,92.37000274658205,-0.006033843597412658
1392,2011-09-22,82.47000122070312,84.55999755859375,81.80000305175781,81.81999969482422,524600.0,-0.04304942064672801,-7.000044228706642,-0.17808253538260874,34.701893892862174,49.761533902657945,5.7115314965600135,6.542226944467956,5.944367869863214,3.2178849614684424,9.410389581660676,4.379997253417969,0.3892046604629513,-6.431499862670904,-11.593047854395593,-1.2699518709462154,-9.012273858533248,-3.8507258668085598,10.819999694824219,5.8311426763442915,-39.96179479586575,2.580773995862348,9,5.075000762939453,5.075000762939453,0.4974994659423828,1.9300003051757812,10.879997253417969,3,0.033951684017440975,-1.3123284693350725,86.18000030517578,-1.415587761249223,90.19000244140624,-1.3655162071931999,92.12000274658205,0.033951684017440975
1393,2011-09-23,84.93000030517578,85.4000015258789,81.66999816894531,82.11000061035156,355800.0,0.029829017194862084,-1.016215536314842,4.338450884420813,42.233004957253975,48.94231735721708,3.332321463715246,4.218161539630529,3.3537548165123354,0.8074140576142383,9.138753241064933,3.7300033569335938,0.1466355196008351,-3.9205009460449247,-9.223070651794899,1.3820687597050494,-6.571785798919905,-1.2692160931699448,8.130200653076173,28.05508920545981,-20.84598206835172,2.651284852874986,9,2.549999237060547,2.549999237060547,-1.8499984741210938,-0.529998779296875,8.989997863769531,4,0.04168139529974324,-7.000044228706642,82.47000122070312,-1.3123284693350725,86.18000030517578,-1.415587761249223,90.19000244140624,0.04168139529974324
1394,2011-09-26,85.23999786376953,86.0,84.2300033569336,85.76000213623047,457400.0,0.003650035999998247,2.5399932861328125,-0.1843986981329625,44.89575126089321,48.20668636511958,3.3056758170047402,3.9068472756417805,2.934362312410599,0.5617044767032837,8.342291699212906,1.7699966430664062,-0.25647039890235135,-3.4825031280517607,-9.010640207740636,2.0456339516371145,-6.246571667896205,-0.718434588207316,7.3645949829101625,31.56496956001147,-18.518539366218455,2.7640685398444385,9,2.240001678466797,2.240001678466797,-2.1599960327148438,-0.839996337890625,4.910003662109375,0,0.08200382060468225,-1.016215536314842,84.93000030517578,-7.000044228706642,82.47000122070312,-1.3123284693350725,86.18000030517578,0.08200382060468225
1395,2011-09-27,86.5999984741211,88.31999969482422,86.1500015258789,87.30000305175781,272300.0,0.015954958287600185,-1.712500298023508,1.346151588955075,41.75531151670455,46.71321314641716,1.9956340061227849,2.2884996821283607,1.506884123646941,-0.7300776422638648,8.465047467899417,3.0800018310546875,-0.31889388518378325,-1.8840023040771428,-7.342352302004798,3.5743476938505125,-4.61317730304097,0.8451726948866849,5.5672105854492315,56.47191763403215,8.676270310658637,2.729174998963828,9,0.8800010681152344,0.8800010681152344,-3.1799964904785156,-2.1999969482421875,4.029998779296861,1,0.05554278605935159,2.5399932861328125,85.23999786376953,-1.016215536314842,84.93000030517578,-7.000044228706642,82.47000122070312,0.05554278605935159
1396,2011-09-28,82.94000244140625,86.80000305175781,82.38999938964844,86.37000274658203,458800.0,-0.042263234378792425,1.055945324462608,4.899968392715066,38.6563513719496,44.670649900699765,5.155258134281567,5.692175728712826,5.0009996974233815,2.9601424955993707,8.905215510661883,4.410003662109375,-0.2625297158472648,-5.195998382568362,-11.140094213108142,0.7480974479714178,-8.16804629783826,-2.223950467298465,8.807318182539078,19.097804226339417,-27.17277148047346,2.97204791526989,9,4.539997100830078,4.539997100830078,1.364999771118164,1.4599990844726562,11.579994201660156,2,0.08415716809835083,-1.712500298023508,86.5999984741211,2.5399932861328125,85.23999786376953,-1.016215536314842,84.93000030517578,0.08415716809835083
1397,2011-09-29,81.69000244140625,84.80000305175781,79.6500015258789,84.62999725341797,529100.0,-0.015071135317159867,2.1402386972369087,0.8571412683478025,40.79435775863413,42.668668988969195,5.798520175987733,6.4730774809872855,6.056213012481436,4.224303482913911,9.721054992503788,5.150001525878906,-0.44583699829053103,-5.937498474121099,-12.267703176953418,0.3927062287112193,-9.102600825537266,-2.772396122704933,9.654225284339077,23.529427293702714,-25.211702382811094,3.165102351416161,9,4.779998779296875,4.779998779296875,2.7024993896484375,2.7099990844726562,12.189994812011705,3,0.14261223587109773,1.055945324462608,82.94000244140625,-1.712500298023508,86.5999984741211,2.5399932861328125,85.23999786376953,0.14261223587109773
1398,2011-09-30,81.66999816894531,82.20999908447266,79.97000122070312,80.6500015258789,685700.0,-0.0002448803019107215,1.1333328489269794,-0.34693824591087086,42.334353818767795,41.63264628935076,4.627772027758624,6.066125501903429,5.820121056998971,4.265521768381163,10.857935449358362,2.2399978637695312,-0.9312374738382232,-5.489002609252935,-12.134878578696757,1.156873360190886,-8.811940593974839,-2.1660646245310318,8.972575984808032,23.2986974588039,-27.603754149606715,3.32293798472191,9,4.6450042724609375,4.8000030517578125,4.020002365112305,2.7300033569335938,12.660003662109375,4,0.14301457777694737,2.1402386972369087,81.69000244140625,1.055945324462608,82.94000244140625,-1.712500298023508,86.5999984741211,0.14301457777694737
1399,2011-10-03,77.37999725341797,82.3499984741211,76.93000030517578,80.86000061035156,871000.0,-0.05252848061356519,-1.4748865605866626,-3.4117792255391084,31.895321896794925,39.551179402055475,7.383471220687767,9.917113786621172,9.814047271953683,8.553283320859478,11.785154254709646,5.4199981689453125,-1.6180969231962479,-9.177503204345697,-17.033071305353673,-1.3219351033377222,-13.105287254849685,-5.24971915384171,12.603022542662913,3.9508074833714018,-45.322327386417165,3.9277840505039885,10,6.285003662109375,7.730003356933594,8.310003280639648,7.0200042724609375,21.130004882812514,0,0.21375034249948555,1.1333328489269794,81.66999816894531,2.1402386972369087,81.69000244140625,1.055945324462608,82.94000244140625,0.21375034249948555
1400,2011-10-04,77.73999786376953,77.73999786376953,74.30000305175781,76.2300033569336,1200000.0,0.00465237300503607,3.5563010943926274,-0.4339060489201567,27.78403468727646,38.33893124012631,5.667738827541783,9.215216371971309,9.169590648458865,8.182416038582517,11.982921105988034,3.4399948120117188,-2.668016973618876,-8.300502395629877,-17.044905969666587,0.44390117840683274,-12.672704182648232,-3.928300608611522,11.198780373038943,27.51995849609375,-17.364193640515765,4.372201787018353,10,3.5700035095214844,6.055004119873047,7.820003509521484,6.660003662109375,19.029998779296875,1,0.15963473119534277,-1.4748865605866626,77.37999725341797,1.1333328489269794,81.66999816894531,2.1402386972369087,81.69000244140625,0.15963473119534277
1401,2011-10-05,80.1500015258789,80.56999969482422,76.98999786376953,78.4000015258789,368600.0,0.031000819762468046,1.7644840872403351,1.1589446134257622,33.93228716988844,38.253419382018116,2.584182191857977,6.277243303592044,6.539502157471361,5.7906181802317604,12.968568409581016,3.5800018310546875,-3.5058731896338458,-5.350998687744138,-14.153850720460113,3.4518533449718376,-9.752424704102125,-0.9495726713861501,7.324899192424496,55.714271182105655,14.741321967262856,4.401426016357986,10,1.1599998474121094,3.645000457763672,5.382497787475586,4.25,16.110000610351577,2,0.1307547788898702,3.5563010943926274,77.73999786376953,-1.4748865605866626,77.37999725341797,1.1333328489269794,81.66999816894531,0.1307547788898702
1402,2011-10-06,81.91000366210938,81.98999786376953,79.44000244140625,79.80999755859375,285000.0,0.021958853433860392,1.256638602129484,1.2000034877232142,31.173512110493803,37.02458684348921,0.8229306318131364,4.140406903468872,4.6207844853557845,4.062753795447492,13.723127778170113,2.5499954223632812,-4.215438573352856,-3.216996765136713,-11.959535158528226,5.5255416282548,-7.588265961832462,1.1542724315590362,4.247407289539467,94.53422282962556,58.197311378024835,4.371269196695756,10,-0.6000022888183594,1.8849983215332031,3.5124969482421875,2.4899978637695312,16.019996643066406,3,0.15394936414574079,1.7644840872403351,80.1500015258789,3.5563010943926274,77.73999786376953,-1.4748865605866626,77.37999725341797,0.15394936414574079
1403,2011-10-07,82.80999755859375,84.27999877929688,81.11000061035156,82.55000305175781,441600.0,0.010987594387090738,-1.0191075064509703,0.12380654818130295,33.62644198372841,35.77244136824868,-0.4575241760414741,3.096751154295447,3.5653920510899297,3.204289421395913,13.561824814195731,3.1699981689453125,-4.285816723836064,-2.125002670288083,-10.895330418267093,6.645325077690927,-6.510166544277581,2.260161203701415,2.1616726030659947,85.27052254494694,52.897992863942676,4.385163873989503,10,-1.4999961853027344,0.9850044250488281,2.6125030517578125,1.5900039672851562,14.610000610351562,4,0.13367950756177027,1.256638602129484,81.91000366210938,1.7644840872403351,80.1500015258789,3.5563010943926274,77.73999786376953,0.13367950756177027
1404,2011-10-10,84.75,85.20999908447266,83.55999755859375,83.87000274658203,205100.0,0.023427152500923087,-1.1999908447731285,3.384676330770585,40.43600215468678,35.625851439135594,-2.7651247221879345,1.144547254790396,1.4873958919937422,1.2908540287622827,12.825510816488956,2.4000015258789062,-3.854027179955054,-0.14000015258788778,-8.904114542359508,8.624114237183733,-4.522057347473705,4.24205704229793,-10.449996948242188,95.78369155136906,63.34815885311073,4.382057194885811,10,-4.1999969482421875,-0.9549980163574219,1.2475013732910156,-0.34999847412109375,13.650001525878906,0,0.11303836968796088,-1.0191075064509703,82.80999755859375,1.256638602129484,81.91000366210938,1.7644840872403351,80.1500015258789,0.11303836968796088
1405,2011-10-11,85.51000213623047,85.80000305175781,83.55000305175781,83.55000305175781,208700.0,0.008967576828678103,-1.295919439784197,2.2272786384956174,48.6701109487707,36.73849139211572,-4.1303535733624415,0.23016478604864687,0.6282687690704591,0.5691336149970425,12.695503286748716,2.25,-3.833793123840451,0.7255020141601562,-7.950599015237316,9.401603043557628,-3.61254850053858,5.063552528858892,-10.991799163818357,96.70827758509455,57.684312955982826,4.338050514698735,10,-5.459999084472656,-1.7150001525878906,0.4874992370605469,-1.1100006103515625,11.610000610351577,1,0.15202899865782982,-1.1999908447731285,84.75,-1.0191075064509703,82.80999755859375,1.256638602129484,81.91000366210938,0.15202899865782982
1406,2011-10-12,85.93000030517578,86.38999938964844,85.36000061035156,85.73999786376953,288100.0,0.004911684697144425,-1.1684254485295298,0.09694006640690382,57.899540738351156,38.63906727875094,-4.561285385089931,-0.503926660355063,0.18677425346777454,0.20765221462144723,13.22630623291397,1.029998779296875,-3.940187944031038,1.3284999847412138,-7.070805266412009,9.727805235894436,-2.8711526408354047,5.528152610317832,-10.960525329589842,93.38130523080301,48.08666886489337,4.199652625576612,10,-5.584999084472656,-2.134998321533203,0.06750106811523438,-1.529998779296875,7.6399993896484375,2,0.12614914813677358,-1.295919439784197,85.51000213623047,-1.1999908447731285,84.75,-1.0191075064509703,82.80999755859375,0.12614914813677358
1407,2011-10-13,86.25,86.37999725341797,85.05999755859375,85.23999786376953,254800.0,0.003723957799229183,1.0787451715416825,5.315732412463861,53.34007983836187,39.86192572537251,-4.6560605450653725,-1.134099996503295,-0.21237622290374247,-0.021517243260618102,13.85397536218096,1.3199996948242188,-4.069218500894323,1.808499526977542,-6.319453461321089,9.936452515276173,-2.2554769671717736,5.872476021126857,-10.595293559570308,97.34849579516226,47.81296333912057,4.063976494149318,10,-5.904998779296875,-2.454998016357422,-0.2524986267089844,-1.8499984741210938,8.160003662109375,3,0.1160579957823824,-1.1684254485295298,85.93000030517578,-1.295919439784197,85.51000213623047,-1.1999908447731285,84.75,0.1160579957823824
1408,2011-10-14,87.20999908447266,87.9000015258789,86.5,87.7699966430664,171200.0,0.011130424167798969,2.4146073688128022,-0.5544518556007947,54.82606777861677,42.409786378908265,-5.305497760150374,-2.6356243250691165,-0.9979616804598379,-0.8779544381864923,14.44682496331781,1.6500015258789062,-3.775153497807949,3.026498794555664,-4.333054228557657,10.386051817668985,-0.6532777170010036,6.706275306112332,-10.911175067089843,84.13786934613435,30.993696401672302,3.6797765115566627,10,-6.109996795654297,-3.414997100830078,-1.2124977111816406,-2.80999755859375,5.2300033569335795,4,0.12292169858091162,1.0787451715416825,86.25,-1.1684254485295298,85.93000030517578,-1.295919439784197,85.51000213623047,0.12292169858091162
1409,2011-10-17,87.26000213623047,87.91999816894531,86.55000305175781,86.70999908447266,435600.0,0.0005733637459321983,-2.1494317384593797,-0.9821525885558583,51.72775772565825,45.07020004983958,-4.253990505814187,-3.2342148019681645,-0.895164223616689,-0.8216164694225085,14.887990618887887,1.3699951171875,-3.455891162448765,3.3195018768310547,-3.2109153806393067,9.849919134301416,0.05429324809587399,6.584710505566235,-10.033083918167975,84.89709908097993,30.844794347858482,3.265208628735183,10,-4.805004119873047,-3.4650001525878906,-0.8675003051757812,-2.8600006103515625,5.55999755859375,0,0.11643359825791699,2.4146073688128022,87.20999908447266,1.0787451715416825,86.25,-1.1684254485295298,85.93000030517578,0.11643359825791699
1410,2011-10-18,87.8499984741211,88.44000244140625,86.5999984741211,87.5199966430664,200800.0,0.006761360571244657,1.437075586095392,0.6,65.31501581325838,48.5571698991029,-3.6420708077855863,-4.225131611155632,-1.0638058094386338,-1.294214802375933,15.302238449591341,1.8400039672851562,-3.1524807640365964,4.026498413085932,-2.104085455971102,10.157082282142966,0.9612064785574148,7.091790347614449,-9.55377226097032,82.54428653978114,23.076146182662626,3.0652919345285135,10,-3.9099960327148438,-4.054996490478516,-1.8574962615966797,-3.4499969482421875,2.9800033569335938,1,0.1200911011383301,-2.1494317384593797,87.26000213623047,2.4146073688128022,87.20999908447266,1.0787451715416825,86.25,0.1200911011383301
1411,2011-10-19,85.66000366210938,89.08999633789062,85.31999969482422,87.4800033569336,247000.0,-0.02492879738247067,-2.0159881103878465,-5.51511998890276,61.69711530680325,51.9486813653595,-0.6574221509987836,-2.1882856241652036,1.174876567359533,0.9864662849330443,15.559658835907664,3.7699966430664062,-2.1347403617982934,1.8625034332275447,-4.230294912438367,7.955301778893457,-1.1838957396054184,4.908902606060508,-6.1465243015679505,14.888493430767483,-47.09632239906898,3.0463991728329582,10,-0.5600051879882812,-1.8650016784667969,0.33249855041503906,-1.2600021362304688,5.5099945068359375,2,0.13378471392176539,1.437075586095392,87.8499984741211,-2.1494317384593797,87.26000213623047,2.4146073688128022,87.20999908447266,0.13378471392176539
1412,2011-10-20,85.2699966430664,86.08999633789062,84.16999816894531,84.98999786376953,446500.0,-0.004552965238962314,1.0,-0.15384550892681229,60.380616062467745,54.92136737410832,0.28979760593132653,-1.6630182911825102,1.800246851344113,1.442660055542035,14.983828119996033,1.9199981689453125,-0.9638790356884499,1.3324966430664062,-4.760543456127309,7.425536742260121,-1.7140234065304583,4.379016692663271,-4.415804905696092,22.357700884203734,-42.681546664502264,3.0465200495968605,10,1.0500030517578125,-1.4749946594238281,1.0625057220458984,-0.8699951171875,7.7100067138671875,3,0.09733790757024408,-2.0159881103878465,85.66000366210938,1.437075586095392,87.8499984741211,-2.1494317384593797,87.26000213623047,0.09733790757024408
1413,2011-10-21,88.47000122070312,88.47000122070312,85.86000061035156,86.81999969482422,412100.0,0.037527907864611354,2.163634177806343,5.892888283378746,84.12307310928433,59.7754863690636,-2.2606324671829583,-4.831953612393349,-1.3760697295522846,-1.6611799986376639,14.402610362568202,3.2000045776367188,0.03293724819050681,4.355501174926758,-2.0562698091818703,10.767272159035386,1.1496156828724509,7.561386666981065,-6.4627968392599655,87.39846853803999,14.027513644962568,3.2058854920543123,10,-2.1500015258789062,-4.674999237060547,-1.6525001525878906,-4.069999694824219,4.099998474121094,4,0.06714143053517008,1.0,85.2699966430664,-2.0159881103878465,85.66000366210938,1.437075586095392,87.8499984741211,0.06714143053517008
1414,2011-10-24,92.2300033569336,92.25,88.55000305175781,88.76000213623047,446700.0,0.04250030614163225,1.1082636688098562,2.1030290980214454,86.87022580667706,64.01994357549765,-5.417747857571385,-8.476000646468776,-5.09657344851199,-5.300420705077116,14.299699696025309,3.779998779296875,1.1437038938196622,7.766003036499029,0.40425304731424205,15.127753025683816,4.085128041906643,11.446878031091416,-9.231208101587782,99.75251684981615,19.731509685889392,3.6808749945923926,10,-4.0200042724609375,-8.435001373291016,-5.057502746582031,-7.8300018310546875,4.189994812011719,0,0.002276906395199063,2.163634177806343,88.47000122070312,1.0,85.2699966430664,-2.0159881103878465,85.66000366210938,0.002276906395199063
1415,2011-10-25,91.41000366210938,92.95999908447266,91.0500030517578,91.63999938964844,377700.0,-0.00889081280470938,-3.021057196549806,-0.06628116617562992,81.17386185392544,66.60597925500589,-4.104446562790358,-7.670438340075208,-4.288343478726119,-4.348831386583782,14.906564131171962,1.909996032714858,2.1782510796264205,6.705503082275385,-1.2411034838544879,14.652109648405258,2.7321997992104485,10.678806365340321,-6.931015647618892,82.3663792841563,-0.6991412617172728,3.9733032830649337,10,-2.8450050354003906,-7.770000457763672,-2.7800025939941406,-7.010002136230469,6.269996643066406,1,0.01542496418583239,1.1082636688098562,92.2300033569336,2.163634177806343,88.47000122070312,1.0,85.2699966430664,0.01542496418583239
1416,2011-10-26,89.91999816894531,93.4800033569336,89.62999725341797,92.5,329500.0,-0.016300245415936776,-1.436709899852241,11.217607642805016,72.51262130259734,68.73626163992095,-2.222677714168398,-5.934987010960199,-2.851842811669684,-2.737598452394991,14.58267524349139,3.850006103515625,2.8561449142962942,4.866497802734372,-3.3619200282854678,13.094915633754212,0.7522888872244522,8.980706718244292,-3.9144281618580408,61.76151230741116,-19.033175413194066,4.114208915509921,10,-1.0949974060058594,-6.029994964599609,-1.2899971008300781,-6.119998931884766,6.620002746582031,2,0.0101201476939492,-3.021057196549806,91.41000366210938,1.1082636688098562,92.2300033569336,2.163634177806343,88.47000122070312,0.0101201476939492
1417,2011-10-27,93.33999633789062,94.12999725341795,90.8000030517578,93.0,386700.0,0.03803378824051662,2.4687472681178937,-0.13178143278744758,75.92317118156745,71.0803842402488,-5.063697335848829,-8.893416358322611,-6.333130967894078,-6.015570622254074,13.77935982484055,4.209999084472642,3.312201545690044,7.703996276855463,-1.1476983490976806,16.555690902808607,3.278148963878891,12.129843589832035,-5.839539660834092,90.44738529380577,9.796729987250202,4.425847312976575,10,-4.189998626708984,-9.124996185302734,-4.709995269775391,-9.624996185302734,3.4800033569335938,3,-0.02324832069941296,-1.436709899852241,89.91999816894531,-3.021057196549806,91.41000366210938,1.1082636688098562,92.2300033569336,-0.02324832069941296
1418,2011-10-28,93.3499984741211,93.62000274658205,92.1500015258789,92.5,443600.0,0.00010715809538131005,1.1150989895219623,2.5000224396373754,73.39497448222473,73.48785276875618,-4.594285862092548,-8.414955467188747,-6.225037977554479,-5.874701847676391,12.932632242772666,1.4700012207031392,3.522286741003711,7.129998397827151,-2.1507665941270773,16.41076338978138,2.489615901850044,11.770380893804258,-4.523633681792276,86.02151272729284,6.984145394509056,4.640382495977112,10,-4.200000762939453,-9.134998321533203,-5.804996490478516,-9.68499755859375,2.7900009155273438,4,-0.00396352569079117,2.4687472681178937,93.33999633789062,-1.436709899852241,89.91999816894531,-3.021057196549806,91.41000366210938,-0.00396352569079117
1419,2011-10-31,93.91999816894531,94.98999786376952,91.6500015258789,91.6500015258789,480900.0,0.0061060493212781175,-1.9427324027922828,2.670589080072883,73.11707360243537,74.35474807866474,-4.604419026378267,-8.097445692915983,-6.640482050127417,-6.297606714917919,11.622593213735188,3.339996337890611,3.8941793172890584,6.872998046874997,-2.03111789877552,15.777113992525514,2.4209400740497387,11.325056019700256,-4.03290688439867,80.0373213995954,3.101562373146237,4.452057972825257,10,-4.340000152587891,-9.27499771118164,-6.439998626708984,-10.254997253417969,1.0999984741210938,0,-0.014373919297705817,1.1150989895219623,93.3499984741211,2.4687472681178937,93.33999633789062,-1.436709899852241,89.91999816894531,-0.014373919297705817
1420,2011-11-01,90.1500015258789,92.26000213623048,89.33999633789062,90.5,275800.0,-0.040140510184900724,-1.9644595740725823,-0.15418457784514658,59.79572782411454,74.14348280281044,-0.5295440588128173,-3.5310937439061973,-2.790400788598248,-2.392002690788175,9.567525585596561,4.5800018310546875,4.096727348886986,2.482501220703128,-5.356718676117779,10.321721117524035,-1.4371087277073258,6.4021111691135815,4.839996337890611,14.336371136860535,-58.019153779160376,3.9196099484104523,11,-0.5700035095214844,-5.505001068115234,-2.670001983642578,-6.4850006103515625,4.349998474121094,1,0.06955071033766447,-1.9427324027922828,93.91999816894531,1.1150989895219623,93.3499984741211,2.4687472681178937,93.33999633789062,0.06955071033766447
1421,2011-11-02,90.62999725341795,92.13999938964844,90.18000030517578,91.5999984741211,198700.0,0.005324411751687741,-1.0962611789281285,2.7714441416894138,60.09215744113674,74.11143184488478,-0.25748390791306974,-3.3578572435019254,-3.217577699773713,-2.7311054770707273,8.234895738800141,1.9899978637695312,4.415070564199354,2.4384971618652145,-4.650049353168569,9.527043676898998,-1.1057760956516773,5.982770419382106,4.3600006103515625,22.83186844496758,-44.447038516480106,3.5442732575168883,11,-0.20499801635740766,-5.984996795654283,-3.1499977111816264,-6.964996337890611,6.720001220703139,2,0.07778884768190752,-1.9644595740725823,90.1500015258789,-1.9427324027922828,93.91999816894531,1.1150989895219623,93.3499984741211,0.07778884768190752
1422,2011-11-03,94.5199966430664,94.80999755859376,90.94000244140624,91.5500030517578,323300.0,0.042921764399609375,1.1802817506796603,-3.061845210004689,64.83961857371548,71.9688257853771,-3.0143788182364517,-6.592721675414367,-7.009111780912747,-6.496079267621241,7.466729524117229,4.18000030517581,4.550187377107164,5.6979969024658175,-1.2804309195018675,12.676424724433502,2.208782991481982,9.187210813449653,0.3570011901855281,91.68139657041952,25.438900044323518,3.4892139109838407,11,-2.7499961853027344,-9.874996185302734,-7.039997100830078,-10.854995727539062,1.4800033569335938,3,0.021371184344081584,-1.0962611789281285,90.62999725341795,-1.9644595740725823,90.1500015258789,-1.9427324027922828,93.91999816894531,0.021371184344081584
1423,2011-11-04,93.87999725341795,94.31999969482422,92.4800033569336,93.70999908447266,96600.0,-0.006771047528336904,2.5047447429991427,0.057238564232185915,63.124494045926376,69.33041114529371,-1.7056339514950167,-5.355439148586996,-6.244782967400781,-5.7285566605871026,7.258322112072446,2.0399932861328125,4.935496093887281,4.504497528076158,-2.2174944159911405,11.226489472143456,1.1435015560425086,7.865493500109807,0.9300003051758097,80.35397680394617,15.790755327805485,3.360995972033647,11,-1.7150001525878764,-9.234996795654283,-7.4099960327148295,-10.21499633789061,0.8600006103515625,4,0.03131660127204805,1.1802817506796603,94.5199966430664,-1.0962611789281285,90.62999725341795,-1.9644595740725823,90.1500015258789,0.03131660127204805
1424,2011-11-07,94.33000183105469,94.45999908447266,93.3499984741211,93.95999908447266,322000.0,0.00479340211762036,2.5238268240993036,2.1765101875955506,62.91866210647258,67.30205561779896,-2.0410672134188133,-5.323893594414372,-6.622305976074301,-6.050958828686248,7.286907021067466,1.1100006103515625,5.446931058146163,4.475502014160156,-2.2239497498784147,11.174953778198727,1.1257761321408708,7.825227896179442,0.4799957275390767,91.22494295389983,27.740880486716748,3.349725882019285,11,-2.1650047302246094,-9.685001373291016,-7.9375,-10.665000915527344,0.30999755859375,0,0.019187930917625273,2.5047447429991427,93.87999725341795,1.1802817506796603,94.5199966430664,-1.0962611789281285,90.62999725341795,0.019187930917625273
1425,2011-11-08,98.51000213623048,98.93000030517578,93.41999816894531,94.98999786376952,809100.0,0.0443125222520635,1.5275235618768308,9.513454440480931,73.73474579925542,67.43784722853874,-5.708308737663899,-8.938301579710142,-10.794847699085679,-10.100428103552701,7.834000568180019,5.510002136230469,5.410390505445946,8.005502319335946,0.5958973648622958,15.415107273809596,4.300699842099121,11.710304796572771,-9.170005798339858,95.20002092633945,24.512719024580008,3.704802477236827,11,-4.37500381469728,-11.895000457763686,-14.12250137329103,-14.84500122070314,-3.3700027465820455,1,-0.03542793033683744,2.5238268240993036,94.33000183105469,2.5047447429991427,93.87999725341795,1.1802817506796603,94.5199966430664,-0.03542793033683744
1426,2011-11-09,96.7699966430664,98.69000244140624,95.08999633789062,96.5,832100.0,-0.017663236782370695,-1.3300980462355438,0.07670349868002903,70.23222126414869,66.80551945993666,-3.2345993486873255,-6.687419026115663,-9.02005907643509,-8.262475467823805,8.5639783162508,3.600006103515611,4.854881962891625,5.723497009277338,-1.8609856976744794,13.307979716229156,1.9312556558014222,9.515738362753254,-7.238200225830084,72.9661546981901,-3.676116767048171,3.7922413534759105,11,-2.634998321533203,-8.80999755859375,-14.21749496459961,-13.2449951171875,-0.7899932861328125,2,-0.023457649290195115,1.5275235618768308,98.51000213623048,2.5238268240993036,94.33000183105469,2.5047447429991427,93.87999725341795,-0.023457649290195115
1427,2011-11-10,96.26000213623048,98.0500030517578,95.8000030517578,97.9499969482422,289800.0,-0.0052701717942289505,1.3809435386535087,-6.259317867133855,65.13797104388667,65.88807463345465,-2.533240359588973,-5.6802802311101885,-8.543676763898944,-7.682371857649514,9.262422621014798,2.25,4.54704970057665,4.7130023956299,-2.859871461206623,12.285876252466423,0.9265654672116455,8.499439324048154,-6.540241641235369,58.60465996541362,-15.98811421352616,3.7864369284182606,11,-2.12500381469728,-7.075000762939467,-13.707500457763686,-12.735000610351577,-0.7000045776367188,3,0.01132346056203093,-1.3300980462355438,96.7699966430664,1.5275235618768308,98.51000213623048,2.5238268240993036,94.33000183105469,0.01132346056203093
1428,2011-11-11,97.93000030517578,98.52999877929688,96.9499969482422,97.0,180800.0,0.017348827466073136,-2.0679456316433296,-0.5502977278780737,62.05583142006788,64.65904772430271,-3.894826034332411,-6.857576043251157,-10.202139527684949,-9.271039797745374,10.44678666269023,2.269996643066392,4.614670154324685,5.847000503540045,-1.947629062654471,13.64163006973456,1.9496857204427869,9.744315286637303,-8.02603501397705,82.07885892734576,10.227913176260458,3.897314783097258,11,-3.795001983642578,-7.909999847412109,-15.377498626708984,-14.404998779296875,-1.0100021362304688,4,-0.01970795771634215,1.3809435386535087,96.26000213623048,-1.3300980462355438,96.7699966430664,1.5275235618768308,98.51000213623048,-0.01970795771634215
1429,2011-11-14,97.41999816894531,99.6999969482422,97.29000091552734,98.0,213300.0,-0.005207823288483238,-4.7381108083560735,-0.6236576782037294,62.880398703689764,65.0017889331444,-3.1694382245951402,-5.847172965000851,-9.633742697763694,-8.673704109703166,11.79282675213936,2.409996032714858,4.276736442748927,4.828998565673828,-2.9664543191186397,12.624451450466296,0.9312721232775942,8.726725008070062,-7.335512177467038,63.69427989678434,-6.544537145421145,3.897726442396235,11,-2.479999542236328,-5.7949981689453125,-14.867496490478516,-13.894996643066406,-0.279998779296875,0,-0.02750975524068633,-2.0679456316433296,97.93000030517578,1.3809435386535087,96.26000213623048,-1.3300980462355438,96.7699966430664,-0.02750975524068633
1430,2011-11-15,98.4000015258789,98.81999969482422,97.44000244140624,97.66000366210938,438600.0,0.010059570676998808,-1.3389777907089193,-1.2758543579490147,68.58020041704235,65.94490481935613,-3.1917578167309273,-6.320317271010737,-10.499883170200548,-9.550527761970073,13.35704215086234,1.4000015258789062,4.085164706364225,5.281501770019531,-2.590573331060881,13.153576871099943,1.3454642194793252,9.217539320559737,-7.930895096130072,71.80053687098855,0.4691812750885589,3.9360375505402025,11,-3.0800018310546875,-6.775001525878906,-16.22749900817871,-14.875,-1.1500015258789062,1,-0.038211403230939966,-4.7381108083560735,97.41999816894531,-2.0679456316433296,97.93000030517578,1.3809435386535087,96.26000213623048,-0.038211403230939966
1431,2011-11-16,97.12000274658205,98.51000213623048,96.16999816894531,97.7300033569336,376900.0,-0.013008117474065495,1.1566875039553195,-0.8243275287907182,59.139280350361894,65.31153390565018,-0.9994393602854217,-4.361352133756995,-9.210748072053931,-8.197695630807672,14.455906776024163,2.3400039672851705,3.836622363013589,3.4285030364990376,-3.7996833654235758,10.656689438421651,-0.18559016446226906,7.042596237460344,-6.281660696093482,33.84619899057132,-33.618521376794085,3.614093200961309,11,-1.0300025939941548,-5.1850051879882955,-15.19750022888185,-13.59500122070314,1.3299942016601562,2,-0.020387183905874573,-1.3389777907089193,98.4000015258789,-4.7381108083560735,97.41999816894531,-2.0679456316433296,97.93000030517578,-0.020387183905874573
1432,2011-11-17,93.56999969482422,102.7300033569336,91.77999877929688,97.61000061035156,1218100.0,-0.03655274867548086,-1.8740159135896288,6.622945693774074,50.45417260448994,63.90372041215724,2.6838730460221,-0.16617092490926666,-5.642702799879714,-4.620629606138948,14.736522002620683,10.950004577636719,4.064537081810826,-0.5365001678466825,-6.58577623505964,5.512775899366275,-3.5611382014531614,2.4881378657597963,-2.3771914484255063,16.34703349058937,-46.755723460529154,3.024638033606482,11,3.6850013732910156,-0.11999893188476562,-11.499998092651367,-10.044998168945312,4.690002441406264,3,0.025756157635668853,1.1566875039553195,97.12000274658205,-1.3389777907089193,98.4000015258789,-4.7381108083560735,97.41999816894531,0.025756157635668853
1433,2011-11-18,94.41000366210938,95.1500015258789,92.01000213623048,93.18000030517578,443400.0,0.008977278722077653,1.3173435058628011,-0.3044562074741611,51.00041932065071,62.57947121373259,2.153410985268522,-0.5674407339825649,-6.366199800813774,-5.4274532798351345,15.663049604195567,3.1399993896484233,4.30754301503822,0.006503677368158378,-5.429789285916215,5.442796640652531,-2.7116428042740353,2.724650159010352,-2.6300048828125,24.01829939125121,-35.416298716471395,2.7181464816421874,11,2.8449974060058594,-0.9600028991699219,-12.340002059936523,-10.885002136230469,0.92999267578125,4,0.012180847917347748,-1.8740159135896288,93.56999969482422,1.1566875039553195,97.12000274658205,-1.3389777907089193,98.4000015258789,0.012180847917347748
1434,2011-11-21,92.44000244140624,93.61000061035156,91.47000122070312,92.55999755859376,393000.0,-0.020866445760914454,-1.0776717726882166,-0.09755673959026992,55.04627567017758,60.50297453272394,4.276881681415986,1.495789665053067,-4.2679431577017795,-3.4725938594026786,15.622324521354845,2.94000244140625,4.046963568178171,-1.9739974975586136,-7.393399594089189,3.4454045989719617,-4.683698545823901,0.735703550706674,10.290000915527358,8.614574037974737,-54.189671638324555,2.7097010482652846,11,4.659999847412124,1.0099983215332173,-9.992500305175767,-8.91500091552733,4.049995422363281,0,0.04846382095650359,1.3173435058628011,94.41000366210938,-1.8740159135896288,93.56999969482422,1.1566875039553195,97.12000274658205,0.04846382095650359
1435,2011-11-22,92.81999969482422,93.62000274658205,91.5,92.4000015258789,437200.0,0.004110744735850158,1.0990081808086987,-3.5001271617489165,54.847280471799635,58.79353666690738,3.3580078357787784,1.2931419924981071,-4.576133782370022,-3.8993676636973476,15.417511621756239,2.1200027465820455,3.8824910368221026,-1.6645000457763643,-6.954501624818505,3.6255015332657763,-4.309500835297442,0.9805007437447131,9.684803619384766,11.989326980474582,-53.563175780423585,2.645000789521074,11,4.280002593994141,0.6300010681152344,-9.694999694824219,-9.294998168945312,2.8600006103515625,1,0.04654169046571455,-1.0776717726882166,92.44000244140624,1.3173435058628011,94.41000366210938,-1.8740159135896288,93.56999969482422,0.04654169046571455
1436,2011-11-23,90.83000183105469,92.3499984741211,90.4000015258789,91.9800033569336,264100.0,-0.021439322024480623,1.0634978302553235,-2.73811080835604,41.08266550044049,56.120724939857794,4.935867219686443,3.536108736610103,-2.599481239722124,-1.9693106716229636,15.557737682597716,2.4199981689453125,3.6408885639124833,-3.69999809265137,-8.838169575617783,1.4381733903150433,-6.269083834134577,-1.1309123511681634,11.454105441284185,3.487430992043898,-56.33262981960152,2.569085741483208,11,5.7350006103515625,2.6199989318847656,-6.962499618530273,-7.305000305175781,3.25,2,0.07068147131480429,1.0990081808086987,92.81999969482422,-1.0776717726882166,92.44000244140624,1.3173435058628011,94.41000366210938,0.07068147131480429
1437,2011-11-25,91.16999816894531,92.41000366210938,90.5199966430664,91.12999725341795,163500.0,0.003743216239531,-2.000006055064759,-0.03478335865405626,43.3545901138198,54.04280923916358,4.244252606661959,3.188691960382471,-2.944633973917462,-2.376980620557461,15.53784311804919,1.8900070190429688,2.6612426037780494,-3.2515018463134737,-8.583468759975474,2.080465067348527,-5.917485303144474,-0.5855183894824734,10.63874487353516,16.210455643503288,-39.31803109733347,2.6659834568309986,11,5.3950042724609375,2.2800025939941406,-6.722497940063477,-7.644996643066406,1.959999084472642,4,0.07985081633769986,1.0634978302553235,90.83000183105469,1.0990081808086987,92.81999969482422,-1.0776717726882166,92.44000244140624,0.07985081633769986
1438,2011-11-28,92.9800033569336,94.06999969482422,92.4499969482422,94.06999969482422,470700.0,0.01985307913063905,1.9724920906010883,-27.249284760623546,46.89655632052146,52.26682675214487,1.8531250778880235,1.422477586711949,-4.833004370044705,-4.241787566346744,15.668809543181261,2.9000015258789062,1.8817598618831113,-1.422996902465826,-6.773153620166511,3.927159815234859,-4.098075261316168,1.2520814563845164,8.372390024882819,70.299812487267,18.489974223215157,2.675078358850346,11,3.5849990844726562,1.3149986267089844,-7.922502517700195,-9.185001373291016,2.209999084472642,0,0.05678639049977141,-2.000006055064759,91.16999816894531,1.0634978302553235,90.83000183105469,1.0990081808086987,92.81999969482422,0.05678639049977141
1439,2011-11-29,92.56999969482422,93.79000091552734,92.45999908447266,92.7699966430664,306700.0,-0.0044095896677422974,-5.333369663941871,0.18348405521180391,33.481649577625404,48.36698776998743,1.6794154820116631,1.8194407353460633,-4.499686435006538,-3.88936646600402,15.458010451687548,1.3300018310546875,1.3189134724268001,-1.765500640869135,-7.175050005312158,3.6440487235738885,-4.470275323090647,0.9392740413523768,8.344298012754692,59.12804500305592,12.277738446061853,2.704774682221513,11,3.9950027465820312,3.0700035095214844,-7.51249885559082,-8.77499771118164,4.169998168945298,1,0.029923265120430642,1.9724920906010883,92.9800033569336,-2.000006055064759,91.16999816894531,1.0634978302553235,90.83000183105469,0.029923265120430642
1440,2011-11-30,96.41999816894531,96.58000183105469,94.8000030517578,95.0500030517578,1515500.0,0.04159013164970715,1.1065043880241419,-6.850080109865028,49.128923830251516,47.25472593441961,-2.7725458181340628,-1.6197880451101412,-8.320995213569333,-7.755984008384601,16.284135841912445,4.010002136230469,0.8158836904900113,1.7709980010986328,-3.33547680694889,6.877472809146155,-0.7822394029251285,4.324235405122394,4.073727691365605,97.41094410666338,51.63904560111767,2.55323740402376,11,0.1450042724609375,-0.3849983215332031,-10.417497634887695,-12.624996185302734,1.0299987792968892,2,0.0007259873071305822,-5.333369663941871,92.56999969482422,1.9724920906010883,92.9800033569336,-2.000006055064759,91.16999816894531,0.0007259873071305822
1441,2011-12-01,97.68000030517578,98.0,96.06999969482422,96.06999969482422,322600.0,0.013067850655034352,-1.3975149981518864,1.1751871157444411,53.40690349992785,47.58280714502382,-4.408342938191041,-2.4501618587634653,-9.407800667485589,-8.995109475047343,17.294777467199875,1.9300003051757812,0.3272025174727702,2.678499984741208,-2.229299475830146,7.586299445312562,0.2246002544555239,5.132399715026892,2.40997658175786,95.72193113352556,49.442851209517045,2.4538997302856793,12,-3.479999542236328,-1.6450004577636719,-11.577499389648438,-13.884998321533203,1.0199966430664205,3,-0.020475020411051648,1.1065043880241419,96.41999816894531,-5.333369663941871,92.56999969482422,1.9724920906010883,92.9800033569336,-0.020475020411051648
1442,2011-12-02,96.54000091552734,98.70999908447266,96.47000122070312,98.02999877929688,181400.0,-0.011670755385819076,-1.7484682677500738,-0.9254641608143073,46.578044036341595,47.091432113433925,-3.1321200057473106,-1.2132746913062817,-7.984677889870142,-7.8615674384394225,17.72651941504069,2.2399978637695312,-0.45889175052849396,1.4375003814697322,-3.5115446357425526,6.386545398682017,-1.0370221271364102,3.9120228900758747,3.16237695696411,65.33550433815017,22.610589629949473,2.47452250860614,12,-1.9850006103515625,-0.5050010681152344,-10.182498931884766,-12.64999771118164,1.8300018310547017,4,-0.02548165590577489,-1.3975149981518864,97.68000030517578,1.1065043880241419,96.41999816894531,-5.333369663941871,92.56999969482422,-0.02548165590577489
1443,2011-12-05,96.81999969482422,98.33999633789062,96.58000183105469,97.9000015258789,268100.0,0.0029003395135853705,-1.2564067451778238,0.7248344828645601,48.50598059900597,46.36473266108152,-3.390899207176062,-1.329907622296588,-8.05176753637214,-8.13464529191306,18.181593234221832,1.7999954223632812,-0.8959630874934419,1.5704990386962834,-3.400259235443329,6.541257312835896,-0.9148800983735299,4.055878175766097,2.5102831238027363,69.760009765625,28.46121547259618,2.4853791370698093,12,-2.2649993896484375,-0.7849998474121094,-10.137500762939453,-12.604999542236328,1.2099990844726562,0,-0.03811198567483076,-1.7484682677500738,96.54000091552734,-1.3975149981518864,97.68000030517578,1.1065043880241419,96.41999816894531,-0.03811198567483076
1444,2011-12-06,96.13999938964844,97.22000122070312,95.7699966430664,97.12000274658205,162300.0,-0.007023345458780583,1.4576342417482948,0.9074089772390247,44.287155197185854,45.19138540834666,-2.381276609425157,-0.5347722306445348,-7.172363713093944,-7.441548707069501,18.494315426620744,1.4500045776367188,-0.8762126142060822,0.7999988555908146,-4.166176947127326,5.766174658308955,-1.6830890457682557,3.283086756949885,2.8330721772685905,34.2710408573031,-3.038559850529623,2.483087901359072,12,-1.5849990844726562,-0.10499954223632812,-9.457500457763672,-11.924999237060547,1.4199981689453267,1,-0.009881391244781823,-1.2564067451778238,96.81999969482422,-1.7484682677500738,96.54000091552734,-1.3975149981518864,97.68000030517578,-0.009881391244781823
1445,2011-12-07,95.0199966430664,96.20999908447266,93.62999725341795,95.30999755859376,224000.0,-0.011649706196093734,1.4688965872213495,0.2959182879074613,44.64830531871951,45.58756761037766,-1.0240788538700372,0.32713441349085315,-5.905704301968257,-6.300778317294615,17.457700875779953,2.5800018310547017,-0.9618953136649111,-0.14550361633300213,-4.882664000649314,4.591656767983309,-2.514083808491165,2.2230765758251607,3.610152122209101,27.362182847084966,-9.956499978191957,2.368580192158158,12,-0.404998779296875,1.0150032043457031,-7.907497406005859,-10.374996185302734,2.9500045776367188,2,0.018101465812129236,1.4576342417482948,96.13999938964844,-1.2564067451778238,96.81999969482422,-1.7484682677500738,96.54000091552734,0.018101465812129236
1446,2011-12-08,94.5,95.3499984741211,93.98999786376952,94.4000015258789,315300.0,-0.005472496963136342,-1.95650443248437,-0.34482123595799524,52.8028935587047,46.63737910425376,0.07962762069607265,0.7044673777535166,-5.12407899473186,-5.789811469254886,16.365066386522976,1.3600006103515767,-1.0218658736466608,-0.5520004272460994,-5.235771020735683,4.131770166243484,-2.8938857239908913,1.7898848694986924,3.800942875699647,17.12603214557143,-21.90170240774942,2.34188529674479,12,1.0799980163574219,1.9550018310546875,-7.387500762939453,-9.854999542236328,2.0999984741210938,3,0.03121689892319801,1.4688965872213495,95.0199966430664,1.4576342417482948,96.13999938964844,-1.2564067451778238,96.81999969482422,0.03121689892319801
1447,2011-12-09,97.3499984741211,97.70999908447266,94.80999755859376,94.98999786376952,210700.0,0.03015871401186332,-1.132353106171965,23.600366216525664,57.90321250859844,47.86034090292898,-2.0132644256229923,-2.1709922540995024,-7.633639955741103,-8.637787702484786,15.479187222706475,3.2099990844726562,-1.0227200252716813,2.2434982299804744,-2.524072715320713,7.011069175281662,-0.1402872426701265,4.627283702631075,0.6349067475857169,78.98093298928165,36.4826093196187,2.3837854726505965,12,-1.7649993896484375,-0.7849960327148438,-9.814998626708984,-12.704998016357422,0.06000518798828125,4,0.013867472986966556,-1.95650443248437,94.5,1.4688965872213495,95.0199966430664,1.4576342417482948,96.13999938964844,0.013867472986966556
1448,2011-12-12,96.0,96.86000061035156,95.11000061035156,96.6500015258789,240500.0,-0.013867472986966445,2.2710289703166557,-0.2754243041412068,59.89988432850708,50.795700319693616,-0.2121373885199631,-1.0255802133774807,-5.951227088527645,-7.321858432190055,14.435570652278251,2.2399978637695312,-0.5099900073560093,0.9899997711181641,-3.6122004938108887,5.592200036047217,-1.3111003613463623,3.2910999035826904,1.7099990844726562,58.0882765429884,10.836934538602215,2.3011001324645264,12,0.1699981689453125,0.56500244140625,-7.792499542236328,-11.354999542236328,1.0599975585937642,0,0.024687528610229714,-1.132353106171965,97.3499984741211,-1.95650443248437,94.5,1.4688965872213495,95.0199966430664,0.024687528610229714
1449,2011-12-13,94.73999786376952,97.44000244140624,94.29000091552734,96.41000366210938,305900.0,-0.013125022252400864,-1.4513633462468905,2.569233658462174,55.09013283883851,51.45805687620328,1.551172072282867,0.024610241119972898,-4.228297518397312,-6.096093648635431,12.944038770219823,3.150001525878892,-0.06657839518594244,-0.136002349853527,-4.596634018532555,4.324629318825501,-2.366318184193048,2.094313484485994,-4.339996337890611,27.20588510286579,-23.493552660484387,2.230315834339517,12,1.4300003051757955,1.825004577636733,-6.334999084472642,-10.094997406005845,6.3700027465820455,1,0.03472663067037618,2.2710289703166557,96.0,-1.132353106171965,97.3499984741211,-1.95650443248437,94.5,0.03472663067037618
1450,2011-12-14,94.63999938964844,95.08000183105469,93.68000030517578,94.04000091552734,453100.0,-0.0010555042893801714,-1.121214923561541,-0.35927927598667525,61.225684397552115,52.326810309272645,1.5333755549089858,-0.18079372377606262,-3.6685947117934035,-6.024555424578693,11.278746586749868,1.4000015258789062,0.18982957529721034,-0.04800071716309162,-4.188737901317083,4.0927364669909,-2.1183693092400944,2.022367874913911,-4.099197845458988,23.821324448146605,-31.493110301458948,2.0703685920769974,12,1.529998779296875,1.9250030517578125,-6.2350006103515625,-9.994998931884766,5.910003662109361,2,0.030853742474397317,-1.4513633462468905,94.73999786376952,2.2710289703166557,96.0,-1.132353106171965,97.3499984741211,0.030853742474397317
1451,2011-12-15,95.13999938964844,95.63999938964844,94.86000061035156,95.18000030517578,195400.0,0.005283178394173582,-1.6000025431379779,-0.0666683620919853,61.58785781983766,53.99456739632776,0.7098326571901481,-0.8819545735591703,-3.771295736041452,-6.529480207270794,10.153010028767987,1.0,0.8090343147904804,0.5509994506835909,-3.436764515336776,4.538763416703958,-1.4428825323265926,2.5448814336937744,-4.461213827514655,36.228276097080766,-23.03978920963614,1.9938819830101848,12,0.8449974060058594,1.4250030517578125,-4.7649993896484375,-8.52499771118164,7.059997558593764,3,0.029745657443872142,-1.121214923561541,94.63999938964844,-1.4513633462468905,94.73999786376952,2.2710289703166557,96.0,0.029745657443872142
1452,2011-12-16,95.9800033569336,96.12000274658205,92.0,95.3499984741211,331700.0,0.008829135722871806,8.054914651731865,-15.749761586877742,59.28217611433514,55.19192245358656,-0.24357521766162904,-1.6149489484443222,-4.2527871738632115,-7.347060634351692,10.273523704904775,4.1200027465820455,0.8365542378490431,1.270503234863284,-2.733228314314914,5.274234784041482,-0.7313625397258079,3.272369009452376,-5.1659934572143555,73.16179358009197,14.657590253126756,2.0018657745890964,12,-1.1250038146972656,0.5849990844726562,-4.932504653930664,-9.365001678466797,5.849998474121094,4,0.006459628000655915,-1.6000025431379779,95.13999938964844,-1.121214923561541,94.63999938964844,-1.4513633462468905,94.73999786376952,0.006459628000655915
1453,2011-12-19,95.55999755859376,96.9800033569336,95.3000030517578,95.83000183105469,216300.0,-0.004375971907167986,-3.253201475672531,-0.4285748885874605,59.2455064675256,56.853961483624296,-0.023575965342473637,-1.1640526587515723,-3.500771530634168,-6.9087620625281545,10.427689837833878,1.6800003051757955,0.6388934859028836,0.7929977416992386,-3.225627015782351,4.811622499180828,-1.2163146370415632,2.8023101204400405,-4.613467808040781,65.44110222262157,6.725994770191676,2.009312378740798,12,-0.7049980163574361,1.0050048828124858,-3.899997711181655,-8.944995880126967,5.800003051757798,0,0.01935962903704813,8.054914651731865,95.9800033569336,-1.6000025431379779,95.13999938964844,-1.121214923561541,94.63999938964844,0.01935962903704813
1454,2011-12-20,96.91999816894531,97.63999938964844,96.22000122070312,97.27999877929688,187200.0,0.014231902941580277,1.6296217804716089,1.3333144956203018,51.827484320153296,57.651648039339165,-1.4095247687793915,-2.288549551932931,-4.568655292041512,-8.243333840284947,10.858269269714988,2.0800018310546733,0.7232097278719465,1.9289985656738224,-2.042647136029416,5.900644267377061,-0.056824285177796696,3.9148214165254416,-5.843598964575264,87.23401952800556,32.033390713113384,1.985822850851619,12,-2.0649986267089844,-0.3549957275390625,-4.842498779296875,-10.304996490478516,5.2400054931640625,1,0.0014444840310914309,-3.253201475672531,95.55999755859376,8.054914651731865,95.9800033569336,-1.6000025431379779,95.13999938964844,0.0014444840310914309
1455,2011-12-21,97.13999938964844,97.13999938964844,94.9499969482422,96.54000091552734,278500.0,0.0022699259684222373,6.300026702948721,-1.666659602424448,47.86392161525781,57.102873378956176,-1.4496218579853206,-2.2854913464808533,-4.512461302676229,-8.420082335400451,11.174706009889771,2.190002441406236,0.7415842912020025,1.932999801635745,-2.0113017539206197,5.87730135719211,-0.039150976142437344,3.9051505794139274,-5.8010561778672525,91.1347508136669,39.36365647493831,1.972150777778182,12,-2.2849998474121094,-0.5749969482421875,-3.8575000762939453,-10.139999389648438,7.3899993896484375,2,0.04086886190701566,1.6296217804716089,96.91999816894531,-3.253201475672531,95.55999755859376,8.054914651731865,95.9800033569336,0.04086886190701566
1456,2011-12-22,97.25,97.91999816894531,96.5999984741211,97.05999755859376,154700.0,0.0011323925369850496,-1.3783765207230738,0.31667154101443407,53.057702758737165,56.564483406749375,-1.2611337566521428,-1.991991390231675,-4.352833807170441,-8.448707681605441,11.765536731524376,1.3199996948242188,0.9182448540964856,1.7220005035400447,-1.7376349384662007,5.18163594554629,-0.007817217463085058,3.4518182245431746,-5.659014541104128,88.68245986189761,37.03152352475517,1.729817721003123,12,-2.2900009155273438,-0.68499755859375,-3.7775001525878906,-10.25,9.580001831054688,3,0.03393319333427036,6.300026702948721,97.13999938964844,1.6296217804716089,96.91999816894531,-3.253201475672531,95.55999755859376,0.03393319333427036
1457,2011-12-23,98.4499969482422,98.5,97.06999969482422,97.16000366210938,97900.0,0.012339300238994433,1.057555299412701,6.789351108256285,56.50437517848092,56.18720461230202,-2.5576511240040816,-2.7601385047824323,-5.274015557632012,-9.589703205573855,12.48626090991939,1.4300003051757812,1.2133516706353191,2.557997512817394,-0.47685588817880387,5.592850913813592,1.0405708123193023,4.075424213315486,-6.479270726743366,98.59146454161387,47.19751393985154,1.5174267004980977,12,-3.1999969482422017,-1.8849945068359517,-4.437498092651381,-11.449996948242202,7.6100006103515625,4,0.038090402399620915,-1.3783765207230738,97.25,6.300026702948721,97.13999938964844,1.6296217804716089,96.91999816894531,0.038090402399620915
1458,2011-12-27,98.26000213623048,98.91000366210938,97.95999908447266,98.20999908447266,78500.0,-0.0019298610248977832,-2.454542932445554,0.03876225736625892,58.80399744757492,56.599856235494954,-2.249969994499793,-2.270718533368651,-4.832613113506099,-9.22034147478331,12.864740594632407,0.9500045776367188,1.3784817038700226,2.1040027618408317,-0.7790836074484275,4.987089131130091,0.6624595771962021,3.5455459464854613,-5.766934012451557,83.58584788246158,28.785622741303612,1.4415431846446292,12,-2.8050003051757955,-3.6049995422363423,-2.907501220703139,-9.74499893188478,9.569999694824205,1,0.03633217603511407,1.057555299412701,98.4499969482422,-1.3783765207230738,97.25,6.300026702948721,97.13999938964844,0.03633217603511407
1459,2011-12-28,95.33999633789062,98.38999938964844,95.31999969482422,98.0,194900.0,-0.029717135506383108,-1.2740764183625606,-53.196826365563155,51.15606793025722,55.48100996135108,0.8538918675028953,0.9143267322180577,-1.691558919227063,-6.148901126432534,13.20299195873545,3.0699996948242188,1.1367120137439315,-0.9545028686523409,-3.3344945313672554,1.4254887940625736,-2.1444987000098052,0.23549296270512343,-2.2052346602786486,9.848452738292622,-46.42221668596123,1.1899958313574601,12,0.1150054931640625,-0.6849937438964844,0.01250457763671875,-6.824993133544922,12.080001831054688,2,0.06314248483003593,-2.454542932445554,98.26000213623048,1.057555299412701,98.4499969482422,-1.3783765207230738,97.25,0.06314248483003593
1460,2011-12-29,96.48999786376952,96.6500015258789,95.2699966430664,95.2699966430664,172500.0,0.012062110027812656,-1.2623008229732096,-0.45864644401867233,56.87628419714508,54.9575017810519,-0.006805886178028686,-0.2425999300845092,-2.6216116472773336,-7.011187026915351,12.668348854486181,1.3800048828125,0.9728741970955639,0.1919986724853402,-2.188975751297548,2.5729730962682282,-0.9984885394060967,1.382485884376777,-2.7777119877078036,33.516452422222905,-26.56125438637256,1.1904872118914407,12,-1.0349960327148295,-1.8349952697753764,-1.2149963378906108,-7.974994659423814,17.3300018310547,3,0.05876262746264249,-1.2740764183625606,95.33999633789062,-2.454542932445554,98.26000213623048,1.057555299412701,98.4499969482422,0.05876262746264249
1461,2011-12-30,95.68000030517578,96.58999633789062,95.48999786376952,96.48999786376952,160800.0,-0.008394627179257874,1.178226647127281,-0.6639317607624345,43.2823929890635,53.17974810046617,0.9921850827333145,0.432030569755284,-1.5259417855549486,-6.091540329872629,11.704056094637208,1.099998474121108,0.9874399664349198,-0.5179988861084013,-2.82131145608453,1.7853136838677273,-1.6696551710964656,0.633657398879663,-1.4479426505093045,11.263815151026089,-44.505084319956225,1.1516562849880636,12,1.25,-1.0249977111816406,-0.404998779296875,-7.164997100830078,20.31999969482422,4,0.09249580315524253,-1.2623008229732096,96.48999786376952,-1.2740764183625606,95.33999633789062,-2.454542932445554,98.26000213623048,0.09249580315524253
1462,2012-01-03,94.08000183105469,98.91000366210938,93.9000015258789,98.88999938964844,795400.0,-0.016722392025687927,1.0659776624193802,5.938286489337758,42.429034039834065,51.311251164056,2.5639521873879687,1.9376256784726138,0.359599829190131,-4.295877248838991,10.504569554994411,5.010002136230469,0.8592849632036206,-1.994997406005865,-4.4771992994897545,0.48720448747802436,-3.2360983527478027,-0.7538964592639275,4.8300018310546875,3.592818930636498,-49.7394743296371,1.2411009467419418,1,2.325000762939453,0.6349983215332031,0.9274997711181641,-5.564998626708984,22.029998779296875,1,0.1355229565460252,1.178226647127281,95.68000030517578,-1.2623008229732096,96.48999786376952,-1.2740764183625606,95.33999633789062,0.1355229565460252
1463,2012-01-04,93.12999725341795,94.11000061035156,93.08000183105469,93.80999755859376,295100.0,-0.010097837575967716,-1.6410524771360102,0.1413722765744219,43.49232312093165,50.38512214192026,3.5012005316551296,2.737355956741979,1.4868341971633043,-3.2794072513097916,9.121964170379304,1.029998779296875,0.6579367478356204,-2.76050186157228,-5.540259698082224,0.019255974937664178,-4.150380779827245,-1.370622943317315,5.7800064086914205,0.8575541451283305,-53.475358197067635,1.3898789182549718,1,2.8650054931640767,2.325004577636733,1.877504348754897,-4.614994049072251,23.06000518798828,2,0.13883819055627922,1.0659776624193802,94.08000183105469,1.178226647127281,95.68000030517578,-1.2623008229732096,96.48999786376952,0.13883819055627922
1464,2012-01-05,95.19000244140624,95.48999786376952,91.97000122070312,92.73999786376952,417300.0,0.022119674097946795,1.3081979843359446,-3.602946291330393,51.91905930156778,50.8356929959547,1.307484325467513,0.6350916817791727,-0.4895643180741587,-5.274344588503197,8.21936328640146,3.519996643066392,0.4964782229147602,-0.6529968261718864,-3.4472324427054275,2.1412387903616548,-2.050114634438657,0.7441209820948842,3.720001220703139,46.39769579174158,-11.307499201621027,1.3971178082667723,1,0.2500000000000142,0.2500000000000142,0.23999977111817827,-6.674999237060533,22.989997863769545,3,0.13278704764640525,-1.6410524771360102,93.12999725341795,1.0659776624193802,94.08000183105469,1.178226647127281,95.68000030517578,0.13278704764640525
1465,2012-01-06,96.73999786376952,98.3000030517578,95.33999633789062,95.5,411500.0,0.01628317452053185,-2.794867782054336,0.5061206314012778,55.20155127588866,51.073898386749306,-0.3410872740097659,-0.8215604330282105,-1.9097831115164894,-6.770675062073963,8.496830223093092,3.1100006103515625,0.40274951891522903,0.8109985351562301,-1.9824591669908074,3.6044562373032676,-0.5857303159172886,2.207727386229749,1.7536056518554801,68.73191592278243,7.966756150673788,1.3967288510735212,1,-1.299995422363267,-1.299995422363267,-0.6374950408935405,-8.224994659423814,19.730003356933608,4,0.11039901324181867,1.3081979843359446,95.19000244140624,-1.6410524771360102,93.12999725341795,1.0659776624193802,94.08000183105469,0.11039901324181867
1466,2012-01-09,97.4499969482422,98.18000030517578,96.62000274658205,97.12000274658205,188900.0,0.007339250570095324,-1.345871217553399,0.26612481464846577,54.8196487078314,50.88670655667714,-1.1395714673739974,-1.3694330010992104,-2.431044923191749,-7.434311132097079,8.789291817821676,1.5599975585937358,0.37895172719767345,1.3734977722168082,-1.4137834446119228,4.160778989045539,-0.020142836197564407,2.767138380631181,-5.479995727539077,78.96244668220416,18.948890349509156,1.3936406084143667,1,-2.0099945068359517,-2.0099945068359517,-1.149995803833022,-8.934993743896499,17.5500030517578,0,0.16798361476887957,-2.794867782054336,96.73999786376952,1.3081979843359446,95.19000244140624,-1.6410524771360102,93.12999725341795,0.16798361476887957
1467,2012-01-10,98.6999969482422,99.43000030517578,98.16999816894531,98.72000122070312,195300.0,0.012827091217497921,-1.3333333333333333,-0.060620072596077434,59.76367858237513,50.99333779387716,-2.6265940362071376,-2.6489203381768647,-3.5841448186030647,-8.653201475290544,8.467394198636105,1.9800033569335795,0.4337317158800431,2.5559978485107564,-0.42012693903922127,5.532122636060734,1.0679354547357747,4.044060242285738,-6.605795745849619,90.21443101175416,29.611495159708475,1.4880623937749884,1,-2.9999961853027486,-2.9999961853027486,-3.5824966430664205,-10.184993743896499,17.650001525878892,1,0.17527865842619872,-1.345871217553399,97.4499969482422,-2.794867782054336,96.73999786376952,1.3081979843359446,95.19000244140624,0.17527865842619872
1468,2012-01-11,98.37000274658205,98.76000213623048,97.45999908447266,98.0500030517578,226600.0,-0.003343406401858373,1.3636451910472047,-15.996567505733609,54.817292420840595,51.400140515053096,-2.5472230377777123,-2.2474980894092056,-3.1594096516426333,-8.204284555326595,8.011828726322127,1.3000030517578267,0.3952471203875234,2.107503509521493,-1.0288965358442255,5.243903554887211,0.5393034868386337,3.675703532204352,-5.982369580078128,85.79091570131652,27.37698778417692,1.5682000226828616,1,-2.6700019836425923,-2.6700019836425923,-3.0750026702881,-9.854999542236342,17.56999969482419,2,0.18033950765937035,-1.3333333333333333,98.6999969482422,-1.345871217553399,97.4499969482422,-2.794867782054336,96.73999786376952,0.18033950765937035
1469,2012-01-12,98.02999877929688,98.86000061035156,97.91000366210938,98.61000061035156,208200.0,-0.0034563785482559783,-1.3170881482722046,-1.8125074505875414,52.933419568468906,50.962044445200185,-1.9953463154312772,-1.7374581611662165,-2.7450378465811553,-7.732555597246261,7.907151450309831,0.9499969482421875,0.19121034167788764,1.602999496459958,-1.542276453633832,4.748275446553748,0.030361521413070136,3.175637471506846,-5.360670927246076,65.77016704440527,11.020348177935617,1.5726379750468917,1,-2.329998016357422,-2.329998016357422,-2.7349987030029297,-9.514995574951172,18.209999084472642,3,0.18524945310868057,1.3636451910472047,98.37000274658205,-1.3333333333333333,98.6999969482422,-1.345871217553399,97.4499969482422,0.18524945310868057
1470,2012-01-13,97.55999755859376,98.04000091552734,97.1999969482422,97.33999633789062,138400.0,-0.004794463190408327,-2.360015869140759,-0.3793112520060228,50.99806047315028,51.81934083232093,-1.5171483638980305,-1.0935483402646184,-2.083060085312937,-7.148990676681052,7.943569407400498,0.840003967285142,-0.06021542551958703,0.9869983673095817,-2.079101875495425,4.0530986101145885,-0.5460517540929146,2.520048488712078,-4.62024280841797,33.45180173331323,-16.303275595521214,1.5330501214025032,1,-1.859996795654311,-1.859996795654311,-2.264997482299819,-9.044994354248061,19.830001831054673,4,0.21135714701302444,-1.3170881482722046,98.02999877929688,1.3636451910472047,98.37000274658205,-1.3333333333333333,98.6999969482422,0.21135714701302444
1471,2012-01-17,97.97000122070312,98.94000244140624,97.5,98.94000244140624,177000.0,0.004202579667584638,1.9690734623250539,-4.409071993341307,48.371792575784035,52.47964733631538,-1.752442551540213,-1.3498733156049525,-2.307838852480671,-7.458978410784425,7.890776205598568,1.4400024414062358,0.024406080708672562,1.2555019378662138,-1.7933042664817833,4.304308142214211,-0.26890116430777766,2.779905040040205,-4.770636648327326,34.529287593527954,-8.67453862986747,1.524403102173996,1,-2.270000457763672,-2.270000457763672,-2.6450023651123047,-9.454998016357422,19.099998474121094,1,0.1888333139684657,-2.360015869140759,97.55999755859376,-1.3170881482722046,98.02999877929688,1.3636451910472047,98.37000274658205,0.1888333139684657
1472,2012-01-18,96.5999984741211,98.1500015258789,96.04000091552734,96.91999816894531,267300.0,-0.01398390047475595,-1.9305669614237349,0.32989617744219457,44.786425056597366,52.62343644027824,0.014095895834401517,0.07268612390232931,-0.8901173198805452,-5.996230143252262,8.520953744127514,2.1100006103515625,-0.10990442588941107,-0.145500564575201,-3.1754110379163905,2.8844099087659885,-1.6604558012458028,1.3694546720954008,-3.151408472433289,19.31025048078324,-18.009511068858075,1.514955236670596,1,-0.8999977111816406,-0.8999977111816406,-0.5824985504150391,-8.08499526977539,20.470001220703125,2,0.1904762092807717,1.9690734623250539,97.97000122070312,-2.360015869140759,97.55999755859376,-1.3170881482722046,98.02999877929688,0.1904762092807717
1473,2012-01-19,97.41000366210938,98.31999969482422,96.7699966430664,97.08000183105469,321200.0,0.00838514700603521,-2.2631223899775135,-1.0312567055289321,57.49458871469406,53.242939708403384,-0.13962701088257745,-0.6235865090435766,-1.6213752829740145,-6.692349945039268,9.129296901738604,1.720001220703125,0.06629448739580823,0.5720043182373047,-2.418215688428546,3.5622243249031555,-0.9231056850956207,2.06711432157023,-3.722157248282045,47.24144916326656,6.1804431374481865,1.4951100033329263,1,-0.025005340576171875,-1.7100028991699219,-1.3350028991699219,-8.895000457763672,20.10999298095703,3,0.19443582896998723,-1.9305669614237349,96.5999984741211,1.9690734623250539,97.97000122070312,-2.360015869140759,97.55999755859376,0.19443582896998723
1474,2012-01-20,97.05999755859376,97.54000091552734,96.54000091552734,96.9499969482422,215200.0,-0.0035931227836690782,-1.1505545711097327,0.3333333333333333,52.19061849618454,52.90839162176959,0.5627081746510498,-0.27674298604482317,-1.2095726709446666,-6.258876859397915,9.48944245581877,1.0,0.3921616170012072,0.21499824523927202,-2.7766851016348397,3.2066815921133838,-1.2808434281977839,1.710839918676328,-3.142464989112497,35.172279530345904,-6.560381962563717,1.4958416734370583,1,0.6750030517577983,-1.359996795654311,-0.692497253417983,-8.544994354248061,19.81000518798828,4,0.19451890951691886,-2.2631223899775135,97.41000366210938,-1.9305669614237349,96.5999984741211,1.9690734623250539,97.97000122070312,0.19451890951691886
1475,2012-01-23,101.11000061035156,102.66000366210938,97.02999877929688,97.02999877929688,853500.0,0.0417267994398296,-1.7598050765370044,37.090719933416565,66.70766971388167,54.22928284466406,-3.131535212877722,-4.230999254418151,-5.284198234776625,-10.25801770163828,10.82031068778566,5.6300048828125,0.9122370562709534,4.066501235961908,0.5174919016447888,7.615510570279028,2.2919965688033415,5.841005903120475,-6.971969331442509,76.58606633421574,29.71875155900169,1.7745046671585616,1,-1.7599983215332031,-3.7949981689453125,-4.742500305175781,-12.59499740600586,17.68000030517578,0,0.1496389789544612,-1.1505545711097327,97.05999755859376,-2.2631223899775135,97.41000366210938,-1.9305669614237349,96.5999984741211,0.1496389789544612
1476,2012-01-24,100.5500030517578,101.83999633789062,100.2699966430664,101.4499969482422,250300.0,-0.00553849822187058,-1.1506746234963368,-0.22058664033779452,71.26887532554036,55.507638038349086,-2.3306505010323093,-3.5954375484720913,-4.699743911873824,-9.626426200701587,12.040430906752068,1.5699996948242188,1.1771125386568855,3.341503524780265,-0.539269430932805,7.222276480493335,1.40111704692373,5.2818900026368,-5.900653429856732,68.12689222159327,15.133556058517073,1.940386477856536,1,-1.200000762939439,-3.2350006103515483,-4.182502746582017,-12.034999847412095,16.559997558593764,1,0.1674788247318333,-1.7598050765370044,101.11000061035156,-1.1505545711097327,97.05999755859376,-2.2631223899775135,97.41000366210938,0.1674788247318333
1477,2012-01-25,102.1999969482422,102.4800033569336,99.9000015258789,100.83999633789062,313900.0,0.016409685195484913,1.6874831121354208,-1.5111220372316658,78.50406429210926,58.13950157960116,-3.835278994238436,-5.2175949563428645,-6.289162562641067,-11.22580028186313,13.16744513595745,2.5800018310546875,1.3306674192629373,4.803997421264668,0.3505540546099013,9.257440787919435,2.577275737937285,7.030719104592052,-7.070008083928641,92.48355380029719,31.536517141086087,2.2267216833273857,1,-2.8499946594238423,-4.884994506835952,-5.924997329711928,-13.684993743896499,12.790000915527315,2,0.14549905274569364,-1.1506746234963368,100.5500030517578,-1.7598050765370044,101.11000061035156,-1.1505545711097327,97.05999755859376,0.14549905274569364
1478,2012-01-26,101.83000183105469,103.18000030517578,101.47000122070312,102.61000061035156,454900.0,-0.0036203045815637047,-1.279998779296875,-0.5735282567963229,73.34739388060372,60.40772094761614,-3.266361568885742,-4.813206755403883,-5.915479914185937,-10.793729893466832,14.26459694872455,1.7099990844726562,1.4527259731500948,4.255502319335932,-0.6107970566131229,9.121801695284987,1.8223526313614116,6.688652007310452,-6.2482120788733795,79.66869581003725,16.18391772171706,2.4331496879745256,1,-2.220001220703125,-4.255001068115234,-6.120000839233398,-11.970001220703125,13.47000122070311,3,0.14966117636975085,1.6874831121354208,102.1999969482422,-1.1506746234963368,100.5500030517578,-1.7598050765370044,101.11000061035156,0.14966117636975085
1479,2012-01-27,101.36000061035156,101.70999908447266,100.80999755859376,101.55999755859376,185000.0,-0.004615547601412251,2.600006103515568,0.25640674517784207,67.5799097362983,62.25014864352148,-2.5416010639164597,-4.078167309706259,-5.430735179928661,-10.237729826748705,15.472118509339255,1.0200042724609233,1.3779535469497546,3.4845008850097656,-1.5419370551454392,8.51093882516497,0.9712819149321632,5.997719855087368,-5.170354013930691,70.40651636969928,7.272118155408563,2.513218970077599,1,-1.75,-3.7849998474121094,-5.649999618530273,-10.27499771118164,10.540000915527344,4,0.15943168839192445,-1.279998779296875,101.83000183105469,1.6874831121354208,102.1999969482422,-1.1506746234963368,100.5500030517578,0.15943168839192445
1480,2012-01-30,102.16000366210938,102.27999877929688,100.25,101.20999908447266,312600.0,0.007892689886942472,2.411777528450072,-4.750095368886517,67.80046410669834,64.40888992473418,-2.928428587605879,-4.671097411817357,-6.2379879043619155,-10.924972639465395,16.782688173278256,2.029998779296875,1.4604546527169333,4.001003646850592,-1.3269570082850066,9.32896430198619,1.3370233192827925,6.664983974418391,-5.411128768988107,68.90252979651838,7.449291290150796,2.6639803275678022,1,-2.5500030517578125,-4.585002899169922,-6.450002670288086,-10.240001678466797,10.419998168945312,0,0.14398980576709342,2.600006103515568,101.36000061035156,-1.279998779296875,101.83000183105469,1.6874831121354208,102.1999969482422,0.14398980576709342
1481,2012-01-31,104.52999877929688,105.0999984741211,102.19000244140624,102.4499969482422,729400.0,0.023198855053159217,-1.2384663689235924,2.189465061556856,70.3135865901352,67.24524120623839,-4.7718397550384,-6.686919597630009,-8.546578116790641,-13.21294740249752,18.41289966628062,2.9399948120117188,1.6819594303748033,5.928498840332026,0.028149259843132768,11.828848420820918,2.978324050087579,8.878673630576472,-7.266633853211246,89.03846097415688,29.933516752096324,2.9501747902444455,1,-3.7099990844726562,-5.994998931884766,-8.819997787475586,-11.389995574951172,9.41000366210936,1,0.1364201884890368,2.411777528450072,102.16000366210938,2.600006103515568,101.36000061035156,-1.279998779296875,101.83000183105469,0.1364201884890368
1482,2012-02-01,106.83000183105469,107.9800033569336,105.25,105.26000213623048,451500.0,0.022003282106737743,-2.433957918476044,0.7548068811209314,75.91909109311072,69.29240813717357,-6.110718978316896,-8.414146302217887,-10.642739272978503,-15.391973878475099,20.309081321089035,3.4500045776367188,2.0679937181948134,7.591001892089849,1.029499050511788,14.15250473366791,4.310250471300819,10.87175331287888,-8.782973550165508,85.12288452181089,28.17931955693767,3.2807514207890276,2,-4.569999694824219,-6.854999542236328,-11.067501068115234,-13.689998626708984,6.9499969482421875,2,0.09622763833285419,-1.2384663689235924,104.52999877929688,2.411777528450072,102.16000366210938,2.600006103515568,101.36000061035156,0.09622763833285419
1483,2012-02-02,106.05999755859376,107.62000274658205,105.87999725341795,106.87000274658205,238200.0,-0.007207753058720678,-1.9743536239443467,-0.5159269716157358,73.97012377371834,71.71235316801065,-4.452953086997141,-6.983857430192046,-9.700717825178444,-14.460492436033476,22.64667761589201,1.740005493164091,2.5004222889875223,6.174497604370131,-0.4005768140287813,12.749572022769044,2.886960395170675,9.462034813569588,-6.821012268579253,75.16164340837396,18.535892513044374,3.2875372091994564,2,-3.55499649047853,-6.084995269775405,-10.15249633789064,-12.609996795654311,7.779998779296861,3,0.08419762880196457,-2.433957918476044,106.83000183105469,-1.2384663689235924,104.52999877929688,2.411777528450072,102.16000366210938,0.08419762880196457
1484,2012-02-03,107.83000183105469,108.18000030517578,107.0500030517578,107.1999969482422,189400.0,0.016688707459973973,-1.4301207586794864,-0.7777788243272343,78.44873643828944,73.01691613738929,-5.067470230784963,-8.177622149230501,-11.21108195257257,-16.041120553172618,24.627083516507874,2.120002746582017,3.2120772401870283,7.312501907348633,0.22761731392490958,14.397386500772356,3.770059610636764,10.854944204060502,-7.542094373009888,95.58640024398667,34.54096738955596,3.542442296711862,2,-3.7900009155273438,-7.755001068115234,-12.774999618530273,-14.380001068115234,7.650001525878906,4,0.06927572191278375,-1.9743536239443467,106.05999755859376,-2.433957918476044,106.83000183105469,-1.2384663689235924,104.52999877929688,0.06927572191278375
1485,2012-02-06,107.41999816894531,109.0199966430664,106.70999908447266,107.4499969482422,531100.0,-0.0038023152661330606,-2.1862102349858463,-0.0476167409417016,76.17725030982496,73.56229113564314,-4.099355577885376,-7.3007903818405,-10.553099527904735,-15.473657605377383,25.850578171868356,2.30999755859375,3.691617198632855,6.368498229980474,-1.1162355798896328,13.853232039850582,2.626131325045421,10.110865134915528,-6.027197712302183,76.57394095983008,11.671482401043747,3.7423669049350528,2,-2.9599990844726562,-6.924999237060547,-12.364995956420898,-13.96999740600586,7.6100006103515625,0,0.04170548718393796,-1.4301207586794864,107.83000183105469,-1.9743536239443467,106.05999755859376,-2.433957918476044,106.83000183105469,0.04170548718393796
1486,2012-02-07,113.81999969482422,114.62000274658205,105.3499984741211,112.81999969482422,1090000.0,0.059579236966782245,6.130755777785536,-33.33468972531483,87.30500101813335,74.54017299409027,-9.408453380160225,-13.082244508405125,-16.561487535317383,-21.708840771803068,27.43963748062101,9.270004272460952,4.525962648043588,11.94999961853027,2.741698972986228,21.158300264074313,7.345849295758242,16.5541499413023,-11.206847848353362,91.46208306022483,19.933599384103744,4.604150322772022,2,-6.384998321533203,-10.52499771118164,-18.764997482299805,-20.369998931884766,1.4800033569335795,1,-0.010894375918944266,-2.1862102349858463,107.41999816894531,-1.4301207586794864,107.83000183105469,-1.9743536239443467,106.05999755859376,-0.010894375918944266
1487,2012-02-08,116.0,116.87999725341795,113.38999938964844,114.97000122070312,798500.0,0.01915305140591128,1.5017966036807284,1.029998779296875,88.01633344899636,76.17005516835611,-10.532687448251721,-14.650876326000201,-18.327429080720762,-23.707437462487036,28.83009633613448,3.489997863769517,4.890287164731049,13.26499977111817,2.239581517383442,24.290418024852897,7.752290644250806,18.777708897985534,-11.225614991509133,92.36775935312266,17.03318737308851,5.512709126867363,2,-7.435001373291016,-11.575000762939453,-20.20749855041504,-22.549999237060547,-0.6800003051757812,2,-0.01775859964304971,6.130755777785536,113.81999969482422,-2.1862102349858463,107.41999816894531,-1.4301207586794864,107.83000183105469,-0.01775859964304971
1488,2012-02-09,116.11000061035156,118.4499969482422,115.9000015258789,117.2699966430664,472800.0,0.0009482811237204736,-2.227854152482236,-1.1262110752274006,89.34324198441091,78.58820319592418,-9.391685596479007,-14.08588775140933,-18.07190652437282,-23.6801773316935,30.68707897620606,2.5499954223632955,5.303655672945169,12.488000488281244,0.1633454175874789,24.81265555897501,6.3256729529343545,18.650328023628134,-10.760002136230469,82.13743045456627,1.651439816392454,6.162327535346884,2,-6.760002136230469,-10.900001525878906,-20.549999237060547,-22.65999984741211,-2.9599990844726562,3,-0.020067193340854717,1.5017966036807284,116.0,6.130755777785536,113.81999969482422,-2.1862102349858463,107.41999816894531,-0.020067193340854717
1489,2012-02-10,116.19000244140624,116.4000015258789,114.25,115.33000183105469,371000.0,0.0006890175750076111,2.3593805879407768,-0.7413823720920932,87.25295883972917,80.74959149959426,-7.98671470876026,-13.42387977459724,-17.764701598876584,-23.617067929523728,32.326739357187684,2.1500015258789062,5.501219621322477,11.66000213623046,-1.5723843616240174,24.892388634084938,5.043808887303214,18.276195385157706,-8.220004272460926,82.74813152611766,1.6957582859784566,6.616193248927241,2,-5.870002746582017,-10.98000335693358,-20.465000152587876,-22.740001678466783,-2.940002441406236,4,-0.02022554483291883,-2.227854152482236,116.11000061035156,1.5017966036807284,116.0,6.130755777785536,113.81999969482422,-0.02022554483291883
1490,2012-02-13,118.18000030517578,118.83000183105469,115.87000274658205,116.87999725341795,417700.0,0.017127100627896796,1.2769170275948574,1.511630382711491,90.67833995404058,83.01234187336152,-8.342614058579414,-14.535093915863243,-19.46050133956834,-25.420113324159203,34.50447266895555,2.959999084472642,5.996206723119698,12.618999862670904,-1.5096465513203725,26.74764627666218,5.554676655675266,19.683323069666542,-8.11400238037109,95.17803142426837,11.974694998125244,7.064323206995638,2,-6.1399993896484375,-11.095001220703125,-22.73999786376953,-23.884998321533203,-3.5400009155273438,0,-0.02284647944889151,2.3593805879407768,116.19000244140624,-2.227854152482236,116.11000061035156,1.5017966036807284,116.0,-0.02284647944889151
1491,2012-02-14,116.47000122070312,118.2699966430664,115.70999908447266,118.1999969482422,441000.0,-0.014469445591952401,1.737972452509955,-1.3307628202870958,82.83478384212322,83.78075217880736,-5.320297770375362,-11.982402024745937,-17.510728592247744,-23.46717905293056,36.46534909501611,2.55999755859375,6.700644886454057,9.984000778198237,-4.4707133599817865,24.43871491637826,2.756643709108218,17.211357847288255,-4.651202514648432,56.61765530859765,-24.362060951582492,7.227357069090013,2,-4.380001068115234,-9.03499984741211,-21.029998779296875,-20.829998016357422,-1.0100021362304688,1,-0.012363719638652126,1.2769170275948574,118.18000030517578,2.3593805879407768,116.19000244140624,-2.227854152482236,116.11000061035156,-0.012363719638652126
1492,2012-02-15,115.0,117.5199966430664,114.5,116.75,541100.0,-0.01262128621358527,-1.1963611949573865,1.0115631918290222,78.84360120519618,84.32224967119379,-2.871473106400998,-9.553028508336979,-15.77634042742416,-21.701086197718126,39.02338152933669,3.0199966430664062,7.399936454984825,7.593999481201166,-6.55026671521702,21.738265677619353,0.5218663829920729,14.66613257941026,-1.7789606689453024,16.375539304692577,-62.09442983192177,7.072133098209091,2,-2.9099998474121094,-7.564998626708984,-19.55999755859375,-18.96500015258789,0.3600006103515625,2,0.002608722189198165,1.737972452509955,116.47000122070312,1.2769170275948574,118.18000030517578,2.3593805879407768,116.19000244140624,0.002608722189198165
1493,2012-02-16,116.3499984741211,117.0,114.0,115.0199966430664,394000.0,0.011739117166270407,1.2813645857507543,-0.7600010463169643,81.61111091446817,84.67362461299143,-2.9148637729446705,-9.919937086630739,-16.849840349707875,-22.78341605254657,41.57391532648076,3.0,7.972754561216632,7.996998214721685,-5.862638301426614,21.856634730869985,1.0671799566475357,14.926816472795835,2.4800033569335938,48.654194269900394,-29.56195449393642,6.9298182580741505,2,-4.259998321533203,-8.914997100830078,-20.64999771118164,-20.314998626708984,0.7399978637695312,3,-0.008852589538503208,-1.1963611949573865,115.0,1.737972452509955,116.47000122070312,1.2769170275948574,118.18000030517578,-0.008852589538503208
1494,2012-02-17,115.94000244140624,117.13999938964844,115.83000183105469,117.13999938964844,433700.0,-0.0035238163995855443,1.1833348168304871,-0.9022521023829025,79.54544264869462,85.04786820619915,-1.3784417632321748,-8.456547125395048,-16.140487357522844,-22.11036785990028,44.381577279849154,1.30999755859375,8.270592995436118,6.643001937866202,-6.532998602186211,19.819002477918616,0.0550016678399885,13.231002207892416,2.793399353027354,40.16566678987394,-37.608099459530294,6.588000270026208,2,-3.850002288818345,-8.50500106811522,-20.240001678466783,-19.905002593994126,0.34999847412110796,4,-0.02406417851282472,1.2813645857507543,116.3499984741211,-1.1963611949573865,115.0,1.737972452509955,116.47000122070312,-0.02406417851282472
1495,2012-02-21,116.23999786376952,116.83000183105469,115.44000244140624,116.5500030517578,304000.0,0.0025875057447484195,2.19539080792395,0.25833831364520377,77.55292912995132,83.96430466306782,-0.3305047088675366,-7.973740782981068,-16.09536119520648,-22.164611438112004,45.647584213789585,1.3899993896484517,8.726867514073234,6.186497497558577,-6.7454344853327655,19.11842948044992,-0.2794684938870944,12.652463489004248,2.398735894775399,52.45900760617251,-22.90298543803477,6.465965991445669,2,-0.12999725341795454,-8.804996490478501,-20.539997100830064,-20.204998016357408,-0.23999786376951704,1,-0.02572262490295052,1.1833348168304871,115.94000244140624,1.2813645857507543,116.3499984741211,-1.1963611949573865,115.0,-0.02572262490295052
1496,2012-02-22,117.38999938964844,117.86000061035156,115.0,116.26000213623048,353900.0,0.009893337465703533,1.763286021251737,-3.6450914281494877,76.26864266659783,82.65900568724577,-1.0290636358000285,-8.218828959900435,-16.86299874799994,-23.001239294831038,47.04643074101777,2.8600006103515625,9.009296626061058,6.494499206542969,-6.018181441336921,19.00717985442286,0.23815888260303097,12.750839530482907,1.1559596937255776,87.82380449778431,13.130710351502671,6.256340323939944,2,-0.9749984741210938,-9.954998016357422,-21.689998626708984,-21.354999542236328,-2.4300003051757812,2,-0.023426186338684762,2.19539080792395,116.23999786376952,1.1833348168304871,115.94000244140624,1.2813645857507543,116.3499984741211,-0.023426186338684762
1497,2012-02-23,117.06999969482422,117.38999938964844,116.33000183105469,117.01000213623048,308900.0,-0.0027259536288271047,2.028577656675749,0.0530953136498858,78.01527043580724,81.40034218184536,-0.6049386091251705,-7.091259043813977,-16.24834801362192,-22.34658634617577,48.3503366037765,1.05999755859375,9.435819007143948,5.430999374389643,-6.666420179589309,17.528418928368595,-0.6177104025998261,11.479709151379112,1.3850402068823229,79.533658274334,4.697425433946265,6.048709776989475,2,-0.654998779296875,-9.634998321533203,-21.369998931884766,-21.03499984741211,-1.3099975585937358,3,-0.013752461045088205,1.763286021251737,117.38999938964844,2.19539080792395,116.23999786376952,1.1833348168304871,115.94000244140624,-0.013752461045088205
1498,2012-02-24,117.06999969482422,119.41000366210938,116.43000030517578,117.02999877929688,539000.0,0.0,-3.8064653077296975,0.6667090539167398,75.8389241698658,80.1321161074161,-0.5078476358409887,-6.209331592307294,-15.90410076363375,-22.008216215222177,49.663163937157975,2.9800033569335938,8.939998648583952,4.668999481201169,-6.726450538358051,16.06444950076039,-1.0287255285784482,10.366724490980786,-3.0699996948242188,46.938729611714315,-24.228755512409414,5.697725009779612,2,-0.36499786376953125,-9.09499740600586,-21.369998931884766,-20.61499786376953,-0.06999969482421875,4,-0.014606637814386647,2.028577656675749,117.06999969482422,1.763286021251737,117.38999938964844,2.19539080792395,116.23999786376952,-0.014606637814386647
1499,2012-02-27,117.5199966430664,121.4800033569336,115.31999969482422,116.79000091552734,293600.0,0.003843828046597997,-2.356951899449935,18.249475491131033,78.18081419136247,78.7435021337852,-0.8374071335891387,-5.677685411382583,-15.956903976018651,-22.04529203917224,51.50990634890344,6.160003662109375,8.194407637305105,4.3109966278076115,-6.031155383519518,14.653148639134741,-0.8600793778559535,9.482072633471176,-3.4117965698242188,38.88881693818899,-30.28963978653764,5.171076005663566,2,0.22000503540039062,-8.509994506835938,-20.977497100830078,-20.954994201660156,-0.23999786376953125,0,-0.003658954369117118,-3.8064653077296975,117.06999969482422,2.028577656675749,117.06999969482422,1.763286021251737,117.38999938964844,-0.003658954369117118
1500,2012-02-28,116.87000274658205,118.91000366210938,116.0,118.22000122070312,299900.0,-0.0055309216733432365,1.1318681932889356,-1.8493238017599771,62.53084361035748,76.48750877470012,-0.43893709674091497,-4.07824414050539,-14.905856312220365,-20.987712827671615,53.29521326962941,2.910003662109375,7.369978899526899,2.9255027770996236,-6.118994602135757,11.970000156335004,-1.5967459125180596,7.447751466717307,-2.4669305419921983,28.858052127104923,-35.95252019175537,4.522248689617688,2,0.8699989318847514,-7.615001678466811,-20.152502059936538,-20.305000305175795,-0.6900024414062642,1,-0.004962794707144558,-2.356951899449935,117.5199966430664,-3.8064653077296975,117.06999969482422,2.028577656675749,117.06999969482422,-0.004962794707144558
1501,2012-02-29,118.79000091552734,120.87999725341795,117.3499984741211,117.3499984741211,514900.0,0.016428494257064274,-3.9027677701012813,-1.0666696807518747,61.712869098980505,74.58409409623172,-2.2297130519355335,-5.138601187271888,-16.410340268038297,-22.52330398618929,54.56287026239928,4.009994506835909,6.809942501345546,4.132500839233401,-3.9882016804943135,12.253203358961116,0.07214957936953681,8.192852099097266,-4.103851464843743,56.33115515900342,-4.787337110811933,4.060351259863859,2,-1.0499992370605469,-8.099998474121094,-20.45749855041504,-22.224998474121094,-2.4899978637695455,2,-0.02348683301645349,1.1318681932889356,116.87000274658205,-2.356951899449935,117.5199966430664,-3.8064653077296975,117.06999969482422,-0.02348683301645349
1502,2012-03-01,117.11000061035156,119.66000366210938,117.06999969482422,119.0,487400.0,-0.014142607056383816,-1.6294440227410034,-1.312497350909168,53.70920418734378,71.48388223766233,-0.24466224859827435,-2.792114224089204,-14.352860478723045,-20.49286543037131,55.25415270597755,2.5900039672851562,5.8722067065451995,1.9385005950927763,-5.355385901380188,9.232387091565741,-1.708442653143706,5.585443843329259,-2.152097003417964,29.058439145706487,-28.186761478960776,3.6469432482364805,3,1.1300010681152344,-6.4199981689453125,-18.777498245239258,-20.544998168945312,-2.410003662109361,3,-0.018358820892097727,-3.9027677701012813,118.79000091552734,1.1318681932889356,116.87000274658205,-2.356951899449935,117.5199966430664,-0.018358820892097727
1503,2012-03-02,114.98999786376952,117.63999938964844,113.3499984741211,116.29000091552734,669100.0,-0.018102661903620976,1.1450004577636719,0.6878325246441708,46.13400123387908,67.77149985823839,1.857469472758865,0.03289045320488526,-11.858689942111155,-18.04556476375599,55.322473555895854,4.290000915527344,5.180696086566542,-0.6280021667480611,-6.53482118426291,5.278816850766788,-3.5814116755054926,2.3254073420093704,6.490005493164077,20.172182099367703,-32.44888176554657,2.953409508757425,3,2.4250030517578267,-4.12499618530272,-16.657495498657212,-18.424995422363267,-3.059997558593736,4,0.006696271734635495,-1.6294440227410034,117.11000061035156,-3.9027677701012813,118.79000091552734,1.1318681932889356,116.87000274658205,0.006696271734635495
1504,2012-03-05,115.3000030517578,116.3499984741211,114.75,115.01000213623048,419500.0,0.0026959317657833104,-2.9505882131318937,-0.22307710365386021,39.59537715644953,63.55399408340485,1.6171989829117166,0.32803153662878515,-11.827054115789537,-18.054122881042275,55.28558469291433,1.5999984741210938,4.653150217604477,-0.6914970397949389,-5.334274951750018,3.9512808721601402,-3.0128859957724785,1.6298919161826007,6.017400207519543,25.896479332746893,-20.45982253592787,2.321388955977539,3,2.1149978637695455,-4.435001373291001,-16.70750236511229,-18.510002136230455,-1.0699996948242045,0,0.014744118848627252,1.1450004577636719,114.98999786376952,-1.6294440227410034,117.11000061035156,-3.9027677701012813,118.79000091552734,0.014744118848627252
1505,2012-03-06,111.9000015258789,113.87999725341795,111.02999877929688,113.62999725341795,601400.0,-0.029488303867196253,1.556057340312723,-5.9654836757786,35.28653477419091,59.00042653980408,4.846490769766945,4.301407927183277,-8.124968374753038,-14.381519844407222,54.54432043898236,4.270004272460923,3.8019604221279337,-4.3154987335205135,-7.381587646760664,-1.2494098202803627,-5.848543190140589,-2.782454276900438,9.258053637695312,8.832516561985173,-34.72934296262599,1.5330444566200725,3,4.354999542236328,-1.0349998474121094,-13.307500839233398,-15.110000610351562,5.159996032714858,1,0.048078616443751665,-2.9505882131318937,115.3000030517578,1.1450004577636719,114.98999786376952,-1.6294440227410034,117.11000061035156,0.048078616443751665
1506,2012-03-07,112.58000183105469,113.2699966430664,111.29000091552734,111.7699966430664,366000.0,0.00607685697858118,-1.2372875511321266,-0.4682122476340037,41.791045548654246,54.97551266345375,3.8134662875031324,3.714174609553112,-8.492300670690838,-14.788903139074378,52.90503179160022,1.9799957275390625,3.0331113820269593,-3.573498535156247,-6.883954917940514,-0.26304215237198036,-5.228726726548388,-1.9182703437641067,8.172931077148434,17.960627749409454,-27.84050110671926,1.6552281913921347,3,3.674999237060547,-0.7449989318847656,-13.98750114440918,-15.790000915527344,3.4599990844726562,2,0.03197724654085099,1.556057340312723,111.9000015258789,-2.9505882131318937,115.3000030517578,1.1450004577636719,114.98999786376952,0.03197724654085099
1507,2012-03-08,113.94000244140624,114.87000274658205,112.91999816894531,113.30999755859376,382200.0,0.012080303679444349,-1.7659567560548217,0.7777788243272168,41.83051769735956,51.196800833175274,2.1934486481919606,2.3103858604774814,-9.556068815799435,-15.870720222698623,51.05926231423481,2.290000915527358,2.3689255695327773,-2.1104980468750085,-5.566070454317597,1.3450743605675797,-3.8382842505963026,-0.3827118431537144,6.424013101640639,44.02425708633313,-1.357485584833448,1.727786203721297,3,2.3149986267089986,-0.5750007629394389,-14.262502670288072,-16.190002441406236,3.089996337890639,3,0.020712660696713625,-1.2372875511321266,112.58000183105469,1.556057340312723,111.9000015258789,-2.9505882131318937,115.3000030517578,0.020712660696713625
1508,2012-03-09,113.77999877929688,114.91999816894531,112.75,113.86000061035156,240000.0,-0.0014042799603383171,-1.0280362503297753,-0.1269860492152741,42.5517115099677,47.23801164635364,2.0536506694296293,2.410467419705043,-9.089459235507562,-15.445967721400223,48.92266872247884,2.1699981689453125,1.648864543632783,-2.1540016174316463,-5.755166647309196,1.447163412445903,-3.954584132370428,-0.35341910249286457,6.210656093200001,51.691732288546014,5.416787532603088,1.8005825149387777,3,2.174999237060547,-0.36499786376953125,-12.662496566772461,-14.589996337890625,5.3499984741210795,4,0.008085763568427273,-1.7659567560548217,113.94000244140624,-1.2372875511321266,112.58000183105469,1.556057340312723,111.9000015258789,0.008085763568427273
1509,2012-03-12,113.83999633789062,115.0999984741211,113.37999725341795,114.0199966430664,295900.0,0.0005273119989228636,-2.1272792847778947,2.2499523173755485,41.58484864535468,44.910678872464445,1.5832439842973258,2.282406496717556,-8.741697232668685,-15.23897818158757,47.506327889855434,1.7200012207031392,0.8833565842770525,-1.976503753662115,-5.693974313802755,1.740966806478525,-3.835239033732435,-0.11776847359179499,5.792232290878246,69.04171423322705,22.576226449842977,1.858735280070323,3,2.115001678466797,-0.42499542236328125,-12.599994659423828,-14.649993896484375,6.360000610351577,0,-0.01677789963244336,-1.0280362503297753,113.77999877929688,-1.7659567560548217,113.94000244140624,-1.2372875511321266,112.58000183105469,-0.01677789963244336
1510,2012-03-13,115.4800033569336,115.5500030517578,113.81999969482422,114.05999755859376,404100.0,0.014406246238582332,1.2179456456353872,-7.88890772686806,43.52544052618482,42.88985347548714,-0.30694857135864595,0.4529753893130106,-9.983554205047412,-16.60917159493276,45.75559121066036,1.7300033569335795,0.2270610379411977,-0.2014968872070284,-3.749828966924454,3.3468351925103974,-1.9756629270657413,1.5726691526516845,3.8081360778564033,98.35681549948364,54.76318951916332,1.7741660398587127,3,-0.13500213623046875,-2.06500244140625,-13.422502517700195,-16.19000244140625,3.589996337890625,1,-0.010824384860263714,-2.1272792847778947,113.83999633789062,-1.0280362503297753,113.77999877929688,-1.7659567560548217,113.94000244140624,-0.010824384860263714
1511,2012-03-14,115.02999877929688,115.97000122070312,114.47000122070312,115.69000244140624,231300.0,-0.0038968181897762744,1.4590139330114815,-0.46478941345238906,43.14516397800805,41.71607123000539,-0.498849135693618,0.8322363729435267,-9.106307044409064,-15.854262992384491,44.02851816751564,1.5,-0.5686453603709225,-0.5795013427734403,-4.118894023947689,2.9598913384008085,-2.3491976833605577,1.190194997813677,3.927815029273404,70.80738866300835,30.447964900643925,1.7696963405871236,3,-0.6949996948242188,-1.6149978637695312,-12.552499771118164,-15.319999694824219,7.220001220703125,2,0.01764755977431376,1.2179456456353872,115.4800033569336,-2.1272792847778947,113.83999633789062,-1.0280362503297753,113.77999877929688,0.01764755977431376
1512,2012-03-15,115.3000030517578,115.76000213623048,113.5,115.33000183105469,500400.0,0.0023472509373747563,4.078659968796482,0.045452443704650985,44.158433392437914,41.49656369206749,-1.1763028646311255,0.6175205649056039,-8.885541819526352,-15.808470432304134,42.633266253303645,2.260002136230483,-0.909056647265075,-0.32449722290040484,-3.8555467333832922,3.2065522875824826,-2.0900219781418485,1.4410275323410389,3.3406981556415474,79.19261133699122,38.02688770377151,1.765524755241443,3,-1.610004425048814,0.9549980163574361,-9.935001373291001,-12.79000091552733,6.699996948242202,3,0.006418021198467461,1.4590139330114815,115.02999877929688,1.2179456456353872,115.4800033569336,-2.1272792847778947,113.83999633789062,0.006418021198467461
1513,2012-03-16,115.31999969482422,115.56999969482422,114.23999786376952,115.0999984741211,410700.0,0.0001734314183621244,2.6944432670707807,-7.333672431329181,42.52719264510603,41.822320968584876,-1.2790742999846572,0.5443095435945509,-8.37379182599608,-15.560442880512952,41.400639299536465,1.3300018310547017,-1.4125063533125797,-0.2530006408691463,-3.769512179535198,3.2635108977969054,-2.011256410202165,1.5052551284638724,3.0162734154510247,74.90345443137547,32.06794409205624,1.758255769333024,3,-1.8199996948242188,0.9350013732910156,-8.825000762939453,-11.680000305175781,6.410003662109375,4,0.01482829595038071,4.078659968796482,115.3000030517578,1.4590139330114815,115.02999877929688,1.2179456456353872,115.4800033569336,0.01482829595038071
1514,2012-03-19,113.1500015258789,114.66999816894531,111.7699966430664,113.63999938964844,599900.0,-0.01881718847283964,1.274515083788854,-2.227250658898599,38.54680890646104,42.18457364994822,0.618964400580083,2.629380443458672,-5.752709409742323,-13.192354428943958,39.69794259840215,3.5500030517578125,-1.7730211450746935,-2.283498764038086,-5.956582398685555,1.389584870609383,-4.12004058136182,-0.4469569467143515,4.894020611157202,32.85722330305194,-11.261112245512876,1.8365418173237362,3,0.4799995422363281,3.104999542236328,-5.870002746582031,-8.66500473022461,11.549995422363295,0,0.05285016037910828,2.6944432670707807,115.31999969482422,4.078659968796482,115.3000030517578,1.4590139330114815,115.02999877929688,0.05285016037910828
1515,2012-03-20,113.25,113.5500030517578,110.5999984741211,112.2300033569336,432200.0,0.0008837690921128516,2.64197478536482,-2.081634877384196,30.790593531108215,40.96230120355422,0.8164613329314392,2.4178583434838288,-5.441129895669718,-13.078577025439813,37.9409474353086,2.9500045776367045,-1.8602474408428549,-2.0340003967285156,-5.8108011009438485,1.7428003074868172,-3.922400748836182,-0.1456000446208492,4.513461202726546,49.348234087321714,6.494880641443018,1.8884003521076655,3,0.034999847412109375,2.7900009155273438,-5.4850006103515625,-8.040000915527344,12.160003662109375,1,0.061368626474544774,1.274515083788854,113.1500015258789,2.6944432670707807,115.31999969482422,4.078659968796482,115.3000030517578,0.061368626474544774
1516,2012-03-21,114.63999938964844,115.04000091552734,113.16999816894531,113.54000091552734,463200.0,0.012273725294909,-1.032607298495271,1.0784334258338133,41.25973920790474,40.89888137139258,-0.2800475503743911,0.855114572901698,-6.4178024307118875,-14.220756324583789,36.08961757461295,1.8700027465820312,-1.842847050803826,-0.5065010070800753,-4.158650841036049,3.145648826875899,-2.3325759240580624,1.3195739098979118,2.6936540493617827,78.29453581968598,32.30426246365419,1.8260749169779866,3,-1.3549995422363281,1.4000015258789062,-5.0774993896484375,-9.239997863769531,12.5,2,0.03864271047419243,2.64197478536482,113.25,1.274515083788854,113.1500015258789,2.6944432670707807,115.31999969482422,0.03864271047419243
1517,2012-03-22,115.45999908447266,115.6999969482422,113.6999969482422,113.77999877929688,372900.0,0.007152823614706483,-1.1739083562422332,1.5272751232842507,51.831646900436304,41.92998530366686,-0.9630346813244586,-0.09664161591808806,-6.846722299842725,-14.840259371570113,34.21662441768786,2.0,-1.4327708309820366,0.39399871826171307,-3.1489785972050726,3.9369760337284987,-1.3774899394716726,2.1654873759950988,1.469635056644222,95.29415812598052,44.136284686188276,1.7714886577333913,3,-2.174999237060547,0.5800018310546875,-5.697498321533203,-10.05999755859375,10.66000366210939,3,0.05880825367545395,-1.032607298495271,114.63999938964844,2.64197478536482,113.25,1.274515083788854,113.1500015258789,0.05880825367545395
1518,2012-03-23,115.36000061035156,115.5199966430664,113.69000244140624,115.33000183105469,185500.0,-0.0008660876053526723,9.457383267210266,0.017856413004482267,50.237708039876,42.89141412528035,-0.6876579832466518,-0.13841724856013116,-6.338104445176782,-14.538469959888289,31.88916329973168,1.8299942016601705,-1.1794836993370126,0.37950019836425497,-3.040240857271712,3.799241254000222,-1.3303703294537286,2.0893707261822385,1.1898553907455636,93.33340314480719,37.369904148009724,1.7098705278179802,3,-2.075000762939453,0.6800003051757812,-5.597499847412109,-9.959999084472656,11.709999084472656,4,0.05755894031308295,-1.1739083562422332,115.45999908447266,-1.032607298495271,114.63999938964844,2.64197478536482,113.25,0.05755894031308295
1519,2012-03-26,117.08999633789062,118.20999908447266,116.0999984741211,116.66999816894531,382400.0,0.014996495478380112,-1.7051332211745374,14.000508646998982,73.6985965403672,46.243987015745056,-2.132404742255403,-2.0050807956394863,-7.619992223151158,-16.063667557553174,29.420877606321543,2.8499984741210938,-0.9652888350778,2.130995941162112,-1.2263580971034287,5.488349979427653,0.45231892202933466,3.8096729602948898,-6.489997863769531,85.28248808471133,22.3923734265382,1.6786770191327733,3,-2.68499755859375,-1.0499954223632812,-7.327495574951172,-11.689994812011719,10.740005493164062,0,0.03962769804563959,9.457383267210266,115.36000061035156,-1.1739083562422332,115.45999908447266,-1.032607298495271,114.63999938964844,0.03962769804563959
1520,2012-03-27,116.29000091552734,117.36000061035156,116.18000030517578,116.69000244140624,405400.0,-0.0068323123015112674,-2.8064357349412417,-0.9523887375113195,66.75699723012312,48.86752404375783,-1.3470888812166777,-1.3183585164584315,-6.356793990459295,-15.00125069152341,26.81920268696795,1.1800003051757812,-0.7549762977132985,1.3600006103515625,-1.9373344044882401,4.657335625191365,-0.2886668970683388,3.008668117771464,-5.537802429199218,61.90480515528994,-6.393114960206397,1.648667507419904,3,-1.8850021362304688,-0.25,-6.527500152587891,-10.889999389648438,13.090003967285156,1,0.07231916731021304,-1.7051332211745374,117.08999633789062,9.457383267210266,115.36000061035156,-1.1739083562422332,115.45999908447266,0.07231916731021304
1521,2012-03-28,116.0,116.7699966430664,114.87999725341795,116.5500030517578,514900.0,-0.0024937734391971,2.8182182490752443,1.3750023841767094,60.299987792968835,50.66103008826127,-1.011380883685149,-1.3155431541575382,-5.610627527761778,-14.45551468234764,23.587462528092914,1.8899993896484517,-0.5220458558379164,1.2094997406005916,-1.6002605349950727,4.019260016196256,-0.19538039719724054,2.614379878398424,-5.098645501708987,51.10617863261584,-19.425186165072517,1.4048801377978288,3,-1.595001220703125,0.04000091552734375,-4.227499008178711,-10.599998474121094,11.559997558593764,2,0.08112072122508085,-2.8064357349412417,116.29000091552734,-1.7051332211745374,117.08999633789062,9.457383267210266,115.36000061035156,0.08112072122508085
1522,2012-03-29,114.95999908447266,115.44000244140624,113.66999816894531,115.16000366210938,414200.0,-0.0089655251338564,3.6578928876174635,0.36364266888612395,55.4227968890575,52.09387500425587,-0.02758206049784917,-0.46891518677848865,-4.0729747807120305,-13.22534215336458,20.160889334192326,2.3300018310546875,-0.457882173218934,0.2769989013671932,-2.3151998595130436,2.86919766224743,-1.0191004790729181,1.5730982818073045,-3.912471694458006,28.414111352167065,-42.66207710102984,1.2960993804401177,3,-0.5550003051757812,1.0800018310546875,-3.0349979400634766,-9.55999755859375,12.470001220703125,3,0.10594989911426422,2.8182182490752443,116.0,-2.8064357349412417,116.29000091552734,-1.7051332211745374,117.08999633789062,0.10594989911426422
1523,2012-03-30,115.76000213623048,116.86000061035156,115.06999969482422,115.23999786376952,322100.0,0.0069589688424578355,-3.1627898724295167,-2.599961853900581,58.26164089722189,54.2844118921182,-0.8477578615607939,-1.2735702785337537,-4.381882276212892,-13.818371987731481,18.610239492514445,1.9000015258789062,-0.3295688916682593,1.0385017395019673,-1.5954322315239011,3.672435710527836,-0.2784652460109669,2.3554687250149016,-4.5692253123266795,46.03532039249394,-24.25317218572156,1.3169669855129353,3,-1.355003356933608,0.2799987792968608,-3.8350009918213033,-10.360000610351577,12.749992370605455,4,0.089495511568491,3.6578928876174635,114.95999908447266,2.8182182490752443,116.0,-2.8064357349412417,116.29000091552734,0.089495511568491
1524,2012-04-02,117.0,117.83000183105469,115.87000274658205,116.04000091552734,428100.0,0.01071179890192342,-2.0153938248637413,1.8461369171629614,56.773607447707676,57.17141343840703,-1.6586233727975923,-2.50827929949817,-5.094966904537188,-14.849270164059845,17.08479367155561,2.0699996948242045,-0.20083483936204516,2.193499755859378,-0.6224710281069008,5.0094705398256565,0.7855143638762314,3.6014851478425243,-5.668838730884815,80.04805047133478,12.760189106960652,1.4079853919831409,4,-1.3100013732910156,-0.9599990844726562,-4.659997940063477,-11.30999755859375,8.949996948242202,0,0.08606837346003604,-3.1627898724295167,115.76000213623048,3.6578928876174635,114.95999908447266,2.8182182490752443,116.0,0.08606837346003604
1525,2012-04-03,117.27999877929688,117.6999969482422,115.9800033569336,117.0,275600.0,0.0023931519598023865,2.071430517711119,0.291665673254973,60.18100672215993,59.27377649554649,-1.4604294032655503,-2.492339802754401,-4.96449870746514,-14.983160941880413,17.027450980612105,1.719993591308608,-0.030907852282112458,2.2044986724853572,-0.4665656176055677,4.875562962576282,0.8689665274398948,3.5400308175308197,-5.811260753874535,86.77878443311448,19.1125790655731,1.3355321450454596,4,-1.3400001525878906,-1.5400009155273438,-3.904996871948242,-10.554996490478516,9.400001525878906,1,0.08995568862181957,-2.0153938248637413,117.0,-3.1627898724295167,115.76000213623048,3.6578928876174635,114.95999908447266,0.08995568862181957
1526,2012-04-04,116.18000030517578,116.62000274658205,115.6500015258789,116.08999633789062,244900.0,-0.009379250388560467,-1.000015730814335,0.3214441416893733,53.70369775735283,59.48178214631499,-0.13299478451004632,-1.1687314338593353,-3.440299238370301,-13.714184659972119,16.912297054243474,1.6299972534179688,0.39154016790813273,0.9245002746582003,-1.5135181481271047,3.3625186974435053,-0.2945089367344593,2.14350948605086,-4.576437058572438,60.336536698088985,-5.629103788243945,1.219009211392656,4,-0.24000167846679688,-0.44000244140625,-2.6824989318847656,-9.454998016357422,9.559997558593736,2,0.1136168406176934,2.071430517711119,117.27999877929688,-2.0153938248637413,117.0,-3.1627898724295167,115.76000213623048,0.1136168406176934
1527,2012-04-05,116.3000030517578,116.72000122070312,115.33000183105469,116.04000091552734,658900.0,0.00103290365180575,1.5272751232842507,2.8887852843941797,54.090168324480075,59.909833289048784,-0.13556878410095408,-1.1624636069167877,-3.1791528150451143,-13.654653134432706,16.31911165860846,1.3899993896484375,0.9596484187196666,0.9265029907226392,-1.471551404960934,3.3245573864062123,-0.2725242071191474,2.1255301885644258,-4.564311088397062,44.56530452594079,-19.432439622129223,1.1990271978417852,4,-0.3600044250488139,-1.170001983642564,-2.085000991821275,-9.575000762939439,8.629997253417983,3,0.09681852288365689,-1.000015730814335,116.18000030517578,2.071430517711119,117.27999877929688,-2.0153938248637413,117.0,0.09681852288365689
1528,2012-04-09,114.6999969482422,115.23999786376952,114.22000122070312,115.0,214500.0,-0.013757575765527164,1.6153801009429753,-1.1538484110449334,56.79226976906539,58.031352536681915,1.520910205835392,0.5375614533522253,-1.1968034087299628,-11.909259157972585,15.579870715008969,2.0800018310546733,1.2241238506826448,-0.7195030212402145,-3.0222564522266566,1.5832504097462277,-1.8708797367334427,0.4318736942530137,-2.834818842459228,13.29627829321425,-52.38338828247337,1.1513767154932242,4,1.0500030517577983,-0.2949981689453267,-0.23499488830567827,-7.974994659423842,8.950004577636705,0,0.11098521094711034,1.5272751232842507,116.3000030517578,-1.000015730814335,116.18000030517578,2.071430517711119,117.27999877929688,0.11098521094711034
1529,2012-04-10,111.93000030517578,116.26000213623048,111.55999755859376,114.79000091552734,673000.0,-0.02414992778348868,-1.6111092273132068,9.533238390723202,45.312499153342756,55.64863052815076,3.8911875341671163,3.327744390519399,1.9463838870456982,-9.000362750950046,14.723632468943592,4.700004577636719,1.1831328352436117,-3.3939998626708956,-6.0963212982772745,-0.6916784270645167,-4.745160580474092,-2.042839144867699,6.279998779296875,6.026103963557602,-59.16981510542122,1.3511607178031924,4,2.7649993896484375,2.4749984741210938,2.210000991821289,-5.204998016357422,12.080001831054702,1,0.14812824226261956,1.6153801009429753,114.6999969482422,1.5272751232842507,116.3000030517578,-1.000015730814335,116.18000030517578,0.14812824226261956
1530,2012-04-11,114.2300033569336,114.70999908447266,112.25,113.58000183105469,327900.0,0.020548584342775733,2.0559128065395096,-0.22727321229452657,48.632434652623296,54.35223573477903,1.4172868363225177,0.9795130504948304,0.02820167197339174,-11.162329354720768,13.696371162806663,2.779998779296875,1.2273803386237034,-1.031496810913083,-3.7761159465515846,1.7131223247254184,-2.403806378732341,0.34081275690617474,3.846995697021484,51.74426169396082,-11.307540648780943,1.372309567819251,4,0.464996337890625,0.17499542236328125,-0.09000205993652344,-7.505001068115234,6.009994506835923,2,0.10259995838997948,-1.6111092273132068,111.93000030517578,1.6153801009429753,114.6999969482422,1.5272751232842507,116.3000030517578,0.10259995838997948
1531,2012-04-12,117.05999755859376,118.76000213623048,114.2300033569336,114.2300033569336,381300.0,0.024774526118302775,-2.201419124208425,4.353827012688262,54.70587997700415,54.272578300106446,-1.39302583348001,-1.7819631726867868,-2.455618310191454,-13.81599152601342,12.670870901723053,4.529998779296889,0.883789294826741,1.696997451782238,-1.1594409882506511,4.553435891815127,0.2687782317657934,3.1252166717986825,-5.5,76.38884032217217,16.696063664300837,1.4282192200164459,4,-1.8999977111816406,-2.379997253417983,-3.4999961853027486,-10.334995269775405,1.7600021362304545,3,0.08218010376915297,2.0559128065395096,114.2300033569336,-1.6111092273132068,111.93000030517578,1.6153801009429753,114.6999969482422,0.08218010376915297
1532,2012-04-13,116.04000091552734,117.13999938964844,115.69000244140624,116.9499969482422,256600.0,-0.008713451771224179,1.2480556886263179,-0.32155402727716664,51.89732328171427,53.565431898383366,-0.22766108757632253,-0.741713250325887,-1.1683098521493491,-12.56712049900787,12.043402150574215,1.4499969482422017,0.6511059304108358,0.6400009155273381,-2.232129205121268,3.512131036175944,-0.7960641447969721,2.076065975851648,-4.336003265380839,62.22222928647173,6.50449396287874,1.4360650603243035,4,-0.8800010681152202,-1.3600006103515625,-1.9949989318847656,-9.314998626708984,6.580001831054702,4,0.08359183791547364,-2.201419124208425,117.05999755859376,2.0559128065395096,114.2300033569336,-1.6111092273132068,111.93000030517578,0.08359183791547364
1533,2012-04-16,117.02999877929688,117.7300033569336,115.18000030517578,116.48999786376952,340100.0,0.008531522371240108,1.6288554787813483,-0.5934101865437079,49.82538537784615,52.79340722395432,-1.1382656503560469,-1.6833394189595197,-1.8491573117342028,-13.333576079879734,11.450881495903706,2.5500030517578125,0.558571229005608,1.5444988250732479,-1.417991785009562,4.506989435156058,0.06325352003183582,3.02574413011466,-5.184881039428689,75.97219087461397,23.00302237411985,1.4812453050414074,4,-1.8699989318847514,-2.3499984741210938,-2.2199974060058594,-10.304996490478516,8.30999755859375,0,0.06750407253081558,1.2480556886263179,116.04000091552734,-2.201419124208425,117.05999755859376,2.0559128065395096,114.2300033569336,0.06750407253081558
1534,2012-04-17,119.12999725341795,119.4800033569336,117.2699966430664,117.5999984741211,351800.0,0.017944104041916598,-1.0182687216075361,2.833326269091014,57.68397455216515,52.515959205066004,-3.245666457016412,-3.4913650330352226,-3.666290462375798,-15.164096134541424,12.109115196297624,2.4500045776367188,0.6566435710845582,3.3454975128173743,0.1756575490535539,6.515337476581195,1.760577530935464,4.9304174946992845,-7.146581825622519,95.15897730282542,41.530597819478785,1.584919981881908,4,-3.6099967956542827,-4.089996337890611,-4.444997787475572,-12.404994964599595,6.200004577636733,1,0.037941781051550105,1.6288554787813483,117.02999877929688,1.2480556886263179,116.04000091552734,-2.201419124208425,117.05999755859376,0.037941781051550105
1535,2012-04-18,120.1999969482422,121.4499969482422,118.80999755859376,118.91000366210938,447800.0,0.008981782250427672,-2.543610277627079,0.8431335394435197,60.903421978525216,53.31592856297405,-4.311283049637453,-4.230912786552224,-4.421941607864909,-15.961727088401247,13.45483923679916,2.6399993896484375,0.6904089946930867,4.067997360229512,0.5620547538310348,7.573939966627989,2.3150260570302805,5.820968663428744,-7.916718003281247,82.68696524184254,27.55234338354525,1.7529713031992373,4,-3.6949996948242188,-4.174999237060561,-5.514997482299819,-13.474994659423842,4.75,2,0.03169721534709247,-1.0182687216075361,119.12999725341795,1.6288554787813483,117.02999877929688,1.2480556886263179,116.04000091552734,0.03169721534709247
1536,2012-04-19,119.06999969482422,120.95999908447266,118.37999725341795,120.1999969482422,354700.0,-0.009400975724687899,-1.0557766017915264,-0.8759714221502006,60.6201616407267,54.041483375890344,-3.0488468745334387,-2.900736537795325,-3.1905680300250197,-14.531392239820576,14.272103126938434,2.5800018310547017,0.6350855054690783,2.7165000915527315,-0.9486930693647935,6.3816932524702565,0.8839035110939761,4.549096672011487,-6.23671766966639,62.04149078692305,3.381211287257642,1.83259658045876,4,-2.565002441406236,-3.045001983642578,-4.689998626708984,-12.34499740600586,5.160003662109375,3,0.00982613733051152,-2.543610277627079,120.1999969482422,-1.0182687216075361,119.12999725341795,1.6288554787813483,117.02999877929688,0.00982613733051152
1537,2012-04-20,122.25,123.38999938964844,121.08999633789062,123.38999938964844,719900.0,0.026706981719376133,3.0350952336336015,1.008851469505966,64.93327523801929,54.946039539107446,-5.9184720902694465,-5.8456757239111425,-6.300428647031936,-17.394943088700074,15.128844844933026,4.319999694824219,0.5926200653849776,5.557000350952151,1.0736988785910597,10.040301823313243,3.3153496147716055,7.798651087132697,-8.89971507945711,86.11450040470179,24.78911222323356,2.241650736180547,4,-4.775001525878906,-5.255001068115234,-8.375,-15.52499771118164,4.089996337890625,4,-0.0280572622100268,-1.0557766017915264,119.06999969482422,-2.543610277627079,120.1999969482422,-1.0182687216075361,119.12999725341795,-0.0280572622100268
1538,2012-04-23,122.0,122.1999969482422,119.45999908447266,121.18000030517578,437300.0,-0.002044989775051076,3.4918233723350887,-0.7192983630255251,62.054007604383685,56.80620714477865,-5.055733891488302,-5.346853670788164,-5.985294043274166,-16.855635334851513,15.777816291555785,2.7900009155273438,0.7244433026368995,4.975000381469727,-0.04407584157480926,9.994076604514262,2.4654622699474658,7.484538492991987,-7.846537921928672,77.28760186546091,17.573290311769043,2.509538111522265,4,-4.180000305175781,-5.005001068115234,-7.027500152587891,-15.27499771118164,1.3300018310546875,0,0.005081989726082314,3.0350952336336015,122.25,-1.0557766017915264,119.06999969482422,-2.543610277627079,120.1999969482422,0.005081989726082314
1539,2012-04-24,121.7300033569336,122.0999984741211,120.37000274658205,121.97000122070312,277800.0,-0.0022130872382492006,5.920088502326944,-0.2926804305957443,60.73325405824767,58.15074263429247,-3.6312844260330053,-4.966026665865172,-5.654536339318781,-16.288417256337567,15.592395420993455,1.7299957275390483,0.8551914173199293,4.473003387451172,-0.9697939095759125,9.915800684478256,1.7516047389376297,7.194402035964714,-6.837618293936103,66.86636078036042,10.138659079162224,2.721398648513545,4,-2.920001983642578,-4.735004425048828,-6.852502822875977,-15.005001068115234,1.2699966430664062,1,0.029655737134680837,3.4918233723350887,122.0,3.0350952336336015,122.25,-1.0557766017915264,119.06999969482422,0.029655737134680837
1540,2012-04-25,124.6999969482422,125.0,122.4800033569336,123.06999969482422,631100.0,0.0243982051212146,1.2600832731763894,-6.791715675366432,68.84956409455731,59.72226309179838,-5.542809824951803,-7.666737119893597,-8.592157917390423,-19.002375091855228,15.653675641291981,3.2699966430664062,1.1766847077095548,7.022497177124038,0.6706898641500914,13.374304490097984,3.8465935206370574,10.198400833611018,-9.127802739112639,95.46823372675047,37.577836695849086,3.1759036564869754,4,-4.609996795654311,-6.899997711181655,-9.757495880126967,-17.974994659423842,-2.9899978637695455,2,0.005052164380356494,5.920088502326944,121.7300033569336,3.4918233723350887,122.0,3.0350952336336015,122.25,0.005052164380356494
1541,2012-04-26,125.41000366210938,126.4000015258789,124.70999908447266,124.94000244140624,468600.0,0.005693718775004131,-2.6343828446734157,0.2883447930464801,69.64209927890832,61.69390486926438,-5.524799313056548,-8.048262347023822,-9.205748021621716,-19.469736711465558,16.418581500885765,1.7000045776367045,1.971085033815001,7.262003707885739,0.09202067675985859,14.43198673901162,3.677012192322792,10.846995223448687,-8.89502887389277,85.73490611670552,25.078374247430858,3.584991515562943,4,-4.620002746582031,-6.430004119873047,-10.747503280639648,-18.685001373291016,-3.6800003051757812,3,-0.0036680224897095437,1.2600832731763894,124.6999969482422,5.920088502326944,121.7300033569336,3.4918233723350887,122.0,-0.0036680224897095437
1542,2012-04-27,127.13999938964844,128.28999328613278,125.43000030517578,126.12999725341795,554300.0,0.013794718738707301,-1.3734420655748887,2.148935134082168,76.67241598169979,64.67690826969256,-6.162756640106764,-9.295564982260174,-10.769846753027878,-20.926361583269653,17.875623398132408,2.879989624023409,2.6659596007567927,8.382999420166016,0.33752075401017123,16.42847808632186,4.360260087088093,12.405738753243938,-9.43882139291236,86.9762780108266,19.48922286710831,4.0227393330779195,4,-4.360004425048842,-7.215003967285156,-12.477499008178711,-18.729999542236328,-6.330001831054673,4,-0.02288812369580495,-2.6343828446734157,125.41000366210938,1.2600832731763894,124.6999969482422,5.920088502326944,121.7300033569336,-0.02288812369580495
1543,2012-04-30,126.12000274658205,128.28999328613278,125.51000213623048,128.21000671386722,528100.0,-0.008022625829502972,1.4711283819755439,-2.0693064819500844,82.89294784275717,67.47790530198057,-4.154649306158618,-7.862755238822103,-9.635906271547228,-19.640620782419234,18.926717136798267,2.779991149902301,3.0671067471415085,6.84500274658204,-1.706162595321132,15.396168088485211,2.569420075630461,11.120585417533619,-6.936390609330431,72.60109682310515,-2.5504587623801314,4.275582670951585,4,-2.7850074768066833,-6.195007324218764,-11.457502365112319,-17.360000610351577,0.6199951171874716,0,0.0017443195886273077,-1.3734420655748887,127.13999938964844,-2.6343828446734157,125.41000366210938,1.2600832731763894,124.6999969482422,0.0017443195886273077
1544,2012-05-01,127.06999969482422,128.0,125.5199966430664,126.5,488700.0,0.0075324843605582,1.0411547699408172,-0.272726609014348,81.75077878798851,69.79427828080982,-4.31352590493934,-8.453043585422336,-10.445353638967575,-20.305793833788087,19.72229975941192,2.4800033569335938,3.6878955952983006,7.291499710083002,-1.8604076194109211,16.44340703957691,2.7155460453360405,11.867453374829964,-6.6114941967292395,79.00179507752226,0.8526351058037847,4.575953664746956,5,-3.7350044250488565,-7.1450042724609375,-12.407499313354492,-18.30999755859375,-0.879997253417983,1,-0.029432579466055264,1.4711283819755439,126.12000274658205,-1.3734420655748887,127.13999938964844,-2.6343828446734157,125.41000366210938,-0.029432579466055264
1545,2012-05-02,127.83000183105469,128.19999694824222,124.26000213623048,126.0,687300.0,0.005980972204735258,2.0661532889619267,3.210531247072051,79.66946817803112,71.91086789606587,-4.333059359991125,-8.835122017751644,-11.062748304020516,-20.755777858919288,20.338837689455207,3.939994812011733,4.373976583150295,7.52400169372558,-2.2186525688921392,17.266655956343286,2.6526745624167205,12.39532882503444,-6.275088042634422,88.58579490703725,9.792037924986417,4.871327131308855,5,-3.9550056457519673,-7.905006408691406,-12.607501983642578,-19.06999969482422,-0.69000244140625,2,-0.037784571398490785,1.0411547699408172,127.06999969482422,1.4711283819755439,126.12000274658205,-1.3734420655748887,127.13999938964844,-0.037784571398490785
1546,2012-05-03,129.3800048828125,130.08999633789062,127.4000015258789,127.66000366210938,666000.0,0.012125502851876302,-1.4017751922670827,0.9398904370012757,85.70667731842087,74.21902368277715,-4.768218651216017,-9.850552203885911,-12.486266115042639,-21.97529937861796,21.296882088634277,2.6899948120117188,4.828971041702076,8.414004516601565,-1.9221192997491983,18.750128332952343,3.2459426084261764,13.582066424776954,-6.882179964712478,87.82174680592395,6.645457388060223,5.168061908175388,5,-4.605007171630859,-8.555007934570312,-14.15750503540039,-20.62000274658203,-3.3000030517578125,3,-0.059282775613488714,2.0661532889619267,127.83000183105469,1.0411547699408172,127.06999969482422,1.4711283819755439,126.12000274658205,-0.059282775613488714
1547,2012-05-04,127.55999755859376,128.21000671386722,126.77999877929688,128.1300048828125,562300.0,-0.014067145273856108,2.917770996195584,-0.33139937190609703,76.98616541282823,75.87815232815987,-2.3644208307820094,-7.529777444522651,-10.547998217631871,-19.877545011852092,22.354894126937484,2.600006103515625,5.128881886355984,6.030997467041033,-4.460485876659121,16.5224808107412,0.7852557951909489,11.276739138891116,-3.8474252133272415,56.603751362627065,-24.18856231040064,5.245741671850083,5,-2.329998016357436,-6.735000610351577,-12.337497711181655,-18.799995422363295,-0.7200012207031392,4,-0.04570393785859239,-1.4017751922670827,129.3800048828125,2.0661532889619267,127.83000183105469,1.0411547699408172,127.06999969482422,-0.04570393785859239
1548,2012-05-07,127.43000030517578,128.33000183105472,125.13999938964844,126.27999877929688,965000.0,-0.0010191067411887689,1.1627101636308397,-2.017520612485327,73.66022300111094,77.31448221070025,-1.5457260588989499,-6.742892713959577,-10.298812693629458,-19.446181274329717,23.72610215887264,3.1900024414062784,5.57015168016035,5.264500045776373,-5.025220715453088,15.554220807005834,0.11963966516164248,10.409360426391103,-2.697040121089401,54.373950630047176,-23.584831612796762,5.144860380614727,5,-1.1450004577636719,-6.605003356933594,-12.207500457763672,-18.669998168945312,-2.2600021362304688,0,-0.05195011167486541,2.917770996195584,127.55999755859376,-1.4017751922670827,129.3800048828125,2.0661532889619267,127.83000183105469,-0.05195011167486541
1549,2012-05-08,128.50999450683594,132.69000244140622,125.0,132.64999389648438,1001000.0,0.008475195786500356,2.6445366878433116,-3.599994692602151,73.67522318711546,77.85066655431781,-1.746501886416695,-6.869257793229835,-11.259118559890481,-20.19535070472118,25.598627309934734,7.690002441406222,5.700192886559705,5.5154945373535185,-3.939824388391287,14.970813463098338,0.7878350744811087,10.243154000225928,1.5800018310546875,50.41509153915571,-25.832512108445925,4.727659462872408,5,-0.034992218017578125,-6.3849945068359375,-13.287494659423828,-19.74999237060547,-4.0199966430664205,1,-0.01377322168488826,1.1627101636308397,127.43000030517578,2.917770996195584,127.55999755859376,-1.4017751922670827,129.3800048828125,-0.01377322168488826
1550,2012-05-09,125.9499969482422,128.83999633789062,125.8000030517578,128.50999450683594,629700.0,-0.019920610598559763,-1.1258803192624414,0.6183569893741281,68.1243455418462,77.6820272501998,1.128085149520743,-3.569203144961051,-8.585757895044893,-17.314459346848437,27.57234604694463,3.0399932861328267,5.9142402076138865,2.36949729919435,-6.210959871449049,10.949954469837735,-1.9207312861273493,6.65972588451605,6.74000549316402,12.353662505060035,-62.97729478038078,4.290228585321695,5,2.5250053405761577,-3.8249969482422017,-10.084997177124038,-16.939994812011733,-1.6699981689453267,2,0.001905561722741922,2.6445366878433116,128.50999450683594,1.1627101636308397,127.43000030517578,2.917770996195584,127.55999755859376,0.001905561722741922
1551,2012-05-10,126.68000030517578,127.45999908447266,125.0,125.31999969482422,523100.0,0.0057959775674591985,-1.4599990844726562,-0.5312507450587732,63.39988710520866,76.20730181947856,0.6673554411322584,-3.7329367642091995,-9.25347489074423,-17.724049767727337,29.0238577811494,2.4599990844726562,6.241138850859485,2.6185005187988253,-5.48838932724442,10.72539036484207,-1.4349444042227901,6.671945441820455,6.01000213623044,21.846550998865098,-49.96732227228023,4.053444923021624,5,1.7950019836425781,-4.555000305175781,-10.840002059936523,-17.669998168945312,0.31999969482421875,3,0.0036311894803007227,-1.1258803192624414,125.9499969482422,2.6445366878433116,128.50999450683594,1.1627101636308397,127.43000030517578,0.0036311894803007227
1552,2012-05-11,125.73999786376952,127.52999877929688,125.58000183105469,126.08999633789062,460900.0,-0.007420290804718732,-4.820968605167565,-0.25735170371036287,60.859463576273356,73.75913690098035,1.550986006362976,-2.1386230489612075,-8.20666507147591,-16.479260031468513,30.5594274397599,1.9499969482421875,6.097699797292407,1.1934982299804489,-6.002206830480063,8.389203290440946,-2.404354300249807,4.791350760210705,6.7962045288085875,9.622856031684151,-58.95818252515964,3.59785253023025,5,2.7350044250488423,-3.614997863769517,-9.89999961853026,-16.484996795654283,1.5800018310547017,4,0.002704023962633917,-1.4599990844726562,126.68000030517578,-1.1258803192624414,125.9499969482422,2.6445366878433116,128.50999450683594,0.002704023962633917
1553,2012-05-14,124.93000030517578,125.91999816894531,122.9000015258789,124.81999969482422,502400.0,-0.006441844857284829,1.8899540045265386,-0.3142888283378619,59.00900320383122,71.23227294718511,2.4299669383190974,-0.7446077061484573,-7.228725759387771,-15.359384718449235,31.573272766404987,3.0199966430664062,5.846766232807994,-0.011499404907226562,-6.277113168606576,6.254114358792108,-3.144306286756887,3.121307476942448,7.455478039550769,20.735429922965782,-46.07709138455169,3.1328068818496684,5,2.8650016784667827,-2.8050003051757812,-9.395000457763672,-14.239997863769531,4.879997253417997,0,0.015288529801081863,-4.820968605167565,125.73999786376952,-1.4599990844726562,126.68000030517578,-1.1258803192624414,125.9499969482422,0.015288529801081863
1554,2012-05-15,123.6500015258789,125.20999908447266,123.31999969482422,125.0199966430664,420500.0,-0.010245727816938555,1.1599993024553572,-12.454431960049938,46.73305711791183,67.57267171828298,3.5468059750365626,0.9395522722035707,-5.802190251885122,-13.795520707026995,32.08928459232409,1.8899993896484375,5.210699843813302,-1.5174983978271541,-7.1993806850006195,4.164383889346311,-4.358439541413873,1.3234427457595785,8.35605774609374,12.626273654033628,-48.472849643192475,2.8409411435867304,5,4.145000457763658,-1.5250015258789062,-8.572502136230469,-12.959999084472656,3.8499984741210938,1,0.01229273452736912,1.8899540045265386,124.93000030517578,-4.820968605167565,125.73999786376952,-1.4599990844726562,126.68000030517578,0.01229273452736912
1555,2012-05-16,124.01000213623048,125.9000015258789,123.73999786376952,124.58000183105469,561300.0,0.0029114484909749105,-2.8918696001813804,0.4160596542813761,45.54706712268337,63.11049280764547,2.8920878057791697,0.9271588042637546,-5.898840644660325,-13.870193635574637,32.148183082080664,2.25,4.520234868203673,-1.3479980468749915,-6.565093294036714,3.869097200286731,-3.956545670455853,1.2605495767058699,7.631814825898417,23.97410947775723,-32.6038864735229,2.60854762358086,5,3.784999847412081,-1.5400009155273722,-9.460002899169936,-13.145000457763686,3.1299972534179545,2,0.0038706210730625745,1.1599993024553572,123.6500015258789,1.8899540045265386,124.93000030517578,-4.820968605167565,125.73999786376952,0.0038706210730625745
1556,2012-05-17,120.23999786376952,124.72000122070312,119.5199966430664,124.06999969482422,578200.0,-0.03040080805997769,1.0272903033908387,6.7193050554806435,30.574322365077606,57.9536213578954,5.843771815070426,5.04813096405303,-1.9257860188378828,-9.835643765363002,31.854293419631208,5.200004577636719,3.712213806596907,-5.176502227783217,-10.11555063814761,-0.23745381741883875,-7.646026432965414,-2.706978022601021,11.052146480909371,8.98877688741723,-41.937019620415626,2.469524205182191,5,5.865001678466797,3.2200050354003906,-5.68999862670897,-9.37499618530272,5.910003662109389,3,0.03359947594231194,-2.8918696001813804,124.01000213623048,1.1599993024553572,123.6500015258789,1.8899540045265386,124.93000030517578,0.03359947594231194
1557,2012-05-18,118.81999969482422,121.13999938964844,118.43000030517578,120.98999786376952,462300.0,-0.011809698887005449,1.1943301580241423,0.5665788855113227,29.900876708000894,53.09147176977207,6.586236183460613,6.532933510489187,-0.35889513326503675,-8.175832029327196,30.878642320462134,2.7099990844726562,2.8858524683007403,-6.425000381469729,-12.021452185005984,-0.8285485779334891,-9.223226283237864,-3.6267744797016093,11.76581578775793,5.206935926309603,-41.20174198788255,2.7982259017681232,5,6.740001678466783,5.115001678466783,-3.8999996185302734,-7.954998016357422,8.629997253417983,4,0.06884363176388808,1.0272903033908387,120.23999786376952,-2.8918696001813804,124.01000213623048,1.1599993024553572,123.6500015258789,0.06884363176388808
1558,2012-05-21,122.62000274658205,122.9800033569336,118.87000274658205,118.9499969482422,672000.0,0.03198117372090303,-1.1462176671547022,-1.6912483387594774,39.40981703986897,49.284204420078005,2.271002398229598,2.932090923454709,-3.9596623058886564,-11.708456371510678,30.704248159778103,4.160003662109375,1.807608117242495,-2.6559974670410043,-8.183205976620584,2.87121104253859,-5.4196017218308015,0.10760678774879295,6.993347521807593,56.091054306573106,13.234908497334537,2.7636042547897954,5,1.0149955749511577,1.314998626708956,-7.7000026702881,-10.784999847412124,5.3799972534179545,0,0.03832977363371648,1.1943301580241423,118.81999969482422,1.0272903033908387,120.23999786376952,-2.8918696001813804,124.01000213623048,0.03832977363371648
1559,2012-05-22,125.33999633789062,125.9499969482422,122.69000244140624,123.1500015258789,594000.0,0.02218229922021764,-1.0964642214933522,0.5967278888230586,44.5798751396674,46.66815215316926,-1.0571100340360147,0.5232427794543355,-6.446639839219586,-14.095915974883042,30.804840511889143,3.3299942016601562,1.0441637480270742,-0.1165035247802706,-5.385899982677898,5.152892933117371,-2.7512017537290774,2.5181947041685504,3.378685933441915,91.88828613488799,52.55221480567941,2.63469822894882,5,-2.359996795654297,-0.3599967956543111,-10.41999626159668,-11.974994659423828,2.2300033569335938,1,0.035663007430229765,-1.1462176671547022,122.62000274658205,1.1943301580241423,118.81999969482422,1.0272903033908387,120.23999786376952,0.035663007430229765
1560,2012-05-23,125.33000183105469,125.4499969482422,122.62000274658205,124.76000213623048,561000.0,-7.97391664907332e-05,5.987726883117861,0.2602744498287672,40.55061960815587,44.12934465349672,-1.2787888722669152,0.6143539256514998,-6.251811541990662,-13.76843189235207,30.16674015701364,2.8299942016601562,0.38371525012126995,-0.15799827575683878,-5.41587297506544,5.099876423551763,-2.7869356254111324,2.470939073897469,2.5655858829853173,91.75538039954895,56.13368082193296,2.628937349654301,5,-2.3500022888183594,0.20499801635739345,-10.05000114440918,-11.915000915527344,8.970001220703097,2,0.017314275410850843,-1.0964642214933522,125.33999633789062,-1.1462176671547022,122.62000274658205,1.1943301580241423,118.81999969482422,0.017314275410850843
1561,2012-05-24,124.9499969482422,126.0,123.19000244140624,125.93000030517578,448200.0,-0.003032034447144838,4.017840477925925,-1.7193050554804692,43.47173115206586,42.19737438414033,-1.3074885363554216,1.0099077524263151,-5.673070474298129,-13.056990575338318,29.2337524677861,2.809997558593764,-0.41811718820071064,-0.5150028228759567,-5.778335843813707,4.74833019806178,-3.146669333344832,2.1166636875929186,2.1883437730886612,86.12941751535725,50.96574699200893,2.631666510468869,5,-2.734996795654311,0.5850028991698792,-8.684999465942397,-11.534996032714858,7.000000000000014,3,0.017527030771464558,5.987726883117861,125.33000183105469,-1.0964642214933522,125.33999633789062,-1.1462176671547022,122.62000274658205,0.017527030771464558
1562,2012-05-25,124.2300033569336,125.79000091552734,123.69000244140624,125.37000274658205,285700.0,-0.005762253772657933,1.1212151570965225,1.1632606986321945,42.225463954979865,40.33253668982352,-0.9210736155455805,1.581814140716176,-4.7673139533617075,-11.980835055704858,27.863072897970547,2.099998474121108,-1.0041726021967747,-1.0894966125488281,-6.318643516899783,4.139650291802141,-3.7040700647243057,1.5250768396266494,2.211670131104867,75.17535308701682,40.68843286133013,2.6145734521754838,5,-2.015003204345703,1.3299980163574077,-7.965005874633789,-10.81500244140625,8.769996643066406,4,0.015455188900130867,4.017840477925925,124.9499969482422,5.987726883117861,125.33000183105469,-1.0964642214933522,125.33999633789062,0.015455188900130867
1563,2012-05-29,126.33999633789062,126.33999633789062,123.62000274658205,125.94000244140624,731200.0,0.016984568332455652,12.60017547875174,-0.35087202687690705,44.97917714046851,40.137661136774256,-3.140256699114161,-0.5384595206148362,-6.663840322909124,-13.703611911468215,26.472683900118106,2.7199935913085795,-1.476631584272539,1.0094966888427734,-4.227659644459436,6.246653022144969,-1.6090814778083313,3.628074855493878,-7.909996032714844,100.0,64.73837899463675,2.6185781666511008,5,-3.954998016357422,-0.7799949645996236,-9.104997634887695,-11.96999740600586,7.339996337890597,1,0.008785821137614391,1.1212151570965225,124.2300033569336,4.017840477925925,124.9499969482422,5.987726883117861,125.33000183105469,0.008785821137614391
1564,2012-05-30,123.33000183105469,125.88999938964844,123.0500030517578,125.88999938964844,509300.0,-0.02382455749631207,1.2187492549412409,-6.400091554131153,44.06165634772357,39.97261549511205,-0.201631415565231,2.2946240131537365,-3.400998154957165,-10.352865565280737,24.924740783180297,3.2899932861328267,-1.9416907340856397,-1.8134979248046932,-7.056213825875432,3.429217976266031,-4.434855875340062,0.8078600257306761,-4.741801605224609,19.086029775198785,-18.285395818139516,2.621357950535363,5,-0.9450035095214844,2.229999542236314,-5.922502517700195,-6.335002899169922,7.5500030517578125,2,0.03786587285827325,12.60017547875174,126.33999633789062,1.1212151570965225,124.2300033569336,4.017840477925925,124.9499969482422,0.03786587285827325
1565,2012-05-31,123.0,123.58999633789062,120.73999786376952,123.58999633789062,1954300.0,-0.0026757628002531675,8.6610717426163,0.23046753927949837,41.50507024086155,41.187143036865834,-0.03348647168301966,2.3655014492470627,-2.8199938847781425,-9.70532046687731,23.618032415811513,2.849998474121108,-2.3516556422977573,-1.9019996643066435,-7.068076960849311,3.264077632236038,-4.485038312577984,0.6810389839646973,-4.25676385192871,40.357192000577804,0.9797574827592967,2.5830386482713394,5,-0.6150016784667969,2.5600013732910014,-5.097499847412109,-6.005001068115234,7.960006713867216,3,0.03715446906361164,1.2187492549412409,123.33000183105469,12.60017547875174,126.33999633789062,1.1212151570965225,124.2300033569336,0.03715446906361164
1566,2012-06-01,121.70999908447266,122.66000366210938,120.29000091552734,121.33999633789062,727400.0,-0.010487812321360535,1.0880971986488985,-0.6271271918481354,40.845064563942124,42.40316390974819,1.6617092158654287,3.2163249856671143,-1.333616017566726,-8.113390475400976,21.750015861170183,2.7099990844726562,-2.4533237791856095,-2.808500289916992,-7.706718484282675,2.0897179044486904,-5.2576093870998335,-0.3593911927341509,-2.814827732604982,23.471061873805933,-18.85757406678842,2.4491090971828444,6,0.8950004577636719,3.850002288818345,-2.7649993896484375,-3.9099998474121094,8.319999694824219,4,0.10344264285588434,8.6610717426163,123.0,1.2187492549412409,123.33000183105469,12.60017547875174,126.33999633789062,0.10344264285588434
1567,2012-06-04,121.7300033569336,122.36000061035156,120.51000213623048,122.0,576500.0,0.00016436013977005892,2.7373787193378307,-0.7297152401179454,42.459945652213,42.74206708889752,2.3444418054330356,2.885077086881637,-1.1793971050745995,-7.84824304033549,20.08673548953851,1.8499984741210795,-2.572556352896356,-2.4969963073730526,-7.326513647176682,2.332521032430563,-4.911754977274867,-0.08223763747123769,-2.685935505345455,23.8017112555723,-20.380160751553433,2.4147586699018095,6,1.5849952697753906,3.8299980163574077,-1.8450031280517578,-3.2300033569335938,6.0,0,0.08395624176023242,1.0880971986488985,121.70999908447266,8.6610717426163,123.0,1.2187492549412409,123.33000183105469,0.08395624176023242
1568,2012-06-05,120.80999755859376,121.8000030517578,120.36000061035156,121.5999984741211,491800.0,-0.00755775710974238,1.420151689031109,2.9259656955550635,43.19270152708641,42.587936687499635,3.3309865895755593,3.4611549907603916,-0.0890428219605468,-6.640271340355284,19.084754875618053,1.4400024414062358,-2.0815354661006324,-3.086001968383769,-7.898608171400653,1.7266042346331147,-5.492305069892211,-0.6796988668753272,-1.620011137279576,9.285656870612499,-37.28137177377886,2.406303101508441,6,2.50500106811522,4.750003814697237,0.5424976348876811,-1.3650016784668253,6.560005187988281,1,0.1009022654395304,2.7373787193378307,121.7300033569336,1.0880971986488985,121.70999908447266,8.6610717426163,123.0,0.1009022654395304
1569,2012-06-06,126.73999786376952,126.73999786376952,122.19000244140624,122.19000244140624,552700.0,0.04908534413552701,1.0,-5.7594812017732115,55.164579046668884,44.211709958445525,-2.6591803094384687,-2.7492009938009545,-5.832046769747748,-12.23947070078556,17.58035861673663,5.930000305175753,-1.2628373599176825,2.932498168945301,-1.5785019575279335,7.443498295418536,0.6769981057086767,5.187998232181926,-7.407011244123794,100.0,48.48591302974338,2.2555000632366182,6,-3.2249984741210795,-1.1799964904785156,-5.110002517700195,-7.295001983642578,4.090003967285199,2,0.054757731805166854,1.420151689031109,120.80999755859376,2.7373787193378307,121.7300033569336,1.0880971986488985,121.70999908447266,0.054757731805166854
1570,2012-06-07,126.19000244140624,128.0,125.7699966430664,127.72000122070312,463200.0,-0.004339556822104851,1.133978243410966,-0.3362638062836123,62.81776976305474,46.36126980411096,-2.2063903260963684,-2.298129325421101,-5.071800335745948,-11.351009594309744,16.106725786657844,2.2300033569335938,-0.8661360135338612,2.370502471923814,-2.165702176171962,6.90670712001959,0.102400147875926,4.638604795971702,-6.560735371995563,76.52402368971795,18.81984409351476,2.268102324047888,6,-2.045001983642564,-0.6300010681152344,-4.560007095336914,-6.745006561279297,3.459991455078139,3,0.037166196613586555,1.0,126.73999786376952,1.420151689031109,120.80999755859376,2.7373787193378307,121.7300033569336,0.037166196613586555
1571,2012-06-08,127.13999938964844,127.13999938964844,124.9499969482422,125.95999908447266,305300.0,0.007528305966103099,2.7118675847799842,-0.7712426448588738,68.29376881977473,49.2577481224215,-3.143655172082262,-3.385472245311888,-5.7868232777777,-11.960127091505484,14.79936806679269,2.190002441406236,-0.7540403216531502,3.29749946594238,-1.3039682442015703,7.89896717608633,0.9967656108704119,5.598233321014348,-7.008488344402409,88.7434466092132,23.390832849816988,2.300733855071972,6,-2.9949989318847656,-1.579998016357436,-5.24000358581543,-7.695003509521499,2.7299957275390625,4,0.030045676754421935,1.133978243410966,126.19000244140624,1.0,126.73999786376952,1.420151689031109,120.80999755859376,0.030045676754421935
1572,2012-06-11,126.08000183105469,128.86000061035156,125.97000122070312,128.64999389648438,495500.0,-0.00833724684349857,-1.0716891356066613,-2.17795881421136,58.65000761032974,50.77672928573942,-2.0044248123067803,-2.4229208106809494,-4.465796854766836,-10.540078202839723,13.558657642257458,2.8899993896484375,-0.5661176153334395,2.220501708984372,-2.41288480706055,6.853888225029294,-0.0961915490380818,4.537194967006826,-5.476381448523426,67.29413200827206,0.7381856382408927,2.3166932580224593,6,-1.5050010681152344,-0.5200004577636861,-3.2800045013427734,-5.735004425048828,3.55999755859375,0,0.03132929006088636,2.7118675847799842,127.13999938964844,1.133978243410966,126.19000244140624,1.0,126.73999786376952,0.03132929006088636
1573,2012-06-12,126.83999633789062,127.0199966430664,125.37000274658205,126.25,417300.0,0.006027875125306004,2.473682519796305,-0.2295712682645894,54.157433001654454,51.89848224728729,-3.001696013730836,-3.1963657609656764,-4.976339880152466,-10.944880209709197,13.330548755155231,1.6499938964843608,-0.4147167246866843,2.8849964141845703,-1.9169608225615775,7.686953650930718,0.4840177958114964,5.285975032557644,-5.575865537133737,69.71507006005154,6.100624914697349,2.400978618373072,6,-2.264995574951172,-1.2799949645996236,-3.812498092651367,-6.494998931884766,3.1300048828125,1,0.007016769510715504,-1.0716891356066613,126.08000183105469,2.7118675847799842,127.13999938964844,1.133978243410966,126.19000244140624,0.007016769510715504
1574,2012-06-13,125.16999816894531,127.04000091552734,124.61000061035156,126.66999816894531,304900.0,-0.013166179573961712,1.1696378090067507,-2.542388661873481,49.5938989572893,52.79724099355704,-1.1658477118901516,-1.4826719239726458,-3.1111275585132603,-8.92020591475935,12.97954409403323,2.4300003051757812,-0.2040662321466158,1.1389984130859432,-3.690667488300477,5.968664314472349,-1.2758345376072668,3.553831363779153,-3.2981977834208465,13.176413143382353,-44.941894894608694,2.4148329506932047,6,-0.5949974060058594,0.3900032043456889,-1.614999771118164,-4.825000762939453,4.529998779296903,2,0.01757613333721819,2.473682519796305,126.83999633789062,-1.0716891356066613,126.08000183105469,2.7118675847799842,127.13999938964844,0.01757613333721819
1575,2012-06-14,124.48999786376952,127.06999969482422,124.12000274658205,125.41000366210938,721200.0,-0.005432614165720273,-2.5542216849972172,0.6133371988932387,48.85000097274885,53.68667837231334,-0.2819101533090276,-0.8062021615538555,-2.2488164492136065,-7.950549911151924,12.344090834046927,2.9499969482421733,-0.2340066538642276,0.43499832153318607,-4.3989967350466515,5.268993378113009,-1.9819992067567256,2.8519958498230977,-2.0591414602588856,7.805807678006637,-44.8372925434011,2.4169975282899148,6,0.12000274658204546,-0.8449974060058452,0.8100032806396626,-2.8449974060058594,4.2399978637695455,3,0.050927818106504485,1.1696378090067507,125.16999816894531,2.473682519796305,126.83999633789062,-1.0716891356066613,126.08000183105469,0.050927818106504485
1576,2012-06-15,124.27999877929688,124.69000244140624,123.12000274658205,124.45999908447266,668300.0,-0.0016868751552429062,3.9061952388333214,0.19565127252522774,50.12825927907834,54.538713219742824,0.3698777434229896,-0.29304209428394756,-1.8197262504617129,-7.440234056517596,13.12994051142897,1.5699996948241903,-0.016212240256891164,0.022999191284185372,-4.465019254674985,4.51101763724337,-2.2210100316954,2.2670084142637705,-1.334810839238969,20.20899763807661,-28.361842744711446,2.24400922297959,6,0.3300018310546875,-0.6349983215332031,1.0200023651123047,-2.6349983215332173,-4.269996643066392,4,0.0432088443026446,-2.5542216849972172,124.48999786376952,1.1696378090067507,125.16999816894531,2.473682519796305,126.83999633789062,0.0432088443026446
1577,2012-06-18,127.0,127.51000213623048,123.94000244140624,123.94000244140624,452500.0,0.021886073764238123,-1.333334995512114,-16.999957614546766,51.64180090231867,55.47750203921308,-1.7030540374848044,-2.4968094739609796,-4.288381159966946,-9.867398655424608,14.346007704370873,3.569999694824247,0.3801424054943112,2.334000396728513,-1.5128967434976062,6.1808975369546175,0.4105518266154604,4.257448966841565,-3.8799972534179545,88.38263765063245,44.40392266736343,1.923448570113053,6,-1.4749984741210938,-3.354999542236328,-1.6999988555908203,-5.354999542236342,-6.75,0,0.02259838674950787,3.9061952388333214,124.27999877929688,-2.5542216849972172,124.48999786376952,1.1696378090067507,125.16999816894531,0.02259838674950787
1578,2012-06-19,127.31999969482422,128.32000732421878,127.01000213623048,127.02999877929688,309000.0,0.0025196826364111136,-6.93956488567344,0.09477161663508483,61.45892812460151,56.176874158983374,-1.1203100805847583,-2.5788629503926472,-4.296553032205253,-9.88382024355387,15.375967357556608,1.3200073242187784,0.9427832977793287,2.4190002441406193,-1.4755721847453458,6.31357267302657,0.47171402969763676,4.366286458583602,-4.199996948242173,80.7691009793488,32.251927749727436,1.947286214442977,6,-1.3299980163574219,-3.674999237060547,-2.019998550415039,-5.674999237060561,-7.25,1,0.018221800976948366,-1.333334995512114,127.0,3.9061952388333214,124.27999877929688,-2.5542216849972172,124.48999786376952,0.018221800976948366
1579,2012-06-20,129.80999755859378,130.30999755859378,126.93000030517578,127.36000061035156,490300.0,0.01955700494610335,-1.042295919308162,8.448238667754168,67.39908104159022,56.68590874548731,-3.4967529483353843,-4.971711352527393,-6.350060933240712,-12.045174220234571,15.817542129140785,3.379997253417997,1.5674545273698897,4.685498046875026,0.21446738672358379,9.156528707026467,2.449982716799312,6.921013376950739,-6.230794982910169,93.04589206149785,41.69973904745547,2.2355153300757173,6,-3.0949974060058594,-5.439998626708999,-4.849996566772489,-8.16499710083012,-8.180000305175824,2,0.0012325989147108363,-6.93956488567344,127.31999969482422,-1.333334995512114,127.0,3.9061952388333214,124.27999877929688,0.0012325989147108363
1580,2012-06-21,127.5,130.27999877929688,127.36000061035156,130.10000610351562,397400.0,-0.017795220722896077,-1.0277730682829653,-1.061228302909126,64.06023334325141,56.2155159147625,-1.0967225474267508,-2.625413790954653,-3.6955636247999024,-9.429402607718657,16.30755004827963,2.9199981689453125,2.2468521026882797,2.26700057983399,-2.328612289047271,6.862613448715237,-0.030805854606640537,4.564807014274621,-3.2477179260253735,60.91794734122274,5.796037719243039,2.2978064344406253,6,-0.784999847412081,-3.13000106811522,-2.539999008178711,-5.854999542236342,-6.6200027465820455,3,0.017254878025429132,-1.042295919308162,129.80999755859378,-6.93956488567344,127.31999969482422,-1.333334995512114,127.0,0.017254878025429132
1581,2012-06-22,127.13999938964844,128.1300048828125,125.52999877929688,127.87000274658205,341900.0,-0.002823534198835742,3.159984375095367,0.28076986278860133,62.92403224542389,56.69040754088407,-0.8233008130419535,-2.206035946045219,-3.0793767943680734,-8.80045911535153,16.399643245510447,2.600006103515625,2.160155058299182,1.7974998474121122,-2.8734659434642253,6.46846563828845,-0.5379830480260495,4.132982742850274,-2.2819457672118943,50.23546940574505,-8.482723221700809,2.335482895438168,6,-0.42499923706051845,-2.7700004577636577,-2.0074977874756,-5.49499893188478,-3.779998779296875,4,0.012505870265247854,-1.0277730682829653,127.5,-1.042295919308162,129.80999755859378,-6.93956488567344,127.31999969482422,0.012505870265247854
1582,2012-06-25,126.1500015258789,126.19000244140624,124.8000030517578,125.52999877929688,403600.0,-0.007786675070962201,2.9714008566665737,-0.8493149253263215,62.71430901769979,57.64117154266688,0.19855041994451028,-1.1223657089092143,-1.8065319960005866,-7.5812692883812645,16.391987515844185,2.339996337890639,1.884686844193439,0.7115020751953125,-3.9420810103225676,5.365085160713207,-1.6152894675636276,3.0382936179542526,4.159996032714872,24.500904174155362,-38.7983907228608,2.3267915427589463,6,0.5649986267090128,-1.7800025939941264,-1.3675003051757955,-4.505001068115249,-5.889999389648423,0,-0.04867221018930257,3.159984375095367,127.13999938964844,-1.0277730682829653,127.5,-1.042295919308162,129.80999755859378,-0.04867221018930257
1583,2012-06-26,127.4499969482422,127.5,125.77999877929688,126.08999633789062,474200.0,0.010305155819571032,1.3561552208856327,2.1935396542177057,52.16860198215462,57.9272496565408,-1.1240194333659161,-2.4611218740828065,-2.8346582053304274,-8.629891762769333,16.356921890633874,1.720001220703125,1.4069092709840874,1.9559974670410298,-2.768786889228366,6.680781823310426,-0.4063947110936681,4.318389645175728,2.74980072021485,48.09431104144815,-10.126261728176686,2.362392178134699,6,-0.7349967956542827,-2.8599967956542827,-2.7024955749512003,-5.804996490478544,-6.219993591308608,1,-0.05649271965982183,2.9714008566665737,126.1500015258789,3.159984375095367,127.13999938964844,-1.0277730682829653,127.5,-0.05649271965982183
1584,2012-06-27,128.0,128.16000366210938,126.91999816894531,127.48999786376952,478700.0,0.004315441858983693,1.9879309869382578,0.3750014024616071,55.52840496521795,58.66929454459292,-1.3749623897867025,-2.7861701200525033,-3.1684951914263024,-8.951033559279367,16.61894374626327,1.2400054931640625,1.3128457792051762,2.272500610351557,-2.463559219649511,7.008560440352625,-0.09552930464897713,4.640530525352091,2.091801776123077,58.39415042170547,2.386029637083176,2.3680299150005304,6,-1.284999847412081,-2.700000762939439,-4.215000152587891,-6.354999542236342,-3.779998779296875,2,-0.06195312738418579,1.3561552208856327,127.4499969482422,2.9714008566665737,126.1500015258789,3.159984375095367,127.13999938964844,-0.06195312738418579
1585,2012-06-28,127.56999969482422,129.46000671386722,126.29000091552734,126.5999984741211,573900.0,-0.003359377384185791,-2.987437861077558,1.9019552111537759,51.356469276130944,58.805762322043215,-0.516425845244342,-2.1041217909615995,-2.557363151441365,-8.285802395538752,17.90688081118006,3.170005798339872,1.2732866671317566,1.6140003204345703,-3.007575111155518,6.235575752024658,-0.6967873953604737,3.9247880362296144,2.4159661068115668,59.44194133556843,7.261719407560037,2.310787715795047,6,-0.44499969482421875,-2.2700004577636577,-3.5900001525878906,-5.924999237060561,-4.589996337890625,3,-0.04656269072365027,1.9879309869382578,128.0,1.3561552208856327,127.4499969482422,2.9714008566665737,126.1500015258789,-0.04656269072365027
1586,2012-06-29,134.30000305175778,134.42999267578122,129.83999633789062,130.08999633789062,732600.0,0.05275537644456563,1.0536960862960758,4.3402076451155915,69.09852559748249,60.745398399283644,-6.342612465459126,-8.266373499066987,-8.987868240274253,-14.841241918755813,19.80174508297313,6.859992980957003,1.6448941820075902,7.714503479003881,2.1870880480897483,13.241918909918027,4.950795763546807,10.478211194460954,-9.499999999999986,98.65015821305602,46.38314431440614,2.763707715457071,6,-4.685005187988281,-6.940006256103501,-10.04250335693358,-12.655002593994126,-8.850006103515582,4,-0.09992558074006819,-2.987437861077558,127.56999969482422,1.9879309869382578,128.0,1.3561552208856327,127.4499969482422,-0.09992558074006819
1587,2012-07-02,131.94999694824222,136.33999633789062,130.91000366210938,134.92999267578122,715100.0,-0.01749818354516275,-1.1462496720555109,-0.7078363361567398,61.05582101988932,60.70060872098229,-3.5946209129365343,-5.387682822562084,-6.462012738337975,-12.363373334942878,21.914999623105448,5.42999267578125,2.0753419183714215,4.853497695922883,-0.673528753739447,10.380524145585213,2.089984471091725,7.617010920754041,-6.957394104003953,58.42802647169347,8.02239781348392,2.7635132248311614,7,-1.3799972534179972,-3.6349983215332315,-8.07499694824223,-10.304996490478558,-6.819999694824261,0,-0.06510039057644013,1.0536960862960758,134.30000305175778,-2.987437861077558,127.56999969482422,1.9879309869382578,128.0,-0.06510039057644013
1588,2012-07-03,133.0,134.19000244140622,131.77000427246094,132.0,204700.0,0.007957582993879608,-2.315085387011102,-0.3355709509106707,67.40773659089294,60.70157044868259,-4.1953733065248,-5.773633782351112,-7.312280150542875,-13.279866500832213,24.201065712104274,2.419998168945284,2.5681214006099253,5.294000625610352,0.0024082657467090485,10.585592985473994,2.648204445678516,7.939796805542173,-7.553501416015649,66.76619045558513,11.170012553549768,2.6457961799318235,7,-2.4300003051757812,-4.685001373291016,-9.112499237060547,-11.354999542236342,-6.0,1,-0.09578945762232716,-1.1462496720555109,131.94999694824222,1.0536960862960758,134.30000305175778,-2.987437861077558,127.56999969482422,-0.09578945762232716
1589,2012-07-05,133.67999267578122,134.88999938964844,132.6300048828125,133.22999572753906,281500.0,0.005112726885573071,-1.7394227479122932,0.4499969482421591,70.43129320793857,61.40946598920338,-4.7703277677150595,-6.226265019035253,-7.7718133657858175,-13.822317148912276,25.09720414351525,2.2599945068359375,2.882482711521547,5.626993560790993,-0.273082651671416,11.527069773253416,2.6769554545597884,8.577031667022197,-7.797754181640613,73.53228981388035,11.399748547670299,2.95003810623121,7,-3.109992980957003,-5.364994049072237,-9.707492828369112,-12.034992218017564,-6.179992675781222,3,-0.093132779779866,-2.315085387011102,133.0,-1.1462496720555109,131.94999694824222,1.0536960862960758,134.30000305175778,-0.093132779779866
1590,2012-07-06,130.8800048828125,132.82000732421878,130.32000732421878,132.69999694824222,265600.0,-0.020945451424130734,1.4271693640975591,-4.044454240277013,63.15791394963142,61.435452845226436,-1.609747481851997,-3.2220971124528575,-4.875103237625368,-10.931447358680913,25.361399474331424,3.359985351562443,2.9264691311717,2.5925056457519418,-3.3682991497275623,8.553310441231432,-0.38789675198779605,5.572908043491694,-4.579456074921893,16.00013146033654,-49.31071048659617,2.9804023977397467,7,-0.31000518798828125,-2.5650062561035156,-6.907505035400391,-9.235004425048842,-3.2400054931640625,4,-0.05088633415067956,-1.7394227479122932,133.67999267578122,-2.315085387011102,133.0,-1.1462496720555109,131.94999694824222,-0.05088633415067956
1591,2012-07-09,130.96000671386722,132.05999755859378,130.60000610351562,131.00999450683594,173200.0,0.0006112609112931544,-2.792239705124722,0.027465940054479866,58.823549411237614,61.0031462222862,-1.2190977843435178,-3.163430696119363,-4.878348040618306,-10.89187552404529,25.97678323524996,1.4599914550781534,2.6141741117400272,2.481507110595743,-3.5686183881030615,8.531632609294562,-0.5435556387536735,5.506569859945145,-4.257880004776609,10.631238498856906,-49.62297565187025,3.025062749349406,7,0.09999084472653408,-2.6450080871582315,-6.9875068664551065,-9.315006256103558,-3.110008239746122,0,-0.060934659039603045,1.4271693640975591,130.8800048828125,-1.7394227479122932,133.67999267578122,-2.315085387011102,133.0,-0.060934659039603045
1592,2012-07-10,130.02999877929688,133.8800048828125,129.27999877929688,131.86000061035156,216600.0,-0.007101465232834836,-1.7627649093866704,36.60897435899518,55.87852412726165,61.41535979396476,0.3566755449416519,-2.026210841164101,-3.9365787535637935,-9.823016210970763,26.318218317431917,4.600006103515625,2.514733240805924,1.3539993286132699,-4.623913041504778,7.331911698731304,-1.63495685644574,4.342955513672294,-2.942357285054271,13.368982502713125,-42.46065245421107,2.988956185059019,7,1.2849998474121094,-1.6800003051757812,-5.947498321533203,-8.384998321533217,-1.55999755859375,1,-0.03522265534146796,-2.792239705124722,130.96000671386722,1.4271693640975591,130.8800048828125,-1.7394227479122932,133.67999267578122,-0.03522265534146796
1593,2012-07-11,127.7300033569336,130.47999572753906,126.73999786376952,130.16999816894528,205900.0,-0.017688190755635658,1.4444510931761667,1.3333291642694394,45.45057996432265,60.29560146053195,3.0179349501478896,0.3624641424360675,-1.6184230615624102,-7.417689751073709,26.560649279234177,3.7399978637695455,2.4202491658060694,-0.9904964447021598,-6.9239469896142225,4.942954100209889,-3.957221717158177,1.9762288277538715,8.609992980957031,12.147304390318032,-37.364718677991895,2.9667252724560256,7,3.5849952697753906,0.6199951171875,-3.2925033569335938,-5.605003356933594,4.599998474121122,2,-0.02035548449998925,-1.7627649093866704,130.02999877929688,-2.792239705124722,130.96000671386722,1.4271693640975591,130.8800048828125,-0.02035548449998925
1594,2012-07-12,127.37000274658205,128.36000061035156,124.95999908447266,126.6999969482422,248100.0,-0.0028184498621326437,1.5660374099228411,-0.27459312414990233,49.689150458913126,60.11034381417441,3.664537818358596,0.9441409505758855,-1.2746969213598618,-6.946835680048693,26.901722603521023,3.4000015258789062,2.410247424437614,-1.4604972839355383,-7.195037093806874,4.274042525935812,-4.327767188871221,1.4067726210001297,8.777993621826155,27.017960712065115,-20.181682584740887,2.867269904935672,7,3.279994964599595,1.894996643066392,-2.9325027465820455,-5.2450027465820455,10.400001525878892,3,-0.0029049441674128262,1.4444510931761667,127.7300033569336,-1.7627649093866704,130.02999877929688,-2.792239705124722,130.96000671386722,-0.0029049441674128262
1595,2012-07-13,130.83000183105472,131.22000122070312,127.51000213623048,127.51000213623048,239700.0,0.027164944726873808,-1.2349394129501814,4.955180541796215,57.68430505128959,58.84209708681965,0.7996975966116509,-2.1255030209873382,-4.735601417545283,-10.279526243262666,27.6968182003976,3.8499984741210795,2.6991328110940316,1.6825016021728914,-3.7338821851075465,7.0988853894533435,-1.0256902914673276,4.39069349581311,4.870474645996069,65.807162902008,18.207010627515494,2.7081918936402234,7,-0.1800041198730753,-1.1000022888183878,-6.292501449584989,-8.705001831054716,7.699996948242159,4,-0.02545289141977436,1.5660374099228411,127.37000274658205,1.4444510931761667,127.7300033569336,-1.7627649093866704,130.02999877929688,-0.02545289141977436
1596,2012-07-16,129.64999389648438,130.25,129.25999450683594,130.25,322300.0,-0.00901939859401768,2.2999847413661563,-0.18072474658687895,57.23138782758709,58.417160065452734,1.3977208861630288,-0.5508008546385383,-3.6201982336976926,-8.996141260150054,28.946004737477697,1.5700073242187784,2.8787271565464607,0.23399391174316975,-4.6750707535712195,5.143058577057559,-2.220538420914039,2.6885262444003644,5.620863484863293,52.57838299706713,1.9713862692745607,2.454532332657195,7,0.2750053405761719,0.08000564575195312,-4.797492980957031,-7.524993896484375,7.160003662109403,0,-0.015503236416970156,-1.2349394129501814,130.83000183105472,1.5660374099228411,127.37000274658205,1.4444510931761667,127.7300033569336,-0.015503236416970156
1597,2012-07-17,129.8699951171875,130.33999633789062,128.3699951171875,130.33999633789062,296200.0,0.0016968857004249216,7.382962145315239,0.7833273994201719,55.233557705190016,57.064473522596856,0.9517274590564,-0.5742046307253474,-3.844906529208373,-9.105327149012282,29.328017318133803,1.970001220703125,3.2106642966176935,0.31049537658691406,-4.4672394428814926,5.0882301960553065,-2.078372033147275,2.6993627863211174,4.988427932285163,78.43441465135751,26.373187706548727,2.3888674097341966,7,0.055004119873046875,-0.13999557495117188,-5.017494201660156,-7.7449951171875,6.4000091552734375,1,-0.01555399029039517,2.2999847413661563,129.64999389648438,-1.2349394129501814,130.83000183105472,1.5660374099228411,127.37000274658205,-0.01555399029039517
1598,2012-07-18,129.63999938964844,130.1199951171875,128.71000671386722,129.24000549316406,221900.0,-0.0017709689396040451,1.0735346916793407,-0.851048633205636,53.59648940819331,55.1939397670696,0.731957743234716,-0.1702156846548064,-3.6181966554123903,-8.764728484432226,29.518461980083277,1.409988403320284,2.5421917646454517,-0.035500335693370744,-4.695499484863802,4.624498813477061,-2.3654999102786007,2.294499238891845,4.822486701224221,74.76036274955486,22.52943868024913,2.3299995745852162,7,-0.21999740600585938,0.09000015258789062,-4.572498321533203,-7.5149993896484375,6.940002441406278,2,-0.009024978204672296,7.382962145315239,129.8699951171875,2.2999847413661563,129.64999389648438,-1.2349394129501814,130.83000183105472,-0.009024978204672296
1599,2012-07-19,129.97000122070312,130.5,129.53999328613278,130.05999755859378,428900.0,0.0025455247809962334,-1.0210407966591102,-0.2249942778668598,55.2863459072676,54.31932109569584,-0.2007621537744626,-0.5139671932833494,-3.982534205147971,-8.988270739232732,29.263981821498387,0.9600067138672159,2.212260480661854,0.28650131225586506,-4.375019192761329,4.948021817273059,-2.0442589402527176,2.617261564764462,4.112385389913527,66.30726931358039,14.369331352705593,2.3307602525085946,7,-0.5499992370605469,-0.24000167846679688,-4.902500152587891,-7.845001220703125,8.589996337890653,3,0.018158040995506664,1.0735346916793407,129.63999938964844,7.382962145315239,129.8699951171875,2.2999847413661563,129.64999389648438,0.018158040995506664
1600,2012-07-20,129.69999694824222,130.63999938964844,128.25999450683594,128.97999572753906,265800.0,-0.002077435330653077,-1.2037044886195059,-8.000339097997111,35.837424422510566,51.76530720805951,-0.129346885076302,-0.07451430874510834,-3.668182053435075,-8.601917604331675,28.81518109427923,2.3800048828125,1.5951137237910586,-0.09350280761717045,-4.640497760036993,4.453492144802638,-2.367000283827082,2.179994668592741,4.0174941613286705,60.50418013027765,13.877075568042429,2.273497476209907,7,-0.2799949645996378,0.030002593994112203,-4.6324958801269815,-7.574996948242216,9.720001220703068,4,0.062220566801085786,-1.0210407966591102,129.97000122070312,1.0735346916793407,129.63999938964844,7.382962145315239,129.8699951171875,0.062220566801085786
1601,2012-07-23,128.72999572753906,129.10000610351562,126.56999969482422,127.7300033569336,229000.0,-0.007478806812079131,1.9080314118219646,1.3888759377780997,39.165541425146095,49.908309130046675,0.5487703348156572,1.0758736290506477,-2.687723885834856,-7.550683730645233,28.914769561714703,3.129997253417997,0.7665432153377196,-1.1430038452148494,-5.548039167837317,3.262031477407618,-3.345521506526069,1.0595138160963842,4.637195701027906,53.07115957432848,7.608931566110904,2.202517661311233,7,-0.6399955749511719,1.0000038146972656,-4.602495193481445,-6.6049957275390625,9.25,0,0.07612835684776864,-1.2037044886195059,129.69999694824222,-1.0210407966591102,129.97000122070312,1.0735346916793407,129.63999938964844,0.07612835684776864
1602,2012-07-24,120.01000213623048,129.13999938964844,117.7699966430664,128.55000305175778,1874200.0,-0.06773863031709182,1.3395082804887526,-8.54006607106068,21.17176438876271,47.21066295498446,8.602611419446006,9.81553621773837,5.971918889112857,1.2274856809740413,29.644620792610915,11.370002746582031,0.03631226929752529,-9.555997467040996,-15.603243404263523,-3.508751529818454,-12.579620435652274,-6.532374498429732,13.020901598572706,17.404856372380877,-24.31486232098579,3.0236229686112677,7,4.484996795654283,7.044994354248033,4.117498397827134,2.114997863769517,18.749992370605455,1,0.1399882936698278,1.9080314118219646,128.72999572753906,-1.2037044886195059,129.69999694824222,-1.0210407966591102,129.97000122070312,0.1399882936698278
1603,2012-07-25,120.25,120.98999786376952,118.5,120.0999984741211,542900.0,0.0019998155111862204,2.0552172508858426,-0.017564579601645678,19.601641235347444,43.86760637458826,8.034953995317466,9.495304844532342,5.699227339415032,1.0815002249493944,30.044976281928943,2.489997863769517,-0.5918464062222313,-8.95599975585938,-16.260245166495395,-1.6517543452233667,-12.608122461177402,-5.303877050541374,11.865249309298974,19.269641240692227,-17.66484205716605,3.6521227053180096,7,4.244998931884766,6.804996490478516,4.335000991821289,1.875,17.92999267578122,2,0.13322248875227394,1.3395082804887526,120.01000213623048,1.9080314118219646,128.72999572753906,-1.2037044886195059,129.69999694824222,0.13322248875227394
1604,2012-07-26,120.06999969482422,122.68000030517578,119.04000091552734,122.31999969482422,355100.0,-0.0014968840347258094,1.451177032706199,-14.999847413661563,22.239341873914896,39.92927713265774,7.901476319625303,9.539861958157559,5.8850327660632615,1.3504707784667858,30.100972720733854,3.6399993896484375,-1.1346467817162136,-8.739500045776367,-17.10345556053869,-0.37554453101404306,-12.92147780315753,-4.557522288395205,11.184534454500806,17.8710377693481,-20.814620564861364,4.181977757381161,7,4.134998321533203,6.984996795654297,4.747501373291016,2.0550003051757812,18.54999542236328,3,0.13750314131917318,2.0552172508858426,120.25,1.3395082804887526,120.01000213623048,1.9080314118219646,128.72999572753906,0.13750314131917318
1605,2012-07-27,121.62999725341795,122.11000061035156,119.9499969482422,121.05999755859376,259000.0,0.012992400787529723,1.8235223719837652,-0.25333319769964013,27.73267918421206,36.6516428389494,5.474969312379486,7.9179970877796535,4.337481654625648,-0.05629364853177776,29.816630423979895,2.160003662109361,-1.2071873396999564,-6.88250236511233,-15.833062893883366,2.0680581636586908,-11.357782629497834,-2.4072221007268126,8.815464645531549,33.94898573363946,-7.943108025656201,4.475280264385512,7,2.5750007629394673,5.424999237060561,3.912502288818402,0.49500274658204546,17.04000091552733,4,0.13919263904858847,1.451177032706199,120.06999969482422,2.0552172508858426,120.25,1.3395082804887526,120.01000213623048,0.13919263904858847
1606,2012-07-30,120.87999725341795,121.72000122070312,119.5500030517578,121.2699966430664,307200.0,-0.0061662420203575374,2.364315961297365,-0.6842098218469089,27.97303080226196,33.622695405290735,5.420101120776351,8.022365098517,5.213006755311582,0.8332762566639502,28.478481014375102,2.1699981689453267,-1.412238300843768,-6.961502075195327,-16.095471109676865,2.1724669592862256,-11.528486592436096,-2.3945175579545577,8.804936730178568,27.352681258467193,-17.397744108599056,4.566984517240774,7,3.3250007629394673,6.174999237060561,4.662502288818402,1.2450027465820455,16.15000152587892,0,0.15337525923879114,1.8235223719837652,121.62999725341795,1.451177032706199,120.06999969482422,2.0552172508858426,120.25,0.15337525923879114
1607,2012-07-31,123.36000061035156,123.94000244140624,121.01000213623048,121.01000213623048,488600.0,0.020516242664486706,-1.49361890013279,-6.025646543291735,39.570401451733254,32.06424118790628,2.145125609297665,5.1287796045982645,2.935712199333352,-1.51303448730269,26.48706101590387,3.0600051879882812,-2.0968102250528204,-4.051998901367185,-13.180373175840998,5.076375373106643,-8.616186038604098,0.5121882358697292,5.610037132813147,89.33820641990846,38.79219158253179,4.564187137236912,7,0.8449974060058594,3.694995880126953,2.182498931884794,-0.8899993896484517,17.050003051757812,1,0.1185148755257115,2.364315961297365,120.87999725341795,1.8235223719837652,121.62999725341795,1.451177032706199,120.06999969482422,0.1185148755257115
1608,2012-08-01,120.26000213623048,124.80999755859376,119.58000183105469,124.06999969482422,420600.0,-0.025129689192470273,-1.0232098954905446,-1.6212766095598037,34.99366847272999,29.809499250735442,4.218239032989487,7.615860983883593,6.084072439091315,1.7065423359701413,24.519031559898842,5.229995727539077,-2.8214569146566646,-6.5149974822997905,-15.77855619343039,2.748561228830795,-11.14677683786509,-1.8832181267344907,8.038033140928334,21.14388094435318,-31.04076138341053,4.631779355565293,8,3.944995880126939,6.794994354248033,5.282497406005874,3.2000007629394247,23.269996643066392,2,0.15383329487761577,-1.49361890013279,123.36000061035156,2.364315961297365,120.87999725341795,1.8235223719837652,121.62999725341795,0.15383329487761577
1609,2012-08-02,121.2300033569336,121.41999816894531,118.95999908447266,119.3000030517578,490200.0,0.008065867316419117,1.1298786227396582,-0.5065620844880949,27.35849905370327,28.867396431979074,2.0988024104066625,5.971474845096196,5.087014659014102,0.8620159672735213,22.37784446802107,2.4599990844726562,-3.5413793995968064,-4.922496795654297,-13.90121036770779,4.056216776399182,-9.411853581681044,-0.43314000962755017,6.436349602179675,38.803501958211676,-11.176403876012039,4.48935678602674,8,2.224994659423828,5.824993133544922,4.422496795654325,2.7049980163574077,20.23999786376953,3,0.1398167850325165,-1.0232098954905446,120.26000213623048,-1.49361890013279,123.36000061035156,2.364315961297365,120.87999725341795,0.1398167850325165
1610,2012-08-03,124.22000122070312,124.88999938964844,123.31999969482422,123.31999969482422,218500.0,0.02466384377608377,-2.4888822955961514,0.46632196039830626,38.2007953670565,28.76020242552467,-1.955971536543018,2.589719725777883,2.104468626761303,-2.0100327432753033,20.782808196384856,3.6599960327148438,-4.190168659919934,-1.5994987487792969,-10.33056405305939,7.131566555500797,-5.965031400919344,2.76603390336075,2.852570359447327,88.70154916584862,37.437204232990155,4.365532652140044,8,-0.7650032043457031,2.8349952697753906,1.7874984741211222,-0.2849998474121236,17.979995727539062,4,0.1159233115035938,1.1298786227396582,121.2300033569336,-1.0232098954905446,120.26000213623048,-1.49361890013279,123.36000061035156,0.1159233115035938
1611,2012-08-06,122.9800033569336,125.94000244140624,122.76000213623048,125.30999755859376,477100.0,-0.009982272191145891,-1.2960318837466187,-2.588878057050836,35.663765506043646,30.370424771889226,-1.8074587236534398,3.3742205809339794,3.3499136465856196,-0.6509135202545764,19.201884835496337,3.180000305175753,-5.010895426297566,-2.4404964447021484,-10.907814918456268,6.026822029051971,-6.674155681579208,1.7931627921749111,3.534413726991815,57.59315672058625,9.362234243729233,4.2336592368770605,8,-0.7600021362304688,4.074993133544922,3.2324962615966797,1.9999961853027202,19.969993591308594,0,0.1275816749368066,-2.4888822955961514,124.22000122070312,1.1298786227396582,121.2300033569336,-1.0232098954905446,120.26000213623048,0.1275816749368066
1612,2012-08-07,125.4499969482422,130.52000427246094,124.69000244140624,130.52000427246094,609300.0,0.020084513936300397,1.29980016131557,2.1759742237153414,42.025115733345736,32.86192193833348,-3.8270986877147237,0.5728838442640978,0.9373921578102653,-2.99052471488271,17.540142136284125,7.540000915527344,-5.386346323108938,0.2584972381591939,-7.926959808706172,8.44395428502456,-3.8342312852735034,4.351225761591877,-7.6800003051757955,56.141824836836086,10.801282455327573,4.092728523432687,8,-0.7099952697754048,1.604999542236314,3.037500381469684,0.9549980163573792,17.650009155273423,1,0.09230770914910669,-1.2960318837466187,122.9800033569336,-2.4888822955961514,124.22000122070312,1.1298786227396582,121.2300033569336,0.09230770914910669
1613,2012-08-08,125.12999725341795,125.83000183105469,122.54000091552734,124.73999786376952,579600.0,-0.0025508146879928972,2.675961128633477,-0.07692284541394317,40.78445090267168,34.92248960819534,-3.0643204570584572,0.7252966572124109,1.2443086937703214,-2.5409990275238243,16.63029314147126,3.2900009155273438,-5.839288083389675,0.06849784851073082,-8.029323674838125,8.166319371859586,-3.980412913163704,4.117408610185166,-7.105000457763651,53.37366262911709,10.243872705223907,4.048910761674428,8,-0.38999557495115766,1.2000007629394673,4.312501907348647,2.2299995422363423,20.480003356933608,2,0.12211305637405068,1.29980016131557,125.4499969482422,-1.2960318837466187,122.9800033569336,-2.4888822955961514,124.22000122070312,0.12211305637405068
1614,2012-08-09,127.0,127.27999877929688,124.33999633789062,125.18000030517578,393200.0,0.014944480041782837,1.470593138024882,4.666673187526898,45.15434607346126,36.858230373667475,-4.300129506723195,-1.2372831942028029,-0.5202813973542959,-4.234638149876986,16.44718544267338,2.94000244140625,-4.988591653937661,1.957000732421875,-6.120279171124139,10.034280635967889,-2.081639219351132,5.995640684194882,-8.725103054809566,55.8896893269787,14.339758114801072,4.038639951773005,8,-2.259998321533203,-0.6700019836425781,2.4424991607666016,0.3849983215332031,16.770004272460938,3,0.130157470703125,2.675961128633477,125.12999725341795,1.29980016131557,125.4499969482422,-1.2960318837466187,122.9800033569336,0.130157470703125
1615,2012-08-10,127.5,128.0,125.91000366210938,126.12000274658205,356200.0,0.003937007874015741,-1.3222240589329841,0.7582403762717328,47.7546614819808,39.05618933808068,-4.335867077350059,-2.10760812494064,-0.8962467446169455,-4.555173262202345,15.646195384040636,2.089996337890625,-4.0550198713767,2.6235008239746094,-5.0801503795409815,10.327152027490214,-1.2283247777832003,6.475326425732405,-8.980200908264152,62.155350851614074,21.151386960330896,3.851825601757801,8,-2.759998321533203,-1.6749992370605469,1.9424991607666016,-0.11500167846679688,15.169998168945312,4,0.10956863702512254,1.470593138024882,127.0,2.675961128633477,125.12999725341795,1.29980016131557,125.4499969482422,0.10956863702512254
1616,2012-08-13,127.63999938964844,128.46000671386722,127.12999725341795,127.5199966430664,231800.0,0.0010980344286151134,-1.9555715678379195,0.08695868508782204,70.28176857653101,42.4685634630582,-3.817577438948362,-2.535930642821782,-0.8664404028093458,-4.535266038548471,14.837839903988408,1.3300094604492614,-3.201979116699988,2.863999938964838,-4.626953574220579,10.35495345215027,-0.8814768176278847,6.609476695557547,-8.880196194298094,63.909728429999376,19.09773522017801,3.745476756592715,8,-2.8999977111816406,-1.8149986267089844,1.802499771118164,-0.2550010681152344,15.410003662109375,0,0.11407080561122718,-1.3222240589329841,127.5,1.470593138024882,127.0,2.675961128633477,125.12999725341795,0.11407080561122718
1617,2012-08-14,127.8499984741211,128.94999694824222,127.43000030517578,128.42999267578122,132700.0,0.0016452451071515828,-1.140854605337428,-4.833174391251591,70.23429727271358,46.384188885278604,-3.714288241089605,-3.062013134110117,-0.9013374179366451,-4.595607028845961,14.362493751498146,1.5199966430664347,-2.494015762654101,3.1749988555908146,-4.077441537650088,10.427439248831718,-0.45122134102965106,6.801219052211266,-8.854991257228534,82.83932675610048,33.35899450463573,3.6262201966204546,8,-3.109996795654297,-2.0249977111816406,1.8374996185302734,-0.4650001525878906,14.220008850097656,1,0.11810714629908725,-1.9555715678379195,127.63999938964844,-1.3222240589329841,127.5,1.470593138024882,127.0,0.11810714629908725
1618,2012-08-15,128.47000122070312,128.58000183105472,126.81999969482422,127.43000030517578,254900.0,0.0048494544699391184,1.7936494480807663,-1.7931229528683743,71.85224850875453,51.32793882472875,-3.4053383364857694,-3.9781239521332736,-1.3057643093998763,-5.05923034648896,13.79093507566253,1.7600021362304972,-1.6676159032062117,3.85350151062012,-3.2476081879923413,10.954611209232581,0.30294666131388226,7.404056359926358,-9.244494062699204,89.58794655121568,34.61761521607863,3.5505548493062324,8,-1.9399986267089844,-3.9750022888183594,1.362497329711914,-1.0850028991699219,16.039993286132812,2,0.11387876347630055,-1.140854605337428,127.8499984741211,-1.9555715678379195,127.63999938964844,-1.3222240589329841,127.5,0.11387876347630055
1619,2012-08-16,132.33000183105472,132.52000427246094,128.08000183105472,128.08000183105472,455000.0,0.030045929584139763,-1.0894129136029278,4.086534864101529,74.86060930935182,55.401251484983774,-6.174539656390948,-8.065791183424722,-5.092061695113969,-8.76644131688127,13.392861262916439,4.440002441406222,-1.173803326448052,7.595502090454133,0.05498680130915545,15.13601737959911,3.8252444458816512,11.365759735026614,-12.878604730761651,97.12553065261947,37.86459565390882,3.7702576445724856,8,-4.799999237060575,-7.185001373291044,-2.497503280639677,-4.945003509521513,11.039993286132784,3,0.10035516206106743,1.7936494480807663,128.47000122070312,-1.140854605337428,127.8499984741211,-1.9555715678379195,127.63999938964844,0.10035516206106743
1620,2012-08-17,137.77000427246094,137.96000671386722,132.67999267578122,132.78999328613278,773300.0,0.04110936572306145,-1.0307698627885955,1.171767290900742,82.22054103208447,60.57422654343275,-10.60563939135507,-13.565732112309036,-10.375897298363299,-14.007695973029357,13.817630703554368,5.6300048828125,-0.06915543783090072,12.63200416564942,3.3176804323302633,21.94632789896859,7.9748422989898415,17.289166032308998,-17.795862885281153,98.29441362934975,33.55159680174391,4.657161866659583,8,-7.520000457763672,-9.905002593994126,-7.812505722045898,-10.385005950927734,7.17999267578125,4,0.043550844261673216,-1.0894129136029278,132.33000183105472,1.7936494480807663,128.47000122070312,-1.140854605337428,127.8499984741211,0.043550844261673216
1621,2012-08-20,138.52999877929688,139.3699951171875,137.08999633789062,138.5,423900.0,0.005516400401156529,1.666678564417397,0.006023837975304068,80.97183384673662,64.90163966714286,-9.97709991088874,-14.286359768285507,-10.998299869231374,-14.557875149107787,14.975538927451337,2.279998779296875,1.249348934295142,12.901998519897461,1.9117141089720349,23.892282930822887,7.406856314434748,18.397140725360174,-17.476705472515846,93.30679964716317,30.36666706937531,5.495142205462716,8,-7.575000762939453,-9.960002899169922,-8.34000015258789,-11.145000457763672,2.5099945068359375,0,0.02988521927473764,-1.0307698627885955,137.77000427246094,-1.0894129136029278,132.33000183105472,1.7936494480807663,128.47000122070312,0.02988521927473764
1622,2012-08-21,136.80999755859378,139.33000183105472,135.24000549316406,138.49000549316406,445300.0,-0.012416092080123176,1.434521187460523,-56.002543234993965,85.80701092380409,69.90414633615757,-7.237300156452761,-11.850809132565445,-9.123684311702533,-12.619324384869373,15.054723604120978,4.089996337890653,2.145088865801924,10.341997528076206,-1.3838025248398083,22.067797580992206,4.479097501618213,16.204897554534213,-14.29136810698023,79.60160563858079,10.90465829361142,5.862900026458002,8,-4.955001831054716,-8.240001678466825,-6.982498168945341,-9.424999237060575,4.279998779296847,1,0.04561074193785819,1.666678564417397,138.52999877929688,-1.0307698627885955,137.77000427246094,-1.0894129136029278,132.33000183105472,0.04561074193785819
1623,2012-08-22,136.27000427246094,137.05999755859378,135.3699951171875,136.16000366210938,240500.0,-0.003947030887867409,1.0000180578754574,-0.06547624453910611,83.15699037006952,74.12666236911404,-5.532743859083098,-10.59216628236834,-8.456664288165697,-11.87447659939184,15.138187519112073,1.6900024414062784,3.304799738508109,9.00100402832031,-3.1184199081342285,21.120427964774848,2.9412920600930477,15.060715996547572,-12.403265567601466,72.54213739405671,0.0612318387714339,6.0597119682272655,8,-3.6300048828125,-7.700008392333984,-6.4425048828125,-8.885005950927734,5.5999908447265625,2,0.04256258068474983,1.434521187460523,136.80999755859378,1.666678564417397,138.52999877929688,-1.0307698627885955,137.77000427246094,0.04256258068474983
1624,2012-08-23,136.58000183105472,137.03999328613278,135.35000610351562,136.21000671386722,331800.0,0.0022748774409220296,1.6201797965462006,3.3635733111388544,80.9000251007271,77.80948054897473,-4.851048882110973,-10.12075305882135,-8.579576625283352,-11.995536544929479,15.756492176654385,1.689987182617159,4.214114957843748,8.485501480102556,-3.8170203558138383,20.78802331601895,2.3342405621443447,14.636762398060753,-11.473002613209005,58.29607970148497,-11.631820840938616,6.151260917958201,8,-3.4850044250488565,-8.010005950927763,-7.005001068115263,-9.195003509521513,5.110000610351534,3,0.058061155143271925,1.0000180578754574,136.27000427246094,1.434521187460523,136.80999755859378,1.666678564417397,138.52999877929688,0.058061155143271925
1625,2012-08-24,138.55999755859378,139.24000549316406,135.78999328613278,136.28999328613278,278100.0,0.014496966620254126,-1.1100964522195016,6.135227647641196,87.56028753350729,79.72931598863877,-5.696215236682036,-11.349244890380874,-10.323700319826429,-13.777633731036133,16.540619890697695,3.4500122070312784,5.328668123115463,9.618997192382835,-3.1322899890717792,22.37028437383745,3.243353601655514,15.994640783110142,-12.311958668800727,80.38741904139164,8.531637261068283,6.375643590727309,8,-5.465000152587919,-9.990001678466825,-8.984996795654325,-11.174999237060575,3.520004272460909,4,0.034714186225065946,1.6201797965462006,136.58000183105472,1.0000180578754574,136.27000427246094,1.434521187460523,136.80999755859378,0.034714186225065946
1626,2012-08-27,139.41999816894528,143.14999389648438,139.0,139.32000732421878,507500.0,0.006206701973907158,-10.216116460812009,0.04404874737002232,86.51335284353617,81.5380999409524,-5.262951423213934,-11.32995075637433,-10.926202510678252,-14.415161994050834,17.473167610279503,4.589996337890597,6.288649946933546,9.551997756957974,-3.425479370268647,22.529474884184594,3.0632591933446633,16.040736320571284,-12.122202780960677,52.844485511844994,-20.13155885649796,6.488738563613308,8,-4.435001373290987,-8.960002899169893,-9.844997406005831,-12.034999847412081,5.889999389648466,0,0.03966431539179771,-1.1100964522195016,138.55999755859378,1.6201797965462006,136.58000183105472,1.0000180578754574,136.27000427246094,0.03966431539179771
1627,2012-08-28,137.97999572753906,139.30999755859378,137.92999267578122,139.0,445500.0,-0.010328521448273675,-1.4642716039290782,-10.200976651920952,81.72840324812657,82.63545046754928,-2.497538303734956,-9.210735016119429,-9.327812729096621,-12.760718267747166,19.038328863919432,1.4900054931640625,7.174150955784739,7.380995559692394,-5.699596962792697,20.461588082177485,0.8406992984498629,13.92129182093494,-9.096980488704475,33.7178684612074,-40.01360215570976,6.540296261242544,8,-2.3649978637695312,-7.520000457763672,-9.069995880126953,-10.59499740600586,10.990005493164062,1,0.022177110112658216,-10.216116460812009,139.41999816894528,-1.1100964522195016,138.55999755859378,1.6201797965462006,136.58000183105472,0.022177110112658216
1628,2012-08-29,138.75999450683594,139.36000061035156,137.77999877929688,138.46000671386722,197600.0,0.005652984515502446,1.1066691080729167,-0.2941044474695669,80.68893952148227,83.28304271334156,-1.8600003089540564,-8.994869229787753,-9.947411035323626,-13.294015521607122,20.294190178143204,1.5800018310546875,7.599577877252145,7.23599472045899,-5.374180710761692,19.846170151679672,0.930907004848649,13.541082436069331,-8.450281402236385,43.7178684612074,-30.93740777119872,6.305087715610339,8,-0.845001220703125,-7.93499755859375,-12.984996795654297,-11.704998016357422,11.32000732421875,2,0.016791596449219348,-1.4642716039290782,137.97999572753906,-10.216116460812009,139.41999816894528,-1.1100964522195016,138.55999755859378,0.016791596449219348
1629,2012-08-30,138.17999267578122,138.89999389648438,137.75999450683594,137.83000183105472,226500.0,-0.0041798922889561,-3.6530065705477535,1.1666836215665537,77.75467280825305,82.78683513291585,-0.40555942483882745,-7.462514505233372,-9.290713647535199,-12.423951336496415,21.455795102618424,1.1399993896484375,8.072664153886308,5.808493423461897,-6.1502009506895945,17.76718779761339,-0.17085376361384874,11.787840610537643,-6.586251491993181,32.4728151012241,-41.955787723879965,5.9793471870757475,8,1.0150070190429972,-7.124996185302706,-12.404994964599581,-11.124996185302706,8.660003662109403,3,0.026704317824537194,1.1066691080729167,138.75999450683594,-1.4642716039290782,137.97999572753906,-10.216116460812009,139.41999816894528,0.026704317824537194
1630,2012-08-31,138.6199951171875,139.3699951171875,136.69999694824222,139.27000427246094,196500.0,0.003184270261460176,5.282416300152523,-1.8572175960241932,78.09621161776799,82.46732155191934,-0.7960211212512434,-7.134163780897865,-9.572856850126527,-12.60511255159686,23.59417733613386,2.669998168945284,8.539009845259045,5.528496170043951,-6.0929726391186705,17.149964979206572,-0.28223823453737396,11.339230574625262,-5.870628662129832,29.767427556202925,-44.09187071006264,5.810734404581313,8,0.5750045776367188,-7.564998626708984,-12.989997863769531,-11.564998626708984,7.3600006103515625,4,0.02214692996939882,-3.6530065705477535,138.17999267578122,1.1066691080729167,138.75999450683594,-1.4642716039290782,137.97999572753906,0.02214692996939882
1631,2012-09-04,138.66999816894528,139.02000427246094,136.78999328613278,139.02000427246094,283600.0,0.00036072033991563224,11.742697706862138,0.5384633442100017,77.91537984587673,81.59047365437185,-0.9209215718473445,-6.269903752226497,-9.449559236428428,-12.438542742791341,25.560712210386093,2.2300109863281534,8.636077594025608,4.793999481201155,-6.0454660885327485,15.633465050935072,-0.625733303665811,10.21373226606812,-4.880568969744957,73.78286785422283,1.0157166561462816,5.419732784866957,9,0.5800018310547159,-7.6150016784667685,-13.040000915527315,-11.615001678466768,6.389999389648466,1,0.02459078176344187,5.282416300152523,138.6199951171875,-3.6530065705477535,138.17999267578122,1.1066691080729167,138.75999450683594,0.02459078176344187
1632,2012-09-05,137.02999877929688,138.46000671386722,136.39999389648438,138.1300048828125,281200.0,-0.011826634537417058,1.3409106672214854,3.1428197750455205,70.98039245018833,80.2375183299406,0.8421253144978778,-3.9187966911995034,-7.619827560191169,-10.573021880473291,26.480315895447525,2.270004272460909,7.909166406374368,2.5749999999999886,-7.585210885409168,12.735210885409131,-2.5051054427045756,7.655105442704553,-2.304513110368134,21.2122768981001,-47.385371951550795,5.080105442704573,9,2.220001220703125,-5.975002288818359,-11.400001525878906,-9.97500228881836,8.57000732421875,2,0.06042471614287037,11.742697706862138,138.66999816894528,5.282416300152523,138.6199951171875,-3.6530065705477535,138.17999267578122,0.06042471614287037
1633,2012-09-06,140.41000366210938,141.47000122070312,137.99000549316406,138.0,365600.0,0.024666167356947932,-1.864202647376485,-2.1909002635594397,70.28113095826278,79.05764120300012,-2.1108399223786307,-6.424768670738615,-10.808821485485566,-13.721368631706383,28.265101653544217,4.44000244140625,7.286139507491015,5.191004562377941,-4.292215574431339,14.674224699187235,0.4493944939733012,9.932614630782581,-4.842067170425082,79.0927805265629,13.521106868222319,4.741610068404647,9,-0.9400100708007812,-9.35500717163086,-14.780006408691406,-13.35500717163086,8.759994506835938,3,0.0609642998029758,1.3409106672214854,137.02999877929688,11.742697706862138,138.66999816894528,5.282416300152523,138.6199951171875,0.0609642998029758
1634,2012-09-07,143.52999877929688,143.61000061035156,138.74000549316406,140.85000610351562,410900.0,0.02222060420064964,2.429578448544503,1.1120284661458004,66.3636292701874,76.70245695152013,-4.627983914004545,-8.68833739958444,-13.715343752126046,-16.622742146761595,29.946957201562064,4.8699951171875,6.770501046973607,7.484499740600597,-1.8629815555651703,16.831981036766365,2.8107590925177135,12.158240388683481,-7.203856547132574,98.89040559558956,35.91058967053271,4.673740648082883,9,-3.5250015258789062,-12.244998931884766,-17.900001525878906,-16.47500228881836,5.1699981689453125,4,0.0456350805229897,-1.864202647376485,140.41000366210938,1.3409106672214854,137.02999877929688,11.742697706862138,138.66999816894528,0.0456350805229897
1635,2012-09-10,141.47000122070312,144.2100067138672,140.86000061035156,143.00999450683594,216900.0,-0.014352383307418282,-1.4275454862090127,-0.5746259309025484,57.777786748262216,73.50961627426747,-2.3599684945097295,-5.8268243884609205,-11.447547030947106,-14.370967125919734,31.594557119307364,3.350006103515625,6.342339895370259,4.726002120971685,-3.9999398992009105,13.451944141144281,0.3630311108853732,9.088973131057998,-4.269795983156342,64.91676060933462,5.534623186091608,4.362971010086304,9,-1.1650009155273438,-8.09499740600586,-16.215003967285156,-14.41500473022461,9.42999267578125,0,0.03795854294798473,2.429578448544503,143.52999877929688,-1.864202647376485,140.41000366210938,1.3409106672214854,137.02999877929688,0.03795854294798473
1636,2012-09-11,142.1999969482422,142.5500030517578,141.00999450683594,141.47000122070312,204000.0,0.005160074370821777,1.1538461538461537,-0.47402526628684666,65.04746755907773,71.65617897548427,-2.9660643446081565,-5.702461122837292,-12.173937930401621,-14.884950704791976,33.228274991966614,1.540008544921875,6.083996733686973,4.727997970581043,-3.1921326771806378,12.648128618342724,0.767932646700217,8.68806329446187,-4.018419504010552,74.26368160175994,16.71877676176345,3.9600653238808383,9,-1.8949966430664062,-8.824993133544922,-16.94499969482422,-15.145000457763672,6.8000030517578125,1,0.02658227046708528,-1.4275454862090127,141.47000122070312,2.429578448544503,143.52999877929688,-1.864202647376485,140.41000366210938,0.02658227046708528
1637,2012-09-12,142.9499969482422,143.5500030517578,141.55999755859375,142.39999389648438,157100.0,0.005274261716566642,1.2742721621079616,0.7534332476327836,68.43265583842526,70.29436967736683,-3.282075375184604,-5.54763428246261,-12.835784401696742,-15.463159882526213,34.89707375488486,1.9900054931640625,5.498383071534505,4.722998046875006,-2.143937229058082,11.589933322808093,1.2895304089084618,8.15646568484155,-3.9244394062615697,79.74261224529849,23.099426925855738,3.4334676379665465,9,-2.6449966430664062,-9.574993133544922,-18.312498092651367,-15.895000457763672,5.8000030517578125,2,0.014760410321068562,1.1538461538461537,142.1999969482422,-1.4275454862090127,141.47000122070312,2.429578448544503,143.52999877929688,0.014760410321068562
1638,2012-09-13,143.10000610351562,143.83999633789062,140.67999267578122,142.72999572753906,225800.0,0.0010493820110242247,2.4162370815153595,0.672742405326675,68.15145277041223,69.22734522871785,-3.0750907646167605,-4.791041813646842,-12.927929289513628,-15.434770078075957,36.71988999505258,3.1600036621094034,4.940335239635772,4.141506958007824,-1.3228395615286388,9.605853477544287,1.4093336982396067,6.873680217776041,-3.348625677470892,79.70748879999555,22.31198403796901,2.732173259768225,9,-2.7950057983398438,-9.72500228881836,-17.20250701904297,-16.04500961303711,2.5999908447265625,3,0.017470299744023476,1.2742721621079616,142.9499969482422,1.1538461538461537,142.1999969482422,-1.4275454862090127,141.47000122070312,0.017470299744023476
1639,2012-09-14,145.61000061035156,146.2100067138672,143.0800018310547,143.74000549316406,324600.0,0.01754014255611036,1.0390862641404401,5.053899129861025,69.06436170168871,68.22380634915348,-4.939771900709616,-6.59315475068172,-15.371621687811967,-17.745647911550407,37.91739827794947,3.1300048828125,4.62054775032567,5.987501525878912,0.6896723693348861,11.285330682422938,3.338586947606899,8.636416104150925,-5.2344125040116865,89.1500075879862,33.23093979261429,2.6489145782720076,9,-4.305000305175781,-10.334999084472656,-20.075000762939453,-18.555004119873047,1.779998779296875,4,0.024448853400668602,2.4162370815153595,143.10000610351562,1.2742721621079616,142.9499969482422,1.1538461538461537,142.1999969482422,0.024448853400668602
1640,2012-09-17,143.77000427246094,145.55999755859375,143.57000732421875,145.2100067138672,192500.0,-0.01263646954314912,-1.163037168493855,-0.7700567922188133,61.1710473312404,66.36332495863833,-2.5618252154340837,-4.511935204727308,-13.395071368191111,-15.762635246822697,38.24272087856912,2.0399932861328125,4.275223866255885,3.8475051879882756,-1.683046943438086,9.378057319414637,1.0822291222750948,6.612781253701456,-3.090011596679716,55.877102217071815,-0.41308036923436475,2.765276065713174,9,-2.4650039672851562,-7.709999084472656,-18.235004425048828,-16.715007781982422,-12.5,0,0.034290829305662074,1.0390862641404401,145.61000061035156,2.4162370815153595,143.10000610351562,1.2742721621079616,142.9499969482422,0.034290829305662074
1641,2012-09-18,142.6699981689453,143.5399932861328,141.5800018310547,143.10000610351562,240200.0,-0.007651151636825282,1.9923937985579667,0.29861611494934936,62.25823639391754,65.39419650794159,-0.9328484173436777,-3.2526320816451744,-12.17105709540158,-14.535894151096585,38.06771674016358,2.19000244140625,4.02270517025471,2.54049911499024,-3.0797836470378854,8.160781877018366,-0.2696422660238227,5.350640496004303,-1.1052032470703352,35.98554143730287,-22.203176032714182,2.810141381014065,9,-0.5699920654296875,-6.154994964599609,-17.387496948242188,-15.615001678466797,-11.250000000000028,1,0.05768553888809458,-1.163037168493855,143.77000427246094,1.0390862641404401,145.61000061035156,2.4162370815153595,143.10000610351562,0.05768553888809458
1642,2012-09-19,143.0500030517578,143.66000366210938,141.52000427246094,142.74000549316406,424100.0,0.0026635234295195875,1.7973870549516306,-0.7209112522621625,61.45223179007568,64.41320771147636,-0.41249056439914966,-3.310935337163272,-12.390099816769805,-14.813290792242071,38.49529844483127,2.1399993896484375,3.739709652537158,2.608503723144537,-2.9280611826280563,8.14506862891713,-0.15977872974175966,5.3767861760308335,3.160003662109375,42.857221693362874,-16.453017954070894,2.7682824528862904,9,-0.5749969482421875,-6.534999847412109,-17.767501831054688,-15.995006561279297,-7.94000244140625,2,0.04159382608394191,1.9923937985579667,142.6699981689453,-1.163037168493855,143.77000427246094,1.0390862641404401,145.61000061035156,0.04159382608394191
1643,2012-09-20,142.07000732421875,143.5800018310547,141.5,142.83999633789062,188100.0,-0.006850721472438481,-1.1780082125681053,-2.483855089584564,60.167312220428514,63.72472803928092,0.9250148438251244,-1.975419427430694,-11.183063801726064,-13.71905731315195,38.94279913765006,2.0800018310546875,3.4500485950624125,1.3385078430175668,-3.876309761067972,6.553325447103106,-1.2689009590251885,3.945916645060322,4.046199340820323,12.10204908074836,-48.51258884920542,2.607408802042767,9,1.3749923706054688,-5.555004119873047,-16.787506103515625,-15.015010833740234,-6.630004882812528,3,0.04701902112623113,1.7973870549516306,143.0500030517578,1.9923937985579667,142.6699981689453,-1.163037168493855,143.77000427246094,0.04701902112623113
1644,2012-09-21,144.50999450683594,146.72000122070312,142.3300018310547,142.3300018310547,338200.0,0.017174541119357345,-3.0275359072710475,-2.8311997146367562,63.93753497860667,64.40914450931919,-1.5213244584687402,-3.9957125988612177,-13.351371082427079,-16.044627316125855,39.63972372698109,4.649993896484375,3.5091937806122644,3.3819953918456918,-1.7081578534145763,8.47214863710596,0.836918769215572,5.927072014475812,-3.0099945068359375,57.66271653152021,-6.570759088051737,2.5450766226301313,9,-0.80999755859375,-7.109992980957031,-18.997493743896484,-17.454998016357422,-11.299987792968722,4,0.00823474144793468,-1.1780082125681053,142.07000732421875,1.7973870549516306,143.0500030517578,1.9923937985579667,142.6699981689453,0.00823474144793468
1645,2012-09-24,143.3699951171875,144.9499969482422,142.94000244140625,144.1300048828125,226700.0,-0.007888723499982597,-1.4814821791877024,-0.348629504157684,60.576057420329164,63.91232116056935,-0.09327700531807182,-2.6107377165981234,-12.058880409813469,-14.807813269003702,39.99493491597142,2.0099945068359375,3.3454119441890953,2.0014961242675895,-3.031991638823456,7.034983887358635,-0.5152477572779333,4.518240005813112,-1.8699951171875,35.823652871399425,-26.07820688474545,2.51674388154552,9,0.3300018310546875,-3.6699981689453125,-17.032493591308594,-16.314998626708984,-6.799987792968722,0,0.02803936952899444,-3.0275359072710475,144.50999450683594,-1.1780082125681053,142.07000732421875,1.7973870549516306,143.0500030517578,0.02803936952899444
1646,2012-09-25,144.9499969482422,146.22000122070312,144.0,144.0,1162500.0,0.01102044977935046,-3.6737017941181196,-1.2499799229039512,67.87004132131818,63.84980843644634,-1.3881469152161685,-3.9581396605324244,-13.426846155974374,-16.305579056739475,39.863511313680554,2.850006103515625,3.131805268333551,3.304998016357416,-1.8829926373418289,8.492988670056661,0.7110026895078079,5.8989933432070245,-3.3455969238281114,66.09188010453146,-0.9174080982786137,2.593995326849621,9,-1.25,-3.9699935913085938,-15.892494201660156,-17.084995269775376,-8.069992065429688,1,-0.09437732296514645,-1.4814821791877024,143.3699951171875,-3.0275359072710475,144.50999450683594,-1.1780082125681053,142.07000732421875,-0.09437732296514645
1647,2012-09-26,141.0399932861328,145.5800018310547,140.13999938964844,143.97999572753906,889500.0,-0.026974844735633496,-1.2953644089621428,-3.0947493535071233,51.38825469347571,61.98723087234227,2.4836083561768874,0.20328826514816,-9.352961650390284,-12.306180627684626,39.51139653972573,5.44000244140625,3.1531835650395124,-0.7580055236816463,-5.663706341671684,4.147695294308392,-3.210855932676651,1.6948448853133584,5.6800079345703125,13.67771498537893,-49.66316038116068,2.4528504089950154,9,2.3900070190429688,-0.05998992919921875,-11.277496337890625,-12.46999740600586,-4.219985961914034,2,-0.06820756930745953,-3.6737017941181196,144.9499969482422,-1.4814821791877024,143.3699951171875,-3.0275359072710475,144.50999450683594,-0.06820756930745953
1648,2012-09-27,141.08999633789062,142.86000061035156,138.25,142.16000366210938,1010700.0,0.0003545310134578372,2.7327921716890917,0.36394776723618927,43.78184748051043,59.17806262554469,2.367465559207716,0.3549939591610496,-9.227709366743369,-12.263514908381467,38.95016686616821,4.6100006103515625,2.971006525472319,-0.8245025634765568,-5.5331369476451755,3.884131820692062,-3.1788197555608804,1.5298146286077667,5.49840484619142,33.53005818876218,-24.268343779742864,2.3543171920843142,9,1.3950042724609375,-0.05499267578125,-10.877500534057617,-12.520000457763672,-0.970001220703125,3,-0.04238426453153932,-1.2953644089621428,141.0399932861328,-3.6737017941181196,144.9499969482422,-1.4814821791877024,143.3699951171875,-0.04238426453153932
1649,2012-09-28,141.8699951171875,142.36000061035156,138.8800048828125,140.28999328613278,694600.0,0.005528377628055914,1.718733050014007,-1.476627117677284,51.09049611874236,58.05800137971157,1.1188106704104825,-0.1416471821702885,-9.830414344298731,-12.962612898138019,38.36601711839166,3.4799957275390625,2.662592767059607,-0.22900390625,-4.598467737380986,4.140459924880986,-2.413735821815493,1.955728009315493,4.384870019531263,45.42025800176903,-11.003586720585815,2.184731915565488,9,0.6150054931640625,-0.834991455078125,-11.264997482299805,-13.299999237060547,-3.8699951171875,4,-0.04532313312952452,2.7327921716890917,141.08999633789062,-1.2953644089621428,141.0399932861328,-3.6737017941181196,144.9499969482422,-0.04532313312952452
1650,2012-10-01,141.69000244140625,142.8300018310547,139.85000610351562,141.89999389648438,453300.0,-0.0012687155986195187,1.8792127377266696,-0.1329058302027075,48.56662535327241,56.53671126408433,1.0870407811876817,0.2952742848240746,-9.462859606836673,-12.66106889890446,38.1918940110048,2.9799957275390625,2.334079400717343,-0.5624969482421989,-4.622068615841755,3.4970747193573573,-2.592282782041991,1.4672888855575934,4.2446680898437705,43.1618809852926,-10.550724928930222,2.0297858337997807,10,0.7949981689453125,-0.43500518798828125,-10.857505798339844,-13.120006561279297,-4.540008544921875,0,-0.05984893486783449,1.718733050014007,141.8699951171875,2.7327921716890917,141.08999633789062,-1.2953644089621428,141.0399932861328,-0.05984893486783449
1651,2012-10-02,142.0800018310547,143.3699951171875,141.22999572753906,142.8699951171875,363700.0,0.002752483470453093,1.391069738894714,3.762025868333091,47.504315884204736,54.98694283009867,0.6755952468112127,0.18323717026621011,-9.625627161601898,-12.937671196800693,38.05821542423708,2.1399993896484375,1.764846659531372,-0.3429977416992074,-4.039215274981814,3.353219791583399,-2.1911065083405106,1.5051110249420958,3.5472818789453413,52.25103512018635,1.755411160193404,1.8481087666413054,10,0.404998779296875,-0.5200042724609375,-11.247505187988281,-13.510005950927734,-4.759994506835909,1,-0.038780929306207135,1.8792127377266696,141.69000244140625,1.718733050014007,141.8699951171875,2.7327921716890917,141.08999633789062,-0.038780929306207135
1652,2012-10-03,145.30999755859375,145.30999755859375,141.1999969482422,141.69000244140625,744600.0,0.022733640807379718,1.2707216321025123,-4.582311243312152,55.38760041721782,54.45586374085304,-2.4586615006361114,-2.524045359922866,-12.305058728131257,-16.019327176550973,38.24279474793139,4.1100006103515625,1.552331132251851,2.4729980468750057,-0.45479958332416004,5.400795677074171,1.0090992317754228,3.9368968619745885,0.022194803006271968,100.0,51.00186481853288,1.4638988150995844,10,-2.8249969482421875,-3.75,-12.587501525878906,-14.85000228881836,-9.749999999999972,2,-0.05801385188505015,1.391069738894714,142.0800018310547,1.8792127377266696,141.69000244140625,1.718733050014007,141.8699951171875,-0.05801385188505015
1653,2012-10-04,148.97000122070312,149.27000427246094,145.5399932861328,146.14999389648438,738900.0,0.02518755573327658,1.1812844102188869,0.7790085988872029,57.7562382485775,53.76905299307203,-5.628911070041028,-5.80763481067595,-15.368354258772627,-19.49526902222607,38.155435111539695,3.9600067138671875,1.4917157945720305,5.7050018310546875,1.8998330949281126,9.510170567181262,3.8024174629914,7.607586199117975,-10.720001220703125,97.11257873550305,50.99602149628818,1.9025843680632843,10,-5.209999084472656,-6.135002136230469,-15.932504653930664,-18.510005950927734,-12.970001220703125,3,-0.08156000400700669,1.2707216321025123,145.30999755859375,1.391069738894714,142.0800018310547,1.8792127377266696,141.69000244140625,-0.08156000400700669
1654,2012-10-05,150.0800018310547,152.6199951171875,149.35000610351562,151.1199951171875,754400.0,0.007451168700113531,-1.6160071777781846,-0.3687909875982079,65.07405582108791,54.26883059315633,-6.555049498249332,-6.747724755506994,-15.850642768908187,-20.392446653957194,37.90440943384065,3.649993896484375,1.469448590444756,6.487502288818348,1.6099354908655812,11.365069086771115,4.04871888984195,8.926285687794746,-11.60960174560546,80.1096674130774,33.772531312328866,2.438783398976387,10,-4.6450042724609375,-5.57000732421875,-15.710006713867188,-19.620006561279297,-18.69000244140625,4,-0.06636464946928233,1.1812844102188869,148.97000122070312,1.2707216321025123,145.30999755859375,1.391069738894714,142.0800018310547,-0.06636464946928233
1655,2012-10-08,146.83999633789062,150.2899932861328,146.6199951171875,149.5800018310547,485700.0,-0.021588522478906524,-1.3081691897987093,2.634637674780287,59.0377104532993,53.28746049670979,-3.096713367043151,-3.2514908088302548,-12.057923336931282,-16.96204621842736,37.18548205799228,3.6699981689453125,1.4853935848159097,2.9789970397949332,-1.9968397067713397,7.954833786361206,0.491078666511811,5.4669154130780555,-7.803612451171858,49.38704285422242,1.6686014021014373,2.487918373283131,10,-1.404998779296875,-2.3300018310546875,-11.714998245239258,-16.380001068115234,-21.18999481201172,0,-0.06020155651290726,-1.6160071777781846,150.0800018310547,1.1812844102188869,148.97000122070312,1.2707216321025123,145.30999755859375,-0.06020155651290726
1656,2012-10-09,145.97999572753906,147.8800048828125,145.36000061035156,146.36000061035156,274400.0,-0.005856719094248897,-2.111125762941753,0.138687635393637,56.22079446821635,53.82440936056987,-2.319123074573014,-2.2069328309833907,-10.619627865081782,-15.854522381343173,36.27512319077297,2.5200042724609375,1.1778155376471489,1.9299964904785156,-3.0673041773763146,6.927297158333346,-0.5686538434488853,4.4286468244059165,-6.400267391601545,41.85638831620171,-6.209408009400647,2.4986503339274146,10,-0.5449981689453125,-1.470001220703125,-10.854997634887695,-15.520000457763672,-17.199996948242188,1,-0.06048775235981807,-1.3081691897987093,146.83999633789062,-1.6160071777781846,150.0800018310547,1.1812844102188869,148.97000122070312,-0.06048775235981807
1657,2012-10-10,145.05999755859375,145.74000549316406,143.52000427246094,145.0,298100.0,-0.006302220823888871,2.1267327158238594,-0.15788628332797944,56.36439224653121,55.22246989012773,-0.8592818862427976,-1.1813205817582002,-9.20005225898609,-14.66716450350205,34.935362533494974,2.459991455078125,1.001025170213012,0.9044982910156136,-4.084105622511714,5.8931022045429415,-1.5898036657480645,3.398800247779292,-4.958658551406245,16.923020170127284,-34.21755074362909,2.494301956763665,10,0.69000244140625,-0.5500030517578125,-9.907499313354492,-14.60000228881836,-14.970001220703125,2,-0.05335716506715493,-2.111125762941753,145.97999572753906,-1.3081691897987093,146.83999633789062,-1.6160071777781846,150.0800018310547,-0.05335716506715493
1658,2012-10-11,145.60000610351562,148.0,145.57000732421875,146.9199981689453,208100.0,0.0037226565146173396,-2.5217549950795566,-22.000762970498474,52.52434231403406,55.38178613404903,-0.7736225182147507,-1.6068144770425192,-9.123970709535229,-14.994634141486216,34.083102879317174,2.94000244140625,0.5081236696606766,1.3195068359374886,-3.6830048902061776,6.322018562081155,-1.1817490271343445,3.8207626990093218,-4.997920851928114,22.857185974643556,-26.32410013673723,2.5012558630718313,10,0.6349945068359375,-0.29500579833984375,-10.447507858276367,-15.140010833740234,-14.520004272460909,3,-0.06895609975307149,2.1267327158238594,145.05999755859375,-2.111125762941753,145.97999572753906,-1.3081691897987093,146.83999633789062,-0.06895609975307149
1659,2012-10-12,149.1699981689453,150.13999938964844,146.02999877929688,146.02999877929688,390500.0,0.024519175245717895,-1.6178352925168746,-2.3788017154681125,62.07327647815523,56.8825251479249,-3.5751803644690767,-5.161034525034893,-12.05495744057535,-18.37260077551204,32.91660302221743,4.5399932861328125,0.8578826155504089,4.711499023437511,-0.7247396823250654,10.147737729200088,1.9933796705562372,7.4296183763187855,-8.087196522733791,83.45647068369402,31.239459014161618,2.718119352881282,10,-2.2600021362304688,-3.7350006103515625,-13.907503128051758,-18.710002899169922,-17.649993896484375,4,-0.08828851867403908,-2.5217549950795566,145.60000610351562,2.1267327158238594,145.05999755859375,-2.111125762941753,145.97999572753906,-0.08828851867403908
1660,2012-10-15,148.6999969482422,149.60000610351562,147.91000366210938,149.25999450683594,278300.0,-0.0031507758025901555,1.725764772475574,-0.1783432061929314,58.18419773149597,58.06917868651282,-2.2420119098464966,-4.535279399659004,-11.034628750212391,-17.711198093691905,31.68706406335685,1.69000244140625,1.4359359590092708,3.994998168945301,-1.7482142192363028,9.738210557126905,1.123391974854485,6.866604363036117,-7.1557075631916405,78.24768121554094,26.637946538342213,2.871606194090803,10,-1.7900009155273438,-3.2649993896484375,-13.054998397827148,-18.009998321533203,-16.300003051757812,0,-0.11640886290413854,-1.6178352925168746,149.1699981689453,-2.5217549950795566,145.60000610351562,2.1267327158238594,145.05999755859375,-0.11640886290413854
1661,2012-10-16,150.89999389648438,151.33999633789062,148.39999389648438,148.39999389648438,1112200.0,0.014794868819048679,-1.352001953125,-4.464305177111717,73.25472176817722,60.05441439217498,-3.418850087311597,-6.416046236911342,-12.607412558482707,-19.698989965972572,31.39162524054581,2.94000244140625,1.8908234312002605,5.783495330810553,-0.4997558570941294,12.066746518715235,2.6418697368582116,8.925120924762894,-8.91267628214834,94.37336460542721,36.397169540867196,3.141625593952342,10,-2.8299942016601562,-5.464996337890625,-14.059991836547852,-19.909992218017578,-17.889999389648438,1,-0.16732931339895663,1.725764772475574,148.6999969482422,-1.6178352925168746,149.1699981689453,-2.5217549950795566,145.60000610351562,-0.16732931339895663
1662,2012-10-17,149.0,152.27999877929688,148.89999389648438,151.1699981689453,973500.0,-0.012591080008841793,-1.8523123080587944,-0.867999267578125,67.15836844070319,61.09909552463338,-1.0508970923720824,-4.266166627219178,-10.168979299383011,-17.584188772750565,31.114535136839915,3.3800048828125,2.428624487192593,3.586001586914051,-2.8469313216044156,10.018934495432518,0.36953513265481774,6.8024680411732845,-6.587375285549911,51.117690666884975,-9.539719997799956,3.2164664542592343,10,-0.9300003051757812,-3.56500244140625,-12.159997940063477,-18.009998321533203,-15.479995727539062,2,-0.1357047061792156,-1.352001953125,150.89999389648438,1.725764772475574,148.6999969482422,-1.6178352925168746,149.1699981689453,-0.1357047061792156
1663,2012-10-18,148.75,150.64999389648438,147.63999938964844,150.0,672500.0,-0.001677852348993314,1.3607913066373059,0.5760373524220711,65.27532912790421,61.121459225390744,-0.9335599140216289,-3.6786658985444944,-9.362027380444516,-17.15234501944468,30.669742481299988,3.0099945068359375,3.015302188221341,3.0020019531249886,-3.3934402998708038,9.397444206120781,-0.19571917337290756,6.199723079622885,-5.929080469440407,43.52001953125,-18.277241723415756,3.1977211264979,10,-0.8499984741210938,-3.31500244140625,-11.909997940063477,-17.759998321533203,-15.360000610351562,3,-0.12544540277048322,-1.8523123080587944,149.0,-1.352001953125,150.89999389648438,1.725764772475574,148.6999969482422,-0.12544540277048322
1664,2012-10-19,145.6999969482422,147.5,144.63999938964844,147.5,597400.0,-0.020504222196691124,2.1777730682829652,1.44000244140625,57.89679913988265,60.99469130167778,1.5978299736775057,-0.5638485561979678,-5.839315570624848,-13.888326689692093,29.222679864891067,4.1100006103515625,3.135963391085454,-0.10750122070311363,-6.476535415088875,6.261532973682648,-3.2920183178960087,3.0770158764897815,-2.4871143942174854,13.874314702563437,-48.20317376001759,3.1845170971928827,10,2.2000045776367188,-0.2649993896484375,-8.859994888305664,-14.70999526977539,-10.770004272460966,4,-0.10034313948806062,1.3607913066373059,148.75,-1.8523123080587944,149.0,-1.352001953125,150.89999389648438,-0.10034313948806062
1665,2012-10-22,147.38999938964844,147.91000366210938,145.14999389648438,146.69000244140625,644700.0,0.011599193389184581,2.1724150026746645,-0.38888653414148266,59.94754041377671,61.408774184517824,-0.00664913731014849,-2.0419313888524186,-7.043344007919188,-15.34704465766535,27.729152386205108,2.760009765625,2.9522339107253117,1.3815010070800895,-4.9169817003098615,7.6799837144700405,-1.767740346614886,4.530742360775065,-3.800832333097219,35.99476727348985,-26.196904910218272,3.1492413536949813,10,0.5100021362304688,-1.9550018310546875,-9.099998474121094,-15.39999771118164,-11.3699951171875,0,-0.10767348655204678,2.1777730682829652,145.6999969482422,1.3607913066373059,148.75,-1.8523123080587944,149.0,-0.10767348655204678
1666,2012-10-23,131.27000427246094,132.1300048828125,126.29000091552734,129.86000061035156,1008800.0,-0.10936966676125548,2.7316261066261065,2.014299727520436,32.263778882500006,58.730928255181034,15.429919476308442,13.70321566108774,9.38081580366483,0.9334436298735227,26.181255456467735,21.099998474121094,2.0597071851548776,-14.054494476318354,-23.17569447054072,-4.933294482095988,-18.615094473429536,-9.493894479207171,21.349990844726562,19.16123034344607,-36.667959590428715,4.560599997111186,10,8.014995574951172,8.184993743896484,7.412498474121094,0.7199974060058594,1.909988403320284,1,0.008608132758783693,2.1724150026746645,147.38999938964844,2.1777730682829652,145.6999969482422,1.3607913066373059,148.75,0.008608132758783693
1667,2012-10-24,131.41999816894528,133.55999755859378,131.08000183105472,131.24000549316406,351700.0,0.0011426364866495842,-8.919982910157378,0.12765404843839293,25.672294271755348,55.747367361594506,14.686008816244907,13.487051144032165,9.536230826938464,0.9461250581016145,26.1177646974023,2.4799957275390625,1.4680284559257188,-13.42350082397465,-24.33494636815135,-2.5120552797979485,-18.879223596062985,-7.967778051886313,20.673397064209013,21.05910809345561,-28.327412957397225,5.455722772088344,10,7.865001678466825,8.034999847412138,7.88750648498538,0.5700035095215128,1.9400024414062784,2,0.012098587429948404,2.7316261066261065,131.27000427246094,2.1724150026746645,147.38999938964844,2.1777730682829652,145.6999969482422,0.012098587429948404
1668,2012-10-25,135.11000061035156,135.33999633789062,129.80999755859378,131.86000061035156,701300.0,0.02807793709342965,1.9811382836084703,18.056290267890272,30.633889282366994,52.25410211761803,10.450496669726022,9.83006424731613,6.180824726753315,-2.5434034929755285,26.61033033793786,5.529998779296847,1.0530344166087957,-9.434498596191418,-21.081928848025484,2.212931655642649,-15.25821372210845,-3.6107834702743844,16.46732673645019,40.795553072807074,-4.510350425591035,5.823715125917039,10,4.174999237060547,4.344997406005859,4.385004043579102,-3.1199989318847656,-0.8200073242187784,3,-0.01176816172531947,-8.919982910157378,131.41999816894528,2.7316261066261065,131.27000427246094,2.1724150026746645,147.38999938964844,-0.01176816172531947
1669,2012-10-26,135.44000244140622,137.67999267578122,134.8699951171875,135.08999633789062,576400.0,0.002442467837790563,-6.113840924015843,0.10769418569710663,34.05148711327877,49.572689826705016,8.904480068627123,9.479671971725907,6.071714143639753,-2.763662435419377,26.956132520736105,2.8099975585937216,0.6702918639679183,-8.782997131347685,-21.078217841001617,3.512223578306248,-14.930607486174665,-2.635386776520704,15.631578376770051,42.321925825497075,-2.3658011568452437,6.1476103548269725,10,3.844997406005888,4.0149955749512,4.539999008178739,-3.4500007629394247,-0.6100006103515057,4,-0.015135875773811036,1.9811382836084703,135.11000061035156,-8.919982910157378,131.41999816894528,2.7316261066261065,131.27000427246094,-0.015135875773811036
1670,2012-10-31,133.21000671386722,136.67999267578122,132.8800048828125,136.38999938964844,803400.0,-0.0164648234446374,1.0212812583700757,-9.085534920220379,32.79440305258137,45.077098858305476,9.729288667597586,11.638506136585391,8.325868303470827,-0.4269951454511727,27.30594727966115,3.7999877929687216,0.2668792865937917,-10.588993072509737,-23.802571171023743,2.6245850260042687,-17.19578212176674,-3.9822040232527343,17.36594250625609,60.75514314670257,15.060337089995748,6.606789049256998,10,6.0749931335448935,6.244991302490206,7.339992523193331,-0.9650077819824503,-3.490005493164091,2,0.012911837513892577,-6.113840924015843,135.44000244140622,1.9811382836084703,135.11000061035156,-8.919982910157378,131.41999816894528,0.012911837513892577
1671,2012-11-01,136.57000732421878,137.71000671386722,132.66999816894528,132.66999816894528,374800.0,0.025223334892316096,-1.5846136992304025,-1.226420798065325,39.266759981295934,41.97803125170467,4.607322216216687,8.268474246015074,5.005067077657117,-3.674871745527412,27.454244476877175,5.040008544921932,-0.6861955706044682,-6.953492736816372,-20.54241194840415,6.635426474771407,-13.747952342610262,-0.15903313102248262,13.520222929812604,85.56964470240567,34.73855418548112,6.794459605793887,11,1.899990081787081,2.8849906921386435,5.129989624023409,-4.325008392334013,-6.4900054931640625,3,-0.0040272609084081035,1.0212812583700757,133.21000671386722,-6.113840924015843,135.44000244140622,1.9811382836084703,135.11000061035156,-0.0040272609084081035
1672,2012-11-02,136.8800048828125,139.0,135.57000732421878,137.91000366210938,275100.0,0.002269880222366627,1.1370727765365607,-0.26410163112159274,38.91148732922134,39.04871549629546,2.6790332896031543,7.688747102895235,4.794128572352321,-3.8528792294044933,27.0242918252828,3.4299926757812216,-1.561970471704683,-6.221995544433582,-20.09753374288408,7.653542654016917,-13.159764643658832,0.7157735547916673,12.734220784448809,76.93150648539864,21.62989614969429,6.937769099225252,11,0.21999740600585938,2.574993133544922,5.459995269775391,-4.635005950927734,-6.0200042724609375,4,-0.027031064253679626,-1.5846136992304025,136.57000732421878,1.0212812583700757,133.21000671386722,-6.113840924015843,135.44000244140622,-0.027031064253679626
1673,2012-11-05,136.82000732421878,137.66000366210938,135.94000244140622,136.30000305175778,487200.0,-0.0004383223002153436,-1.7741832277117258,-0.5048591152855282,32.75621760808028,36.255317548317414,0.970896880554136,7.158865123478961,4.971938651404656,-3.6720354349819218,25.732573726338536,1.7200012207031534,-3.097148855271655,-5.674493408203091,-19.532184017501095,8.183197201094913,-12.603338712852093,1.254351896445911,12.327733848007853,65.56094715350204,13.249816897679665,6.928845304648996,11,0.27999496459958095,2.6349906921386435,5.384994506835909,-4.575008392334013,-8.630004882812557,0,-0.025288748199436384,1.1370727765365607,136.8800048828125,-1.5846136992304025,136.57000732421878,1.0212812583700757,133.21000671386722,-0.025288748199436384
1674,2012-11-06,140.1199951171875,140.49000549316406,136.24000549316406,137.41000366210938,251400.0,0.02411919029611531,1.4637593984962407,5.211479210070149,38.89750421453301,33.91642463729033,-3.580367258050927,3.2405862395305576,1.820544887489234,-6.804095760108964,23.584271001093715,4.25,-4.417343653111288,-1.8765052795410213,-15.295324830508491,11.542314271426449,-8.58591505502477,4.832904495942728,8.570591249905135,95.2684139459738,44.3280354416649,6.709409775483742,11,-6.729991912841797,-0.6649971008300781,1.6400070190429688,-7.874996185302734,-13.939994812011719,1,-0.04160720835151954,-1.7741832277117258,136.82000732421878,1.1370727765365607,136.8800048828125,-1.5846136992304025,136.57000732421878,-0.04160720835151954
1675,2012-11-07,138.0,139.16999816894528,136.25,137.71000671386722,311000.0,-0.015129854346729532,1.220539687512718,0.10700893007960573,33.27281519358806,34.02853978296679,-3.2770331430580484,4.916421840400744,4.0037322461896,-4.515938344439775,22.345305998076608,3.8699951171875,-5.828616081676188,-3.5545005798339844,-16.883635245141846,9.774634085473878,-10.21906791248793,3.110066752819961,10.24257465806133,68.1585273526222,21.77391484488429,6.6645673326539345,11,-2.8499984741210938,1.4549980163574219,3.7600021362304688,-5.755001068115234,-12.480003356933594,2,-0.022971001224241228,1.4637593984962407,140.1199951171875,-1.7741832277117258,136.82000732421878,1.1370727765365607,136.8800048828125,-0.022971001224241228
1676,2012-11-08,137.14999389648438,138.67999267578122,137.00999450683594,137.71000671386722,305400.0,-0.00615946451822913,-2.9761312237742508,-1.9311233885822394,34.20419533538838,34.97652879003712,-1.682130211357645,5.345030575116283,4.880631701337791,-3.497652382986928,21.476554447519376,1.669998168945284,-6.971238211965215,-3.9630065917968693,-17.259851663606156,9.333838480012432,-10.611429127701513,2.685415944107774,10.653529286726268,32.11356016834257,-13.10755911784743,6.648422535904649,11,-1.9999923706054688,2.305004119873047,4.720005035400391,-4.904994964599609,-8.92999267578125,3,-0.054174210765106756,1.220539687512718,138.0,1.4637593984962407,140.1199951171875,-1.7741832277117258,136.82000732421878,-0.054174210765106756
1677,2012-11-09,137.32000732421878,138.21000671386722,135.85000610351562,137.00999450683594,242900.0,0.0012396167356938381,1.2583612589525908,-0.5535816462766908,34.73150559393919,35.431819491322926,-1.036179815783811,4.812146479697844,4.786464363861057,-3.5401195866576813,21.254685885249923,2.360000610351591,-8.437047187793326,-3.40599365234371,-16.669648470805754,9.857661166118348,-10.037821061574732,3.2258337568873117,10.053245413638194,31.68106495838423,-13.187017560868465,6.631827409231026,11,-0.7400054931640909,2.1349906921386435,4.702491760253878,-5.075008392334013,-5.4900054931640625,4,-0.052723602585237894,-2.9761312237742508,137.14999389648438,1.220539687512718,138.0,1.4637593984962407,140.1199951171875,-0.052723602585237894
1678,2012-11-12,135.55999755859378,137.19999694824222,135.33000183105472,137.19999694824222,268600.0,-0.012816848760206834,1.2804826989458407,-5.290101885120349,35.971223629083894,35.6451235486346,0.8877289973034124,6.093852769127125,6.578286995470307,-1.6666125761560977,20.59021056102292,1.9900054931640625,-7.576249248308898,-4.664002990722622,-17.910914350205843,8.582908368760584,-11.287458670464218,1.959452689018974,11.391590142816597,4.457278378074698,-42.500026747620055,6.623455679741606,11,1.020004272460909,3.8950004577636435,6.462501525878878,-3.314998626709013,-1.669998168945341,0,-0.03467097250581397,1.2583612589525908,137.32000732421878,-2.9761312237742508,137.14999389648438,1.220539687512718,138.0,-0.03467097250581397
1679,2012-11-13,136.0,136.58000183105472,134.22999572753906,135.94000244140622,340400.0,0.003245813288068611,2.852465167471163,-0.0365838908065935,33.67727201361343,35.74322009986039,0.5984492602245552,4.866084476999845,6.194564252508286,-2.0291650997168915,19.565426438883147,2.3500061035156534,-6.428398034125962,-3.5655006408691463,-16.236827596100284,9.105826314361991,-9.90116411848473,2.7701628367464366,10.538355965692716,35.830028293611285,-11.99702519261239,6.335663477615571,11,0.5800018310546875,3.454998016357422,7.2975006103515625,-2.479999542236328,-1.330001831054716,1,-0.05742645263671897,1.2804826989458407,135.55999755859378,1.2583612589525908,137.32000732421878,-2.9761312237742508,137.14999389648438,-0.05742645263671897
1680,2012-11-14,131.38999938964844,136.71000671386722,130.22999572753906,136.30999755859378,506800.0,-0.033897063311408515,1.2657315794668382,-82.00330620545502,50.2566191020681,36.964315557723964,5.501693912369944,8.551195644687198,10.794251552915398,2.669148861255053,18.75919705865103,6.480010986328153,-5.777547574898563,-7.310001373291016,-19.716196765115654,5.096194018533609,-13.51309906920332,-1.1069036773787104,14.74338947504097,13.727858947341856,-36.16683810742959,6.203097695912314,11,3.970001220703125,7.895000457763672,13.582496643066406,4.1699981689453125,3.720001220703125,2,-0.03965293484035992,2.852465167471163,136.0,1.2804826989458407,135.55999755859378,1.2583612589525908,137.32000732421878,-0.03965293484035992
1681,2012-11-15,125.6500015258789,128.88999938964844,120.6500015258789,122.5,2153900.0,-0.04368671809448044,-1.4058393282567219,-0.6402444508539615,40.04143099692744,37.08986485413575,10.649722788235096,12.96738011014429,16.455412197517887,8.470727025951618,18.07296296994419,10.739997863769531,-5.503804948022719,-11.787499618530262,-24.105005700428308,0.5300064633677835,-17.946252659479285,-5.628746577581239,20.086519579827268,28.473795687829206,-24.032859304326013,6.158753040949026,11,4.920001983642578,10.814998626708984,19.322494506835938,10.139995574951172,9.529991149902315,3,-0.001034658823985124,1.2657315794668382,131.38999938964844,2.852465167471163,136.0,1.2804826989458407,135.55999755859378,-0.001034658823985124
1682,2012-11-16,128.77999877929688,129.44999694824222,116.61000061035156,116.61000061035156,826200.0,0.02491044341749027,-1.1101065357026927,3.863489610707305,38.859554707666064,37.76801342075639,6.984391919149829,8.69044453991549,13.334193284732237,5.436943473298271,17.337158019264173,12.839996337890653,-4.89430002072811,-7.64650230407716,-19.267654401295175,3.9746497931408555,-13.457078352686182,-1.835926255468138,15.953061543216222,59.10636393144726,4.906900239042642,5.810576048609009,11,-0.2299957275390625,5.665000915527344,16.19249725341797,7.009998321533203,4.44000244140625,4,-0.004348482403338738,-1.4058393282567219,125.6500015258789,1.2657315794668382,131.38999938964844,2.852465167471163,136.0,-0.004348482403338738
1683,2012-11-19,130.08999633789062,131.36000061035156,128.55000305175778,129.44000244140622,494600.0,0.010172368155079825,-1.3127621631125204,0.053409531165174676,40.898254143210416,37.99031896838722,5.162209381328779,6.230235940843329,11.939413012496061,4.210996747610949,16.85701204365908,2.8099975585937784,-4.763705465773683,-5.403504562377918,-15.78938532552192,4.982376200766083,-10.596444943949905,-0.21056418080593176,12.955680401892778,67.06463499621178,10.893359467091102,5.192940381572,11,-2.1999969482422017,4.355003356933594,15.040000915527344,5.700000762939453,4.490005493164091,0,0.013375398125499816,-1.1101065357026927,128.77999877929688,-1.4058393282567219,125.6500015258789,1.2657315794668382,131.38999938964844,0.013375398125499816
1684,2012-11-20,131.08000183105472,131.44999694824222,130.0,130.27999877929688,572500.0,0.007610158513593035,-1.1323474963255924,1.2307854828865104,46.21668882758873,39.42852714994285,3.078795747384362,4.309740617580957,10.773798563705753,3.3028702411305346,17.352867896778505,1.449996948242216,-4.633142065661673,-3.6824993133544695,-13.051936367948343,5.686937741239404,-8.367217840651392,1.0022192139424533,10.379534340962778,71.9900339640804,15.72117815253749,4.684718527296936,11,-3.435005187988324,3.364997863769503,14.689998626708956,4.709995269775362,1.9700012207030682,1,0.021437271279683534,-1.3127621631125204,130.08999633789062,-1.1101065357026927,128.77999877929688,-1.4058393282567219,125.6500015258789,0.021437271279683534
1685,2012-11-21,131.52000427246094,132.22999572753906,130.30000305175778,130.77000427246094,347600.0,0.003356747293712603,-1.2840117013976238,0.9374964237349226,39.99207123910013,40.07162447257749,1.813667635645885,2.761416533485516,10.22608939599462,2.955002509607482,17.713137527131256,1.9299926757812784,-4.274320911570612,-2.4489971160888615,-9.782444681866991,4.884450449689268,-6.115720898977941,1.2177266668002176,8.4485597658566,95.45459873865848,41.1202674345897,3.666723782889065,11,-4.110000610351548,2.9249954223632812,14.65249252319336,4.269992828369141,4.839996337890625,2,0.023950682741453733,-1.1323474963255924,131.08000183105472,-1.3127621631125204,130.08999633789062,-1.1101065357026927,128.77999877929688,0.023950682741453733
1686,2012-11-23,132.39999389648438,132.46000671386722,131.13999938964844,131.69999694824222,62600.0,0.006690918456788042,2.219441394838052,0.9333292643228788,41.3178091930053,40.80343598358483,0.21124773266222974,2.0769076075116004,9.2228643779398,2.065741097470948,17.322471393577096,1.3200073242187784,-4.403596463965073,-1.6255069732665959,-8.888473714497337,5.637459767964131,-5.2569903438819665,2.0059763973487748,6.167056336155213,99.62137038313486,46.15659172393382,3.631483370615366,11,-5.494995117187486,2.0450057983398438,13.772502899169922,3.390003204345703,7.600006103515625,4,0.020468329598156698,-1.2840117013976238,131.52000427246094,-1.1323474963255924,131.08000183105472,-1.3127621631125204,130.08999633789062,0.020468329598156698
1687,2012-11-26,133.00999450683594,133.16000366210938,131.41000366210938,131.44999694824222,199900.0,0.004607255577583125,-1.1341669923147062,2.228577656675799,42.770375835179564,41.55889733981768,-1.200687584728712,1.6781739656989032,8.46999734625632,1.4874445907263407,17.164511965157892,1.75,-4.128182083604372,-1.095006179809559,-8.272191706206854,6.082179346587736,-4.683598943008207,2.4935865833890887,4.239632748466363,96.7460057394223,42.96020200781188,3.5885927631986503,11,-6.349990844726548,1.4350051879882812,13.742504119873047,4.570003509521484,6.600006103515625,0,0.01631454972230495,2.219441394838052,132.39999389648438,-1.2840117013976238,131.52000427246094,-1.1323474963255924,131.08000183105472,0.01631454972230495
1688,2012-11-27,133.52000427246094,135.3800048828125,130.8800048828125,132.00999450683594,902500.0,0.0038343717516564624,-1.3872748613753187,0.9679564928205505,35.99324494990381,41.81622766607217,-2.269124514451164,1.0992997533514313,7.815265937902609,0.9956609220501775,17.181047068356765,4.5,-3.8614429548127873,-0.5054965972900334,-7.671024512197874,6.660031317617808,-4.088260554743954,3.077267360163887,2.491245384144321,65.42752932634492,16.191329763269664,3.582763957453924,11,-6.860000610351548,0.10999298095703125,13.232494354248047,4.059993743896484,6.769989013671847,1,-0.0022468771881225535,-1.1341669923147062,133.00999450683594,2.219441394838052,132.39999389648438,-1.2840117013976238,131.52000427246094,-0.0022468771881225535
1689,2012-11-28,133.38999938964844,134.55000305175778,131.27999877929688,131.27999877929688,760900.0,-0.000973673447068002,-2.0995292194878274,1.397342360549717,39.313879177767056,40.60036767448317,-2.847754496322068,1.125556852951263,7.715137658252388,1.13246342051184,17.69524749659111,3.270004272460909,-3.657663067619552,-0.5330013275146541,-7.671933515560028,6.605930860530719,-4.102467421537341,3.0364647665080327,1.9900054931640625,60.82667764017528,13.406359622665505,3.5694660940226854,11,-7.394996643066406,-1.1299972534179688,13.27750015258789,4.189998626708984,7.3600006103515625,2,0.008921226829982531,-1.3872748613753187,133.52000427246094,-1.1341669923147062,133.00999450683594,2.219441394838052,132.39999389648438,0.008921226829982531
1690,2012-11-29,134.92999267578122,136.21000671386722,133.92999267578122,135.02999877929688,657600.0,0.011545043055546378,-1.1714356298955093,-0.047396243880228395,45.01347995281153,41.15281755847029,-4.2832183429096915,-0.2940485171648959,6.017478875673731,-0.3470004318923259,17.770072546024586,2.8200073242187784,-3.3809824574871072,0.9209926605224439,-6.22321265422778,8.065197975272667,-2.6511099968526537,4.4930953178975415,-18.31999206542966,75.98473549055608,25.528231432433792,3.5721026573751113,11,-8.519989013671832,-2.669990539550753,11.737506866455107,2.6500053405762003,2.5700073242187784,3,-0.013933074379843813,-2.0995292194878274,133.38999938964844,-1.3872748613753187,133.52000427246094,-1.1341669923147062,133.00999450683594,-0.013933074379843813
1691,2012-11-30,136.02000427246094,136.08999633789062,134.22999572753906,135.28999328613278,630200.0,0.008078349187336409,3.275887470183808,-7.299664327126681,47.19585472172809,42.079073115588294,-4.187960134696198,-1.5045149267617148,4.814679001517845,-1.3708071249523357,18.071222683370724,1.8600006103515625,-3.0417134855294137,2.0385044097900504,-5.068329736516887,9.145338556096974,-1.5149126633634182,5.591921482943519,-19.01800354003906,96.43522746466525,41.80253042447424,3.5534170731534624,11,-3.6399993896484375,-7.470001220703125,10.64749526977539,2.459991455078125,3.5699920654296875,4,0.0024996054051695804,-1.1714356298955093,134.92999267578122,-2.0995292194878274,133.38999938964844,-1.3872748613753187,133.52000427246094,0.0024996054051695804
1692,2012-12-03,133.17999267578122,136.47000122070312,132.72999572753906,136.41999816894528,662500.0,-0.020879367059795872,1.2395164716685092,-4.438296893942388,45.09480126171049,42.54535612875497,-0.7355207173904148,1.1005121825331514,7.494325120457546,1.5344165467216442,18.7666027208693,3.7400054931640625,-3.141814552851116,-0.6165065765381144,-7.597160488330161,6.364147335253918,-4.106833532434138,2.873820379357909,-15.793831823730443,41.14471019200377,-19.01548308466206,3.4903269558960175,12,0.05500793457034092,-4.629989624023409,6.190006256103544,6.085006713867216,2.9100036621094034,0,0.051208948034872526,3.275887470183808,136.02000427246094,-1.1714356298955093,134.92999267578122,-2.0995292194878274,133.38999938964844,0.051208948034872526
1693,2012-12-04,133.36000061035156,135.19000244140622,130.85000610351562,130.85000610351562,655300.0,0.001351613939554408,-2.4581719809112514,-0.7746883491807833,44.50000826516691,42.354613844041424,-0.45024678531220275,0.6830171022412515,7.184330052259838,1.4580538393384472,19.619306085583258,4.339996337890597,-2.40600245608951,-0.26349830627441406,-7.09863370481213,6.571637092263316,-3.681066005543272,3.154069392994444,-15.21048614355469,44.66186276852234,-17.808580128043374,3.4175676992688633,12,0.02500152587890625,-4.80999755859375,6.009998321533203,6.094997406005859,4.1699981689453125,1,0.04686562666013416,1.2395164716685092,133.17999267578122,3.275887470183808,136.02000427246094,-1.1714356298955093,134.92999267578122,0.04686562666013416
1694,2012-12-05,134.28999328613278,135.08000183105472,131.89999389648438,133.27000427246094,1457600.0,0.00697355032637148,1.4461542073077374,0.4063710143165333,57.13580382265274,44.25947301999172,-0.9800836561823303,-0.744299843165976,6.053816671612395,0.643914662887795,21.13028527092724,3.180007934570341,-1.7829865394353988,0.9579944610595419,-5.1714155113311335,7.087404433450217,-2.10671052513581,4.022699447254894,-15.407659349179667,61.2097895262707,-7.119491186006428,3.064704986195338,12,-0.6299896240234091,-5.739990234374972,5.0800056457519815,5.165004730224638,1.460006713867216,2,0.04467942735849095,-2.4581719809112514,133.36000061035156,1.2395164716685092,133.17999267578122,3.275887470183808,136.02000427246094,0.04467942735849095
1695,2012-12-06,134.83000183105472,134.91999816894528,132.64999389648438,134.35000610351562,527800.0,0.004021212092633952,5.878921693293457,0.4705891152799381,80.35707708043083,48.59716945192789,-1.1188516327998457,-1.6168712988992127,5.35217927612041,0.1688295882871671,22.72291964897756,2.270004272460909,-1.2560151222893694,1.656502914428728,-4.1183472775321945,7.431353106389636,-1.2309221815517333,4.543928010409189,-15.244161202751599,70.81849084471912,-2.4468102493089816,2.8874250959804573,12,-1.169998168945341,-6.279998779296903,4.53999710083005,4.624996185302706,0.6499938964843466,3,0.04390712815062625,1.4461542073077374,134.28999328613278,-2.4581719809112514,133.36000061035156,1.2395164716685092,133.17999267578122,0.04390712815062625
1696,2012-12-07,129.72000122070312,134.5,128.52999877929688,133.91000366210938,1837700.0,-0.03789958125754944,1.22346616353345,-8.72924945163187,52.74853926408176,49.70585427736146,3.9906756205025147,3.0651017719459333,10.186903971220431,5.333539742776281,24.65719373465606,6.300003051757841,-1.0964662432939463,-3.0819980621337777,-8.734405922894581,2.5704097986270398,-5.9082019925141935,-0.25579413175336185,-9.458794168704003,14.987431681387358,-57.58749627950095,2.8262039303804074,12,2.779998779296875,-1.1699981689453125,9.64999771118164,9.734996795654297,5.089996337890653,4,0.05997532150851681,5.878921693293457,134.83000183105472,1.4461542073077374,134.28999328613278,-2.4581719809112514,133.36000061035156,0.05997532150851681
1697,2012-12-10,130.08000183105472,130.83999633789062,128.08000183105472,129.49000549316406,1028300.0,0.002775212819641437,1.6161266994503636,-0.1408104997887874,49.969057330389376,51.258722319637634,3.544041443442296,2.2502593811437066,9.67618548066801,5.027384692436556,26.474733424831477,2.759994506835909,-0.7650250263512532,-2.3599971771240007,-7.713542661524173,2.9935483072761713,-5.036769919324087,0.3167755650760853,-9.17044301230743,28.129392803260583,-43.27775797718495,2.6767727422000855,12,2.1949996948241903,-1.5299987792969034,8.882495880126925,9.374996185302706,6.610000610351506,0,0.07310881283033277,1.22346616353345,129.72000122070312,5.878921693293457,134.83000183105472,1.4461542073077374,134.28999328613278,0.07310881283033277
1698,2012-12-11,130.86000061035156,132.32000732421878,128.96000671386722,130.61000061035156,772500.0,0.005996300494444107,1.1198652226233075,0.4237314436455597,49.3099097684765,52.36939238527202,2.6228628027726586,1.1595452256867702,8.749813004502244,4.309986154748856,28.104759176184835,3.3600006103515625,-0.5012170358696721,-1.3449985504150277,-6.53191811837263,3.841921017542589,-3.938458334393829,1.2484612335637735,-9.328024095526047,39.714268275669234,-30.312997161184718,2.5934597839788074,12,1.4150009155273438,-2.30999755859375,7.417499542236328,8.59499740600586,5.3600006103515625,1,0.039966343444486796,1.6161266994503636,130.08000183105472,1.22346616353345,129.72000122070312,5.878921693293457,134.83000183105472,0.039966343444486796
1699,2012-12-12,128.19000244140622,131.28999328613278,128.07000732421878,131.17999267578122,929400.0,-0.020403470552438074,1.0062271236392668,-11.9599609375,40.836553181876575,51.9052894107237,5.003882588874205,3.388149997847563,11.21424841693127,7.022424997906114,29.64234682965017,3.2199859619140057,-0.38588862844395067,-3.624496841430698,-8.78432147257189,1.535327789710493,-6.204409157001294,-1.0445845258601025,-6.060504938345602,1.751755876868389,-62.371597648915255,2.579912315570596,12,4.080001831054716,0.3600006103515909,10.087497711181669,11.2649955749512,8.830001831054716,2,0.07286056759504178,1.1198652226233075,130.86000061035156,1.6161266994503636,130.08000183105472,1.22346616353345,129.72000122070312,0.07286056759504178
1700,2012-12-13,126.18000030517578,128.58999633789062,125.98999786376952,127.79000091552734,1254900.0,-0.01567986658826359,-1.6130565800470567,0.538463501265616,33.88606136312886,50.42642348199045,6.3052336981923816,5.257367087177613,12.996895727155561,9.067921808463524,30.60394153234497,2.599998474121108,-0.1932877055219535,-5.373999023437506,-11.117153806794107,0.36915575991911,-8.245576415115806,-2.502421631759205,-3.4768826534094615,2.232695578269573,-55.02924634023052,2.871577391678305,12,5.049999237060547,1.709999084472642,10.242500305175781,13.27499771118164,11.24999237060544,3,0.0758440297327505,1.0062271236392668,128.19000244140622,1.1198652226233075,130.86000061035156,1.6161266994503636,130.08000183105472,0.0758440297327505
1701,2012-12-14,125.5199966430664,126.56999969482422,124.79000091552734,126.13999938964844,1389100.0,-0.005230651929886698,1.4053982998860748,0.38509472766388975,30.64604461155048,48.82100607641711,5.944283154251565,6.226360466551569,13.404614929488673,9.775430758498487,30.289837971137285,1.779998779296875,-0.14604334410893216,-6.027502441406256,-11.799017446426546,-0.2559874363859649,-8.913259943916415,-3.141744938896096,-2.2662036485426142,9.694490122830071,-40.81433724457199,2.885757502510147,12,4.470005035400391,2.124999999999986,11.782503128051758,13.935001373291016,12.69001007080081,4,0.07934989922598001,-1.6130565800470567,126.18000030517578,1.0062271236392668,128.19000244140622,1.1198652226233075,130.86000061035156,0.07934989922598001
1702,2012-12-17,128.22000122070312,128.47999572753906,125.98999786376952,126.44000244140624,743300.0,0.02151055329705409,1.165227025449154,-2.870953054820671,37.69732256199852,48.065152109398404,2.7565993997247347,3.670436364786184,10.374370274705967,7.2783475812852885,29.278330850960423,2.9599990844726562,-0.32517689053631216,-3.2994979858398494,-9.13264889266523,2.5336529209855314,-6.21607343925254,-0.382922532427159,-4.437559897132161,45.55109410287802,-2.9437737470069223,2.916575453412694,12,1.7150001525878906,-0.8099975585937358,9.082498550415039,11.234996795654297,10.19000244140625,0,0.05139600900913566,1.4053982998860748,125.5199966430664,-1.6130565800470567,126.18000030517578,1.0062271236392668,128.19000244140622,0.05139600900913566
1703,2012-12-18,131.83000183105472,132.38999938964844,127.38999938964844,128.63999938964844,742600.0,0.02815473854299655,1.3201869291227077,1.7921374320640544,46.88250321855112,46.92589648672045,-1.2217334979004875,0.20814827424479176,6.351278365420455,3.890488365347238,28.274576787341598,5.0,-0.594738726322845,0.22350234985353268,-5.571656929662623,6.018661629369689,-2.6740772899045453,3.1210819896116107,-7.540058111598469,92.63160959175741,43.80895198239152,2.8975796397580806,12,-1.9750022888183878,-4.925003051757827,6.187498092651339,7.624996185302706,5.039993286132784,1,0.03686566443790085,1.165227025449154,128.22000122070312,1.4053982998860748,125.5199966430664,-1.6130565800470567,126.18000030517578,0.03686566443790085
1704,2012-12-19,133.88999938964844,134.55000305175778,130.97999572753906,131.44000244140622,690800.0,0.01562616650217219,-1.1186921854412415,0.768023533913711,47.963994331434314,43.326665070165284,-3.737472196363882,-1.7186536694838424,3.8578256996908067,2.0697403014283395,27.035748982917816,3.5700073242187216,-0.5590577474744407,2.143000030517584,-3.734087600334135,8.020087661369303,-0.7955437849082898,5.081543845943457,-9.112853370142318,93.23766887653309,45.87416295553328,2.9385438154258625,12,-4.219997406005859,-7.229995727539048,4.127500534057617,5.564998626708984,3.9400024414062784,2,0.017402358963897635,1.3201869291227077,131.83000183105472,1.165227025449154,128.22000122070312,1.4053982998860748,125.5199966430664,0.017402358963897635
1705,2012-12-20,134.66999816894528,135.03999328613278,133.02999877929688,133.85000610351562,400900.0,0.005825668704552589,1.5769452731452622,0.33469105584722203,47.32460424257997,42.72400562333175,-5.0763910919669115,-2.3721860962644143,2.748949603342055,1.511046866754981,25.88966952548415,2.009994506835909,-0.5082765225062644,2.765499114990206,-3.2531041071918025,8.784102337172214,-0.2438024961008125,5.774800726081224,-9.425137941391284,96.3902888528136,52.952365054364314,3.009301611091005,12,-4.755001068115206,-8.009994506835895,3.3475017547607706,4.784999847412138,3.1500091552734943,3,0.017450108676525966,-1.1186921854412415,133.88999938964844,1.3201869291227077,131.83000183105472,1.165227025449154,128.22000122070312,0.017450108676525966
1706,2012-12-21,135.11000061035156,135.63999938964844,132.96000671386722,133.5,447100.0,0.0032672640334805436,1.0074865271086362,1.963434377267974,54.22690865051723,43.197100214457066,-5.220397851321593,-2.7391915859221854,2.006126605676826,1.3091304598135025,24.687532367109792,2.6799926757812216,-0.8769701652425113,3.0700012207031193,-3.1152877069552005,9.25529014836144,-0.02264324312602639,6.162645684532265,-9.416134743071595,94.50778553893956,48.68212507761714,3.09264446382916,12,-4.895000457763672,-8.569999694824219,2.2124996185302734,4.344997406005859,0.3300018310546591,4,0.01717113503774126,1.5769452731452622,134.66999816894528,-1.1186921854412415,133.88999938964844,1.3201869291227077,131.83000183105472,0.01717113503774126
1707,2012-12-24,135.17999267578122,135.3800048828125,133.25999450683594,134.53999328613278,107800.0,0.0005180376368401074,3.076849719039082,0.3975149981518865,54.005264013303005,43.71880624166001,-5.018641264989299,-2.780853102712598,1.657542622406396,1.4404499433078115,23.61461955439606,2.1200103759765625,-1.7141696803355444,3.031493377685507,-3.2998450277609948,9.362831783132023,-0.13417582503774383,6.197162580408758,-9.055081394364322,94.42416104403375,46.44981527277341,3.1656692027232576,12,-4.964992523193331,-8.639991760253878,-1.662490844726534,1.4550056457519815,1.2400054931640625,0,0.022414663428435455,1.0074865271086362,135.11000061035156,1.5769452731452622,134.66999816894528,-1.1186921854412415,133.88999938964844,0.022414663428435455
1708,2012-12-26,133.22000122070312,135.53999328613278,133.17999267578122,134.17999267578122,232400.0,-0.014499123844302741,-3.5384254232809513,-1.4999880790596318,47.74738512541124,44.486676457608304,-3.0046496142384456,-0.8901267741564993,3.2930141729884213,3.6418975838956555,23.069085029783025,2.3600006103515625,-1.7273523700256135,1.0865020751953125,-5.232564459869394,7.405568610260019,-2.0730311923370266,4.246035342727652,-6.681286341714781,48.068749631628236,1.695539502790112,3.1595332675323498,12,-3.0050010681152344,-2.5900001525878906,-1.7224998474121094,1.3949966430664062,4.5,2,0.0389581323663859,3.076849719039082,135.17999267578122,1.0074865271086362,135.11000061035156,1.5769452731452622,134.66999816894528,0.0389581323663859
1709,2012-12-27,134.58000183105472,134.91000366210938,132.64999389648438,133.11000061035156,190600.0,0.010208681863757896,1.1220700326666284,-1.5312649012939046,49.49124932695491,46.220586231366745,-3.7581121626414244,-2.2729390523563495,1.5025169640926208,2.518224653389126,22.54466195620729,2.260009765625,-1.663243495169695,2.3870025634765852,-4.003881341135042,8.777886468088212,-0.8084393888292425,5.582444515782413,-7.644035498397784,64.54864176613874,20.389052822036135,3.1954419523058166,12,-4.365001678466825,-3.9500007629394815,-3.412502288818388,0.03499603271481533,4.860000610351506,3,0.017015851203565413,-3.5384254232809513,133.22000122070312,3.076849719039082,135.17999267578122,1.0074865271086362,135.11000061035156,0.017015851203565413
1710,2012-12-28,133.05000305175778,135.08999633789062,132.91999816894528,133.33999633789062,144800.0,-0.011368693405262587,-6.890858648910371,-0.19727418048954198,57.932356789764384,49.25239869561273,-1.2863994355437,-0.9391569629694061,2.590516380334691,4.230311748980796,22.42207798162833,2.169998168945341,-1.6718611675687498,0.9510032653808196,-5.3246429066047085,7.226649437366348,-2.1868198206119303,4.088826351373569,-5.732675323579002,13.378208039682034,-33.04748204161879,3.1378230859927627,12,-2.2350044250487997,-2.4200019836425497,-2.0050048828124716,1.5649948120117472,6.690002441406278,4,0.03592633348108576,1.1220700326666284,134.58000183105472,-3.5384254232809513,133.22000122070312,3.076849719039082,135.17999267578122,0.03592633348108576
1711,2012-12-31,136.36000061035156,136.82000732421878,132.41000366210938,132.44999694824222,214000.0,0.024877846543950533,-1.2105335617695792,-13.483083399104078,63.116128115258014,52.07671042375269,-3.2374947190261025,-4.450559327503754,-1.2030544779032368,1.1432978078664746,22.167666845946837,4.410003662109403,-1.1802668640237926,4.244001007080072,-2.078037515377474,10.566039529537619,1.0829817458512991,7.405020268308846,-8.676565942471811,89.56901741784077,39.14236619640771,3.16101926122877,12,-4.254997253417969,-5.554996490478516,-5.432498931884766,-1.7450027465820312,7.25,0,0.01070700137380598,-6.890858648910371,133.05000305175778,1.1220700326666284,134.58000183105472,-3.5384254232809513,133.22000122070312,0.01070700137380598
1712,2013-01-02,140.0,141.10000610351562,138.69999694824222,138.80000305175778,659100.0,0.026694040579023914,-2.428562086516867,0.30690430289644494,67.05224543431768,54.31779289217119,-5.621986006969962,-7.961619888569231,-5.233048436829222,-2.289726526716322,22.008900492359373,4.7400054931640625,-0.19642856283630294,7.5430000305175895,0.3093277647655839,14.77667229626961,3.9261638976415725,11.159836163393607,-11.768370972739916,87.3417054720917,34.09106252696124,3.616836132876008,1,-3.9599990844726562,-7.054996490478516,-9.325000762939453,-5.385002136230469,3.0500030517578125,2,-0.0325714111328127,-1.2105335617695792,136.36000061035156,-6.890858648910371,133.05000305175778,1.1220700326666284,134.58000183105472,-0.0325714111328127
1713,2013-01-03,139.61000061035156,141.27999877929688,139.08999633789062,140.05999755859378,375900.0,-0.002785709926060309,-1.9395897551434218,-0.3749984105387786,73.28711926130504,57.131473439934595,-4.483862322901899,-7.461956742734031,-5.237556806350142,-1.6878091750709245,21.513480644703225,2.19000244140625,1.013619677053498,6.840500640869152,-1.0661315071620834,14.747132788900387,2.8871845668535343,10.79381671488477,-10.348901416991026,81.17250182348651,20.523270305858475,3.9533160740156195,1,-2.7649993896484375,-6.575000762939453,-9.057498931884766,-4.995002746582031,5.5699920654296875,3,-0.022849383478691476,-2.428562086516867,140.0,-1.2105335617695792,136.36000061035156,-6.890858648910371,133.05000305175778,-0.022849383478691476
1714,2013-01-04,140.28999328613278,140.30000305175778,138.80000305175778,139.55000305175778,305000.0,0.004870658783814985,2.9473176999678765,-1.6444338950865327,80.42260763657326,60.80902937260053,-4.649487794082404,-8.083860687284727,-6.213963804647051,-2.17963694357897,20.957207745459534,1.5,2.0090380229124207,7.220493316650362,-1.3559907064166623,15.796977339717387,2.932251305116864,11.50873532818386,-9.827004134178623,88.83871433879659,19.940949758362848,4.288242011533511,1,-3.444992065429659,-7.254993438720675,-10.144992828369112,-5.674995422363253,4.620010375976591,4,-0.018319140269598244,-1.9395897551434218,139.61000061035156,-2.428562086516867,140.0,-1.2105335617695792,136.36000061035156,-0.018319140269598244
1715,2013-01-07,140.75,140.75999450683594,138.80999755859378,139.85000610351562,366700.0,0.003278970246502144,3.23920254760161,1.2162240184757507,83.12312936164246,64.01972056272555,-4.644798504261701,-8.514140166393702,-7.025633109404453,-2.454877120631693,20.412571825350362,1.949996948242159,2.5922861498362693,7.384500122070307,-1.8325294992145587,16.601529743355172,2.7759853114278883,11.993014932712725,-9.205309885311578,94.02481317864662,16.909615352809368,4.608514810642431,1,-3.904998779296875,-7.715000152587891,-11.62249755859375,-6.135002136230469,4.0,0,-0.009307265069938064,2.9473176999678765,140.28999328613278,-1.9395897551434218,139.61000061035156,-2.428562086516867,140.0,-0.009307265069938064
1716,2013-01-08,137.5,141.22999572753906,136.66000366210938,140.36000061035156,792200.0,-0.023090586145648295,-1.0132153408193376,-3.17780000678173,69.71114579741179,65.76481853873764,-1.1400085491152083,-4.902764509411355,-3.6526363743674892,0.9606312200300238,18.851351649679888,4.5699920654296875,2.957135552989854,3.745500183105463,-5.480410448743072,12.971410814954012,-0.8674551328188045,8.35845549902973,-4.9817790188507445,18.18175813142389,-60.326674809024226,4.612955315924273,1,-0.654998779296875,-4.465000152587891,-8.164997100830078,-2.8850021362304688,5.94000244140625,1,0.016290949041193103,3.23920254760161,140.75,2.9473176999678765,140.28999328613278,-1.9395897551434218,139.61000061035156,0.016290949041193103
1717,2013-01-09,139.58999633789062,139.61000061035156,137.63999938964844,137.80000305175778,949300.0,0.015199973366477382,1.1530046443371604,-0.6258716448010855,67.62035366893923,67.9729261546852,-2.8370009591990026,-6.581186463693484,-5.597649602341562,-0.9533763637026595,17.132555213304773,2.1100006103515625,3.3668581340571677,5.359996795654297,-4.047020323274893,14.767013914583487,0.6564882361896878,10.063505355118906,-6.195597576926616,63.41982191455069,-12.752627135750508,4.703508559464598,1,-2.7449951171875,-6.554996490478516,-9.124992370605469,-4.974998474121094,4.1800079345703125,2,0.02879865590604469,-1.0132153408193376,137.5,3.23920254760161,140.75,2.9473176999678765,140.28999328613278,0.02879865590604469
1718,2013-01-10,136.08999633789062,140.14999389648438,134.96000671386722,140.14999389648438,1125200.0,-0.025073429986543716,1.5566454697154057,-2.2681635680126484,54.68883030791433,68.55043515256956,1.2437101764408283,-2.813529692282259,-2.1093055681244266,2.6941470577279176,15.724849949751512,5.189987182617159,3.4807603201402912,1.598497009277338,-7.7042690210760725,10.901263039630749,-3.0528860058993814,6.2498800244540575,-1.9070375750933408,18.022194641161924,-53.678662852521335,4.651383015176707,1,0.7550048828125,-3.0549964904785156,-5.1974945068359375,-1.4749984741210938,6.9600067138671875,3,0.05114267691349306,1.1530046443371604,139.58999633789062,-1.0132153408193376,137.5,3.23920254760161,140.75,0.05114267691349306
1719,2013-01-11,137.52999877929688,138.22999572753906,136.21000671386722,136.55999755859378,717300.0,0.010581251231948974,-1.4191732758306101,-0.23891670049158187,55.928696099959105,68.32780618703565,0.297451323731849,-3.708038818837821,-3.555109914889158,1.3499060647969259,14.080291307949041,2.1399993896484375,3.6473484899916,2.571499633789074,-6.328337791530856,11.471337059109004,-1.878419078870877,7.021418346449025,-2.6373360148496374,40.988780998271864,-26.449355125855362,4.4499187126599615,1,-0.68499755859375,-4.494998931884766,-6.562496185302734,-2.9150009155273438,2.3300018310546875,4,0.05562418355547871,1.5566454697154057,136.08999633789062,1.1530046443371604,139.58999633789062,-1.0132153408193376,137.5,0.05562418355547871
1720,2013-01-14,135.75,137.88999938964844,135.1199951171875,137.16000366210938,507000.0,-0.01294262193772977,-1.0748991324821981,-1.4536101934875367,51.25687350356148,67.01011123018048,2.7946041326668194,-1.2377805214705404,-1.729825978687586,3.129426547609455,12.101522282012985,2.7700042724609375,4.127987273362692,0.3130008697509652,-7.570612267187897,8.196614006689828,-3.628805698718452,4.254807438220382,5.529998779296875,12.599596018592482,-49.29053520442099,3.9418065684694303,1,2.3700027465820312,-2.7150001525878906,-4.644996643066406,-1.1350021362304688,5.410003662109375,0,0.06747700671903778,-1.4191732758306101,137.52999877929688,1.5566454697154057,136.08999633789062,1.1530046443371604,139.58999633789062,0.06747700671903778
1721,2013-01-15,135.47999572753906,136.88999938964844,134.67999267578122,134.83000183105472,768800.0,-0.0019889817492518835,-3.6525859299708703,-0.46098738177172627,50.58457363082639,65.18036991868145,3.270589766173231,-0.1932470964810591,-1.5250597752917656,3.385242660834365,9.864420038472016,2.210006713867216,4.486004138171182,-0.45500335693358807,-6.8113308754039394,5.901324161536763,-3.6331671161687495,2.7231604023015734,5.676802978515639,14.625281046189652,-41.367052286511324,3.178163759235172,1,2.5,-2.444995880126953,-4.374992370605469,-0.8649978637695312,7.260009765625,1,0.06842341721875789,-1.0748991324821981,135.75,-1.4191732758306101,137.52999877929688,1.5566454697154057,136.08999633789062,0.06842341721875789
1722,2013-01-16,134.80999755859378,135.17999267578122,133.0,135.17999267578122,222800.0,-0.0049453660324341175,10.78389970306995,-0.5692286022817347,53.26220077239422,62.95537897546914,3.494442627766432,1.049583613578477,-0.9394238571675544,4.064476138175337,8.34400405373928,2.4799957275390625,4.754719101488774,-1.4545013427733977,-6.715816098179175,3.80681341263238,-4.085158720476272,1.1761560349294768,6.087728906249993,25.31467277872429,-30.37127493512416,2.630657377702885,1,2.305000305175753,-1.774997711181669,-4.284996032714872,-0.19499969482424717,4.0200042724609375,2,0.06401605992954296,-3.6525859299708703,135.47999572753906,-1.0748991324821981,135.75,-1.4191732758306101,137.52999877929688,0.06401605992954296
1723,2013-01-17,136.69000244140622,136.97999572753906,134.71000671386722,135.24000549316406,296500.0,0.013945589473030928,1.2364605335357552,-3.9189623886511358,54.23865139030304,60.04605050366133,1.2926087959143615,-0.47184548193908427,-2.881750340108823,2.213354612221366,7.7186703151010265,2.2699890136718466,4.659765025760919,0.18250350952146732,-4.647710940065281,5.012717959108215,-2.2326037152718925,2.597610734314827,3.733860435546916,70.55459762569492,15.329202219219596,2.415107224793369,1,0.42499542236330967,-3.655002593994112,-6.277500152587862,-2.0750045776366903,2.489990234375,3,0.051796047293873215,10.78389970306995,134.80999755859378,-3.6525859299708703,135.47999572753906,-1.0748991324821981,135.75,0.051796047293873215
1724,2013-01-18,136.22000122070312,136.77999877929688,134.30999755859378,136.77999877929688,487200.0,-0.0034384462090017998,7.821471389645675,-0.3862060256558738,56.651275546303744,57.10473341306813,1.2567260385935128,0.1914810949633079,-2.5872018572694913,2.7048496080349764,7.685350910072664,2.4700012207030966,4.086662955017857,-0.4039978027343807,-5.078272773621052,4.27027716815229,-2.7411352881777304,1.933139682708969,3.7584298836328287,65.84870393888994,5.109747240526133,2.3371374854433427,1,0.8949966430664062,-3.1850013732910156,-5.807498931884766,-1.6050033569335938,6.3800048828125,4,0.05013949324511269,1.2364605335357552,136.69000244140622,10.78389970306995,134.80999755859378,-3.6525859299708703,135.47999572753906,0.05013949324511269
1725,2013-01-22,137.02000427246094,137.1300048828125,135.5,136.08000183105472,240600.0,0.005872875088744456,1.8103443739970009,-1.6785831062669792,51.54785045819295,55.08658948648827,-0.1430634635788124,-0.4463215631213302,-3.4886347615925217,1.8995956329049761,7.734628325304181,1.6300048828125,3.3798573198194504,0.27850494384765057,-4.306243118449288,4.863253006144589,-2.0138690873008045,2.5708789749961056,2.539720965614862,97.33655011379423,38.58194746072019,2.292374031148466,1,-0.44500732421875,-3.985004425048828,-6.6100006103515625,-2.4050064086914062,5.3199920654296875,1,0.0207268738091948,7.821471389645675,136.22000122070312,1.2364605335357552,136.69000244140622,10.78389970306995,134.80999755859378,0.0207268738091948
1726,2013-01-23,137.42999267578122,137.55999755859378,136.19000244140622,136.97999572753906,163800.0,0.002992179174838183,2.8591046828994235,0.47871891435619485,42.89660628942262,52.33950644431976,-0.6303106309144653,-0.7099919590549177,-3.9699777505477414,1.472955302718816,7.891652415394661,1.3699951171875568,2.415525959326146,0.5724937438964446,-3.9554943567299006,5.10048184452279,-1.6915003064167138,2.836487794209603,1.7361490480100201,97.14901420138813,40.27507787911522,2.2639940503131686,1,-0.8549957275390341,-4.394992828369112,-7.869993209838839,-2.8149948120116903,5.250000000000028,2,0.02714117139719141,1.8103443739970009,137.02000427246094,7.821471389645675,136.22000122070312,1.2364605335357552,136.69000244140622,0.02714117139719141
1727,2013-01-24,138.21000671386722,139.3699951171875,137.02000427246094,137.13999938964844,261000.0,0.005675719127237189,-2.587778968457345,2.377810179376972,46.2121399778385,51.39765196320022,-1.8178258917221513,-1.3189912608864631,-4.819234599448521,0.7036487608383197,7.989611487956444,2.3499908447265625,1.3038087788548864,1.201007080078142,-3.293291365138657,5.695305525294941,-1.0461421425302433,3.4481563026865274,-5.210006713867216,77.07531693666135,22.313520080746514,2.247149222608397,1,-2.025009155273466,-4.575008392334013,-9.392507553100614,-3.5950088500976847,3.539993286132784,3,0.032776199690628616,2.8591046828994235,137.42999267578122,1.8103443739970009,137.02000427246094,7.821471389645675,136.22000122070312,0.032776199690628616
1728,2013-01-25,138.41000366210938,138.96000671386722,137.77999877929688,138.6300048828125,334200.0,0.001447051143382172,1.6818213344429487,-0.20560721008498684,44.77781102683939,50.15866473285359,-1.8485120750084434,-1.1702283441473469,-5.030838957295913,0.5031766294029296,8.13930306716942,1.180007934570341,0.7639703496134018,1.1415039062499943,-3.0185418928559784,5.301549705355967,-0.9385189933029778,3.2215268058029665,-5.282603759765635,81.02782770225434,29.313446741726295,2.0800228995529855,1,-2.225006103515625,-4.075004577636719,-9.73750114440918,-3.7950057983398438,4.42999267578125,4,0.003034449518335869,-2.587778968457345,138.21000671386722,2.8591046828994235,137.42999267578122,1.8103443739970009,137.02000427246094,0.003034449518335869
1729,2013-01-28,136.8699951171875,139.19000244140622,135.96000671386722,139.19000244140622,290200.0,-0.011126425143961338,1.7844702849175431,10.545429324455412,39.832281426839394,48.8892656132178,-0.46038500123361814,0.5798672966891445,-3.5347569394511993,2.0430110679129143,8.221140560275005,3.2299957275390057,0.0901304055182095,-0.5130043029785156,-4.483208894908614,3.457200288951583,-2.498106598943565,1.4720979929865337,-3.617743310546871,35.400435290035645,-10.509133266680536,1.9851022959650448,1,-0.68499755859375,-0.7399978637695312,-8.489995956420898,-2.2549972534179688,6.6399993896484375,0,0.016877311616880775,1.6818213344429487,138.41000366210938,-2.587778968457345,138.21000671386722,2.8591046828994235,137.42999267578122,0.016877311616880775
1730,2013-01-29,137.83000183105472,138.69999694824222,136.03999328613278,136.44000244140622,387100.0,0.007014004150765585,-1.4292074551471758,-0.599135776485786,50.98273187373856,48.93350541798582,-1.222918101980781,-0.0038711883521784785,-4.3798236523940375,1.0813852878590637,8.364503540703518,2.660003662109432,0.024282614570779515,0.20800247192386223,-3.1995595704094058,3.61556451425713,-1.4957785492427718,1.9117834930904962,-4.455395158203146,54.83875298129159,5.197833801861947,1.7037810211666296,1,-1.645004272460966,-0.9850006103515909,-9.66499900817874,-3.2150039672851847,5.889999389648409,1,0.03460788078859456,1.7844702849175431,136.8699951171875,1.6818213344429487,138.41000366210938,-2.587778968457345,138.21000671386722,0.03460788078859456
1731,2013-01-30,137.82000732421878,138.53999328613278,137.13999938964844,137.19999694824222,608500.0,-7.251328958257641e-05,-2.7837392003625414,0.44605082606068763,43.98373089801631,47.90256432083272,-0.9455172604355653,0.12765663767370938,-4.067589869607531,1.0888877676949562,8.874342081282057,1.3999938964843466,-0.1947650924732045,0.12500762939455967,-3.230883057168228,3.4808983159573472,-1.5529377138868483,1.8029529726759677,-4.325492882480489,54.54565794242854,6.373068598715612,1.6779453432814,1,-0.9800109863281534,-0.9750061035156534,-9.532506942749052,-3.205009460449247,6.029998779296847,2,0.03279631964493124,-1.4292074551471758,137.83000183105472,1.7844702849175431,136.8699951171875,1.6818213344429487,138.41000366210938,0.03279631964493124
1732,2013-01-31,135.44000244140622,138.22000122070312,135.39999389648438,137.74000549316406,390600.0,-0.017268935976861743,-1.3697339992434783,-3.709620259395119,47.60856286967954,47.16588781854121,1.713438191959284,2.2646306235819225,-1.5076746608793599,3.47872182582924,8.492327443950835,2.82000732421875,-0.20507603641519268,-2.026997375488321,-5.34288634084092,1.2888915898642779,-3.6849418581646205,-0.3690528928120216,-1.8279783861589465,1.0556320506309462,-48.826881486620756,1.6579444826763028,1,1.3999938964844034,1.4049987792969034,-7.062501907348604,-0.9950027465820028,12.119995117187528,3,0.053455331540673834,-2.7837392003625414,137.82000732421878,-1.4292074551471758,137.83000183105472,1.7844702849175431,136.8699951171875,0.053455331540673834
1733,2013-02-01,136.41999816894528,137.50999450683594,135.97000122070312,136.44999694824222,587200.0,0.007235644638762029,-2.31183960097132,0.013042930214377083,45.773043002292766,45.95719531365111,0.7723337350385293,1.0892402184591958,-2.3348946632752643,2.4603846480422646,8.046647422331453,2.069992065429716,-0.14381373228445682,-0.887501525878946,-4.073714341857112,2.29871129009922,-2.4806079338680433,0.7056048821101513,-2.6928146924591942,26.912980811813515,-23.099209894223723,1.593106407989087,2,0.9649963378906534,0.4250030517578409,-8.042497634887667,-1.9749984741210653,10.479995727539091,4,0.03907053146602402,-1.3697339992434783,135.44000244140622,-2.7837392003625414,137.82000732421878,-1.4292074551471758,137.83000183105472,0.03907053146602402
1734,2013-02-04,137.72000122070312,143.94000244140625,134.46000671386722,135.99000549316406,1404100.0,0.009529417015149644,-2.958250110698086,-57.668870803552984,57.786551061961426,46.650384269625384,-0.32689465519513305,-0.4355005221744648,-3.495781655325686,1.0793929243379807,7.739762146303436,9.479995727539034,-0.0655971518892784,0.541001129150402,-2.330507516773679,3.412509775074483,-0.8947531938116526,1.9767554521124566,-3.879961511402996,34.38814320734077,-19.515583544930898,1.4357543229620442,2,1.4800033569335938,0.4550018310546875,-7.2975006103515625,-3.2750015258789062,12.8699951171875,0,0.03717684484320083,-2.31183960097132,136.41999816894528,-1.3697339992434783,135.44000244140622,-2.7837392003625414,137.82000732421878,0.03717684484320083
1735,2013-02-05,139.44000244140622,140.27999877929688,138.0,139.07000732421878,504400.0,0.012489117088713364,1.2244022985083514,0.21387053811616355,64.04255572425564,48.999934206829046,-1.8634842930866,-2.380737138023875,-5.0679967440629525,-0.6795251707294483,7.296818199973662,2.55999755859375,-0.10532335784128577,2.3265022277831804,-0.24625814283317027,4.899262598399531,1.0401220424749908,3.61288241309137,-5.195964222821857,52.531624176499406,-6.078639727033135,1.2863801853081793,2,-0.23999786376950283,-1.264999389648409,-9.017501831054659,-4.995002746582003,11.470001220703153,1,0.02918812388245584,-2.958250110698086,137.72000122070312,-2.31183960097132,136.41999816894528,-1.3697339992434783,135.44000244140622,0.02918812388245584
1736,2013-02-06,139.74000549316406,140.05000305175778,138.25,139.1199951171875,587300.0,0.0021514848429804445,1.903217867470708,1.675725833058654,67.95338132118842,51.41562768942349,-2.0130458802884448,-2.639656741249155,-5.242049608353341,-1.0287516358842765,7.560248891608887,1.800003051757784,-0.15855698766998216,2.514505004882807,-0.3116499917991007,5.340660001564714,1.101427506541853,3.9275825032237606,-5.279998779296847,55.69621475628567,-6.831361458838288,1.4130774983409558,2,-0.5400009155273438,-1.56500244140625,-9.017505645751953,-5.295005798339844,11.279998779296875,2,0.028481433884971263,1.2244022985083514,139.44000244140622,-2.958250110698086,137.72000122070312,-2.31183960097132,136.41999816894528,0.028481433884971263
1737,2013-02-07,143.61000061035156,143.6999969482422,139.5,139.89999389648438,789900.0,0.027694253363807153,1.1593818032047385,5.983781655304801,72.0101492195409,54.441443044168096,-5.6283824405246605,-6.527721016427506,-8.958193188216967,-4.9379414210132495,8.179668768056175,4.1999969482421875,-0.0047791119524731585,6.18349990844726,2.282030501634722,10.084969315259798,4.232765205040977,8.134234611853543,-8.77079406738278,96.51896645801175,33.56066154960527,1.950734703406274,2,-4.409996032714844,-5.1399993896484375,-12.154996871948242,-9.165000915527344,6.4900054931640625,3,0.001671231057335909,1.903217867470708,139.74000549316406,1.2244022985083514,139.44000244140622,-2.958250110698086,137.72000122070312,0.001671231057335909
1738,2013-02-08,143.0500030517578,144.85000610351562,142.74000549316406,143.60000610351562,541200.0,-0.0038994328822068436,-2.6068442948993833,-0.1482485327323054,71.60024128362875,57.971216361589136,-4.851132574487849,-5.712441929472902,-8.264120882024997,-4.423188019347265,9.2007855335484,2.1100006103515625,0.3320788808093198,5.275502014160168,0.6936751693692429,9.857328858951092,2.984588591764691,7.566415436555644,-7.846764672851521,82.67561927336433,19.25332526423999,2.290913422395466,2,-3.3949966430664062,-4.125,-8.557500839233398,-8.605003356933594,7.3899993896484375,4,0.03152739888585776,1.1593818032047385,143.61000061035156,1.903217867470708,139.74000549316406,1.2244022985083514,139.44000244140622,0.03152739888585776
1739,2013-02-11,145.17999267578125,146.4499969482422,142.9499969482422,143.25,685100.0,0.014889825785272981,-1.7667997539292908,-3.5090581217922043,73.8039343462533,60.50690552520189,-6.345703895777916,-7.631182317740013,-10.228329674915784,-6.626572797744728,10.399930052607923,3.5,0.6188290400470748,7.022991943359386,1.3740925333224254,12.671891353396347,4.198542238340906,9.847441648377867,-9.39794823339841,84.9703582114887,24.770648818337435,2.824449705018479,2,-4.7249908447265625,-5.454994201660156,-10.239992141723633,-10.734992980957031,6.5300140380859375,0,0.011847370901473031,-2.6068442948993833,143.0500030517578,1.1593818032047385,143.61000061035156,1.903217867470708,139.74000549316406,0.011847370901473031
1740,2013-02-12,144.91000366210938,146.30999755859375,143.41000366210938,145.5500030517578,282600.0,-0.0018596847175410547,1.6851939501402262,-0.33160715979886785,72.00003231272967,63.61982790461448,-5.549377618169274,-6.998583946247123,-9.841925266478313,-6.402914538317646,11.334181772531345,2.899993896484375,0.9432652626033757,6.295002746582043,0.017441717087365305,12.57256377607672,3.156222231834704,9.433783261329381,-8.2745230192578,81.21958708212767,24.63233533376149,3.138780514747334,2,-4.4550018310546875,-5.185005187988281,-9.970003128051758,-11.280006408691406,4.8000030517578125,1,0.03919669127209091,-1.7667997539292908,145.17999267578125,-2.6068442948993833,143.0500030517578,1.1593818032047385,143.61000061035156,0.03919669127209091
1741,2013-02-13,144.75,145.6999969482422,143.57000732421875,145.0,244300.0,-0.00110415884387427,1.5818151552703128,0.3906253725293851,69.96336211514132,66.10369448744358,-4.808658736395245,-6.4385965724163725,-9.600104940734354,-6.273078441859923,12.1868973244398,2.1299896240234375,1.544752455248556,5.671498870849604,-0.9886769850961912,12.331674726795399,2.3414109428767063,9.001586798822501,-7.3293580527171684,75.53960151490202,20.653993779160892,3.330087927972892,2,-4.2949981689453125,-5.025001525878906,-9.809999465942383,-12.489997863769531,4.600006103515625,2,0.042556156560341174,1.6851939501402262,144.91000366210938,-1.7667997539292908,145.17999267578125,-2.6068442948993833,143.0500030517578,0.042556156560341174
1742,2013-02-14,143.44000244140625,144.77999877929688,142.6699981689453,144.27999877929688,242500.0,-0.009050069489421442,1.2934834889622344,3.3599853515625,64.3796500509498,68.17109527062769,-2.5082959507070086,-4.689335316901918,-8.130270052448964,-5.0072398823778315,12.449852327567749,2.1100006103515625,1.8257528260370748,3.9300010681152457,-2.683843236446421,10.543845372676913,0.6230789158344123,7.236923220396079,-5.297012094046664,20.37048997682924,-29.919119955463763,3.3069221522808396,2,-2.9850006103515625,-3.7150039672851562,-8.500001907348633,-11.180000305175781,4.839996337890625,3,0.052844406734802174,1.5818151552703128,144.75,1.6851939501402262,144.91000366210938,-1.7667997539292908,145.17999267578125,0.052844406734802174
1743,2013-02-15,143.77000427246094,144.13999938964844,142.8800048828125,143.2100067138672,264200.0,0.002300626223075364,-1.0655626985516673,-0.6666666666666666,71.1916957611827,69.66055579276339,-1.8842000702873918,-4.702842254400906,-8.299107485807667,-5.364282341347177,13.374235067535922,1.2599945068359375,2.2837155922705676,3.906002807617199,-2.829103298410331,10.641108913644729,0.5384497546034197,7.273555860630978,-4.9624533970307425,29.10069996689891,-22.119197904213667,3.36755305301377,2,-1.5450057983398438,-4.045005798339844,-8.83000373840332,-14.825004577636719,6.5,4,0.04402866831010588,1.2934834889622344,143.44000244140625,1.5818151552703128,144.75,1.6851939501402262,144.91000366210938,0.04402866831010588
1744,2013-02-19,143.0500030517578,144.22999572753906,142.39999389648438,143.72999572753906,562700.0,-0.005008007228953226,1.17858310626703,-1.2142779291553134,66.27184654431696,69.9082547727702,-0.3672483083282714,-3.6310863436412433,-7.452966514248658,-4.7147426805534,14.145709885441887,1.8300018310546875,2.8887260876326764,2.844501495361328,-3.80471341380445,9.493716404527106,-0.48010595922156085,6.169108949944217,-3.631056490502658,16.624259500636107,-32.72767703017368,3.324607454582889,2,-0.7000045776367188,-3.3250045776367188,-8.110002517700195,-14.105003356933594,7.910003662109375,1,0.05166025328202628,-1.0655626985516673,143.77000427246094,1.2934834889622344,143.44000244140625,1.5818151552703128,144.75,0.05166025328202628
1745,2013-02-20,139.86000061035156,143.72000122070312,139.71000671386722,143.25999450683594,357000.0,-0.022299911732627242,-1.1675753251787941,5.000044879274751,55.3069583145773,68.50309666092453,3.228061292405073,-0.2291584254769532,-4.1887004535175265,-1.5962643075065444,14.666630769993727,4.009994506835909,3.4325002417772907,-0.48750076293944744,-6.969475426526714,5.994473900647819,-3.7284880947330805,2.7534865688541856,6.589996337890625,2.504075810066788,-44.28279187748005,3.2409873317936273,2,3.1149978637695312,-0.13500213623046875,-4.920000076293945,-10.915000915527344,13.05999755859375,2,0.08472762799801226,1.17858310626703,143.0500030517578,-1.0655626985516673,143.77000427246094,1.2934834889622344,143.44000244140625,0.08472762799801226
1746,2013-02-21,141.16000366210938,141.2100067138672,138.91999816894528,139.47000122070312,374400.0,0.009295031074535887,1.5586565510187003,-0.4970604338889338,65.76627956077535,67.80933336550612,2.4034121507078225,-1.3021525290455997,-5.23306678546092,-2.9861862239839354,15.264758552817852,2.2900085449219034,3.7677950709168044,0.6260017395019588,-5.715650588492053,6.967654067495971,-2.544824424495033,3.7968279034989507,5.155193481445309,38.22534573131545,-13.753588331167059,3.1708261639970026,2,1.524993896484375,-1.4350051879882812,-5.582502365112305,-12.215003967285156,9.92999267578125,3,0.06056958649720423,-1.1675753251787941,139.86000061035156,1.17858310626703,143.0500030517578,-1.0655626985516673,143.77000427246094,0.06056958649720423
1747,2013-02-22,142.74000549316406,143.0,141.5,141.5,243400.0,0.011192985194564686,-1.4193441210853381,0.7337300010834628,66.86235490300817,67.28290154543717,0.7677617854613175,-2.6618518692284567,-6.545407133268611,-4.585400550285783,16.29101876801894,1.839996337890625,3.925007255970172,1.9795036315917969,-4.336192542219663,8.295199805403257,-1.178344455313919,5.137351718497513,3.2793836914062524,71.9399073552571,16.096708861866965,3.157848086905727,2,-0.0550079345703125,-3.0150070190429688,-7.232507705688477,-13.795005798339844,7.649993896484375,4,0.04630797503134554,1.5586565510187003,141.16000366210938,-1.1675753251787941,139.86000061035156,1.17858310626703,143.0500030517578,0.04630797503134554
1748,2013-02-25,138.83000183105472,143.22999572753906,138.83000183105472,143.19000244140625,280500.0,-0.027392486420330098,-1.0183455415294618,-3.516113948194157,52.59953416004804,64.92685708030326,4.488187630289644,1.350469600351289,-2.432803511226524,-0.7183393191830021,17.01967065456343,4.399993896484347,3.9270028077465327,-1.9514999389648153,-8.23700967282366,4.33400979489403,-5.094254805894252,1.1912549279646214,6.905411712890611,0.0,-56.138184522950155,3.1427548669294234,2,3.739997863769503,1.5499954223632528,-3.7550029754638956,-9.885002136230497,10.699996948242159,0,0.06806883831739818,-1.4193441210853381,142.74000549316406,1.5586565510187003,141.16000366210938,-1.1675753251787941,139.86000061035156,0.06806883831739818
1749,2013-02-26,139.17999267578122,139.94999694824222,138.47000122070312,139.52999877929688,207800.0,0.0025210029540474466,1.4873826742575071,0.08027661800887534,49.349324274786774,62.41011174275404,3.5733703451582812,1.2463102391389782,-2.4858751092335467,-1.1221277317812053,17.54583899366234,1.479995727539091,3.5166021909901417,-1.7170089721680029,-7.780869086620129,4.346851142284123,-4.748939029394052,1.314921085058046,6.141096165390678,13.523646763392316,-41.29153540686621,3.03193005722606,2,2.9050064086914347,1.2000045776367472,-4.104993820190401,-10.234992980957003,10.660003662109403,1,0.0796810761623894,-1.0183455415294618,138.83000183105472,-1.4193441210853381,142.74000549316406,1.5586565510187003,141.16000366210938,0.0796810761623894
1750,2013-02-27,142.60000610351562,143.52999877929688,139.0,139.27999877929688,358400.0,0.024572593818863675,-1.3350479786062608,-9.485569796842896,56.19047996506993,60.87979150385722,-0.2333105298161513,-1.895191068287943,-5.498308313477736,-4.573723709858768,18.486224491946686,4.529998779296875,3.2149282112978312,1.4645042419433594,-4.465179992610217,7.394188476496936,-1.5003378753334289,4.429346359220148,2.172995728018776,81.6206892392314,25.805040253775474,2.964842117276781,2,-0.975006103515625,-2.1450042724609375,-7.525007247924805,-13.655006408691406,5.279998779296875,2,0.05862552771759977,1.4873826742575071,139.17999267578122,-1.0183455415294618,138.83000183105472,-1.4193441210853381,142.74000549316406,0.05862552771759977
1751,2013-02-28,142.33999633789062,144.3300018310547,141.94000244140625,142.82000732421875,454800.0,-0.0018233503120347327,-2.734377607705696,-0.14458130342862396,46.74190889041467,58.92004248601998,-0.39237303138392576,-1.3483217986399438,-4.8040590932922385,-4.353356249224703,19.553558082146317,2.3899993896484375,2.638068680505995,0.9784950256347713,-4.760609520496388,6.7175995717659305,-1.8910572474308083,3.848047298700351,-3.8699951171875,66.04086542843082,14.738831896206221,2.8695522730655734,2,-0.9399948120117188,-1.8849945068359375,-7.534997940063477,-13.394996643066406,7.94000244140625,3,0.07432908601416277,-1.3350479786062608,142.60000610351562,1.4873826742575071,139.17999267578122,-1.0183455415294618,138.83000183105472,0.07432908601416277
1752,2013-03-01,142.67999267578125,143.61000061035156,140.53999328613278,141.7100067138672,196900.0,0.0023886212353381175,1.1696150797716236,-2.020757835844618,49.03993177493647,56.45873537643706,-0.951583286274797,-1.1785294046670742,-4.783954647138728,-4.782994108652019,19.88095354360679,3.0700073242187784,2.0922013923420195,0.9564918518066463,-4.080334057178902,5.993317760792195,-1.5619211026861137,3.4749048062994063,-4.092791442871089,71.8428501123578,23.496907624276908,2.5184129544927725,3,-1.2799911499023438,-2.2249908447265625,-7.874994277954102,-13.734992980957031,8.530014038085938,4,0.0589431181232245,-2.734377607705696,142.33999633789062,-1.3350479786062608,142.60000610351562,1.4873826742575071,139.17999267578122,0.0589431181232245
1753,2013-03-04,141.75,143.0800018310547,141.00999450683594,142.08999633789062,295500.0,-0.006518031423610404,-1.274724169153895,-0.3505167613144772,40.50915526972662,53.5962141237048,-0.37801363664183896,0.18050195728699236,-3.613622200211182,-4.007400697677099,20.226041862623507,2.07000732421875,1.5545862222907942,-0.24000091552733238,-4.615982927331402,4.135981096276737,-2.427991921429367,1.9479900903747023,-3.0479427551269396,55.972669584757874,11.75304333799592,2.1879910059020418,3,-0.34999847412109375,-1.2949981689453125,-6.840002059936523,-12.805000305175781,11.470001220703125,0,0.060952376646549844,1.1696150797716236,142.67999267578125,-2.734377607705696,142.33999633789062,-1.3350479786062608,142.60000610351562,0.060952376646549844
1754,2013-03-05,142.83999633789062,144.61000061035156,142.42999267578125,142.6199951171875,195500.0,0.007689568521274337,-6.2666191953613755,-0.647069383358765,44.52089539700283,52.397762688418744,-1.6773203374015964,-0.5336083674040992,-4.512067667595147,-5.264749061502357,20.56022087310055,2.8600006103515625,1.2030614049128872,0.5939956665039006,-3.303038712569844,4.491030045577645,-1.354521523032986,2.542512856040787,-4.0253802012939275,68.44912513565633,27.715513346176003,1.9485171895368776,3,-1.2999954223632812,-2.3849945068359375,-7.579998016357422,-13.894996643066406,10.169998168945312,1,0.0468356385670925,-1.274724169153895,141.75,1.1696150797716236,142.67999267578125,-2.734377607705696,142.33999633789062,0.0468356385670925
1755,2013-03-06,143.50999450683594,144.13999938964844,142.85000610351562,143.64999389648438,141800.0,0.004690550168878538,1.3035380989359817,-0.6363573311138854,46.804111061908955,50.29085507743359,-1.9837286478419855,-0.9307806769614615,-5.003925703878906,-6.048168590964849,20.912459332551876,1.3000030517578125,0.7006249318333175,1.0604942321777457,-2.6396758378612617,4.760664302216753,-0.789590802841758,2.9105792671972495,-4.463562991289052,72.97287164644682,35.128340932748,1.850085035019501,3,-1.9699935913085938,-3.05499267578125,-7.352497100830078,-14.564994812011719,9.389999389648438,2,0.044108438947457085,-6.2666191953613755,142.83999633789062,-1.274724169153895,141.75,1.1696150797716236,142.67999267578125,0.044108438947457085
1756,2013-03-07,143.72000122070312,144.3699951171875,142.75999450683594,143.9600067138672,160700.0,0.0014633595004227562,2.037787726546418,1.7143324250681198,50.7650232216858,48.50226266839778,-2.0030536444177187,-0.8720377496722449,-5.043863889074885,-6.357795204959643,21.308101125960224,1.6100006103515625,0.3358061165226047,1.0715011596679744,-2.4383127650040706,4.581315084340019,-0.6834058026680339,2.8264081220039827,-4.451026941364063,78.13273248054242,36.50489629871815,1.7549069623360212,3,-2.1800003051757812,-3.2649993896484375,-7.2050018310546875,-14.775001525878906,5.160003662109375,3,0.028945196401168216,1.3035380989359817,143.50999450683594,-6.2666191953613755,142.83999633789062,-1.274724169153895,141.75,0.028945196401168216
1757,2013-03-08,143.85000610351562,144.66000366210938,143.36000061035156,144.36000061035156,329600.0,0.000904570565740892,1.3423465530276995,2.1249284760633227,50.220999272468546,48.237981014222285,-2.1892719295051393,-1.0362702136622772,-5.001039529155491,-6.57298562916219,20.777537840223186,1.3000030517578125,0.41000261652388303,1.1895057678222543,-2.3357571582316154,4.714768693876124,-0.5731256952046806,2.952137230849189,-4.367390770936055,77.80834172913,33.166785831637746,1.762631463026938,3,-2.285003662109375,-3.3950042724609375,-7.00750732421875,-14.905006408691406,4.30999755859375,4,0.04469928677760482,2.037787726546418,143.72000122070312,1.3035380989359817,143.50999450683594,-6.2666191953613755,142.83999633789062,0.04469928677760482
1758,2013-03-11,147.55999755859375,147.75,145.30999755859375,146.4499969482422,526200.0,0.025790693762003603,2.2751589878032545,-2.176495227837118,60.692252316129554,49.498306352149264,-5.063126319206333,-4.628358507146572,-8.428341902181103,-10.356076423496859,20.255603486486166,3.899993896484375,0.26516463813158,4.673997497558588,0.522475722964856,8.82551927215232,2.598236610261722,6.749758384855454,-7.766738926242397,96.42853045443594,46.250107457081555,2.07576088729687,3,-4.18499755859375,-6.454994201660156,-10.717498779296875,-18.61499786376953,-2.0699920654296875,0,0.024735763185575355,1.3423465530276995,143.85000610351562,2.037787726546418,143.72000122070312,1.3035380989359817,143.50999450683594,0.024735763185575355
1759,2013-03-12,146.89999389648438,148.1699981689453,146.17999267578125,147.6699981689453,272600.0,-0.004472781736441167,1.248588349899568,-0.693697161316929,68.96548605704454,50.91775147347977,-3.5681020489758453,-4.0400238293592565,-7.531333614116988,-9.830754702917659,19.39081532893679,1.9900054931640625,-0.04719940132514466,3.9279937744140625,-0.4865445550974812,8.342532103925606,1.7207246096582764,6.1352629391698486,-6.4701959547211345,76.5248907065294,19.47675110037074,2.2072691647557754,3,-2.5449981689453125,-5.584991455078125,-9.784996032714844,-17.954994201660156,-2.720001220703125,1,0.04302251590746997,2.2751589878032545,147.55999755859375,1.3423465530276995,143.85000610351562,2.037787726546418,143.72000122070312,0.04302251590746997
1760,2013-03-13,150.58999633789062,150.67999267578125,146.61000061035156,146.97000122070312,325300.0,0.02511914632213319,1.1421079683258646,-4.701266274299982,72.50593599324104,53.78042115157159,-6.7112991570035945,-7.676242097860722,-10.887242776907243,-13.627844639951263,18.686363614065275,4.0699920654296875,0.37325736103233,7.333996582031261,1.8044853457806767,12.863507818281846,4.569240963905969,10.098752200156554,-9.386178373409166,98.86368233968153,37.8055838332989,2.7647556181252946,3,-4.980003356933594,-6.25,-11.90249252319336,-16.224994659423828,-5.220001220703125,2,0.01607011240982681,1.248588349899568,146.89999389648438,2.2751589878032545,147.55999755859375,1.3423465530276995,143.85000610351562,0.01607011240982681
1761,2013-03-14,150.91000366210938,151.02999877929688,149.50999450683594,150.97000122070312,245000.0,0.0021250237864454125,15.889623601220753,-0.01657393356938122,70.74654856421051,56.19226746149093,-6.356234527320197,-7.917004183454679,-10.969257469907006,-14.089293484685754,17.97073655895594,1.5200042724609375,0.9262828957124611,7.34600372314452,0.8622092567327968,13.829798189556243,4.104106489938658,10.587900956350381,-8.569044732271948,98.43552612993648,37.15301949029492,3.241897233205861,3,-4.890007019042969,-6.2700042724609375,-12.22249984741211,-16.545001983642578,-4.75,3,0.013186602518615143,1.1421079683258646,150.58999633789062,1.248588349899568,146.89999389648438,2.2751589878032545,147.55999755859375,0.013186602518615143
1762,2013-03-15,151.02000427246094,151.9600067138672,150.08999633789062,150.27000427246094,628400.0,0.0007289152984042424,-2.3693398949770432,-12.500508646998982,88.35742984228436,61.508742413997346,-5.765049610336263,-7.831540514224855,-10.952426352961282,-14.31119442450526,17.711683648696646,1.8700103759765625,1.0850203774517126,7.077004241943371,-0.21238039162457767,14.36638887551132,3.4323119251594107,10.72169655872733,-7.462579763699182,85.86464440186776,16.13506995984804,3.644692316783974,3,-3.8250045776367188,-5.805000305175781,-12.332500457763672,-16.65500259399414,-4.1399993896484375,4,-0.014170304125985744,15.889623601220753,150.91000366210938,1.1421079683258646,150.58999633789062,1.248588349899568,146.89999389648438,-0.014170304125985744
1763,2013-03-18,150.10000610351562,151.3800048828125,149.42999267578125,149.47999572753906,264400.0,-0.006091896059581048,-4.416576599487147,0.8266805013020834,83.17132093102595,65.80323413999992,-3.951594972371481,-6.75956579619168,-9.901099150804043,-13.505590576564174,17.32173937539705,1.95001220703125,1.5380409016899534,5.840505981445318,-1.9497336566230956,13.630745619513732,1.9453861624111255,9.73562580047951,-5.198168441937014,67.82013680078353,-8.646539375804394,3.8951198190342065,3,-2.7400054931640625,-4.885002136230469,-11.265003204345703,-15.735004425048828,-2.010009765625,0,-0.012924732595069544,-2.3693398949770432,151.02000427246094,15.889623601220753,150.91000366210938,1.1421079683258646,150.58999633789062,-0.012924732595069544
1764,2013-03-19,150.44000244140625,151.0,149.0,150.4499969482422,319300.0,0.0022651320723874324,2.603601622104612,-0.0161199025422686,79.29743451723854,69.41360341281431,-3.464485656160946,-6.869750746916111,-10.125029498390347,-13.91046567474993,17.070112959389995,2.0,1.9667608756241748,5.81100234985351,-2.425914943908367,14.047919643615387,1.6925437029725856,9.929460996734434,-4.408857731461467,71.58873760046546,-4.051419274569255,4.118458646880934,3,-3.0800018310546875,-5.224998474121094,-11.14999771118164,-15.619998931884766,-3.089996337890625,1,-0.03290346229667285,-4.416576599487147,150.10000610351562,-2.3693398949770432,151.02000427246094,15.889623601220753,150.91000366210938,-0.03290346229667285
1765,2013-03-20,151.7100067138672,152.1699981689453,149.9499969482422,150.9600067138672,216200.0,0.00844193201177057,1.6587113044113884,-75.0412213740458,82.55736891384775,72.94608626749897,-3.8543178911275504,-7.595909643353622,-11.27664685079867,-15.265606876929326,18.109187844266454,2.220001220703125,2.747338758306853,6.488506317138672,-2.004816105071569,14.981828739348913,2.2418451060335656,10.735167528243778,-4.730244083294821,85.489220164718,8.278122077631764,4.2466612111051205,3,-3.94500732421875,-6.390007019042969,-11.620006561279297,-16.090007781982422,-6.4000091552734375,2,-0.04963426079261812,2.603601622104612,150.44000244140625,-4.416576599487147,150.10000610351562,-2.3693398949770432,151.02000427246094,-0.04963426079261812
1766,2013-03-21,149.7100067138672,151.36000061035156,149.0,150.80999755859375,178300.0,-0.013183046018659161,1.145458076418896,-1.4666544596354167,71.90035109468718,75.35490313663438,-1.0228430733670564,-5.188541342799738,-9.074285980078997,-13.10584767656465,19.351854878753716,2.7100067138671875,3.382492784793442,4.061006164550776,-4.432264273930542,12.554276603032093,-0.18562905468988333,8.307641383791434,-1.796001686387683,22.39770107196665,-53.20010864873308,4.246635219240655,3,-0.9700088500976562,-4.390007019042969,-9.620006561279297,-14.090007781982422,-4.8400115966796875,3,-0.028989455627869476,1.6587113044113884,151.7100067138672,2.603601622104612,150.44000244140625,-4.416576599487147,150.10000610351562,-0.028989455627869476
1767,2013-03-22,149.35000610351562,150.47000122070312,148.83999633789062,150.1999969482422,145100.0,-0.002404652957097353,1.3453317964762062,0.772725381126108,74.54780590991801,76.89440909149977,0.2228090915135681,-4.540752098788914,-8.579312631805294,-12.588954319732295,20.053432142465994,1.6300048828125,3.96658584927701,3.3705055236816293,-5.16048920443103,11.901500251794289,-0.8949918403747006,7.636002887737959,-0.6699223105722751,15.315600155795359,-60.17191453433977,4.265497364056327,3,-0.17501068115234375,-4.030006408691406,-9.260005950927734,-13.73000717163086,-2.5500030517578125,4,-0.021359238774956824,1.145458076418896,149.7100067138672,1.6587113044113884,151.7100067138672,2.603601622104612,150.44000244140625,-0.021359238774956824
1768,2013-03-25,148.27999877929688,150.66000366210938,147.8699951171875,149.77999877929688,305600.0,-0.007164427723405087,-1.4051721869985003,1.7647248900457768,67.59377331748897,76.74199656488247,1.570884427568842,-2.87381696123893,-7.2711505789421835,-11.425602301042062,21.630977307667536,2.790008544921875,4.470023524477909,1.8279983520507699,-6.0581216996737055,9.714118403775245,-2.1150616738114536,5.771058377912993,3.8899993896484375,9.534962119195898,-64.08165185431228,3.943060025862235,3,1.1100006103515625,-2.9599990844726562,-8.189998626708984,-12.65999984741211,-1.279998779296875,0,-0.009441555894319609,1.3453317964762062,149.35000610351562,1.145458076418896,149.7100067138672,1.6587113044113884,151.7100067138672,-0.009441555894319609
1769,2013-03-26,150.27000427246094,150.5800018310547,148.35000610351562,149.16000366210938,241600.0,0.013420592861792757,1.578036109616589,-0.7400004069010416,70.14302134408055,76.47945049275353,0.1220182854796974,-4.206032529930667,-9.041389756257615,-13.315012849413222,23.420196115143263,2.3000030517578125,5.0825162885514885,3.263503265380848,-4.005064446240027,10.532070977001723,-0.37078059042960376,6.8977871211913,1.8139938354492244,55.814126789801456,-17.145150125652954,3.6342838558104393,3,-0.25000762939453125,-4.950004577636719,-9.295005798339844,-14.650005340576172,-1.25,1,-0.014507272726349663,-1.4051721869985003,148.27999877929688,1.3453317964762062,149.35000610351562,1.145458076418896,149.7100067138672,-0.014507272726349663
1770,2013-03-27,150.9600067138672,151.5,148.6300048828125,149.4600067138672,179200.0,0.004591750993466315,1.224813995576111,1.3513506082892295,70.97333428811133,76.50464890652027,-0.5699107930547598,-4.466617620028018,-9.441693427598182,-13.863780082311365,24.301742681221405,2.8699951171875,5.203135851547557,3.535505676269537,-3.6268358002631373,10.697847152802211,-0.045665061996800205,7.116676414535874,1.0397113342285138,85.12417190705182,12.289750171278456,3.581170738266333,3,-0.9400100708007812,-5.640007019042969,-9.922508239746094,-15.340007781982422,-1.4600067138671875,2,-0.023913622481443242,1.578036109616589,150.27000427246094,-1.4051721869985003,148.27999877929688,1.3453317964762062,149.35000610351562,-0.023913622481443242
1771,2013-03-28,152.9199981689453,153.1199951171875,150.14999389648438,151.19000244140625,213300.0,0.012983514625785286,1.7887471255310157,1.1533304850260417,73.75585792469404,74.88225202678804,-2.475081903265533,-5.895612524784241,-11.074533503154868,-15.723354855907758,25.177295927459987,2.970001220703125,5.291899355697694,4.966497039794916,-2.1774716643525664,12.110465743942399,1.3945126877211749,8.538481391868658,-5.0500030517578125,96.19053431919643,22.994472835057465,3.5719843520737418,3,-2.4250030517578125,-7.125,-11.569999694824219,-17.299999237060547,-2.6199951171875,3,-0.049764587375577096,1.224813995576111,150.9600067138672,1.578036109616589,150.27000427246094,-1.4051721869985003,148.27999877929688,-0.049764587375577096
1772,2013-04-01,151.08999633789062,153.74000549316406,150.6699981689453,153.19000244140625,269600.0,-0.011967053707605424,-1.0884386223504743,-1.2138793582472636,60.25564867059854,72.33606622007387,-0.7086273311056175,-3.58716518094775,-8.910300572886825,-13.807508041882159,26.678693787499576,3.07000732421875,4.921754619077888,2.7159950256347543,-4.103692800599106,9.535682851868614,-0.6938488874821758,6.125838938751684,-3.1150012207031352,54.85511974359041,-14.765942054835833,3.4098439131169274,4,-0.28499603271484375,-4.984992980957031,-9.884998321533203,-15.46999740600586,-0.959991455078125,0,-0.04116752512716326,1.7887471255310157,152.9199981689453,1.224813995576111,150.9600067138672,1.578036109616589,150.27000427246094,-0.04116752512716326
1773,2013-04-02,150.38999938964844,152.1699981689453,150.22999572753906,151.1699981689453,241700.0,-0.004632980112573071,-2.527257594673325,0.37142691061282024,60.115949002960654,70.20479005182078,0.04115947423085231,-2.325945137546398,-7.937922878975002,-13.023907053611197,28.173113094344505,1.94000244140625,4.573243806642438,1.583998107910162,-4.526700880709626,7.69469709652995,-1.471351386399732,4.639347602220056,-2.1844038574218985,37.847746143545876,-29.623579457571267,3.055349494309892,4,0.41500091552734375,-4.284996032714844,-9.185001373291016,-14.770000457763672,-1.8899993896484375,1,-0.02387124378256844,-1.0884386223504743,151.08999633789062,1.7887471255310157,152.9199981689453,1.224813995576111,150.9600067138672,-0.02387124378256844
1774,2013-04-03,149.52999877929688,151.47000122070312,148.83999633789062,150.80999755859375,243300.0,-0.005718469405158855,1.0230759299036352,1.6410266442349075,46.32456112504365,66.17892251973144,0.847639510217391,-0.9897956669985319,-6.794767041988678,-12.137145895971429,29.030898595907033,2.6300048828125,3.922442237774277,0.38949737548827557,-5.040656269102897,5.819651020079448,-2.3255794468073248,3.104574197783876,-1.1030268486328225,17.612402915592927,-43.99241471044196,2.7150768222955874,4,1.2750015258789062,-3.4249954223632812,-8.055000305175781,-13.90999984741211,0.339996337890625,2,-0.016919673643755573,-2.527257594673325,150.38999938964844,-1.0884386223504743,151.08999633789062,1.7887471255310157,152.9199981689453,-0.016919673643755573
1775,2013-04-04,149.83999633789062,150.2899932861328,148.75,149.67999267578125,95000.0,0.002073146265795911,1.9056544020268325,-0.12500298023508094,46.28727601564634,63.333025288726894,0.27321693292992677,-0.8445507809630897,-6.83795956311161,-12.384458330908387,29.91821405594614,1.5399932861328125,3.400315792695068,0.3829948425292855,-4.359743428382359,5.12573311344093,-1.9883742929265225,2.7543639779850935,-1.2005030647265755,21.843589939607064,-33.65234720842492,2.3713691354558155,4,0.9650039672851562,-3.4699935913085938,-8.607498168945312,-14.21999740600586,-1.0,3,-0.0054724511843994295,1.0230759299036352,149.52999877929688,-2.527257594673325,150.38999938964844,-1.0884386223504743,151.08999633789062,-0.0054724511843994295
1776,2013-04-05,147.8800048828125,148.5500030517578,146.1999969482422,148.1699981689453,293700.0,-0.01308056261999846,3.4761890921773504,-1.8124165554072096,40.344402058904954,59.53264708305878,2.175053878050761,1.5210630360073765,-4.641654574410353,-10.35897044124232,30.34569634553107,3.6399993896484375,2.974041717130717,-1.7849967956543082,-5.773213772182714,2.203220180874098,-3.7791052839185113,0.20911169260989482,5.8600006103515625,22.281247090917187,-28.159874055891496,1.9941084882641968,4,2.089996337890625,-0.7400054931640625,-6.840003967285156,-12.260005950927734,0.2299957275390625,4,0.010954794858650807,1.9056544020268325,149.83999633789062,1.0230759299036352,149.52999877929688,-2.527257594673325,150.38999938964844,0.010954794858650807
1777,2013-04-08,150.27999877929688,151.0,147.6300048828125,147.7100067138672,192400.0,0.0162293333597483,-1.468864755495688,-8.862246777163904,50.50730770818711,57.634150904247456,-0.08844880475507466,-0.3926437541194048,-6.797720556380625,-12.681561752657899,31.00219843106902,3.3699951171875,2.3868600023296835,0.2934974670410213,-2.610210224611677,3.19720515869372,-1.158356378785328,1.7453513128673706,3.3092065429687523,68.34172523961661,19.268666515167993,1.4518538458263432,4,-0.30999755859375,-3.1399993896484375,-9.352497100830078,-14.65999984741211,-0.1999969482421875,0,0.00013311333925614122,3.4761890921773504,147.8800048828125,1.9056544020268325,149.83999633789062,1.0230759299036352,149.52999877929688,0.00013311333925614122
1778,2013-04-09,151.2100067138672,151.75999450683594,150.3300018310547,150.39999389648438,266100.0,0.006188501078817188,-2.010520567307538,0.3151810576689011,52.100393332084664,55.62941445847014,-0.6248350408827719,-1.091124044190849,-7.4744120236371145,-13.499871007377806,30.903873719718604,1.4799957275390625,2.0964409994730033,1.0410049438476676,-1.6731927708110845,3.7552026585064198,-0.31609391348172267,2.398103801177058,2.2314144409179733,90.10812887644767,42.07038435590969,1.357098857329376,4,-1.2400054931640625,-3.8350067138671875,-10.28250503540039,-15.590007781982422,3.4799957275390625,1,-0.007142396555132491,-1.468864755495688,150.27999877929688,3.4761890921773504,147.8800048828125,1.9056544020268325,149.83999633789062,-0.007142396555132491
1779,2013-04-10,153.22000122070312,153.64999389648438,150.36000061035156,151.63999938964844,285500.0,0.013292734723829636,1.6967299742975606,1.950588678534426,53.959085304427774,53.73894234917197,-2.4276605895829277,-2.7440516589395543,-9.152864240611109,-15.392370411722993,30.885595260848188,3.2899932861328125,1.8445326796396557,2.734999084472662,0.15500767670835103,5.314990492236973,1.4450033805904923,4.024994788354832,-7.0200042724609375,94.228283866845,48.824120158921296,1.289995703882161,4,-3.25,-5.135002136230469,-12.292499542236328,-17.000003814697266,-2.57000732421875,2,-0.0308053856095738,-2.010520567307538,151.2100067138672,-1.468864755495688,150.27999877929688,3.4761890921773504,147.8800048828125,-0.0308053856095738
1780,2013-04-11,153.00999450683594,155.1699981689453,151.99000549316406,153.6300048828125,308100.0,-0.0013706220610498754,-1.3909823605334863,-0.3924111756014177,59.54857646437585,52.16035552024773,-2.1191319459593103,-2.4700918174053754,-8.637868470134606,-14.991288375318845,30.4123315530742,3.17999267578125,1.8132151546336104,2.4039924621582145,-0.41285282578553506,5.220837750101964,0.9955698181863397,3.8124151061300893,-6.660997619628915,75.91969489230392,26.465019095992062,1.4084226439718737,4,-2.3249969482421875,-4.0449981689453125,-12.012493133544922,-16.089996337890625,-3.17999267578125,3,-0.02052153128799805,1.6967299742975606,153.22000122070312,-2.010520567307538,151.2100067138672,-1.468864755495688,150.27999877929688,-0.02052153128799805
1781,2013-04-12,152.89999389648438,153.66000366210938,151.05999755859375,152.36000061035156,139700.0,-0.0007189112757379768,1.5242620643679863,-0.8709423375089214,60.42274823085842,52.17892213805438,-2.2487471392197733,-2.3224344972219626,-8.217546604095276,-14.597260856643118,29.679882680501535,2.600006103515625,1.5581707294918772,2.1944923400878906,-0.8023976659055165,5.191382346081298,0.696047337091187,3.692937343084594,-6.198156958007814,69.89381573275644,15.454843819939867,1.498445002996697,4,-2.214996337890625,-3.93499755859375,-11.90249252319336,-14.18499755859375,-3.05999755859375,4,-0.026553287904919287,-1.3909823605334863,153.00999450683594,1.6967299742975606,153.22000122070312,-2.010520567307538,151.2100067138672,-0.026553287904919287
1782,2013-04-15,148.8800048828125,153.44000244140625,148.5,152.89999389648438,233600.0,-0.026291623114082507,-1.0669471560546764,-7.4445166577185,51.501518243358824,51.22176316476528,1.592226887853883,1.6116404956972872,-3.850824396617412,-10.363714609025465,28.314919432252676,4.94000244140625,1.1129724715278257,-1.7184967041015682,-4.819123377281983,1.3821299690788464,-3.2688100406917897,-0.16818336751134666,-1.8394414951171996,5.697226193880469,-52.17369249997954,1.550313336590213,4,1.80499267578125,0.3849945068359375,-7.882503509521484,-9.450004577636719,0.5399932861328125,0,-0.005171979091934009,1.5242620643679863,152.89999389648438,-1.3909823605334863,153.00999450683594,1.6967299742975606,153.22000122070312,-0.005171979091934009
1783,2013-04-16,148.16000366210938,150.5,146.86000061035156,150.38999938964844,365800.0,-0.004836117659116512,1.9714317744436762,0.5547268213805826,44.36129531054652,51.00362251871005,2.1932847603216032,2.296597295667368,-2.816900596802043,-9.45309177697635,26.992209934817758,3.6399993896484375,0.35307312714758154,-2.3414978027343807,-5.623844565879239,0.9408489604104773,-3.9826711843068097,-0.7003244211619517,7.0099945068359375,15.64384396735977,-40.73214080229286,1.6411733815724332,4,2.524993896484375,2.0799942016601562,-7.150001525878906,-8.730003356933594,1.8499908447265625,1,0.0129589506039971,-1.0669471560546764,148.8800048828125,1.5242620643679863,152.89999389648438,-1.3909823605334863,153.00999450683594,0.0129589506039971
1784,2013-04-17,145.49000549316406,147.42999267578125,143.82000732421875,146.75999450683594,351900.0,-0.01802104551127348,1.7662878256395866,0.5695028909644531,36.781032761084944,49.94737326820323,4.727042647919575,4.824072627498197,0.10055754698606734,-6.6218702424819185,25.834541999677295,4.339996337890625,-0.03327788935962417,-4.763996124267578,-8.739228326797729,-0.7887639217374272,-6.751612225532654,-2.7763800230025026,9.513792724609374,14.713652123527726,-36.45507042494617,1.987616101265082,4,4.004997253417969,4.004997253417969,-3.2500038146972656,-5.410003662109375,2.3600006103515625,2,0.0632345632062985,1.9714317744436762,148.16000366210938,-1.0669471560546764,148.8800048828125,1.5242620643679863,152.89999389648438,0.0632345632062985
1785,2013-04-18,144.17999267578125,145.6699981689453,142.92999267578125,145.6300048828125,146600.0,-0.009004143019599842,2.5817093846614143,1.141751772197525,28.19359176329681,48.59728323535788,5.754945283844364,5.840475186482394,1.5924607007917757,-5.16364053314561,24.418792189285565,2.7400054931640625,-0.4283998898023924,-5.697508239746099,-10.443704850349121,-0.9513116291430777,-8.07060654504761,-3.3244099344445885,10.376453906249992,11.64956868723354,-32.42695475516977,2.373098305301513,4,4.870002746582031,4.870002746582031,-1.3449935913085938,-3.8899917602539062,2.82000732421875,3,0.04487447322356486,1.7662878256395866,145.49000549316406,1.9714317744436762,148.16000366210938,-1.0669471560546764,148.8800048828125,0.04487447322356486
1786,2013-04-19,145.3699951171875,145.4499969482422,144.0500030517578,144.7100067138672,128300.0,0.00825358927630293,2.4146523009360057,-0.455160584248853,35.257724174491386,46.90288506494724,4.661680610459797,4.541504156497751,0.592255238148482,-6.211052474494863,23.41522363569253,1.399993896484375,-0.47024305725355475,-4.290505218505871,-9.447984916093532,0.8669744790817902,-6.869245067299687,-1.7117653697120545,8.48886423046875,23.21598643406351,-18.69171127228369,2.5787398487938287,4,3.6800003051757812,3.6800003051757812,-0.3950004577636719,-3.8249969482421875,2.8899993896484375,4,0.030680380158724097,2.5817093846614143,144.17999267578125,1.7662878256395866,145.49000549316406,1.9714317744436762,148.16000366210938,0.030680380158724097
1787,2013-04-22,146.16000366210938,146.7899932861328,143.32000732421875,145.60000610351562,212300.0,0.005434467713127722,2.8132199808843503,0.8484960580768964,39.14829518898111,45.46376304904685,3.6048830318417515,3.6894131523605154,-0.11962375438707795,-6.862169021758007,22.26805668947541,3.4699859619140625,-0.526961359979282,-3.3409965515136832,-8.730974570454066,2.0489814674266995,-6.035985560983875,-0.6460075420434919,7.043123685234377,42.66853185193546,0.23706279602991032,2.6949890094701843,4,2.8899917602539062,2.8899917602539062,-0.8300056457519531,-4.44000244140625,0.7599945068359375,0,0.025177836505044127,2.4146523009360057,145.3699951171875,2.5817093846614143,144.17999267578125,1.7662878256395866,145.49000549316406,0.025177836505044127
1788,2013-04-23,146.8800048828125,147.1999969482422,145.00999450683594,147.13999938964844,139200.0,0.004926116602785635,10.526643376300044,-0.46427792915531335,43.15247271161608,44.26302831651221,2.465334907943628,3.0136621967446615,-0.7334649263833626,-7.445824815613975,21.504748797364257,2.19000244140625,-0.2901548559638627,-2.5509956359863395,-8.043135902108872,2.9411446301361934,-5.297065769047606,0.19507449707492697,5.706734384237507,87.77804904513889,40.46360182966735,2.74607013306127,4,2.1699905395507812,2.1699905395507812,-0.6750030517578125,-4.694999694824219,-0.779998779296875,1,0.017292982037679927,2.8132199808843503,146.16000366210938,2.4146523009360057,145.3699951171875,2.5817093846614143,144.17999267578125,0.017292982037679927
1789,2013-04-24,148.08999633789062,148.5,147.2100067138672,147.52999877929688,178100.0,0.008237958979123938,-1.150021616947687,-2.1538822700862728,45.67901234567902,42.72196563665701,0.5041417216325499,1.7201700655945444,-1.8897137735387446,-8.508974789561051,20.749520318730884,1.6199951171875,-0.4088804128301433,-1.2320037841796818,-6.740540040667554,4.27653247230819,-3.986271912423632,1.5222643440642685,3.917338133683245,92.63908217271721,40.363521937806304,2.754268128243942,4,0.2050018310546875,0.9599990844726562,-1.8024940490722656,-5.609992980957031,-1.989990234375,2,0.012965076753493454,10.526643376300044,146.8800048828125,2.8132199808843503,146.16000366210938,2.4146523009360057,145.3699951171875,0.012965076753493454
1790,2013-04-25,147.35000610351562,148.41000366210938,147.11000061035156,148.1999969482422,141500.0,-0.004996895487029307,1.0472420131922,-1.5178474114441416,48.60746502024617,41.40915639103342,0.3987645403823308,2.293426342272369,-1.0947677417420891,-7.649544619280704,19.651097788135235,1.3000030517578125,-0.6728191441918625,-1.7914939880371037,-7.310608240334005,3.727620264259798,-4.5510511141855545,0.9680631381113471,4.1126878603107,77.7993142372362,20.83204464905687,2.7595571261484553,4,0.834991455078125,1.6999893188476562,-1.0625038146972656,-4.870002746582031,1.529998779296875,3,0.003393281162463957,-1.150021616947687,148.08999633789062,10.526643376300044,146.8800048828125,2.8132199808843503,146.16000366210938,0.003393281162463957
1791,2013-04-26,145.30999755859375,147.61000061035156,144.8000030517578,147.4499969482422,251200.0,-0.01384464513349759,1.2845446256334552,2.5176734583969123,36.689883111384994,39.76341915414744,1.3956795754917266,3.935875152621861,0.9827827780040934,-5.518150488076003,18.125559668887615,2.80999755859375,-1.2276216999815688,-3.451002502441412,-8.922377074113143,2.0203720692303193,-6.186689788277278,-0.7153152166055463,5.640734327949872,38.416854210606935,-16.40475973058026,2.735687285835861,4,1.404998779296875,3.7399978637695312,1.2325019836425781,-2.7249984741210938,2.4499969482421875,4,0.01163032461496516,1.0472420131922,147.35000610351562,-1.150021616947687,148.08999633789062,10.526643376300044,146.8800048828125,0.01163032461496516
1792,2013-04-29,144.8699951171875,145.92999267578125,144.0500030517578,145.60000610351562,320700.0,-0.0030280259362664985,1.7050519243857993,0.3411267264183904,32.56323204176441,38.45252323539388,1.3488937261197975,4.096002267895017,1.4982199595515624,-4.943046401059803,16.433675908142828,1.8799896240234375,-1.9549490634257438,-3.5800048828124886,-9.199088693653465,2.039078928028488,-6.389546788232963,-0.7704629773920146,5.599492416710376,18.426800624067756,-30.612257160307944,2.8095419054204878,4,0.845001220703125,4.180000305175781,2.160003662109375,-2.2849960327148438,2.5800018310546875,0,0.023400286490699695,1.2845446256334552,145.30999755859375,1.0472420131922,147.35000610351562,-1.150021616947687,148.08999633789062,0.023400286490699695
1793,2013-04-30,146.8000030517578,147.08999633789062,144.74000549316406,144.92999267578125,446500.0,0.013322344168018363,-1.0888949170933506,-2.5616194975126456,32.26521935958685,37.95076619078298,-0.8876655031821485,1.9850239352564643,-0.34300964611708196,-6.7282324229072685,14.746895999395601,2.3499908447265625,-2.7149894763832663,-1.4704971313476562,-7.057916783614104,4.116922520918791,-4.264206957480866,1.3232126947855534,3.2171147906530564,61.79779518919197,17.711692741834746,2.793709826133219,4,-1.0850067138671875,2.2499923706054688,0.4474945068359375,-4.215003967285156,3.9199981689453125,1,0.0008174054134399977,1.7050519243857993,144.8699951171875,1.2845446256334552,145.30999755859375,1.0472420131922,147.35000610351562,0.0008174054134399977
1794,2013-05-01,147.0,148.14999389648438,146.0500030517578,146.72999572753906,325100.0,0.0013623770033006632,-1.5766922853692558,0.1443865103261446,33.38863832475643,38.52799358650071,-0.9509467181549098,1.671464301261608,-0.4268625240771371,-6.795623556632961,13.619687413421369,2.0999908447265625,-3.0367069861398477,-1.1440002441406136,-6.72591213260651,4.437911644325283,-3.9349561883735475,1.6469557000923203,2.591890332413101,67.66047099255609,26.460930765033694,2.7909559442329432,5,-1.089996337890625,2.0499954223632812,0.3549995422363281,-4.415000915527344,2.8600006103515625,2,-0.006122407459077328,-1.0888949170933506,146.8000030517578,1.7050519243857993,144.8699951171875,1.2845446256334552,145.30999755859375,-0.006122407459077328
1795,2013-05-02,149.02000427246094,149.99000549316406,147.6199951171875,147.6199951171875,192400.0,0.013741525662999576,-2.3857069677714686,5.185137044362814,40.30003334042866,39.08825016049374,-2.472169951197145,-0.4354471176210666,-2.2020164139822214,-8.678551944605829,12.699343103048458,2.9900054931640625,-3.1073537297810105,0.9170036315917969,-4.624355265562457,6.458362528746051,-1.8536758169853158,3.6876830801689096,-6.0900115966796875,83.67001983128,44.19576438161246,2.7706794485771233,5,-2.3649978637695312,0.02999114990234375,-1.350006103515625,-6.435005187988281,0.970001220703125,3,-0.0195946724280488,-1.5766922853692558,147.0,-1.0888949170933506,146.8000030517578,1.7050519243857993,144.8699951171875,-0.0195946724280488
1796,2013-05-03,149.5,150.99000549316406,149.42999267578125,150.88999938964844,236700.0,0.0032210153924130402,-1.0392137307895604,-0.9928502141666031,51.883336237999714,40.503254721495814,-2.575563494127209,-0.8304306747506587,-2.46844527800954,-8.935696874747634,13.09532844475154,1.970001220703125,-2.7497673006206185,1.3159996032714787,-4.258893143790289,6.890892350333246,-1.471446770259405,4.103445976802362,-6.428807067871105,78.53018776658898,33.34650034016347,2.7874463735308868,5,-1.9799957275390625,-0.45000457763671875,-1.8300018310546875,-6.915000915527344,-1.9900054931640625,4,-0.0041471245296822445,-2.3857069677714686,149.02000427246094,-1.5766922853692558,147.0,-1.0888949170933506,146.8000030517578,-0.0041471245296822445
1797,2013-05-06,150.3000030517578,151.0,149.00999450683594,149.5399932861328,265200.0,0.005351190981657705,-1.1868104228847378,-0.5467698556452055,56.46915450378101,41.98288603173636,-3.0469710934502814,-1.716883737057941,-3.092118049182318,-9.511682908365685,12.604658142507205,1.9900054931640625,-2.031594974309769,2.1150024414062614,-3.461480631165273,7.691485513977796,-0.6732390948795057,4.9032439776920285,-6.912057617187514,88.81793031163545,38.24952053271322,2.7882415362857698,5,-2.7750015258789062,-1.2500076293945312,-2.1550064086914062,-7.2400054931640625,-5.07000732421875,0,-0.016899590774107853,-1.0392137307895604,149.5,-2.3857069677714686,149.02000427246094,-1.5766922853692558,147.0,-0.016899590774107853
1798,2013-05-07,150.1300048828125,151.0,146.25,151.0,453400.0,-0.0011310589853199549,9.919601515364109,-1.1447157083199486,66.52418633514722,44.2990164750106,-2.6457027222261615,-1.720137501452541,-2.6180790552650706,-9.128836343839112,11.63609923214707,4.75,-1.5470573994204244,1.9990043640136719,-3.4740989782083034,7.472107706235647,-0.7375473070973158,4.7355560351246595,-6.285336174316427,82.42433023122474,26.191951637822918,2.736551671110987,5,-2.6050033569335938,-1.0800094604492188,-1.6750030517578125,-6.760002136230469,-4.45001220703125,1,-0.017851247901192413,-1.1868104228847378,150.3000030517578,-1.0392137307895604,149.5,-2.3857069677714686,149.02000427246094,-0.017851247901192413
1799,2013-05-08,148.5,150.66000366210938,147.83999633789062,150.27000427246094,283800.0,-0.010857289214669885,1.2117678033952262,2.034499087975305,65.04179160937542,46.12505276269163,-1.0632329247418113,-0.48683423736167697,-0.7079884606923201,-7.250668327517559,10.064205241650424,2.82000732421875,-1.2218473218894133,0.6049995422363281,-4.324180977282566,5.534180061755222,-1.8595907175231332,3.0695898019957895,-4.226011414013698,47.368421052631575,-13.90426335901779,2.4645902597594485,5,-0.9749984741210938,0.5499954223632812,-0.0449981689453125,-5.129997253417969,0.279998779296875,2,0.014949503169717993,9.919601515364109,150.1300048828125,-1.1868104228847378,150.3000030517578,-1.0392137307895604,149.5,0.014949503169717993
1800,2013-05-09,149.8699951171875,150.97000122070312,147.99000549316406,149.0399932861328,253700.0,0.009225556344697017,-1.034142454652925,-0.46892645626255397,65.47454386322089,49.32334840178451,-2.2777004015304385,-2.217841662159941,-1.8864577655683092,-8.32992045223682,7.967701278038564,2.9799957275390625,-0.9935274080104932,2.1319946289062557,-2.2845855626680702,6.548574820480582,-0.07629546688090727,4.340284724693419,-5.1924458463603855,76.21042351973685,9.705618085146853,2.2082900957871656,5,-2.3449935913085938,-0.8199996948242188,-1.4149932861328125,-5.844993591308594,2.3700103759765625,3,-6.668784387509064e-05,1.2117678033952262,148.5,9.919601515364109,150.1300048828125,-1.1868104228847378,150.3000030517578,-6.668784387509064e-05
1801,2013-05-10,148.83999633789062,150.1999969482422,148.64999389648438,149.8000030517578,142200.0,-0.0068726150187132795,-1.3134173698174654,-1.1566320433863406,59.06628179000683,52.26813170714478,-0.7759078255702718,-1.589075946817303,-0.6645708281030807,-7.001678016212338,6.206452113940601,1.5500030517578125,-0.9252969523586785,1.3049957275390511,-2.433802213069498,5.0437936681476,-0.5644032427652235,3.1743946978433257,-3.783100023313125,54.52623869243421,-14.374320966023753,1.8693989703042766,5,-0.9699935913085938,0.20999908447265625,-0.25249481201171875,-4.814994812011719,8.010009765625,4,0.007726479330614433,-1.034142454652925,149.8699951171875,1.2117678033952262,148.5,9.919601515364109,150.1300048828125,0.007726479330614433
1802,2013-05-13,148.11000061035156,148.85000610351562,147.2899932861328,148.85000610351562,265000.0,-0.004904566954448519,3.2162195599727816,0.7708336644679329,54.158202453994065,54.70068538430114,0.5163107926887562,-0.9694278601745339,0.24182598649622378,-6.017767067623197,5.643159870946985,1.5600128173828125,-0.8908483411658779,0.6135002136230412,-3.0825956176533964,4.309596044899479,-1.2345477020151918,2.461548129261274,-2.696518074648708,39.157907586348685,-26.224779018088796,1.8480479156382252,5,0.41500091552734375,0.9399948120117188,0.44499969482421875,-4.0099945068359375,8.729995727539062,0,-0.004051084336257116,-1.3134173698174654,148.83999633789062,-1.034142454652925,149.8699951171875,1.2117678033952262,148.5,-0.004051084336257116
1803,2013-05-14,150.0800018310547,150.2100067138672,147.8800048828125,147.88999938964844,251200.0,0.013300933175240504,-1.1086070950191254,-2.959440790151968,56.39873023349377,57.25736226304973,-1.049901888682541,-2.9388908985471573,-1.4952645220574823,-7.777461225442096,5.485517442983646,2.3300018310546875,-0.35646224821908845,2.487501525878912,-1.3770543974338807,6.352057449191705,0.5552235642225298,4.419779487535294,-4.331328247494014,75.81528612241006,13.306967296363275,1.93227796165639,5,-1.4550018310546875,-1.0300064086914062,-1.5250015258789062,-5.9799957275390625,7.05999755859375,1,-0.032316138355164004,3.2162195599727816,148.11000061035156,-1.3134173698174654,148.83999633789062,-1.034142454652925,149.8699951171875,-0.032316138355164004
1804,2013-05-15,154.69000244140625,155.97000122070312,149.89999389648438,150.0800018310547,556900.0,0.030716954651566653,-1.4426507836605622,2.105020763077952,68.89802075885315,60.434916420652456,-4.97783299105987,-7.193105554017592,-5.849122911997654,-12.181105052801541,5.861249137561277,6.07000732421875,0.46577865619269687,6.637502288818354,1.7673500325184932,11.507654545118214,4.202426160668409,9.072578416968298,-8.626249272859212,85.25348376469843,23.659893577947408,2.435076128149937,5,-3.5800018310546875,-5.2400054931640625,-6.0175018310546875,-10.589996337890625,7.7899932861328125,2,-0.05824558551570147,-1.1086070950191254,150.0800018310547,3.2162195599727816,148.11000061035156,-1.3134173698174654,148.83999633789062,-0.05824558551570147
1805,2013-05-16,150.64999389648438,155.42999267578125,150.1699981689453,154.9499969482422,443200.0,-0.02611680445510467,1.0,-0.9327554191863525,62.46496963203688,61.61065346443436,-0.7624778759896458,-2.786387359280468,-1.6162356493238121,-7.968591559182499,5.991095437020357,5.2599945068359375,1.1106259171836825,2.2739936828613168,-2.3672387544096694,6.915226120132303,-0.04662253577416209,4.594609901496796,-3.7937408837648547,38.70964906575161,-24.749224793105007,2.3206162186354873,5,0.4600067138671875,-1.1999969482421875,-1.6224937438964844,-6.54998779296875,11.540008544921875,3,-0.012412845621968094,-1.4426507836605622,154.69000244140625,-1.1086070950191254,150.0800018310547,3.2162195599727816,148.11000061035156,-0.012412845621968094
1806,2013-05-17,149.8300018310547,152.27999877929688,148.80999755859375,150.69000244140625,447700.0,-0.005443027538342471,-1.393096735155613,0.2,61.37616059523268,62.155876363484545,0.12208641521633012,-1.7024144340435328,-0.6156866841237161,-6.986137039023703,5.940965942599882,3.470001220703125,1.7402991340810274,1.231001281738287,-3.2270701473840404,5.689072710860614,-0.998034432822891,3.460036996299465,-2.2446489616964698,29.26274450517093,-38.24447053593639,2.2290357145611663,5,1.279998779296875,-0.3800048828125,-0.0050048828125,-5.0149993896484375,6.9799957275390625,4,0.016084920460902374,1.0,150.64999389648438,-1.4426507836605622,154.69000244140625,-1.1086070950191254,150.0800018310547,0.016084920460902374
1807,2013-05-20,149.83999633789062,150.99000549316406,149.3300018310547,149.47000122070312,158400.0,6.670564448896243e-05,-4.107751537630874,-0.43022657511399726,57.645862356133264,61.16939592137188,0.044676002603665665,-1.4994551816679405,-0.44547654916297574,-6.833079196351093,6.379968481795303,1.660003662109375,2.119459082643232,1.0569961547851676,-3.2793290307718337,5.393321340342169,-1.1111664379933472,3.2251587475636825,-1.5838716004248283,24.227346629296136,-42.184391435198904,2.1681625927785007,5,1.7900009155273438,-0.3899993896484375,-0.0149993896484375,-5.024993896484375,6.9499969482421875,0,0.04678330176822332,-1.393096735155613,149.8300018310547,1.0,150.64999389648438,-1.4426507836605622,154.69000244140625,0.04678330176822332
1808,2013-05-21,149.4199981689453,150.1999969482422,148.9600067138672,149.82000732421875,190800.0,-0.002802977704285392,1.1379355704344851,-1.081120092378753,56.01989868463105,60.16696337417807,0.39489576028998385,-0.9269347551804117,0.03395886369600021,-6.219520132046398,6.937459579897438,1.239990234375,2.1868581738887656,0.5099983215332031,-3.7395700422347034,4.75956668530111,-1.6147858603507643,2.6347825034171706,-0.6100006103515625,8.51955723960975,-55.349283247389636,2.124784181883957,5,2.2099990844726562,0.029998779296875,0.5550003051757812,-4.6049957275390625,8.6199951171875,1,0.04965866858434653,-4.107751537630874,149.83999633789062,-1.393096735155613,149.8300018310547,1.0,150.64999389648438,0.04965866858434653
1809,2013-05-22,150.00999450683594,152.16000366210938,149.10000610351562,149.2899932861328,399000.0,0.003948576797755843,-4.563755410054378,-1.7999618539004387,52.65128853930674,58.74215722707649,0.04650819587502042,-1.439519351895143,-0.46724180809070504,-6.632275038224151,7.58853579948641,3.05999755859375,2.114046263884518,1.0039947509765739,-3.2543150550329756,5.262304556986123,-1.1251601520282009,3.1331496539813486,5.9600067138671875,18.126855488558206,-41.45118200075453,2.1291549030047694,5,1.6200027465820312,-0.55999755859375,0.4525032043457031,-5.1949920654296875,6.760009765625,2,0.04753019894609478,1.1379355704344851,149.4199981689453,-4.107751537630874,149.83999633789062,-1.393096735155613,149.8300018310547,0.04753019894609478
1810,2013-05-23,147.85000610351562,148.67999267578125,147.30999755859375,148.67999267578125,247400.0,-0.014398963285222166,2.3012464610067287,-1.1527571737379732,45.945956078628974,57.28434325914562,2.1119189802013523,0.8009115771237134,1.639315774088999,-4.281376322307864,8.06124106088863,2.6999969482421875,1.8356887521688918,-1.1809936523437443,-5.404093480829715,3.0421061761422266,-3.292543566586744,0.9305562618992553,7.982595214843741,10.865360408210885,-44.40211788746243,2.1115499142429863,5,3.7799911499023438,1.5999908447265625,1.6449966430664062,-3.035003662109375,7.1100006103515625,3,0.09895156591187693,-4.563755410054378,150.00999450683594,1.1379355704344851,149.4199981689453,-4.107751537630874,149.83999633789062,0.09895156591187693
1811,2013-05-24,147.0,148.1699981689453,146.3300018310547,147.6199951171875,264100.0,-0.005749111047858246,1.139529107006618,0.7469941537669595,41.91174875629518,55.92362618162352,2.9876577377784486,1.880430818428806,2.4145959126212233,-3.2963157143107082,8.13400801690986,1.839996337890625,1.6677302051585912,-2.115499877929693,-6.085135019856551,1.8541352639971649,-4.100317448893122,-0.13068230696626415,8.491697167968738,11.49224628672381,-37.898327191420066,1.9848175709634255,5,4.150001525878906,2.6450042724609375,2.0499954223632812,-2.18499755859375,4.6699981689453125,4,0.1033333499415392,2.3012464610067287,147.85000610351562,-4.563755410054378,150.00999450683594,1.1379355704344851,149.4199981689453,0.1033333499415392
1812,2013-05-28,148.25999450683594,150.8000030517578,146.88999938964844,148.02999877929688,501300.0,0.008571391202965462,-2.1155475850329797,-0.370963772396141,45.64910992660294,54.729223925302314,1.9569741224868835,0.935386144285701,1.0894298085372611,-4.470678221675939,8.239550671987786,3.910003662109375,1.4068424908572297,-1.0250053405761719,-4.488605201490287,2.4385945203379435,-2.756805271033244,0.7067945898809,6.682000940917959,33.1044951907348,-11.607380639022267,1.7317999304570615,5,2.8900070190429688,1.385009765625,0.7900009155273438,-1.6749954223632812,5.44000244140625,1,0.05766898265576015,1.139529107006618,147.0,2.3012464610067287,147.85000610351562,-4.563755410054378,150.00999450683594,0.05766898265576015
1813,2013-05-29,146.9199981689453,148.13999938964844,145.94000244140625,148.08999633789062,214400.0,-0.009038151811268547,2.464550467974673,-5.087043057122006,46.273574686492566,52.215396583928914,3.130824487915021,2.408308369436753,2.3769988058849947,-3.045745366421187,8.672449096101973,2.3199920654296875,1.293642683601007,-2.3710014343261605,-5.816846923937987,1.0748440552856664,-4.093924179132074,-0.648078689520247,7.505277661806645,15.755555228464752,-27.438011025487462,1.7229227448059194,5,3.7649993896484375,3.0900039672851562,2.1299972534179688,-0.20999908447265625,11.080001831054688,2,0.06717938497275133,-2.1155475850329797,148.25999450683594,1.139529107006618,147.0,2.3012464610067287,147.85000610351562,0.06717938497275133
1814,2013-05-30,146.10000610351562,148.9600067138672,145.1999969482422,147.35000610351562,650700.0,-0.005581214781167909,-1.4655653722621895,1.0683777403915125,40.87168111512758,49.816142304272326,2.910226404974452,3.328048839270423,3.122993438024423,-2.155580249369791,9.535893124679344,3.760009765625,1.3042632727938894,-3.145993804931635,-6.738209183231021,0.44622157336775103,-4.942101494081328,-1.349886115781942,7.646447856088685,16.07157454182811,-21.997723024122198,1.7961076891496999,5,2.6399917602539062,3.9099960327148438,2.9499893188476562,0.7199935913085938,14.009994506835938,3,0.0817247548515323,2.464550467974673,146.9199981689453,-2.1155475850329797,148.25999450683594,1.139529107006618,147.0,0.0817247548515323
1815,2013-05-31,146.10000610351562,147.16000366210938,145.1300048828125,145.6199951171875,262000.0,0.0,-1.7808365209757322,-0.3840087890625,43.017341543955816,47.77627352079712,2.455118506844883,3.265497185758079,3.0065280404270993,-2.092039782682008,9.807158302318975,2.029998779296875,1.1124322751221598,-2.9999938964843693,-6.858380178127959,0.8583923851592203,-4.929187037306178,-1.0708007556625603,6.791802154952478,17.10761082809233,-18.10008127277594,1.929193140821802,5,2.5449981689453125,3.9099960327148438,2.572490692138672,0.7199935913085938,13.699996948242188,4,0.07303215416285025,-1.4655653722621895,146.10000610351562,2.464550467974673,146.9199981689453,-2.1155475850329797,148.25999450683594,0.07303215416285025
1816,2013-06-03,148.8800048828125,149.27000427246094,146.16000366210938,146.4199981689453,381000.0,0.01902805382038908,-1.0872517242968402,5.124896687647022,51.77666225637479,47.12414017637951,-0.5294904147621367,0.46026647016014977,0.2044422702295492,-4.739794229294063,9.985060674654878,3.1699981689453125,0.2652155197560262,-0.188995361328125,-4.043810954476498,3.6658202318202484,-2.1164031579023117,1.7384124352460617,3.0803869705769387,66.13758749586236,30.13124792579456,1.9274077965741803,6,-0.2350006103515625,1.1299972534179688,-0.2625083923339844,-2.0600051879882812,11.919998168945312,0,0.040838269960028706,-1.7808365209757322,146.10000610351562,-1.4655653722621895,146.10000610351562,2.464550467974673,146.9199981689453,0.040838269960028706
1817,2013-06-04,147.75999450683594,149.50999450683594,147.5500030517578,148.5,312500.0,-0.007522906631136639,-2.379329395824838,-0.3008144201365844,44.42841040178591,45.836197033841174,0.295520592402454,1.4548182479989578,1.3005013222483797,-3.5260810381020917,10.363499672600174,1.959991455078125,-0.23708499448162001,-1.1820053100585994,-5.033420946148965,2.669410326031766,-3.1077131281037964,0.7437025079865975,3.3807509100842594,60.04556745062656,27.87374222670298,1.9257078180451879,6,0.885009765625,2.2500076293945312,0.12250137329101562,-0.9399948120117188,-6.1199951171875,1,0.026461855762511366,-1.0872517242968402,148.8800048828125,-1.7808365209757322,146.10000610351562,-1.4655653722621895,146.10000610351562,0.026461855762511366
1818,2013-06-05,147.4499969482422,148.32000732421875,146.22999572753906,147.1699981689453,318400.0,-0.002097980306702052,1.0692984046410443,-0.3783739200362909,28.08711563169362,43.10684448855082,0.33155242607824675,1.63770787863794,1.6169463454479,-3.067346974957786,11.178158874744437,2.0900115966796875,-0.6953672321155295,-1.3580024719238395,-5.2218499083279255,2.5058449644802465,-3.2899261901258967,0.5739212462782177,2.969459604585097,52.96798085330974,26.374192756376832,1.931923718202044,6,0.5150070190429688,2.9050064086914062,-0.06750106811523438,-0.6299972534179688,-5.089996337890625,2,0.04238725079251027,-2.379329395824838,147.75999450683594,-1.0872517242968402,148.8800048828125,-1.7808365209757322,146.10000610351562,0.04238725079251027
1819,2013-06-06,150.72000122070312,150.72999572753906,146.7100067138672,147.67999267578125,430800.0,0.022177038590301068,1.6274458960805824,10.857220708446867,50.22224590433931,43.58198780251863,-3.159389483744519,-1.536214393763828,-1.6726334343858298,-6.19108255832009,12.270545225648695,4.019989013671875,-0.9807768697680217,1.8010017395019418,-2.1521108989273046,5.754114377931188,-0.1755545797126672,3.7775580587165507,-5.589996337890625,99.82152637186275,71.6720417819026,1.9765563192146183,6,-2.7549972534179688,-0.1699981689453125,-3.337505340576172,-3.9000015258789062,-9.729995727539062,3,0.04830147770922966,1.0692984046410443,147.4499969482422,-2.379329395824838,147.75999450683594,-1.0872517242968402,148.8800048828125,0.04830147770922966
1820,2013-06-07,149.86000061035156,151.60000610351562,149.3699951171875,151.07000732421875,406700.0,-0.005705948801660643,-1.0365232537885385,-0.3980274055112182,50.09499310019598,44.491237174063166,-2.217478811393647,-0.7135869101689423,-0.864849462457272,-5.1599076666092,13.615635639745275,2.230010986328125,-1.2332933363907728,0.9415008544921761,-3.0111080962591075,4.89410980524346,-1.0348036208834799,2.917805329867832,-4.617995910644538,68.01461925972467,38.35334984596656,1.976304475375648,6,-1.4949951171875,0.69000244140625,-2.3800010681152344,-3.0400009155273438,-10.699996948242188,4,0.06839717041407778,1.6274458960805824,150.72000122070312,1.0692984046410443,147.4499969482422,-2.379329395824838,147.75999450683594,0.06839717041407778
1821,2013-06-10,149.99000549316406,150.8800048828125,149.3800048828125,149.85000610351562,298400.0,0.0008675088901841654,-1.7777730682829653,-0.11570133292979735,50.47143074988706,45.02705059887251,-2.099536998816177,-0.7937125709954103,-1.1098229594486497,-5.111933302524562,15.033416411217956,1.5,-1.455418753218396,1.01400527954101,-2.9671514926861846,4.9951620517682045,-0.9765731065725731,3.004583665654593,-4.493680737304686,70.0186685382563,38.03131582235285,1.9905783861135913,6,-1.625,0.55999755859375,-2.1375045776367188,-3.1700057983398438,-10.840011596679688,0,0.06540434161822106,-1.0365232537885385,149.86000061035156,1.6274458960805824,150.72000122070312,1.0692984046410443,147.4499969482422,0.06540434161822106
1822,2013-06-11,147.50999450683594,150.0500030517578,147.35000610351562,148.6999969482422,420600.0,-0.016534508270560466,-2.5762040461609974,-8.500054495912806,44.685577261094245,44.85060644049492,0.2937940020904932,1.7276185909020967,1.2830265192324077,-2.4558593713257437,15.711174125573304,2.6999969482421875,-1.421227231380044,-1.4360054016113395,-5.453516046597542,2.5815052433748633,-3.444760724104441,0.5727499208817619,-1.7695224970703123,23.83605784121229,-10.660465160314676,2.0087553224930996,6,0.855010986328125,3.040008544921875,0.7750053405761719,-0.6899948120117188,-8.759994506835938,1,0.09009564802272418,-1.7777730682829653,149.99000549316406,-1.0365232537885385,149.86000061035156,1.6274458960805824,150.72000122070312,0.09009564802272418
1823,2013-06-12,145.22999572753906,148.6300048828125,145.0399932861328,148.6300048828125,366700.0,-0.01545657151516755,1.1117658410487248,2.8571446889265015,37.84334209329436,44.5141243269579,2.5801900062748473,3.821570901801408,3.470139370779947,-0.0412866206047795,16.668568569677905,3.5900115966796875,-1.2732777930233112,-3.4735038757324332,-7.778053726128519,0.8310459746636525,-5.625778800930476,-1.3212289505343904,6.3700103759765625,2.896373020838906,-32.27989669582456,2.152274925198046,6,3.0900039672851562,5.275001525878906,3.0575027465820312,1.5900039672851562,-6.809997558593778,2,-0.024719386101378804,-2.5762040461609974,147.50999450683594,-1.7777730682829653,149.99000549316406,-1.0365232537885385,149.86000061035156,-0.024719386101378804
1824,2013-06-13,145.67999267578125,146.5800018310547,142.9199981689453,142.9199981689453,751700.0,0.003098512438755474,-1.652181845322011,-0.8117609043949682,43.955398462391145,44.61835287345072,2.3069489669364316,2.8058123467584437,2.958295023850269,-0.3452220861937576,15.909342327638903,3.660003662109375,-1.2994703935934808,-2.5730064392089957,-6.044933670736242,0.8989207923182505,-4.308970054972633,-0.8370428234453584,5.788813171386721,31.797142671305238,-6.187673362558151,1.7359636157636291,6,1.5800094604492188,3.7650070190429688,2.6075057983398438,1.1400070190429688,-5.6599884033203125,3,-0.0227896226822204,1.1117658410487248,145.22999572753906,-2.5762040461609974,147.50999450683594,-1.7777730682829653,149.99000549316406,-0.0227896226822204
1825,2013-06-14,148.77999877929688,149.6999969482422,143.02000427246094,145.5399932861328,817700.0,0.021279559715621676,1.629917428354304,1.1739173701756422,54.40593490997319,44.910494279406095,-0.416747004627922,-0.46532993367407016,-0.17880497280270902,-3.2924312454811684,15.264168689509061,6.67999267578125,-1.1667099111633377,0.620499420166027,-2.6759140824663916,3.9169129227984456,-1.0277073311501965,2.2687061714822505,2.3468547607421897,73.61803602681404,30.948548333607647,1.6482067513162142,6,-1.5199966430664062,0.6650009155273438,-0.49250030517578125,-1.9599990844726562,-7.8300018310546875,4,-0.052359143366364935,-1.652181845322011,145.67999267578125,1.1117658410487248,145.22999572753906,-2.5762040461609974,147.50999450683594,-0.052359143366364935
1826,2013-06-17,152.24000549316406,153.44000244140625,149.47999572753906,149.92999267578125,361100.0,0.023255859270437496,-1.4672887422696095,0.7129657101682703,58.883943411752526,46.51666461384683,-3.7437057534740745,-3.937400345926733,-3.5732787453317485,-6.584516365926504,15.445693119995257,4.660003662109375,-0.7266922152122675,3.960005950927723,0.25553723199945466,7.664474669855991,2.1077715914635746,5.812240310391871,-9.32000732421875,88.59318953525982,42.86671388642216,1.8522343594641388,6,-4.060005187988281,-2.7950057983398438,-3.9525070190429688,-5.420005798339844,-10.430007934570312,0,-0.08591698212755261,1.629917428354304,148.77999877929688,-1.652181845322011,145.67999267578125,1.1117658410487248,145.22999572753906,-0.08591698212755261
1827,2013-06-18,156.85000610351562,161.5,155.44000244140625,158.55999755859375,1492800.0,0.0302811379664496,-1.6754963318265415,-0.7402519337600486,69.34163778278808,51.10050040841288,-7.742941763150526,-8.427377403786863,-8.140197471065846,-11.010538281171591,16.1441715654467,9.259994506835938,-0.1899284989163732,8.219506072998058,2.9133213808840708,13.525690765112046,5.566413726941079,10.872598419055038,-13.830001831054688,74.97312465969537,24.403987493090057,2.653092346056987,6,-4.640007019042969,-4.640007019042969,-8.390007019042969,-9.765007019042969,-15.150009155273438,1,-0.11284674222677327,-1.4672887422696095,152.24000549316406,1.629917428354304,148.77999877929688,-1.652181845322011,145.67999267578125,-0.11284674222677327
1828,2013-06-19,156.83999633789062,158.3000030517578,155.89999389648438,157.10000610351562,914800.0,-6.381743854311228e-05,-1.2429838571673035,0.1520532543322685,71.60090545951824,53.47590702565498,-6.996659536335073,-8.256281750292402,-8.116315402456792,-10.81793361970577,17.030873304196852,2.4000091552734375,-0.03684042349391348,7.83849639892577,1.3860992987654868,14.290893499086053,4.612297848845628,11.064694949005911,-13.080792236328136,74.91925079188837,19.160786231843247,3.2261985500801478,6,-4.629997253417969,-4.629997253417969,-8.052497863769531,-8.985000610351562,-14.199996948242188,2,-0.11534045371257318,-1.6754963318265415,156.85000610351562,-1.4672887422696095,152.24000549316406,1.629917428354304,148.77999877929688,-0.11534045371257318
1829,2013-06-20,157.13999938964844,157.33999633789062,153.72999572753906,154.47999572753906,899800.0,0.001912796855155996,1.359479405604867,-10.230399061032864,71.93953019275403,55.90307781371698,-7.0294363851338915,-8.426779953071275,-8.46347211704267,-10.907153987595393,17.13630788680278,3.6100006103515625,0.4362954024182102,7.781999206542963,0.37737692128092704,15.186621491804999,4.079688063911931,11.484310349173995,-12.671163452148448,76.40691764958447,15.108376301796554,3.70231114263102,6,-4.930000305175781,-4.930000305175781,-8.302501678466797,-9.285003662109375,-14.050003051757812,3,-0.11912944694803362,-1.2429838571673035,156.83999633789062,-1.6754963318265415,156.85000610351562,-1.4672887422696095,152.24000549316406,-0.11912944694803362
1830,2013-06-21,162.47999572753906,163.8300018310547,155.19000244140625,155.19000244140625,1330500.0,0.03398241287152759,-1.370372385961901,2.7405952066817343,74.53096642686775,58.57635955560372,-11.61217268822486,-13.296241899607196,-13.78277292027218,-16.01850448595738,18.29917993223619,8.639999389648438,1.4348006440261827,12.390496063232433,2.991213456293565,21.7897786701713,7.690854759762999,17.090137366701867,-17.329913227539066,90.5922959629621,28.670481122140743,4.699641303469438,6,-9.104995727539062,-9.104995727539062,-12.199996948242188,-13.989997863769531,-18.55999755859375,4,-0.13823234887783376,1.359479405604867,157.13999938964844,-1.2429838571673035,156.83999633789062,-1.6754963318265415,156.85000610351562,-0.13823234887783376
1831,2013-06-24,162.19000244140625,164.1699981689453,158.8800048828125,161.02000427246094,936400.0,-0.0017847937823626259,1.0623797215339725,0.16049372379682558,76.83152079851783,62.148131059761894,-10.515426854600037,-12.448124916508391,-13.471480958709662,-15.499070815608661,19.90928808855073,5.2899932861328125,1.795162025075058,11.341002655029286,0.6296089197920196,22.05239639026655,5.985305787410653,16.69669952264792,-15.919124781542962,81.03452811767389,18.095658098259605,5.355696867618634,6,-8.645004272460938,-8.645004272460938,-11.910003662109375,-12.990005493164062,-17.600006103515625,0,-0.13095755085667105,-1.370372385961901,162.47999572753906,1.359479405604867,157.13999938964844,-1.2429838571673035,156.83999633789062,-0.13095755085667105
1832,2013-06-25,156.80999755859375,164.6199951171875,154.7899932861328,162.5800018310547,1311500.0,-0.03317100192261302,-1.0040752268205921,-4.931635301328951,64.64328802649564,65.1259028301176,-4.109659061851403,-6.7403118119927115,-8.002658306061676,-9.880578798494525,20.411415758440643,9.830001831054688,2.133723389916497,5.533497619628918,-5.422507302567908,16.489502541825743,0.055495158530504796,11.01150008072733,-9.107190258003897,28.282846682088923,-34.43356822908796,5.478002461098409,6,-3.0400009155273438,-3.0400009155273438,-6.529998779296875,-7.444999694824219,-7.8899993896484375,1,-0.09565716621094322,1.0623797215339725,162.19000244140625,-1.370372385961901,162.47999572753906,1.359479405604867,157.13999938964844,-0.09565716621094322
1833,2013-06-26,156.7899932861328,158.30999755859375,155.9199981689453,157.80999755859375,665400.0,-0.00012757013438169373,1.3663310243762417,0.17677703937399344,60.571202009416744,66.97210322423156,-2.545064548277594,-6.264124002259194,-7.869026142603985,-9.635430284639142,21.299181104853904,2.3899993896484375,2.494116671048829,5.019993591308605,-5.998749954874427,16.038737137491637,-0.4893781817829108,10.529365364400121,-7.395467203883186,28.099152709801356,-28.68759734249271,5.509371773091523,6,-2.9699935913085938,-3.0199966430664062,-6.249996185302734,-7.424995422363281,-8.919998168945312,2,-0.0962433636332406,-1.0040752268205921,156.80999755859375,1.0623797215339725,162.19000244140625,-1.370372385961901,162.47999572753906,-0.0962433636332406
1834,2013-06-27,158.0399932861328,159.67999267578125,156.8800048828125,158.35000610351562,769100.0,0.007972447563785678,-1.1292766841302166,0.30393286160934674,64.0549525457501,68.04421629487344,-2.0757013386741505,-6.928998972460619,-8.902455191127132,-10.67148898748573,22.072333127534126,2.8899993896484375,3.258389935126246,5.672994232177729,-5.346091573460882,16.69208003781634,0.16345132935842344,11.182537134997034,-7.12292030038941,33.06204877533882,-21.383077457033707,5.5095429028193035,6,-0.9899978637695312,-4.269996643066406,-7.499996185302734,-8.589996337890625,-9.919998168945312,3,-0.09744365066254179,1.3663310243762417,156.7899932861328,-1.0040752268205921,156.80999755859375,1.0623797215339725,162.19000244140625,-0.09744365066254179
1835,2013-06-28,156.77000427246094,159.0800018310547,156.60000610351562,157.38999938964844,609600.0,-0.008035871093543645,-4.1667037543313095,1.9999015602697248,61.210307748976945,68.3027012212317,0.4993748000050573,-5.079060355494676,-7.383955295561293,-9.220235141809837,22.886436408497364,2.4799957275390625,4.438281836345226,3.8695053100585994,-6.90243688132756,14.641447501444759,-1.516465785634466,9.255476405751665,-4.482639073573125,20.142529170980676,-30.9970203321048,5.38597109569308,6,2.4049911499023438,-3.0000076293945312,-6.230007171630859,-7.32000732421875,-11.57000732421875,4,-0.08726164165177241,-1.1292766841302166,158.0399932861328,1.3663310243762417,156.7899932861328,-1.0040752268205921,156.80999755859375,-0.08726164165177241
1836,2013-07-01,154.9600067138672,158.0800018310547,154.35000610351562,156.57000732421875,988400.0,-0.011545560434176094,-1.63603767786183,2.5967956290608387,62.597244439857576,67.55332418312831,3.0572862358032467,-2.940995868358698,-5.379718633613152,-7.242447755685191,22.914752311920196,3.7299957275390625,5.4914984788065055,1.755507659912098,-8.881012216638595,12.392027536462791,-3.562752278363263,7.073767598187459,-1.4393785231494007,5.939642287245897,-46.643784624020434,5.318259938275352,7,4.214988708496094,-1.1900100708007812,-4.420009613037109,-5.510009765625,-11.930007934570312,0,-0.0712442441055594,-4.1667037543313095,156.77000427246094,-1.1292766841302166,158.0399932861328,1.3663310243762417,156.7899932861328,-0.0712442441055594
1837,2013-07-02,151.6699981689453,156.58999633789062,150.13999938964844,155.11000061035156,702000.0,-0.021231339715910402,1.0156259685764013,2.136646669130818,60.52975611898056,66.32319647862413,6.185734364041025,0.6924625756553837,-1.9551646156760967,-3.86386997454332,22.50537900219322,6.4499969482421875,6.076245410288436,-1.7300010681152287,-12.085183278724202,8.625181142493744,-6.907592173419715,3.447590037189258,12.949996948242188,16.03773434013688,-41.061475765246925,5.177591105304481,7,5.709999084472656,2.0999984741210938,-1.2724952697753906,-2.220001220703125,-10.889999389648438,1,-0.0466803053769953,-1.63603767786183,154.9600067138672,-4.1667037543313095,156.77000427246094,-1.1292766841302166,158.0399932861328,-0.0466803053769953
1838,2013-07-03,153.6999969482422,153.9600067138672,150.69000244140625,151.6300048828125,342600.0,0.013384313336878062,1.5250885182544967,-0.6017414524227747,62.46890477923401,65.27090476601079,4.094015450036437,-0.8909747857157981,-3.8474664651355965,-5.783654437068947,22.63406635890957,3.2700042724609375,6.366445553882329,-0.01250228881835369,-9.981674664440277,9.95667008680357,-4.997088476629301,4.972083898992594,10.630398254394521,37.31656251549472,-22.03377712574619,4.984586187810959,7,3.6800003051757812,0.06999969482421875,-3.3024940490722656,-4.25,-13.020004272460966,2,-0.03109953724271397,1.0156259685764013,151.6699981689453,-1.63603767786183,154.9600067138672,-4.1667037543313095,156.77000427246094,-0.03109953724271397
1839,2013-07-05,158.0,158.25999450683594,153.89999389648438,157.5,854700.0,0.02797659815963316,7.549112886335757,0.24154681959914195,63.81894010013347,64.08067961859587,-0.0795310681357364,-4.867155880236112,-7.995974772561823,-9.981329807673546,22.38951838824968,4.55999755859375,6.062476227853097,3.9235008239746207,-6.1169813317112585,13.9639829796605,-1.0967402538683189,8.94374190181756,6.046587286376933,87.91944590470598,29.11916050075557,5.020241077842936,7,-0.6200027465820312,-4.230003356933594,-7.652500152587891,-8.550003051757812,-17.6300048828125,4,-0.06411395495450944,1.5250885182544967,153.6999969482422,1.0156259685764013,151.6699981689453,-1.63603767786183,154.9600067138672,-0.06411395495450944
1840,2013-07-08,160.11000061035156,160.67999267578125,158.25,158.27999877929688,1207700.0,0.013354434242731417,-1.571421651340594,3.660003662109375,62.293022049682335,62.46529086872527,-2.8620442187024935,-6.503307297430013,-9.902983006901138,-11.971383380693112,22.053459371226307,2.67999267578125,5.756453683606338,5.521001434326166,-4.658697077570224,15.700699946222556,0.43115217837797104,10.610850690274361,3.658454918090797,94.59210219631154,37.92621870273938,5.089849255948192,7,-2.7300033569335938,-6.340003967285156,-10.735000610351562,-10.660003662109375,-20.490005493164062,0,-0.07488604988731029,7.549112886335757,158.0,1.5250885182544967,153.6999969482422,1.0156259685764013,151.6699981689453,-0.07488604988731029
1841,2013-07-09,159.8000030517578,164.39999389648438,159.47999572753906,160.52000427246094,906900.0,-0.0019361536282057612,-6.235207001009761,-0.3934428963320576,55.322981294634424,61.429701231851794,-3.270666183440426,-5.713627280846964,-9.32364437344063,-11.539468877165291,21.89840163866145,4.9199981689453125,5.399308617778189,4.720503997802723,-5.471513099288643,14.912521094894089,-0.37550455074295996,9.816512546348406,-9.660003662109375,67.74198726008326,12.838643279349668,5.09600854854569,7,-2.5300064086914062,-6.030006408691406,-10.47249984741211,-10.350006103515625,-20.850006103515597,1,-0.09136424170647117,-1.571421651340594,160.11000061035156,7.549112886335757,158.0,1.5250885182544967,153.6999969482422,-0.09136424170647117
1842,2013-07-10,160.8000030517578,162.22999572753906,159.05999755859375,160.0800018310547,1265700.0,0.006257822158339366,-1.2970919946926138,-1.0,56.89896713405353,61.02167513458921,-4.073539524386803,-5.973170436283112,-10.022945217717051,-12.389582330266904,22.56948561801649,3.1699981689453125,4.474022796548127,5.056003570556641,-4.784966749102637,14.896973890215918,0.135518410727002,9.97648873038628,-10.374803771972665,73.7418447230823,20.487590053799266,4.920485159829644,7,-3.5300064086914062,-7.030006408691406,-11.47249984741211,-11.350006103515625,-22.900009155273438,2,-0.11050997472146307,-6.235207001009761,159.8000030517578,-1.571421651340594,160.11000061035156,7.549112886335757,158.0,-0.11050997472146307
1843,2013-07-11,141.63999938964844,143.14999389648438,139.63999938964844,139.63999938964844,660900.0,-0.11915424936865338,-2.5099945068359375,2.7777730682829653,33.704793108006314,57.649435197062125,14.205275153963896,13.601442655912876,9.15909700524935,6.805145881662497,23.773344094111795,21.160003662109375,2.9593688984020616,-13.924500274658214,-24.662984436226168,-3.186016113090261,-19.29374235544219,-8.555258193874238,22.759994506835938,8.077546218549541,-40.50282883412476,5.369242080783982,7,10.379997253417969,10.489997863769531,7.687503814697266,7.80999755859375,-4.580001831054659,3,-0.006071735484732055,-1.2970919946926138,160.8000030517578,-6.235207001009761,159.8000030517578,-1.571421651340594,160.11000061035156,-0.006071735484732055
1844,2013-07-12,142.36000061035156,142.94000244140625,140.07000732421878,141.60000610351562,422200.0,0.005083318439746742,1.989581098156993,0.37999725341796875,26.571967893292253,53.80073076865271,12.323063774876715,13.301961508903986,8.46350772403963,6.1359048798125,25.242888866869716,2.8699951171874716,2.074826275439534,-13.038499450683588,-24.498734126457833,-1.5782647749093428,-18.76861678857071,-7.308382112796465,21.544793395996095,10.98546778737033,-30.947200149475997,5.730117337887125,7,9.659996032714844,9.769996643066406,6.8000030517578125,7.089996337890625,-4.160003662109347,4,-0.011801123401008029,-2.5099945068359375,141.63999938964844,-1.2970919946926138,160.8000030517578,-6.235207001009761,159.8000030517578,-0.011801123401008029
1845,2013-07-15,140.99000549316406,143.13999938964844,140.85000610351562,143.0,369200.0,-0.009623455404002557,1.0,-2.644748730098179,25.92004215058087,49.72548606984419,12.537747301376896,14.818161367023436,9.777377900717681,7.600144332254786,26.334745150564892,2.2899932861328125,1.286332759614055,-14.018994903564447,-26.871327119848587,-1.1666626872803079,-20.445161011706517,-7.592828795422378,22.4294926208496,5.4523683482357175,-30.23153291731208,6.4261661081420725,7,11.029991149902344,11.139991760253906,8.267498016357422,8.459991455078125,-2.480010986328125,0,-0.004397548420597919,1.989581098156993,142.36000061035156,-2.5099945068359375,141.63999938964844,-1.2970919946926138,160.8000030517578,-0.004397548420597919
1846,2013-07-16,139.16000366210938,140.94000244140625,138.91999816894528,140.94000244140625,494500.0,-0.012979656427798414,1.2696692783788273,0.8855739521889969,28.193731944520906,46.13259449490423,13.28822195041019,16.462014719228193,11.513358771016584,9.493948572230067,26.644735677128562,2.0700073242187784,0.1358320761653431,-15.194996643066418,-29.845921876735986,-0.5440714093968495,-22.5204592599012,-7.869534026231634,23.783904477416996,1.0296247031377628,-34.12025499394856,7.3254626168347805,7,12.499992370605469,12.609992980957031,10.297500610351562,10.289993286132812,-0.9199981689453125,1,0.0033054860805767916,1.0,140.99000549316406,1.989581098156993,142.36000061035156,-2.5099945068359375,141.63999938964844,0.0033054860805767916
1847,2013-07-17,139.14999389648438,140.53999328613278,137.55999755859378,139.28999328613278,711200.0,-7.192990343196648e-05,1.257573042799763,0.07865139643731152,28.200696413129194,42.32501578755925,12.667640727906786,15.892827247617163,11.401502317737112,9.543122150915536,25.5827414204594,2.9799957275390057,-0.940019718530408,-14.32000579833985,-30.40457370680997,1.7645621101302709,-22.362289752574924,-6.277721844104775,22.832957844218754,28.443602496000686,-7.284275141590818,8.042283954235064,7,11.830001831054688,11.94000244140625,10.307510375976562,10.300003051757812,0.02999877929684658,2,-0.0014372760116032612,1.2696692783788273,139.16000366210938,1.0,140.99000549316406,1.989581098156993,142.36000061035156,-0.0014372760116032612
1848,2013-07-18,138.75,139.63999938964844,138.08999633789062,139.03999328613278,418600.0,-0.0028745520232069666,1.0805333387950722,2.0713896457767844,25.650097211698082,38.08403324439977,11.9842322574018,15.67156501636066,11.677949801411529,10.042783124208995,24.463355674534483,1.5500030517578125,-2.032246003897683,-13.815499877929682,-31.09248431312554,3.461484557266175,-22.45399209552761,-5.177007660331753,21.767574489776564,21.32620162924396,-14.130037276992589,8.638492217597932,7,12.229995727539062,12.339996337890625,10.707504272460938,10.699996948242188,1.1799926757812216,3,-0.006126170115427931,1.257573042799763,139.14999389648438,1.2696692783788273,139.16000366210938,1.0,140.99000549316406,-0.006126170115427931
1849,2013-07-19,138.41999816894528,139.1199951171875,137.13999938964844,138.97000122070312,357200.0,-0.0023783915751691698,3.6588636567633066,1.8966061562749486,26.27359745063484,34.08187495561671,10.331159556739124,15.31227114175752,11.93057127895338,10.46595657150354,24.02547083047239,1.9799957275390625,-2.908115565113178,-13.209501647949253,-31.444774919435844,5.025771623537338,-22.327138283692562,-4.091865012205943,20.72012170496032,21.333312988280774,-15.396584877094163,9.117636635743299,7,12.349998474121122,12.459999084472685,10.99250030517581,11.029998779296903,1.479995727539091,4,-0.00982517431254104,1.0805333387950722,138.75,1.257573042799763,139.14999389648438,1.2696692783788273,139.16000366210938,-0.00982517431254104
1850,2013-07-22,140.02000427246094,140.19000244140622,138.03999328613278,138.03999328613278,273200.0,0.011559067509615328,-1.1717143693838867,-3.5999999999998655,30.57723101142784,31.33234714637154,6.237652389179345,12.588777456670641,10.226015822882204,8.91476407528154,22.527597634605083,2.1500091552734375,-4.079794932950506,-10.486495971679688,-28.674515296665277,7.701523353305902,-19.580505634172482,-1.3924863091868929,17.360105962704097,75.78954131313822,33.712258142505355,9.094009662492793,7,9.664993286132812,10.859992980957031,8.332496643066406,9.424995422363281,-2.3500061035156534,0,-0.012998195034169657,3.6588636567633066,138.41999816894528,1.0805333387950722,138.75,1.257573042799763,139.14999389648438,-0.012998195034169657
1851,2013-07-23,140.9499969482422,141.3699951171875,139.74000549316406,140.64999389648438,274100.0,0.006641855787774542,1.8596324503754467,0.151515852098455,35.15235539024032,28.91605695261451,2.6290674600963655,10.525601667503679,9.233329828902214,8.043640048813984,20.81288863134653,1.6299896240234375,-5.7500270582251005,-8.494503021240234,-26.286191577963166,9.297185535482697,-17.3903472996017,0.40134125712123137,14.810904419281513,90.07095524444749,42.85333981506285,8.89584427836146,7,-0.8050003051757812,9.930000305175781,7.402503967285156,8.495002746582031,-3.470001220703125,1,-0.017311120923984347,-1.1717143693838867,140.02000427246094,3.6588636567633066,138.41999816894528,1.0805333387950722,138.75,-0.017311120923984347
1852,2013-07-24,141.80999755859375,142.19000244140625,141.10000610351562,141.35000610351562,327600.0,0.00610145887883462,-1.2708459166481227,1.5332892528355628,32.9802509465209,28.835552268005017,-1.3499041156569547,8.942717661360462,8.342870126838164,7.242677823433553,20.113607328495974,1.2400054931640625,-7.640619328420485,-6.884502410888672,-24.633453071636808,10.864448249859464,-15.758977741262726,1.989972919485382,12.461231650699943,92.47515538272344,42.18731709498347,8.874475330374063,7,-1.6699981689453125,9.069999694824219,7.00250244140625,7.635002136230469,-3.910003662109375,2,-0.025174473781050755,1.8596324503754467,140.9499969482422,-1.1717143693838867,140.02000427246094,3.6588636567633066,138.41999816894528,-0.025174473781050755
1853,2013-07-25,141.6999969482422,142.02000427246094,140.5,141.7899932861328,248200.0,-0.000775690094107162,4.527104255673306,-0.19564784714389968,23.487312721231362,28.492812804442696,-1.3751048035608733,8.289242885718068,8.356996684367743,7.426525871282934,19.413133077110007,1.5200042724609375,-9.389016102903838,-6.240003204345697,-23.822114905547352,11.342108496855957,-15.031059054946525,2.5510526462551297,11.200733875479898,90.29692679109371,42.91986291228625,8.791055850600824,7,-1.55999755859375,9.180000305175781,10.510002136230469,10.510002136230469,-4.6999969482421875,3,-0.017784081346038594,-1.2708459166481227,141.80999755859375,1.8596324503754467,140.9499969482422,-1.1717143693838867,140.02000427246094,-0.017784081346038594
1854,2013-07-26,142.63999938964844,142.82000732421875,141.02000427246094,141.42999267578125,259800.0,0.0066337506115092815,1.2929645359742645,-13.445066124109868,20.459930852985252,27.88613377137652,-2.5381233442195708,6.467972563066269,7.181449549412719,6.5491825158509585,18.389556353298953,1.8000030517578125,-11.450297108625136,-4.53000106811524,-21.590838047572646,12.530835911342166,-13.060419557843943,4.000417421613463,8.999872919347752,96.23415468791401,52.56452653632188,8.530418489728703,7,-2.6599960327148438,8.239997863769531,9.569999694824219,9.569999694824219,-3.910003662109375,4,-0.01899892544491899,4.527104255673306,141.6999969482422,-1.2708459166481227,141.80999755859375,1.8596324503754467,140.9499969482422,-0.01899892544491899
1855,2013-07-29,143.08999633789062,143.8800048828125,141.99000549316406,142.91000366210938,368800.0,0.0031547739075132863,1.1477146622277707,0.14875345212423863,21.878150559172155,27.18440250633777,-2.9713827949179574,5.207549103815353,6.626521966859258,6.154399530893443,17.30431070588664,1.8899993896484375,-10.958152529550944,-3.3960037231445312,-19.924906524376297,13.132899078087235,-11.660455123760414,4.868447677471352,7.389886137557738,80.91766518378735,38.62856511635195,8.264451400615878,7,-2.5799942016601562,7.790000915527344,9.120002746582031,9.120002746582031,-5.160003662109403,0,-0.02229367896462464,1.2929645359742645,142.63999938964844,4.527104255673306,141.6999969482422,-1.2708459166481227,141.80999755859375,-0.02229367896462464
1856,2013-07-30,143.9199981689453,145.11000061035156,143.19000244140625,143.72999572753906,302400.0,0.005800558056446858,-2.023645320197044,1.0556120718887758,21.428571428571487,26.431944174720247,-3.4142136143181574,3.6976294348634724,5.725505592422479,5.381645417907464,16.706924057396968,2.0200042724609375,-10.192172668078513,-2.0140014648437443,-18.08229957427301,14.05429664458552,-10.04815051955839,6.020147589870902,5.492693659639059,74.18650143485557,34.39396304926551,8.034149054714634,7,-2.7949981689453125,6.959999084472656,9.455001831054688,9.455001831054688,-5.899993896484375,1,-0.04342690438797292,1.1477146622277707,143.08999633789062,1.2929645359742645,142.63999938964844,4.527104255673306,141.6999969482422,-0.04342690438797292
1857,2013-07-31,144.58999633789062,145.82000732421875,143.9199981689453,144.6699981689453,318600.0,0.004655351427664822,-1.6760726835086663,-0.42105685833601025,63.34839879421071,30.620644350554983,-3.611147372089704,2.60350211161969,4.9904919491847295,4.771296356540148,17.089403646390203,1.9000091552734375,-9.20475975834762,-0.9900032043456974,-16.836648633861387,14.856642225169992,-8.913325919103556,6.933319510412161,3.840880095578882,76.87952456891112,31.708948387832706,7.923322714757852,7,-3.1099929809570312,6.290000915527344,8.955001831054688,8.955001831054688,-6.539993286132841,2,-0.049173530606753,-2.023645320197044,143.9199981689453,1.1477146622277707,143.08999633789062,1.2929645359742645,142.63999938964844,-0.049173530606753
1858,2013-08-01,148.9199981689453,149.8300018310547,145.27000427246094,145.6999969482422,453200.0,0.029946759393616462,-1.23530027750144,-40.24909403013542,72.3737923597825,35.74288822934916,-7.092697796431111,-2.2166133448959613,0.6579890330163494,0.46748996667477627,17.58230300127121,5.2400054931640625,-8.1357760267027,3.578998565673828,-11.89172507635493,19.049722207702587,-4.156363255340551,11.314360386688207,-11.779998779296875,89.67078417380822,38.51639167589035,7.735361821014381,8,-4.9850006103515625,1.8499984741210938,4.849998474121094,4.849998474121094,-9.529998779296875,3,-0.0739994923983216,-1.6760726835086663,144.58999633789062,-2.023645320197044,143.9199981689453,1.1477146622277707,143.08999633789062,-0.0739994923983216
1859,2013-08-02,147.8699951171875,150.0500030517578,147.2100067138672,149.00999450683594,366900.0,-0.007050786090976313,-1.3089624543317393,-0.35403694331504176,73.98878682084336,40.56639443039533,-5.097276168557073,-2.070597372114179,1.674218050114547,1.5483870610223676,17.28848597929753,2.839996337890625,-7.017107423281203,3.0354957580566406,-11.312768797608044,17.383760313721325,-4.138636519775702,10.209628035888983,-10.476195678710951,72.95274696149332,15.355695328296768,7.174132277832342,8,-2.9749908447265625,2.9000015258789062,5.9250030517578125,5.900001525878906,-7.0,4,-0.07351048540018545,-1.23530027750144,148.9199981689453,-1.6760726835086663,144.58999633789062,-2.023645320197044,143.9199981689453,-0.07351048540018545
1860,2013-08-05,148.1199951171875,148.52000427246094,145.82000732421875,147.25999450683594,617500.0,0.0016906742967151,2.2529712935812705,-0.7543869042042002,85.10965751458896,46.11720577754518,-4.556640999674187,-3.441355233868535,1.4622862255872917,1.2721296660703274,16.449993614267644,2.6999969482421875,-5.676625535301696,3.884996032714838,-8.66520494844579,16.435197013875467,-2.390104457865476,10.160096523295152,-10.21994753417971,71.86577605171082,6.819481217757598,6.275100490580319,8,-2.8449935913085938,2.6500015258789062,7.290000915527344,5.650001525878906,-6.089996337890625,0,-0.06339454293270397,-1.3089624543317393,147.8699951171875,-1.23530027750144,148.9199981689453,-1.6760726835086663,144.58999633789062,-0.06339454293270397
1861,2013-08-06,145.1999969482422,149.1300048828125,144.38999938964844,145.92999267578125,643800.0,-0.019713733899566432,-3.034062944373381,-0.8488316388992388,69.30441531176322,50.15322404034988,-1.0844196120778804,-1.7615508562171556,4.414609249175612,4.143514618363156,14.9176756135875,4.7400054931640625,-4.349292772540991,1.6949981689453182,-8.52536026163304,11.915356599523676,-3.4151810463438608,6.805177384234497,-6.813951146484385,20.880876993846705,-46.77972410644633,5.110179215289178,8,0.07500457763671875,5.569999694824219,11.272499084472656,8.569999694824219,-0.3699951171875,1,-0.05006890100040717,2.2529712935812705,148.1199951171875,-1.3089624543317393,147.8699951171875,-1.23530027750144,148.9199981689453,-0.05006890100040717
1862,2013-08-07,143.02999877929688,144.7100067138672,141.57000732421875,144.7100067138672,488800.0,-0.014944891284803696,2.7380768567042986,2.3013942016262203,62.270636984359705,54.462482291808584,1.4268874579316844,-1.0446559842782221,6.551763569431699,6.250031210083137,13.630828923848314,3.6299896240234375,-3.328168704252249,0.41350021362305256,-5.7677021946722675,6.594702621918373,-2.6771009905245933,3.5041014177706984,-4.177394687539078,17.216889040837074,-53.97881281608382,3.09060120414766,8,2.5050048828125,7.739997863769531,13.442497253417969,10.739997863769531,0.040008544921875,2,-0.03502757847720206,-3.034062944373381,145.1999969482422,2.2529712935812705,148.1199951171875,-1.3089624543317393,147.8699951171875,-0.03502757847720206
1863,2013-08-08,140.77999877929688,144.3699951171875,139.91999816894528,143.4600067138672,632900.0,-0.015730965665964103,-1.0227216767986995,1.5952352839665398,56.095042706480406,58.42193916441916,3.9478168361263215,1.1990893828075286,8.785296051364469,8.437511262699957,13.469303855147242,4.449996948242216,-2.639628643079277,-1.7934997558593864,-8.015137736675683,4.428138224956911,-4.904318746267535,1.317319234548762,-1.4794987291390669,8.489636681328209,-66.16245287891532,3.1108189904081436,8,4.2050018310546875,9.989997863769531,14.794998168945312,12.989997863769531,4.470001220703125,3,-0.019391928904751277,2.7380768567042986,143.02999877929688,-3.034062944373381,145.1999969482422,2.2529712935812705,148.1199951171875,-0.019391928904751277
1864,2013-08-09,140.67999267578122,141.5500030517578,140.0,140.47999572753906,260300.0,-0.0007103715327660964,-1.6724457715631207,-0.07462550601523675,51.84767183864975,61.75188597325,4.18014461124892,1.2298344193818878,8.893767872110317,8.468352401273108,13.299049771023835,1.5500030517578125,-1.9066507501508738,-1.8095054626465128,-8.088381707613934,4.469370782320908,-4.948943585130223,1.3299326598371977,-0.9495125055594258,8.251834449714764,-63.51939260253273,3.1394381224837073,8,4.305007934570341,10.090003967285185,14.895004272460966,13.090003967285185,4.320007324218778,4,-0.009169699696429223,-1.0227216767986995,140.77999877929688,2.7380768567042986,143.02999877929688,-3.034062944373381,145.1999969482422,-0.009169699696429223
1865,2013-08-12,140.3699951171875,140.9600067138672,139.75,140.47000122070312,282400.0,-0.002203565359206072,1.240717716869172,-0.5000381475548128,48.31786065472929,64.73958477615643,4.541300907917417,1.5715762712775927,9.208803493969441,8.68640185076299,13.174918909867628,1.2100067138671875,-0.8561763321770854,-2.0885025024414006,-8.404563183355663,4.2275581784728615,-5.246532842898517,1.0695278380157163,9.680007934570312,6.609752606030635,-60.250550301186045,3.158030340457128,8,4.530006408691406,10.400001525878906,15.205001831054688,13.400001525878906,2.3800048828125,0,0.00356201479940621,-1.6724457715631207,140.67999267578122,-1.0227216767986995,140.77999877929688,2.7380768567042986,143.02999877929688,0.00356201479940621
1866,2013-08-13,139.6199951171875,140.92999267578125,139.39999389648438,140.33000183105472,163200.0,-0.005343022199109315,-1.66084625897276,7.099633811413161,43.60770047531159,62.5461738518343,5.159809639487349,2.485223312670371,9.8656089843563,9.371093350328067,12.80591440406914,1.529998779296875,0.22552302259717294,-2.861502075195318,-9.130161152077505,3.407157001686869,-5.995831613636426,0.27282746324578966,10.224007873535157,4.143139164992802,-57.02012129419409,3.1343295384410976,8,5.105003356933594,11.150001525878906,15.955001831054688,14.150001525878906,2.7700042724609375,1,0.01726116420564683,1.240717716869172,140.3699951171875,-1.6724457715631207,140.67999267578122,-1.0227216767986995,140.77999877929688,0.01726116420564683
1867,2013-08-14,138.94999694824222,139.99000549316406,138.03999328613278,139.47999572753906,181900.0,-0.004798726488873806,1.5161150597547177,0.7464700952052771,42.227248104943264,59.19655782351883,5.526846635411658,3.309130831311876,10.468812543655162,9.976972170661696,12.337820662594174,1.9500122070312784,1.2508514175386836,-3.5215003967284986,-9.813132120152233,2.7701313266952354,-6.667316258440366,-0.37568453501663157,10.47624567871091,14.376041056496906,-41.32150711743974,3.1458158617118626,8,5.095001220703097,10.735000610351534,16.56999969482419,14.81999969482419,0.75,2,0.042317416422849696,-1.66084625897276,139.6199951171875,1.240717716869172,140.3699951171875,-1.6724457715631207,140.67999267578122,0.042317416422849696
1868,2013-08-15,137.89999389648438,139.55000305175778,137.75,138.89999389648438,317400.0,-0.007556697191932749,-1.7692614676744949,1.8867967985260412,36.68538011094338,55.051734855752166,5.419154010579149,4.524143667103715,11.448436375246445,10.973184171074081,11.866826534231105,1.800003051757784,2.2307459932869733,-4.529003143310547,-10.936892475626792,1.8788861890056978,-7.732947809468669,-1.3250584771524245,10.843073770019544,3.9472046322434013,-44.69679833378753,3.2039446661581277,8,5.540008544921875,5.69500732421875,17.62000274658203,15.870002746582031,-2.9599914550781534,3,0.03749103449283164,1.5161150597547177,138.94999694824222,-1.66084625897276,139.6199951171875,1.240717716869172,140.3699951171875,0.03749103449283164
1869,2013-08-16,137.05999755859378,138.19999694824222,135.83000183105472,137.44999694824222,339300.0,-0.006091344271712873,1.5079321508440777,0.3899993896484375,33.42496434862852,49.308991170645456,5.100910139213823,5.54112439211562,12.101423455345838,11.72218410884787,11.379587026517274,2.3699951171875,1.909555305453921,-5.300999450683577,-11.91361212729862,1.3116132259314668,-8.607305788991084,-1.9946931123760692,10.803624694589814,23.976502082094125,-19.734750433420206,3.3063063383075155,8,5.420005798339815,5.880004882812472,15.014999389648409,15.06999969482419,-0.5399932861328409,4,0.059754870766760115,-1.7692614676744949,137.89999389648438,1.5161150597547177,138.94999694824222,-1.66084625897276,139.6199951171875,0.059754870766760115
1870,2013-08-19,138.19999694824222,139.55999755859378,137.0,137.0,288100.0,0.00831752086644455,-3.2666734483679885,-3.0769200672953505,34.54053724134296,45.44633805170987,2.688503071121744,4.487879420588143,10.81153060645326,10.485876174892411,10.949677301103272,2.5599975585937784,1.0069178839733866,-4.06999969482419,-10.865813013300652,2.7258136236522716,-7.467906354062421,-0.6720930355859593,8.460263262728489,46.470575915604044,6.341010104634606,3.397906659238227,8,2.0700073242187216,4.740005493164034,13.874999999999972,13.930000305175753,-2.529998779296932,0,0.049204075267125225,1.5079321508440777,137.05999755859378,-1.7692614676744949,137.89999389648438,1.5161150597547177,138.94999694824222,0.049204075267125225
1871,2013-08-20,138.50999450683594,139.27999877929688,137.86000061035156,138.19999694824222,196200.0,0.002243108288271678,-1.868711467324291,0.25833195580023216,33.24144973641992,42.22087280193878,1.4859998653463151,4.201103069941581,10.347960221756011,10.049099474250653,10.760715691278747,1.4199981689453125,0.08383410032413963,-3.6380020141601506,-10.618684531046654,3.3426805027263526,-7.128343272603416,-0.14766075571688475,7.067239866143154,64.42284414774578,27.746340886954137,3.4903412584432556,8,1.5900039672851562,4.4300079345703125,13.56500244140625,13.620002746582031,-1.2899932861328125,1,0.030611549067347754,-3.2666734483679885,138.19999694824222,1.5079321508440777,137.05999755859378,-1.7692614676744949,137.89999389648438,0.030611549067347754
1872,2013-08-21,138.24000549316406,139.05999755859378,137.39999389648438,137.6300048828125,235800.0,-0.0019492384981543154,-2.102745098039269,1.9677594014571602,12.073853476471157,37.329629554159986,1.1231893604641243,4.4163526862609785,10.538023172904701,10.218672197440128,10.78433940943281,1.6600036621094034,-1.0871499250550016,-3.7294914245605355,-10.925807270224084,3.466824421103013,-7.32764934739231,-0.13133350172876135,6.362505625622589,64.61143224148928,33.2074746369845,3.5981579228317764,8,0.4499969482421875,4.6999969482421875,13.474990844726562,13.529991149902344,0.4299926757812216,2,0.030020209285144928,-1.868711467324291,138.50999450683594,-3.2666734483679885,138.19999694824222,1.5079321508440777,137.05999755859378,0.030020209285144928
1873,2013-08-22,139.17999267578122,139.78999328613278,137.55999755859378,138.52999877929688,86300.0,0.006799675529987059,1.3850283961094183,1.0655626985516207,18.897563831460175,33.66850644225003,-0.07557406821001678,3.455034546616588,9.600887179437365,9.193892213314996,10.613969122630781,2.2299957275390057,-1.923327226696614,-2.6635040283203466,-9.967133276429422,4.640125219788729,-6.315318652374884,0.9883105957341911,4.545267514232222,84.59591094396599,56.0331858699556,3.651814624054543,8,-0.7849884033202841,3.7600097656250284,11.855003356933622,11.910003662109403,-0.47999572753900566,3,0.0037361998837888155,-2.102745098039269,138.24000549316406,-1.868711467324291,138.50999450683594,-3.2666734483679885,138.19999694824222,0.0037361998837888155
1874,2013-08-23,139.92999267578122,140.39999389648438,139.08999633789062,139.21000671386722,114800.0,0.005388705557321849,-1.7291424938408964,1.1076811117892469,21.70000337444506,30.710966744440668,-1.053987697997826,2.626246860042812,8.848005253345633,8.376331549597694,10.549643576379975,1.30999755859375,-2.5284955916315823,-1.7780036926269815,-9.119868151648689,5.5638607663947255,-5.448935922137849,1.8929285368838862,3.0057416783363635,86.17640986976068,60.48499590281665,3.670932229510857,8,-1.5499954223632528,3.0100097656250284,11.105003356933622,11.160003662109403,1.3500061035156534,4,-0.0356606195637903,1.3850283961094183,139.17999267578122,-2.102745098039269,138.24000549316406,-1.868711467324291,138.50999450683594,-0.0356606195637903
1875,2013-08-26,139.89999389648438,140.91000366210938,139.25,139.99000549316406,202400.0,-0.0002143841982923389,-1.3884955266480048,-0.12501854402883258,27.115646885973646,28.878516345625343,-1.2266669287293723,2.5349745106760224,8.774776346869658,8.332959557415705,10.671865573620416,1.660003662109375,-2.8824272521945034,-1.6485023498535156,-9.002545541166995,5.705540841459964,-5.32552394551027,2.0285192458032384,2.3251672053269203,71.22487306113932,43.06915482448459,3.6770215956567442,8,-1.5299911499023438,3.040008544921875,10.925003051757812,10.980003356933594,2.32000732421875,0,-0.024160041254357556,-1.7291424938408964,139.92999267578122,1.3850283961094183,139.17999267578122,-2.102745098039269,138.24000549316406,-0.024160041254357556
1876,2013-08-27,137.66999816894528,139.89999389648438,136.52000427246094,138.75999450683594,169300.0,-0.015939927268253662,1.0059314666570074,12.109510086455646,26.975880823819224,27.183919981056007,0.7796179708296336,4.50363161441922,10.76195988874369,10.507167797603387,11.346566172813894,3.3799896240234375,-3.202899564904868,-3.5659980773926065,-11.026135926422427,3.8941397716372137,-7.296067001907517,0.16407084712230358,3.915647005790362,26.19576438201831,-3.2055197704917866,3.730068924514917,8,0.7000045776367472,5.270004272460966,12.612499237060575,13.209999084472685,3.3800048828125284,1,-0.014527493474254638,-1.3884955266480048,139.89999389648438,-1.7291424938408964,139.92999267578122,1.3850283961094183,139.17999267578122,-0.014527493474254638
1877,2013-08-28,137.47999572753906,138.5,136.77999877929688,137.8699951171875,120000.0,-0.0013801296138106212,1.0848383964488832,0.35779880729063657,32.77655045211047,26.749605574519013,0.8260389353951041,4.357047414816975,10.553319202300713,10.601390471662484,12.226128153097592,1.720001220703125,-3.454047477297138,-3.4005004882812386,-10.86530192463826,4.064300948075783,-7.132901206459763,0.3319002298972862,3.5300851128284876,21.867689944143788,-9.758302197095393,3.7324007181785124,8,0.8900070190429688,5.4600067138671875,8.032501220703125,13.400001525878906,3.010009765625,2,-0.0018911442749183216,1.0059314666570074,137.66999816894528,-1.3884955266480048,139.89999389648438,-1.7291424938408964,139.92999267578122,-0.0018911442749183216
1878,2013-08-29,137.89999389648438,139.66999816894528,136.75999450683594,136.78999328613278,188600.0,0.003054976592941294,-3.974373019288656,-2.8461598654095175,35.959550187729974,27.031226223308067,0.45375829919419175,3.2349870012367603,9.731661857231074,10.072232854113707,12.740459091594019,2.9100036621093466,-3.5582361227665444,-2.429502105712885,-8.964642180129175,4.105637968703405,-5.69707214292103,0.8380679314952602,2.5920790429518945,31.43484774228979,-3.0177850257818193,3.267570037208146,8,0.8150100708007812,5.040008544921875,7.610004425048828,12.980003356933594,1.8600006103515625,3,0.005583787574631183,1.0848383964488832,137.47999572753906,1.0059314666570074,137.66999816894528,-1.3884955266480048,139.89999389648438,0.005583787574631183
1879,2013-08-30,137.0,138.13999938964844,136.22000122070312,138.13999938964844,310500.0,-0.006526424483818016,2.3684196436936995,-1.027025912433818,33.937044525579125,26.96417147711208,1.5023328860042113,3.4560681303983074,10.201585753060812,10.82463179188818,13.289831052023567,1.9199981689453125,-3.610778259454463,-2.785996246337902,-8.427605610718132,2.855613118042328,-5.606800928528031,0.03480843585222715,3.025865828598114,16.63109537876915,-20.461797560970265,2.8208046821901203,8,1.56500244140625,5.94000244140625,8.509998321533203,13.879997253417969,2.6799926757812216,4,0.012408736848483315,-3.974373019288656,137.89999389648438,1.0848383964488832,137.47999572753906,1.0059314666570074,137.66999816894528,0.012408736848483315
1880,2013-09-03,138.72999572753906,140.58000183105472,137.83000183105472,137.83000183105472,312900.0,0.012627706040431175,-5.111152555017171,-0.7894687529279241,46.12030145205166,28.395155001071164,-0.1615667737407307,1.039841021921177,7.880605233993521,8.958955741659764,13.89406748488266,3.580001831054716,-3.418983298351719,-0.5865005493164119,-4.650018277014482,3.477017178381658,-2.618259413165447,1.445258314532623,-2.8999938964843466,57.56867329047303,15.634197302359006,2.0317588638490336,9,-0.1649932861328125,4.2100067138671875,6.700004577636719,12.150001525878906,-0.8699951171875,1,0.018381050459814974,2.3684196436936995,137.0,-3.974373019288656,137.89999389648438,1.0848383964488832,137.47999572753906,0.018381050459814974
1881,2013-09-04,137.92999267578122,138.69000244140622,136.63999938964844,138.69000244140622,588800.0,-0.005766619162369313,4.394675554127776,-0.8444610220067406,45.603414823437845,32.120661817400794,0.6118538583620818,1.3357523773980517,8.07749134337513,9.619005434681071,14.877220006889427,2.089996337890625,-3.0873064247075774,-1.0230033874512117,-4.0351542718826465,1.9891474969802232,-2.529078829666929,0.48307205476450576,-2.004990844726507,39.21998201142918,-5.944316433414727,1.5060754422157125,9,0.6350097656250284,5.010009765625028,7.765007019042997,12.950004577636747,2.760009765625,2,0.031102796873237137,-5.111152555017171,138.72999572753906,2.3684196436936995,137.0,-3.974373019288656,137.89999389648438,0.031102796873237137
1882,2013-09-05,138.02000427246094,139.02000427246094,137.72000122070312,137.83000183105472,268200.0,0.0006525890049984273,-5.341421659843692,-0.2499999999999626,50.563960183622285,35.639150300974364,0.5446265371095365,0.8971576377066981,7.546413955023809,9.452330820612474,15.252729333187204,1.3000030517578125,-2.8419900812925505,-0.6824920654296989,-3.0261519025304437,1.661167771671046,-1.8543219839800713,0.48933785312067357,-2.00190244140623,41.284467884802886,-8.717871971410688,1.1718299185503709,9,0.5449981689453125,4.9199981689453125,7.982494354248047,12.859992980957031,2.550003051757841,3,0.021953330571671703,4.394675554127776,137.92999267578122,-5.111152555017171,138.72999572753906,2.3684196436936995,137.0,0.021953330571671703
1883,2013-09-06,138.05000305175778,139.07000732421878,136.07000732421878,138.08000183105472,215000.0,0.00021735095180575037,1.985060123891571,-0.15788628332830223,55.03564792608675,39.34311080671233,0.37714279636725223,0.6873906986293434,7.067249047492368,9.35656153384221,15.48084213634111,3.0,-2.587073761788673,-0.5159934997558935,-2.659655347743893,1.6276683482321062,-1.5878244237499075,0.5558374242381205,2.529998779296932,43.902397764295834,-9.00406023626018,1.0718309239940065,9,0.4400024414062784,4.889999389648466,8.129997253417997,12.829994201660185,2.449996948242216,4,0.017674772817581674,-5.341421659843692,138.02000427246094,4.394675554127776,137.92999267578122,-5.111152555017171,138.72999572753906,0.017674772817581674
1884,2013-09-09,139.38999938964844,139.67999267578122,137.92999267578122,138.63999938964844,195600.0,0.009706601291332495,1.631605516165414,-25.001017293950593,55.9322343319275,42.54495385626276,-1.1706089294140725,-0.7949620074872144,5.244099221964859,8.000551244482494,15.64077876190153,1.75,-1.976435861882635,0.8885025024414119,-1.055687546363373,2.832692551246197,-0.08359252196098055,1.8605975268438044,1.099802551269562,73.61410441625694,19.071768560519466,0.9720950244023988,9,-1.0649948120116903,3.5500030517578125,7.962497711181641,11.489997863769531,0.350006103515625,0,0.002654387824145177,1.985060123891571,138.05000305175778,-5.341421659843692,138.02000427246094,4.394675554127776,137.92999267578122,0.002654387824145177
1885,2013-09-10,140.8699951171875,141.0,139.00999450683594,139.63999938964844,222200.0,0.010617660764901116,1.6711384653196653,1.6399943033854167,60.53574858889838,46.27382805238266,-2.7921661725308695,-2.356391794960359,3.3291279137941956,6.533902261114918,15.586102529720275,1.9900054931640625,-1.499449490442629,2.3434982299804688,0.2884451906920731,4.398551269268864,1.315971710336271,3.3710247496246666,-4.799987792968722,97.36298020378095,42.24995686289547,1.0275265196442016,9,-2.334991455078125,1.6100082397460938,6.962505340576172,10.010002136230469,-0.6999969482422159,1,-0.008447522415375497,1.631605516165414,139.38999938964844,1.985060123891571,138.05000305175778,-5.341421659843692,138.02000427246094,-0.008447522415375497
1886,2013-09-11,142.02999877929688,142.02999877929688,140.52000427246094,140.69999694824222,198000.0,0.008234568767780504,1.2706653052327248,1.081306057636221,65.67410759924223,49.92911217984175,-3.6527941225376424,-3.5063594653751693,1.7970103192408544,5.375125260703385,15.324234283245206,1.5099945068359375,-1.063600539338836,3.3830017089843807,0.8345745172812258,5.931428900687536,2.1087881131328174,4.657215304835944,-5.861391601562474,100.0,44.18459470092817,1.2742135958515761,9,-2.9799957275390625,0.45000457763671875,5.992500305175781,8.849998474121094,-1.1199951171875,2,-0.02935998172769927,1.6711384653196653,140.8699951171875,1.631605516165414,139.38999938964844,1.985060123891571,138.05000305175778,-0.02935998172769927
1887,2013-09-12,144.8300018310547,145.11000061035156,141.92999267578125,142.02000427246094,337900.0,0.01971416655511482,-1.1270808455045571,2.1127772105136806,70.25093330212306,53.73926585921876,-5.9234720653997215,-6.159037779418526,-1.244179532166953,2.580029021176756,15.00433817083884,3.1800079345703125,-0.7192225013687903,5.889004516601574,2.126088470894331,9.651920562308817,4.007546493747952,7.770462539455195,-8.426938989257792,96.90266607026811,42.88014184601329,1.8814580228536224,9,-4.239997863769531,-4.3600006103515625,3.1924972534179688,6.049995422363281,-4.6999969482421875,3,-0.028585233289424417,1.2706653052327248,142.02999877929688,1.6711384653196653,140.8699951171875,1.631605516165414,139.38999938964844,-0.028585233289424417
1888,2013-09-13,143.07000732421875,145.38999938964844,142.0,145.1300048828125,285300.0,-0.012152140334079298,1.6279201807407058,-0.7330958535154978,60.494707359514074,56.69011728521153,-3.7470279190663405,-4.207584549249958,0.18376119526917023,4.32324950640205,14.631286776149791,3.3899993896484375,-0.2177947518163137,3.870509338378895,-0.28150691617344137,8.022525592931231,1.7945012111027268,5.946517465655063,-6.144528216308572,68.90093863967826,18.16303883586251,2.07600812727617,9,-2.3400039672851562,-2.4600067138671875,5.082492828369141,7.809989929199219,-3.530014038085966,4,-0.017473962899397844,-1.1270808455045571,144.8300018310547,1.2706653052327248,142.02999877929688,1.6711384653196653,140.8699951171875,-0.017473962899397844
1889,2013-09-16,145.25,145.33999633789062,143.27000427246094,144.35000610351562,204700.0,0.01523724445502439,2.8333663002627936,-0.4368907587923321,65.63416330753036,58.858324158042485,-5.178236260310172,-6.052877062674781,-2.4484229432765403,2.1196689533743154,13.82218012073447,2.269989013671875,0.2647804664571538,5.641001892089832,0.8164224843732768,10.465581299806388,3.2287121882315546,8.05329159594811,-7.647359269550748,97.8056538792691,47.607847321468796,2.4122897038582756,9,-4.519996643066406,-4.6399993896484375,2.6274986267089844,5.629997253417969,-5.789993286132784,0,-0.03270223752151458,1.6279201807407058,143.07000732421875,-1.1270808455045571,144.8300018310547,1.2706653052327248,142.02999877929688,-0.03270223752151458
1890,2013-09-17,145.0,146.0800018310547,144.6300048828125,145.25,200100.0,-0.0017211703958691649,-1.929315659679408,-0.27777966159167206,74.22341988726848,62.03832472069034,-4.408952318470853,-5.5519697288240195,-2.730864669472055,2.356203403660686,13.495360626865075,1.4499969482421875,0.7222727105234412,5.051001739501942,-0.2866363296866723,10.388639808690556,2.382182704907649,7.719820774096235,-6.7743705768148175,80.57549810637246,26.212141565670578,2.6688190345943035,9,-3.9249954223632812,-4.0449981689453125,2.8774986267089844,5.879997253417969,0.4199981689453125,1,-0.03627582418507547,2.8333663002627936,145.25,1.6279201807407058,143.07000732421875,-1.1270808455045571,144.8300018310547,-0.03627582418507547
1891,2013-09-18,142.75,143.6999969482422,141.27999877929688,143.27999877929688,698900.0,-0.01551724137931032,2.5328566336986547,2.1199951171875,65.32870332151859,63.67885173601215,-1.5682505113533125,-3.1284283648737983,-1.0404357103948314,4.612090628622866,12.76396711308911,3.720001220703125,1.27666857898447,2.5890014648437614,-2.843944859232181,8.021947788919704,-0.1274716971942098,5.3054746268817325,-3.7389333360278556,30.625005960460687,-26.698427258328937,2.7164731620379747,9,-1.6749954223632812,-1.7949981689453125,5.084999084472656,8.129997253417969,3.7100067138671875,2,-0.018073567993378004,-1.929315659679408,145.0,2.8333663002627936,145.25,1.6279201807407058,143.07000732421875,-0.018073567993378004
1892,2013-09-19,142.38999938964844,143.3000030517578,142.00999450683594,142.69000244140625,306000.0,-0.0025218956942315573,-1.4339489556492824,0.5660447976046525,63.1056865523934,64.57552269449067,-0.5846603301580444,-2.573525428927752,-1.2879644432921964,4.982970430640506,11.883199725730567,1.290008544921875,1.5797524216244767,2.021501159667963,-3.4195206181404103,7.462522937476336,-0.6990097292362236,4.74201204857215,-2.6720392089680445,23.12499801317977,-35.92518927640032,2.7205108889041933,9,-0.38500213623046875,-1.43499755859375,5.3574981689453125,8.489997863769531,3.8300018310546875,3,-0.010393958381087365,2.5328566336986547,142.75,-1.929315659679408,145.0,2.8333663002627936,145.25,-0.010393958381087365
1893,2013-09-20,139.69999694824222,142.0800018310547,139.42999267578122,141.97000122070312,335100.0,-0.018891793334762652,1.1285167141587997,7.566603936727437,57.135299179557805,64.70919656644959,2.6418233413182293,0.1659397118713457,1.3684033388041428,7.637503554721263,11.49802972351547,2.960006713867216,1.9172032779827362,-0.694501495361294,-6.116546918794739,4.727543928072151,-3.4055242070780025,2.0165212163554145,6.380004882812472,4.060209033650437,-57.86247605399206,2.7110227117167187,9,2.8450012207030966,1.2550048828124716,7.165000915527315,11.180000305175753,5.499999999999972,4,0.003078081202318117,-1.4339489556492824,142.38999938964844,2.5328566336986547,142.75,-1.929315659679408,145.0,0.003078081202318117
1894,2013-09-23,134.94000244140622,139.88999938964844,134.71000671386722,139.24000549316406,668400.0,-0.03407297502375417,-1.1764700225356046,1.894270906854379,41.36675669005882,62.579308577689645,7.492075047560263,4.777893956057454,6.015546817926719,12.330796135855252,11.72335559571719,5.179992675781222,2.086439091867959,-5.20499649047855,-11.150963715203204,0.7409707342461047,-8.177980102840877,-2.2320128781162225,11.006999206542986,2.022830486455814,-57.95345555847957,2.972983612362322,9,5.455001831054716,5.455001831054716,8.577499389648466,15.939994812011747,12.239990234375028,0,0.03408915637691634,1.1285167141587997,139.69999694824222,-1.4339489556492824,142.38999938964844,2.5328566336986547,142.75,0.03408915637691634
1895,2013-09-24,136.52000427246094,137.58000183105472,134.47999572753906,134.47999572753906,876900.0,0.01170892102021992,-2.039208939817821,-0.47442025514096314,46.898397121975755,60.493118524660034,5.844777141297413,3.090120465998382,4.382892769247178,10.660349132905026,12.161538444754514,3.1000061035156534,2.254961509805213,-3.4559951782226506,-9.619441615825195,2.7074512593798943,-6.537718397023923,-0.37427195942137814,8.977517578125003,22.125903197725414,-38.803897386670705,3.081723218801278,9,3.7599945068359375,3.7599945068359375,6.189998626708984,13.704994201660156,10.659988403320312,1,0.02153532339142572,-1.1764700225356046,134.94000244140622,1.1285167141587997,139.69999694824222,-1.4339489556492824,142.38999938964844,0.02153532339142572
1896,2013-09-25,135.66999816894528,137.5,135.36000061035156,137.19999694824222,227100.0,-0.0062262384772509005,1.0093844919479626,-0.7499962601164131,44.99785636335287,57.6872210870189,6.367335748954645,3.9870259736572677,5.228279389923017,11.406384940083711,11.895882459212453,2.1399993896484375,2.301971891056837,-4.20600128173831,-10.588004713686331,2.1760021502097118,-7.39700299771232,-1.014999565764299,9.166472114257857,13.492079968444113,-47.860466885663996,3.1910017159740165,9,4.610000610351591,4.610000610351591,5.93500518798831,14.55500030517581,9.740005493164091,2,0.07186555709876763,-2.039208939817821,136.52000427246094,-1.1764700225356046,134.94000244140622,1.1285167141587997,139.69999694824222,0.07186555709876763
1897,2013-09-26,137.22000122070312,137.32000732421878,135.67999267578122,135.8800048828125,952600.0,0.011424803366088865,1.1298773358698404,-0.875815298693495,48.3406597094058,56.33677134811798,4.050260737849726,2.54713923372492,3.691895476514503,9.747595489430296,11.61587009410975,1.6500091552734943,2.2006806577158784,-2.6429985046386832,-9.046574150113997,3.760577140836631,-5.84478632737634,0.5587893180989738,6.995080589160182,36.05267490372916,-26.37090445726028,3.2017878227376513,9,3.05999755859375,3.05999755859375,4.299999237060547,13.004997253417969,10.1300048828125,3,0.06733716230116138,1.0093844919479626,135.66999816894528,-2.039208939817821,136.52000427246094,-1.1764700225356046,134.94000244140622,0.06733716230116138
1898,2013-09-27,138.66999816894528,138.91999816894528,136.25999450683594,137.30000305175778,526900.0,0.010566950410603848,1.844931131274857,1.0223872099114077,48.56687627257834,54.4404061220122,2.13500421792358,1.220355096250728,2.2855425266502323,8.19885376884821,11.541936826500866,2.6600036621093466,1.9444436998077208,-1.2315017700195483,-7.594514553206409,5.131511013167312,-4.413008161612964,1.9500046215738678,4.960978475978578,77.44916090819297,15.761942505959809,3.181506391593426,9,1.610000610351591,1.610000610351591,2.145004272460966,11.55500030517581,10.050003051757841,4,0.054445829317452565,1.1298773358698404,137.22000122070312,1.0093844919479626,135.66999816894528,-2.039208939817821,136.52000427246094,0.054445829317452565
1899,2013-09-30,138.69999694824222,140.07000732421878,136.89999389648438,138.50999450683594,669500.0,0.00021633215326355426,1.1638145629146435,0.13868840773413818,45.416142085316515,51.23959747735087,1.2048848915661097,1.3958098400033236,2.3110747518615824,8.095308712600087,11.160762759070014,3.1700134277344034,1.3258948338736616,-1.2865028381347372,-7.530625692297974,4.9576200160285,-4.4085642652163415,1.835558588946867,4.381920841638561,75.49181513701502,17.560670220604806,3.1220614270816123,9,0.3899993896484091,1.580001831054659,1.9675064086913778,11.525001525878878,9.020004272460909,0,0.04686373571028657,1.844931131274857,138.66999816894528,1.1298773358698404,137.22000122070312,1.0093844919479626,135.66999816894528,0.04686373571028657
1900,2013-10-01,141.27999877929688,141.2899932861328,138.00999450683594,138.30999755859378,492900.0,0.0186013113757848,1.1939862823548624,15.63138451654104,48.5053804115799,49.37033937624658,-2.188428568691279,-1.0364987815295876,-0.23385216950072163,5.434141617264089,11.49274658787624,3.279998779296875,1.0148512627970376,1.165998840332037,-5.074232176841605,7.406229857505679,-1.954116668254784,4.286114348918858,1.2858036868433942,99.83145836120919,45.27105928561632,3.1201155085868173,10,-2.3899993896484375,-1.0,-0.6199989318847656,8.944999694824219,7.4799957275390625,1,0.041760999061878135,1.1638145629146435,138.69999694824222,1.844931131274857,138.66999816894528,1.1298773358698404,137.22000122070312,0.041760999061878135
1901,2013-10-02,142.22000122070312,142.33999633789062,139.66999816894528,140.00999450683594,762000.0,0.00665347147174522,1.1795930569309474,0.7441096988317084,44.38226196645959,47.28995886669838,-3.588932101945801,-1.7271788922785163,-1.1571146525666904,4.4340621178153015,11.361839350437167,2.669998168945341,0.38491506370229445,1.8915008544921932,-4.327526653826595,8.110528362810982,-1.218012899667201,5.001014608651587,-7.7400054931640625,98.19827250441038,46.969998565884254,3.1095137541593982,10,-3.8100051879882812,-1.94000244140625,-1.5649986267089844,8.004997253417969,3.899993896484375,2,0.034875484548625435,1.1939862823548624,141.27999877929688,1.1638145629146435,138.69999694824222,1.844931131274857,138.66999816894528,0.034875484548625435
1902,2013-10-03,141.0500030517578,142.42999267578125,140.10000610351562,141.57000732421875,656100.0,-0.008226678096631801,1.0803683948800742,-0.23529533607208203,45.53885970203576,46.001465591418146,-2.937959530205376,-0.3357562168689583,-0.011351496369911729,5.548225782632528,11.33136720984892,2.329986572265625,-0.43811602166002217,0.5700027465820199,-5.559216440215579,6.699221933379619,-2.4946068468167653,3.634612339980805,-6.412807312011722,77.6338730379343,27.457939174359055,3.0646095933987976,10,-2.5950088500976562,-0.7700042724609375,-0.3950004577636719,9.174995422363281,6.220001220703125,3,0.03091102811782065,1.1795930569309474,142.22000122070312,1.1939862823548624,141.27999877929688,1.1638145629146435,138.69999694824222,0.03091102811782065
1903,2013-10-04,140.49000549316406,141.1199951171875,140.02000427246094,140.94000244140625,716200.0,-0.003970205930362569,1.7160861292692575,0.8653716364916811,38.67746541547531,45.70265544979775,-2.5190157937620654,0.4389163417488362,0.5209503464519685,6.017110333226071,10.823289580031567,1.0999908447265625,-1.035165378020082,-0.11199493408201988,-6.133750930738955,5.9097610625749155,-3.1228729324104734,2.8988830642464336,-5.541097875976561,64.9188497133113,19.909860561888408,3.0108779983284664,10,-2.0350112915039062,-0.2100067138671875,0.16499710083007812,9.734992980957031,6.739990234375,4,0.04882910059168122,1.0803683948800742,141.0500030517578,1.1795930569309474,142.22000122070312,1.1939862823548624,141.27999877929688,0.04882910059168122
1904,2013-10-07,139.75999450683594,140.9199981689453,138.16000366210938,139.1300048828125,248200.0,-0.005196177363404275,-1.1478622786132864,-1.3999864365399612,37.813949362147646,44.69327236537241,-1.1548297865320478,1.2628127453930347,1.1839080753649114,6.577229770673,10.738928916791158,2.7599945068359375,-1.6211536668240285,-0.8605056762695256,-6.8688423885925545,5.147831036053503,-3.864674032431026,2.1436626798919747,-4.511843487304674,39.59277658292741,-0.8793961477256786,3.00416835616151,10,-0.8649978637695312,0.5200042724609375,1.0675086975097656,10.465003967285156,7.980010986328125,0,0.06410995324866686,1.7160861292692575,140.49000549316406,1.0803683948800742,141.0500030517578,1.1795930569309474,142.22000122070312,0.06410995324866686
1905,2013-10-08,139.67999267578122,140.3699951171875,138.66999816894528,139.60000610351562,678800.0,-0.000572422969369879,1.328776572396101,0.1269649042070903,42.05896376100003,44.36672874288876,-0.6475405384233284,1.3165939327290346,1.1800375617132488,6.549657490819328,11.13578125117649,1.699996948242216,-1.9296247077132591,-0.8810073852539233,-6.902495644895453,5.140480874387606,-3.891751515074702,2.1297367445668556,-4.144567989999956,35.59702399245211,-5.867907276506507,3.010744129820771,10,-0.6249999999999716,0.6000061035156534,1.0725097656250284,10.545005798339872,9.470001220703153,1,0.05756020165023923,-1.1478622786132864,139.75999450683594,1.7160861292692575,140.49000549316406,1.0803683948800742,141.0500030517578,0.05756020165023923
1906,2013-10-09,137.86000061035156,140.47000122070312,136.86000061035156,139.69000244140622,725800.0,-0.013029726237558936,1.1297942538720873,-22.878863029385876,39.10534651895721,43.34058283283892,1.693904733930367,2.9599187475261033,2.866522016025783,8.263493101906278,12.118724373123927,3.6100006103515625,-1.5131901772549838,-2.4924995422363168,-8.588141137095533,3.6031420526229,-5.540320339665925,0.5553212551932916,-2.048793204970309,17.953346939334587,-24.76439147114415,3.0478207974296065,10,1.4849929809570312,2.4199981689453125,2.8925018310546875,12.364997863769531,7.9900054931640625,2,0.0790656742218665,1.328776572396101,139.67999267578122,-1.1478622786132864,139.75999450683594,1.7160861292692575,140.49000549316406,0.0790656742218665
1907,2013-10-10,140.69000244140622,141.02000427246094,138.77000427246094,139.47999572753906,466500.0,0.020528085148159736,1.406403760005875,-0.6612051929859617,52.36503850418708,43.762600858573215,-0.661698647620625,-0.20674411975986118,-0.0884545434489894,5.3425538340291325,12.33503523203825,3.160003662109375,-1.2587685580266736,0.5445022583007528,-5.180860105200168,6.269864621801673,-2.3181789234497217,3.4071834400512273,-4.6140436252089785,89.90626220077803,40.55129451667101,2.8626811817504634,10,-1.0450057983398153,-0.4100036621093466,0.06250000000002842,9.534996032714872,7.759994506835966,3,0.03859544090947575,1.1297942538720873,137.86000061035156,1.328776572396101,139.67999267578122,-1.1478622786132864,139.75999450683594,0.03859544090947575
1908,2013-10-11,140.57000732421878,142.1999969482422,140.25999450683594,140.83999633789062,678000.0,-0.0008529043649524448,-3.359484295707036,-0.2231301781863397,67.2805461313512,46.19197908591041,-0.27250032118985246,-0.2989744410178048,-0.23699547398652498,5.376696707048865,12.31007300239893,1.94000244140625,-0.8472865655794806,0.5495071411133097,-5.0138862140073,6.1129004962339195,-2.2321895364470095,3.331203818673629,-4.239887153638165,69.4758288042707,13.549817007745517,2.781696677560309,10,-0.9250106811523722,-0.2900085449219034,0.18249511718747158,9.654991149902315,6.539993286132784,4,0.04766306181366908,1.406403760005875,140.69000244140622,1.1297942538720873,137.86000061035156,1.328776572396101,139.67999267578122,0.04766306181366908
1909,2013-10-14,140.5,141.02999877929688,139.35000610351562,139.6300048828125,242400.0,-0.0004980246181343073,-1.349652140509625,-3.222335254889002,63.46411348894255,47.854060538950705,0.08905379111175193,-0.6356618719538574,-0.4080244047627275,5.3501525497128455,12.391105421911131,1.67999267578125,-0.6103444110656255,0.7169998168945426,-4.283484758625264,5.717484392414349,-1.7832424708653605,3.2172421046544457,-3.9258849292113496,68.16482932432663,7.634374115525922,2.50024228775991,10,-0.8550033569335938,-0.220001220703125,0.21500396728515625,9.724998474121094,4.600006103515625,0,0.047900325462911564,-3.359484295707036,140.57000732421878,1.406403760005875,140.69000244140622,1.1297942538720873,137.86000061035156,0.047900325462911564
1910,2013-10-15,139.74000549316406,141.0500030517578,139.10000610351562,140.41000366210938,159400.0,-0.005409213571786031,1.0,-0.7701171600954119,63.85298382506318,50.01747407879555,0.6790353480642182,-0.3056065392384255,0.0890735188055487,6.04268489037662,12.27834523868307,1.9499969482421875,-0.4852010854126263,0.22000503540039062,-4.137067926936311,4.577077997737092,-1.9585314457679601,2.3985415165687414,-2.9316553181757,53.93271269452112,-12.029444755761425,2.1785364811683485,10,-0.09500885009765625,0.5399932861328125,0.8924980163574219,10.374992370605469,3.6299896240234375,1,0.05724917479262115,-1.349652140509625,140.5,-3.359484295707036,140.57000732421878,1.406403760005875,140.69000244140622,0.05724917479262115
1911,2013-10-16,140.16999816894528,141.41000366210938,139.60000610351562,140.8800048828125,411000.0,0.0030770907319181973,1.045190044741765,1.0597144093466455,60.869560328474535,51.72088525951097,-0.08083128601177236,-0.9895306744722916,-0.5101048752448207,5.5606177194906365,13.211658754254014,1.80999755859375,-0.24459945404817063,0.7789978027343523,-3.3205832363252057,4.87857884179391,-1.2707927167954267,2.8287883222641312,-3.1367822939251937,40.81623574212064,-27.734231790518052,2.0497905195297825,10,-0.6399993896484091,0.11000061035159092,0.3375053405762003,9.944999694824247,4.880004882812528,2,0.0640650342073601,1.0,139.74000549316406,-1.349652140509625,140.5,-3.359484295707036,140.57000732421878,0.0640650342073601
1912,2013-10-17,140.91000366210938,141.22999572753906,139.64999389648438,139.89999389648438,824100.0,0.0052793429609108156,-1.0927041228779304,-1.4225355139583793,58.709196682934135,53.94663317811751,-0.9418273271605244,-1.9458642459799762,-1.34422917144704,4.752193636824643,14.195409691934135,1.5800018310546875,-0.2596001907104437,1.593003082275402,-2.3281954135613603,5.514201578112164,-0.36759616564299336,3.5536023301937973,-3.660916715058846,58.38719045486093,-8.664316122653887,1.9605992479183842,10,-1.3800048828125,-0.6300048828125,-0.14500045776367188,9.204994201660156,7.589996337890625,3,0.03505785475140555,1.045190044741765,140.16999816894528,1.0,139.74000549316406,-1.349652140509625,140.5,0.03505785475140555
1913,2013-10-18,140.1300048828125,141.83999633789062,139.35000610351562,141.4199981689453,1312400.0,-0.005535439351539884,1.3380303887786462,-1.277208726130046,55.25351899500522,55.8843631373239,-0.24391520340714123,-1.1931731912063697,-0.5968180525105709,5.479939493550376,14.317377567931217,2.489990234375,-0.25837120428798244,0.79150390625,-3.1432289675850598,4.72623678008506,-1.1758625306675299,2.75887034316753,-2.67368170661274,37.59133030384032,-27.21966771309519,1.967366436917535,10,-0.600006103515625,0.149993896484375,0.3999977111816406,9.984992980957031,11.409988403320312,4,0.05937338025776495,-1.0927041228779304,140.91000366210938,1.045190044741765,140.16999816894528,1.0,139.74000549316406,0.05937338025776495
1914,2013-10-21,139.53999328613278,141.0399932861328,139.00999450683594,140.60000610351562,299000.0,-0.0042104586892230955,1.0927960735887494,0.8217196389917538,42.51289182683772,55.93479958908365,0.3482271779089956,-0.2538891138260908,-0.04369800058194073,6.026829732277093,13.306829766546288,2.029998779296875,-0.2306390687027715,-0.028507232666044047,-3.3743891396501056,3.3173746743180175,-1.7014481861580748,1.6444337208259867,-1.8847233299497645,18.727859942738135,-39.93263111498674,1.6729409534920348,10,-0.009994506835909078,0.7400054931640909,1.130008697509794,10.575004577636747,16.520004272460966,0,0.05424973261032173,1.3380303887786462,140.1300048828125,-1.0927041228779304,140.91000366210938,1.045190044741765,140.16999816894528,0.05424973261032173
1915,2013-10-22,139.46000671386722,140.47999572753906,139.08000183105472,139.58000183105472,429900.0,-0.0005732161108934486,-2.1817866555693626,0.11320157192416458,37.17474016793189,55.72028777230305,0.4399975633177178,0.0607637511910184,0.0077006290736107985,6.062792052031398,12.19090666433487,1.3999938964843466,0.0052836527324870985,-0.25549392700193607,-3.2803787205469064,2.7693908665430342,-1.7679363237744212,1.256948469770549,-1.6137478489002604,15.901481126023423,-36.1980129266761,1.5124423967724854,10,1.0249938964843466,0.8199920654296591,1.2099952697753622,10.654991149902315,18.459991455078097,1,0.04044169739085213,1.0927960735887494,139.53999328613278,1.3380303887786462,140.1300048828125,-1.0927041228779304,140.91000366210938,0.04044169739085213
1916,2013-10-23,145.4199981689453,146.25999450683594,139.32000732421878,139.58000183105472,886200.0,0.042736205135184946,-1.1823909329955384,-48.66861648016253,64.05144227561232,57.01877708023919,-4.844258085219593,-5.4086333825812005,-5.888034127810272,0.048597807136530946,11.277790637629689,6.939987182617159,0.48819794203927813,5.216997528076178,1.8177953038685928,8.616199752283762,3.5173964159723994,6.916598640179956,-7.390389951545785,88.41384361530173,37.910743492501204,1.6996011121037855,10,-2.785003662109375,-5.0500030517578125,-4.404994964599609,4.694999694824219,11.100006103515625,2,-0.014097119224112276,-2.1817866555693626,139.46000671386722,1.0927960735887494,139.53999328613278,1.3380303887786462,140.1300048828125,-0.014097119224112276
1917,2013-10-24,146.4600067138672,147.0500030517578,144.77999877929688,145.64999389648438,609100.0,0.007151757378745183,1.281405031552635,0.13870091186998734,68.62134022247577,57.16775420147525,-5.564929776463231,-6.030075810092967,-6.828776802354952,-1.0222328338330726,10.398556179887327,2.2700042724609375,0.902482545389887,5.795005798339844,1.6689094082583154,9.921102188421372,3.7319576032990938,7.858053993380594,-7.936575319101479,92.66174489001916,42.165283298123995,2.063048195040762,10,-3.4300079345703125,-5.69500732421875,-5.445003509521484,3.6549911499023438,8.5,3,-0.009627226529246635,-1.1823909329955384,145.4199981689453,-2.1817866555693626,139.46000671386722,1.0927960735887494,139.53999328613278,-0.009627226529246635
1918,2013-10-25,146.22000122070312,147.1199951171875,145.2899932861328,146.50999450683594,249300.0,-0.0016387101062541598,1.423852302468699,-0.35801073749646795,70.78510136690937,57.98119729902712,-4.960878725143772,-5.476209666258626,-6.45639776086648,-0.8098081918360265,10.122931553302092,1.8300018310546875,1.5857365451149974,5.177500152587896,0.47822687453376034,9.876773430642032,2.8278635135608283,7.527136791614964,-7.014444093378046,88.90266549011565,35.49741550827399,2.3496366390270675,10,-3.1550064086914062,-5.420005798339844,-4.740001678466797,3.8949966430664062,8.970001220703125,4,0.01559293366340131,1.281405031552635,146.4600067138672,-1.1823909329955384,145.4199981689453,-2.1817866555693626,139.46000671386722,0.01559293366340131
1919,2013-10-28,145.1999969482422,146.67999267578125,144.77999877929688,146.27000427246094,749200.0,-0.0069758190667865705,1.010592433514718,3.689765851091818,66.74759011993174,58.30282022067919,-3.580607162580037,-4.157426992685544,-5.286063487370058,0.12419130358387065,10.182638288221915,1.899993896484375,1.7308043684495544,3.8324958801269418,-1.0789301281533312,8.743921888407215,1.3767828759868053,6.288208884267078,-5.202996021930858,76.11940581770278,19.61629011066224,2.4557130041401414,10,-2.1350021362304688,-4.400001525878906,-3.4499969482421875,3.8300018310546875,8.970001220703125,0,0.04366388754230188,1.423852302468699,146.22000122070312,1.281405031552635,146.4600067138672,-1.1823909329955384,145.4199981689453,0.04366388754230188
1920,2013-10-29,147.17999267578125,147.5399932861328,144.94000244140625,145.25999450683594,568200.0,0.013636334498304814,-1.0312568918347031,-1.7943785294620958,78.00478487765936,60.20673405947751,-4.910664102479615,-5.979308878675255,-7.126373221939588,-1.917437002269196,10.787297873492736,2.5999908447265625,1.663981770089947,5.517491912841791,-0.03829040366727554,11.073274229350858,2.739600754587258,8.295383071096325,-6.470692330382292,95.62042305157738,32.826559606738996,2.7778911582545383,10,-3.904998779296875,-6.1699981689453125,-6.7849884033203125,-4.79998779296875,6.8800048828125,1,0.060334320727777335,1.010592433514718,145.1999969482422,1.423852302468699,146.22000122070312,1.281405031552635,146.4600067138672,0.060334320727777335
1921,2013-10-30,147.17999267578125,148.60000610351562,145.8699951171875,147.60000610351562,203000.0,0.0,1.2561949078803012,-0.21875720223477896,73.4974344015595,61.849871583769215,-4.259675779535627,-5.890684639202675,-6.993800883227436,-1.9817710939895505,11.907415222737136,2.730010986328125,1.725984312504977,5.269492340087879,-0.8092668986350873,11.348251578810846,2.230112720726396,8.308871959449363,-5.651009177494217,62.82694489270935,3.3195803895943925,3.0393796193614846,10,-3.3749923706054688,-5.199989318847656,-6.899993896484375,-4.9149932861328125,8.900009155273438,2,0.07297191213226184,-1.0312568918347031,147.17999267578125,1.010592433514718,145.1999969482422,1.423852302468699,146.22000122070312,0.07297191213226184
1922,2013-10-31,145.41000366210938,147.2100067138672,145.2100067138672,146.85000610351562,371800.0,-0.012026016454362298,-1.1739173701756422,3.4284676306037927,65.65329564364285,63.005402322506725,-1.993914831360911,-3.9814378358287286,-5.100369718867626,-0.24746299995882737,13.001043474047469,2.0,1.8244681619521828,3.281503295898432,-2.9773738294085206,9.540380421205384,0.15206473324496983,6.410941858551894,-2.8910769990903304,16.49224279802515,-40.02935598951967,3.1294385626534753,10,-1.6050033569335938,-3.2700042724609375,-5.1300048828125,-3.1450042724609375,9.3699951171875,3,0.07640465119695605,1.2561949078803012,147.17999267578125,-1.0312568918347031,147.17999267578125,1.010592433514718,145.1999969482422,0.07640465119695605
1923,2013-11-01,147.35000610351562,147.57000732421875,145.41000366210938,145.41000366210938,373700.0,0.013341602314475232,-1.2268050967437472,-1.3472216335353706,69.76344896446194,66.03324200446497,-3.131351374240495,-5.671959551548696,-6.922145134609565,-2.1758225015983044,14.167158219686993,2.160003662109375,2.041313139770807,4.878505706787109,-1.7436390392510077,11.500650452825226,1.567433333768065,8.189578079806154,-3.979728318827057,67.27754965088597,11.723584535235773,3.3110723730190563,11,-3.5100021362304688,-4.920005798339844,-7.07000732421875,-5.0850067138671875,8.159988403320312,4,0.05164574343488937,-1.1739173701756422,145.41000366210938,1.2561949078803012,147.17999267578125,-1.0312568918347031,147.17999267578125,0.05164574343488937
1924,2013-11-04,148.72000122070312,149.0800018310547,147.2899932861328,147.97000122070312,316800.0,0.009297557247639698,1.435383753036185,0.3865974516281265,75.02787665378098,70.23914605844821,-3.4220896355634807,-6.678695998201192,-8.17973461884253,-3.5332751910197544,14.930827456461337,1.790008544921875,2.3202807678062243,5.800500488281244,-1.2478769624619304,12.848877939024419,2.2763117629096428,9.324689213652846,-4.617561471378764,91.30433180131136,34.07694992857127,3.5241887253715927,11,-4.519996643066406,-5.75,-8.44000244140625,-6.4550018310546875,7.529998779296875,0,0.04350458020170089,-1.2268050967437472,147.35000610351562,-1.1739173701756422,145.41000366210938,1.2561949078803012,147.17999267578125,0.04350458020170089
1925,2013-11-05,147.72000122070312,148.4499969482422,146.55999755859375,148.4499969482422,286900.0,-0.006724045130392264,4.178110825442612,-0.97332763671875,70.39439571138057,70.94391866242245,-1.2596581352488272,-5.31813875168686,-7.075664414326525,-2.575918639760829,15.598596383565177,2.160003662109375,2.7317952869315434,4.398500061035151,-2.787693175962886,11.584693298033187,0.8054034425361181,7.991596679534183,-2.821151538301905,64.85782102640128,5.32508724090367,3.5930966184990245,11,-0.7900009155273438,-4.75,-8.035003662109375,-5.4550018310546875,8.910003662109375,1,0.04366366703859881,1.435383753036185,148.72000122070312,-1.2268050967437472,147.35000610351562,-1.1739173701756422,145.41000366210938,0.04366366703859881
1926,2013-11-06,148.75999450683594,148.9199981689453,147.39999389648438,147.7100067138672,257000.0,0.007040301093546475,1.2189922480620154,-1.4383478606216424,70.86655563947048,71.19338704208853,-1.9847684231644962,-5.796870772939144,-7.925466554606629,-3.7081872309058213,15.776397921293551,1.5200042724609375,3.474318524879891,4.89349365234375,-2.2014304216885705,11.98841772637607,1.346031615327604,8.440955689359896,-3.192160480650159,91.73106646058733,30.729335053696133,3.5474620370161554,11,-1.8299942016601562,-5.7899932861328125,-9.174995422363281,-6.4949951171875,7.529998779296875,2,0.03562787878104068,4.178110825442612,147.72000122070312,1.435383753036185,148.72000122070312,-1.2268050967437472,147.35000610351562,0.03562787878104068
1927,2013-11-07,146.1199951171875,149.83999633789062,145.7100067138672,149.27999877929688,351700.0,-0.017746702656184388,-1.0753818549871181,-3.0095622856478523,64.48958680907235,70.4938854245511,0.6726662710484561,-2.876701979157332,-5.115906429530867,-1.2503599764075943,15.892131421420247,4.1299896240234375,4.300820900945467,1.98199462890625,-5.016036739054215,8.980025996866715,-1.5170210550739966,5.481010312886497,2.9600067138671875,16.02692164616084,-45.955878531643506,3.499015683980238,11,1.19000244140625,-2.7699966430664062,-6.774997711181641,-3.8549957275390625,10.139999389648438,3,0.06816320179780533,1.2189922480620154,148.75999450683594,4.178110825442612,147.72000122070312,1.435383753036185,148.72000122070312,0.06816320179780533
1928,2013-11-08,147.27000427246094,147.60000610351562,145.83999633789062,145.83999633789062,332200.0,0.007870306554220274,-1.4615384615384615,-0.45253363207046077,68.20541238298964,70.65586567600195,-0.3494891330503833,-3.688119590033722,-6.093035535299435,-2.5775436397753424,16.506574478968172,1.760009765625,4.312429241100631,2.7970039367675668,-4.1228907826634895,9.716898656198623,-0.6629434229479614,6.256951296483095,2.5699920654296875,37.77243287778529,-28.45570070460286,3.4599473597155352,11,0.1199951171875,-3.9200057983398438,-7.902507781982422,-5.0050048828125,7.5,4,0.05099473272874944,-1.0753818549871181,146.1199951171875,1.2189922480620154,148.75999450683594,4.178110825442612,147.72000122070312,0.05099473272874944
1929,2013-11-11,147.22999572753906,148.64999389648438,146.94000244140625,147.74000549316406,300800.0,-0.0002716679823533408,-2.137609541674833,-0.35664820683547277,68.33409183212018,69.5813442264976,0.009786202508109909,-3.286569133804619,-5.848033499319797,-2.7215311546285648,16.980631394769084,1.709991455078125,4.150034131505521,2.4204956054687443,-4.338593849038517,9.179585059976006,-0.9590491217848864,5.800040332722375,2.6100006103515625,36.80370054274134,-34.31195093764538,3.3795447272536325,11,0.29500579833984375,-3.8799972534179688,-7.862499237060547,-4.964996337890625,7.3400115966796875,0,0.056238531682223813,-1.4615384615384615,147.27000427246094,-1.0753818549871181,146.1199951171875,1.2189922480620154,148.75999450683594,0.056238531682223813
1930,2013-11-12,147.74000549316406,148.08999633789062,146.3000030517578,147.13999938964844,311900.0,0.003464034370882052,1.7538616836471195,-1.1764600287218765,57.369772126669105,67.78938175150978,-0.4609004007936619,-3.3376310141836996,-6.198668359903138,-3.4997037781654114,17.277843375187622,1.7899932861328125,3.986280802682984,2.5305053710937386,-3.9044847469887998,8.965495489176277,-0.6869896879475448,5.748000430135022,2.017391052246097,49.15263630418639,-18.95802906593015,3.217495059041273,11,-0.21500396728515625,-4.390007019042969,-8.152507781982422,-5.475006103515625,8.899993896484375,1,0.057601151959004726,-2.137609541674833,147.22999572753906,-1.4615384615384615,147.27000427246094,-1.0753818549871181,146.1199951171875,0.057601151959004726
1931,2013-11-13,149.14999389648438,149.58999633789062,146.6199951171875,147.38999938964844,320400.0,0.009543714301442519,1.2500014449614196,2.933294339046844,58.34881154780566,66.97777240752787,-1.745628259963695,-4.258712631783453,-7.403821269191269,-5.167748101986575,17.940549054729672,2.970001220703125,4.000732492807515,3.4914939880371207,-2.7119364675373276,9.69492444361157,0.38977876024989655,6.593209215824345,0.5264548522949326,83.29287712025656,17.532309766814393,3.1017152277872193,11,-1.524993896484375,-5.799995422363281,-9.482498168945312,-6.8849945068359375,10.960006713867188,2,0.05015093055598463,1.7538616836471195,147.74000549316406,-2.137609541674833,147.22999572753906,-1.4615384615384615,147.27000427246094,0.05015093055598463
1932,2013-11-14,145.85000610351562,149.5800018310547,143.5399932861328,149.5800018310547,806900.0,-0.022125296198530653,2.2386141894628326,-2.119322368934396,49.03496231863755,64.67460722465849,1.8141107002056458,-0.6004413865782681,-3.9360226512555414,-2.0617219941293,18.131095755438835,6.040008544921875,3.551590512892062,-0.05549392700194744,-5.842237153352869,5.731249299348974,-2.9488655401774224,2.8378776861735275,3.74711380456543,38.18201077950935,-23.63291963560213,2.893371613175466,11,0.8399887084960938,-1.5450057983398438,-6.037509918212891,-3.5850067138671875,13.709991455078125,3,0.07158029993641213,1.2500014449614196,149.14999389648438,1.7538616836471195,147.74000549316406,-2.137609541674833,147.22999572753906,0.07158029993641213
1933,2013-11-15,148.4499969482422,149.8300018310547,146.75,146.75,642800.0,0.017826470592543275,-2.623538070747054,-0.455763778947756,57.831336818960644,62.76388057634513,-0.6855280144643245,-2.682703708971758,-6.335497752833248,-4.842205430186027,18.654040058206473,3.9799957275390625,3.327398382128621,2.1284973144531136,-3.0771149102492927,7.33410953915552,-0.47430879789808955,4.731303426804317,-4.910003662109375,78.06036553119435,17.30902761299636,2.602806112351201,11,-1.7600021362304688,-4.025001525878906,-8.487499237060547,-6.18499755859375,11.520004272460938,4,0.05261029113605664,2.2386141894628326,145.85000610351562,1.2500014449614196,149.14999389648438,1.7538616836471195,147.74000549316406,0.05261029113605664
1934,2013-11-18,147.11000061035156,149.97999572753906,146.80999755859375,149.14999389648438,610900.0,-0.009026583802206667,-1.4015143195676676,-1.199998204845123,49.82597670432428,60.47850068667221,0.44932389248975824,-0.7868450465659294,-4.849621042275885,-3.712285029298471,19.087532048404558,3.1699981689453125,3.309584692671393,0.41000061035157387,-3.7063352261255034,4.526336446828651,-1.6481673078869505,2.4681685285900983,-3.57000732421875,55.43487532341986,-0.8683419121399254,2.0581679182385377,11,-0.350006103515625,-2.6150054931640625,-7.147502899169922,-4.845001220703125,13.819992065429688,0,0.052069904359516306,-2.623538070747054,148.4499969482422,2.2386141894628326,145.85000610351562,1.2500014449614196,149.14999389648438,0.052069904359516306
1935,2013-11-19,145.10000610351562,147.35000610351562,144.55999755859375,147.2899932861328,266200.0,-0.013663207793464638,1.4155784105846527,1.0735266618297143,45.298395341233146,57.63759398686806,2.2893367462708056,1.7574543335412898,-2.761806722777294,-1.9059091084137378,19.476423814615035,2.790008544921875,2.9714179128638136,-1.8819938659667912,-4.3544546662919,0.590466934358318,-3.118224266129346,-0.6457634658042366,-1.3024127197265614,24.22379232890734,-29.96313775821287,1.236230400162559,11,1.6599884033203125,-0.605010986328125,-5.137508392333984,-2.8350067138671875,15.019989013671875,1,0.06526533991974581,-1.4015143195676676,147.11000061035156,-2.623538070747054,148.4499969482422,2.2386141894628326,145.85000610351562,0.06526533991974581
1936,2013-11-20,143.3699951171875,145.44000244140625,143.19000244140625,145.44000244140625,299400.0,-0.011922887067929655,1.1739053516143299,0.9452143558872097,45.3804126233385,55.51435241067541,3.5474206221764177,3.5057513459761083,-1.0098704331725799,-0.36274331342053756,19.30960145148617,2.25,2.326218636919009,-3.509504699707037,-6.390792797834308,-0.6282166015797657,-4.950148748770658,-2.0688606506434155,6.6100006103515625,2.65085204353366,-53.978333948603975,1.4406440490636312,11,3.2150039672851562,1.125,-3.4074974060058594,-1.1049957275390625,16.260009765625,2,0.09255775074564476,1.4155784105846527,145.10000610351562,-1.4015143195676676,147.11000061035156,-2.623538070747054,148.4499969482422,0.09255775074564476
1937,2013-11-21,145.0500030517578,145.83999633789062,143.4499969482422,143.55999755859375,214900.0,0.011717988364281506,-1.7953099485129431,-0.7198068701164676,44.72959695663271,52.905928474413535,1.8994167583358035,1.807357448194324,-2.7382454506879697,-2.169192108694915,18.8334264620022,2.470001220703125,1.8486816831958492,-1.7589965820312443,-4.750399304562592,1.2324061405001032,-3.254697943296918,-0.26329522076557055,4.794192810058604,27.393261406461733,-26.736913276095407,1.4957013612656687,11,1.5349960327148438,-0.5550079345703125,-5.1450042724609375,-3.2450027465820312,15.970001220703125,3,0.1038262477886327,1.1739053516143299,143.3699951171875,1.4155784105846527,145.10000610351562,-1.4015143195676676,147.11000061035156,0.1038262477886327
1938,2013-11-22,148.5,149.10000610351562,145.0,145.2899932861328,635200.0,0.02378488021824543,-1.1635954440959655,2.154358979610646,49.53974628266435,50.81766785780732,-1.5173192663811506,-1.5421357590253137,-6.140778876341415,-5.759265298698267,18.2637027415559,4.100006103515625,1.328883092964162,1.5770004272461051,-1.492646288787796,4.646647143280006,0.04217706922915454,3.1118237852630557,1.211111993408224,78.2032814294286,27.586706031521643,1.5348233580169548,11,-1.9150009155273438,-4.0050048828125,-8.595001220703125,-6.694999694824219,11.07000732421875,4,0.07447809803766825,-1.7953099485129431,145.0500030517578,1.1739053516143299,143.3699951171875,1.4155784105846527,145.10000610351562,0.07447809803766825
1939,2013-11-25,151.5399932861328,153.52000427246094,148.22999572753906,148.9499969482422,650100.0,0.020471335260153545,-1.6253152095717693,0.8068507541438696,57.36313406505754,50.816930295406046,-4.337812712651925,-4.303438413178441,-9.167283489160354,-8.991738283843404,18.364900265241328,5.290008544921875,1.1859544045830717,4.299993896484381,0.7135842479697772,7.886403544998984,2.5067890722270647,6.093198720741697,-8.349990844726562,80.83242366544705,30.694669661731353,1.793204824257308,11,-3.1849899291992188,-5.274993896484375,-11.634994506835938,-11.259994506835938,9.370010375976562,0,0.0556289316883698,-1.1635954440959655,148.5,-1.7953099485129431,145.0500030517578,1.1739053516143299,143.3699951171875,0.0556289316883698
1940,2013-11-26,156.05999755859375,156.99000549316406,151.49000549316406,151.6999969482422,712800.0,0.029827137869317566,-1.3012631639431655,1.68340029928478,62.40653213137082,51.26778813802439,-8.441195162576008,-8.563099190470837,-13.612938656254187,-13.713583436446925,18.46417754159822,5.5,0.9699681894057903,8.375997924804693,3.046000791368101,13.705995058241285,5.710999358086411,11.040996491522975,-12.663395080566403,93.26081355864736,46.38562692723308,2.664998566718291,11,-5.969993591308594,-8.024993896484375,-16.154998779296875,-15.779998779296875,4.1800079345703125,1,0.031205915630999836,-1.6253152095717693,151.5399932861328,-1.1635954440959655,148.5,-1.7953099485129431,145.0500030517578,0.031205915630999836
1941,2013-11-27,157.9199981689453,158.10000610351562,155.57000732421875,155.94000244140625,1039400.0,0.011918496984810067,1.1623814026278896,0.4541273968719487,70.60056442602924,53.66396614995679,-9.975360582350987,-10.094795876783564,-15.302908551674392,-15.761708465488937,18.314469888233063,2.529998779296875,0.8165621086670853,9.698998260498058,2.6847813150449724,16.713215205951144,6.191889787771515,13.206106733224601,-13.979659570312492,98.77127766500053,46.01141063670718,3.5071084727265434,11,-7.274993896484375,-9.209991455078125,-17.537498474121094,-17.639999389648438,3.1100006103515625,2,0.013931085193457315,-1.3012631639431655,156.05999755859375,-1.6253152095717693,151.5399932861328,-1.1635954440959655,148.5,0.013931085193457315
1942,2013-11-29,156.52000427246094,159.1999969482422,156.52000427246094,158.63999938964844,184400.0,-0.008865209680325892,-1.528300800368515,-1.0707069150206918,66.00900844753224,54.57259633090919,-7.713852637693066,-8.24238356246326,-13.734040655370507,-14.575856908882287,18.571474784578214,2.67999267578125,0.9538552953550266,7.743504333496105,-0.04983364209928709,15.536842309091497,3.8468353456984232,11.640173321293787,-11.73008562353516,81.1268080863003,25.377636300439427,3.8966689877976948,11,-5.325004577636719,-5.325004577636719,-15.017509460449219,-16.150009155273438,6.2599945068359375,4,0.019869668575640098,1.1623814026278896,157.9199981689453,-1.3012631639431655,156.05999755859375,-1.6253152095717693,151.5399932861328,0.019869668575640098
1943,2013-12-02,154.9600067138672,157.77000427246094,154.0800018310547,156.83999633789062,481300.0,-0.00996676153853282,-1.0274742088693822,0.8867896009673518,62.709664276238016,56.00411717223294,-5.736558018209422,-6.411766506429672,-11.933094502371887,-12.935316387200714,18.38659845172103,3.69000244140625,0.9452679209570931,5.80300674438476,-2.427895498377012,14.033908987146532,1.687555623003874,9.918457865765646,-9.017281800996102,61.34922732393975,3.071244221688886,4.115451121380889,12,-3.7650070190429688,-3.7650070190429688,-13.062507629394531,-14.19500732421875,9.829986572265625,0,0.03910684883863946,-1.528300800368515,156.52000427246094,1.1623814026278896,157.9199981689453,-1.3012631639431655,156.05999755859375,0.03910684883863946
1944,2013-12-03,155.19000244140625,157.86000061035156,154.8800048828125,155.02999877929688,364900.0,0.0014842263653469523,-11.956743846613149,-0.08510880063632748,62.363104977876496,57.90019602074888,-5.252197387905028,-6.4635843878924675,-11.761048899657425,-13.094110416218712,17.7221441325929,2.9799957275390625,1.4125959298428938,5.7095024108886605,-2.946677928791189,14.36568275056851,1.3814122410487357,10.037592580728585,-8.18669576570548,47.989637469769356,-10.969956949698386,4.328090169839929,12,-3.9950027465820312,-3.9950027465820312,-13.25750732421875,-14.390007019042969,9.3800048828125,1,0.028223499026402976,-1.0274742088693822,154.9600067138672,-1.528300800368515,156.52000427246094,1.1623814026278896,157.9199981689453,0.028223499026402976
1945,2013-12-04,154.1699981689453,156.2899932861328,153.24000549316406,154.69000244140625,595800.0,-0.006572615867095233,-1.5630261259817277,-3.2499523173755485,58.43982598603722,59.351241949937624,-3.140579349279278,-5.202311672812812,-10.39350258877198,-11.986237950829775,17.199007642781567,3.04998779296875,1.4757304057015972,4.366998291015619,-4.491263859403773,13.225260441435012,-0.06213278419406265,8.796129366225301,-6.190956271441223,15.603926327593356,-38.613842419673844,4.429131075209692,12,-2.845001220703125,-2.9749984741210938,-12.237503051757812,-13.370002746582031,13.25,2,0.043718009815230774,-11.956743846613149,155.19000244140625,-1.0274742088693822,154.9600067138672,-1.528300800368515,156.52000427246094,0.043718009815230774
1946,2013-12-05,154.05999755859375,154.97999572753906,153.47999572753906,154.33999633789062,255900.0,-0.0007135020539535963,-1.0833298012122239,0.5384547668652249,65.46138461361625,61.65477391182468,-1.5139418147875574,-4.927526307747144,-9.90267016303764,-11.758896829085245,16.495116235553,1.5,1.8765659835438555,3.9919975280761832,-5.050085452462383,13.03408050861475,-0.5290439621931,8.513039018345467,-5.18327925703062,13.758275856771993,-40.732776756617135,4.521041490269281,12,-1.9599990844726562,-2.8649978637695312,-11.917503356933594,-13.050003051757812,15.650009155273438,3,0.040114293343538776,-1.5630261259817277,154.1699981689453,-11.956743846613149,155.19000244140625,-1.0274742088693822,154.9600067138672,0.040114293343538776
1947,2013-12-06,156.0800018310547,156.1999969482422,153.8699951171875,154.75999450683594,315400.0,0.013111802573491982,1.9871865096443522,-4.71433242506812,64.69003566455343,63.338139398701244,-2.0169002698865484,-6.496154148777265,-11.560486943021004,-13.64846327238942,16.743651347222567,2.3300018310546875,2.6670801979031467,5.514001464843744,-3.707870055965145,14.735872985652634,0.9030657044393138,10.124937225248175,-6.377421237757233,61.47184717414854,9.550627820794496,4.610935760404442,12,-2.3650054931640625,-4.885002136230469,-13.1875,-14.540000915527344,16.169998168945312,4,0.03171448545727329,-1.0833298012122239,154.05999755859375,-1.5630261259817277,154.1699981689453,-11.956743846613149,155.19000244140625,0.03171448545727329
1948,2013-12-09,154.77999877929688,156.27000427246094,154.38999938964844,155.6300048828125,351300.0,-0.00832908147428757,-1.3067475473676327,-0.6439404448143524,64.78981068632754,64.16332568995347,0.2990503095415704,-4.853515621695351,-9.952679913539527,-12.217870853164186,17.01192069530316,1.8800048828125,3.6496717947927664,3.838498687744135,-5.429761066535406,13.106758442023676,-0.7956311893956354,8.472628564883905,-4.3176248776038335,33.3332232409438,-17.39405124750936,4.634129877139773,12,0.56500244140625,-3.5849990844726562,-11.807498931884766,-13.239997863769531,17.759994506835938,0,0.05168626478287619,1.9871865096443522,156.0800018310547,-1.0833298012122239,154.05999755859375,-1.5630261259817277,154.1699981689453,0.05168626478287619
1949,2013-12-10,155.50999450683594,156.11000061035156,154.0800018310547,154.27000427246094,354700.0,0.0047163440579940374,-1.5061788862934218,-1.4588015653610025,71.11558729602598,65.13099848602627,0.21391708956846855,-5.1978874249102205,-10.361009896267745,-12.806437366326463,16.86512681386227,2.029998779296875,4.645624584543782,4.154494476318348,-5.155330466746221,13.464319419382917,-0.5004179952139509,8.809406947850647,-4.348610761418968,74.42616717696265,19.50589245352124,4.654912471532288,12,0.7100067138671875,-4.314994812011719,-12.374992370605469,-13.969993591308594,17.70001220703125,1,0.05967461325380574,-1.3067475473676327,154.77999877929688,1.9871865096443522,156.0800018310547,-1.0833298012122239,154.05999755859375,0.05967461325380574
1950,2013-12-11,156.25,156.85000610351562,155.1699981689453,155.5399932861328,388900.0,0.004758571920157495,-1.3172572005850969,0.5725905690096476,77.21894101698588,65.86637366279922,-0.5546271851749793,-5.552327126621208,-10.847292560758575,-13.424822267365556,17.120611687148845,1.6800079345703125,5.36185138929892,4.469000244140631,-4.922589735154872,13.860590223436134,-0.22679474550710665,9.164795233788368,-4.445527198357013,82.19571940214709,19.8101175221815,4.695794989647751,12,-0.029998779296875,-5.055000305175781,-12.664997100830078,-14.470001220703125,17.55999755859375,2,0.053248046875000066,-1.5061788862934218,155.50999450683594,-1.3067475473676327,154.77999877929688,1.9871865096443522,156.0800018310547,0.053248046875000066
1951,2013-12-12,156.6300048828125,157.32000732421875,154.3000030517578,155.86000061035156,293500.0,0.002432031249999911,1.8092943372390935,1.0845028045818916,75.89445777048351,66.96475692090493,-1.2704638287040666,-5.631969746319015,-10.994231434402764,-13.694611463290585,16.718226458164107,3.0200042724609375,5.6683733050690535,4.475004577636724,-5.069930169266996,14.019939324540445,-0.2974627958151359,9.247471951088585,-4.233890149441578,80.0,12.643315481801238,4.772467373451854,12,-1.0800018310546875,-5.435005187988281,-11.680004119873047,-14.850006103515625,19.479995727539062,3,0.06888841824531422,-1.3172572005850969,156.25,-1.5061788862934218,155.50999450683594,-1.3067475473676327,154.77999877929688,0.06888841824531422
1952,2013-12-13,156.2899932861328,157.08999633789062,154.1999969482422,157.08999633789062,388700.0,-0.002170794778012519,6.224970913044308,-1.03895923746111,70.2337327565912,67.80076452983306,-1.0800938696702644,-4.71126696465177,-10.382581168133072,-13.258974156796171,17.73404326853676,2.8899993896484375,5.428616188850185,3.6129936218261776,-5.616797961993058,12.842785205645413,-1.00190217008344,8.227889413735795,-3.3495679755721994,68.20949716723888,2.1329286043314397,4.614895791909614,12,-0.739990234375,-5.094993591308594,-11.33999252319336,-14.509994506835938,17.470001220703125,4,0.08586610790343596,1.8092943372390935,156.6300048828125,-1.3172572005850969,156.25,-1.5061788862934218,155.50999450683594,0.08586610790343596
1953,2013-12-16,156.25999450683594,156.75999450683594,155.50999450683594,156.60000610351562,317800.0,-0.00019194305832459513,2.7879453448315723,0.425012874554159,64.53200489332954,68.04175340932784,-0.9457556735764854,-4.2859030546072745,-10.0576385496488,-13.130796901924953,18.709546579431507,1.25,4.744162013779317,3.1924949645996037,-5.944687570402209,12.329677499601416,-1.376096302901317,7.761086232100524,-2.8188034652607996,67.28361048710305,2.9465928304083633,4.568591267500908,12,-0.9799880981445312,-5.064994812011719,-10.929996490478516,-14.099998474121094,12.840011596679688,0,0.1023294896664324,6.224970913044308,156.2899932861328,1.8092943372390935,156.6300048828125,-1.3172572005850969,156.25,0.1023294896664324
1954,2013-12-17,154.77000427246094,158.13999938964844,153.8699951171875,156.19000244140625,405400.0,-0.009535327574261565,-1.6521629933610391,4.176322757258897,45.117363245627104,66.5614797715045,0.5346127772401985,-2.3111124810163233,-8.260403153174252,-11.565304844007017,19.419865178307695,4.2700042724609375,4.250909780988479,1.319504547119152,-7.398793732610187,10.037802826848491,-3.0396445927455034,5.678653686983807,4.42999267578125,21.077476691955017,-37.96500399744954,4.359149139864664,12,1.0399932861328125,-3.5750045776367188,-9.400005340576172,-12.610008239746094,12.199996948242188,1,0.11481545857160502,2.7879453448315723,156.25999450683594,6.224970913044308,156.2899932861328,1.8092943372390935,156.6300048828125,0.11481545857160502
1955,2013-12-18,154.57000732421875,155.6699981689453,153.10000610351562,155.0,524800.0,-0.001292220344519146,1.903963861445887,0.302812133976639,35.49787896282537,63.23220136586105,0.891018211755096,-1.4390510117574706,-7.746571202460871,-11.29738770349178,20.249433295095507,2.5699920654296875,3.943317574024377,0.6460075378417969,-7.141701410141167,8.43371648582476,-3.247846936149699,4.539862011833293,4.523389587402335,29.166729740448865,-23.823784018120357,3.893854473991485,12,1.0499954223632812,-3.3750076293945312,-9.13250732421875,-12.410011291503906,15.659988403320312,2,0.12059260209873734,-1.6521629933610391,154.77000427246094,2.7879453448315723,156.25999450683594,6.224970913044308,156.2899932861328,0.12059260209873734
1956,2013-12-19,156.63999938964844,157.0399932861328,154.17999267578125,154.17999267578125,284500.0,0.013391938716078133,-1.3251974022912931,-5.7210432931156845,50.4909783355185,61.65452832930162,-0.8655337488925738,-2.5970671742620652,-9.413531418259879,-13.299985897240333,20.789467008526813,2.8600006103515625,3.676459175669322,2.052499389648432,-4.021863288569108,8.126862067865972,-0.984681949460338,5.089680728757202,2.213661889648421,70.23805559171787,19.94709490878074,3.0371813391087747,12,-1.0199966430664062,-5.444999694824219,-11.202499389648438,-14.480003356933594,11.5,3,0.1096143911890235,1.903963861445887,154.57000732421875,-1.6521629933610391,154.77000427246094,2.7879453448315723,156.25999450683594,0.1096143911890235
1957,2013-12-20,160.11000061035156,160.27999877929688,156.02000427246094,156.58999633789062,457200.0,0.02215271472308533,1.2072506907961054,1.4308921405045312,68.22360975525473,62.036061559182414,-4.139025182934944,-5.1447351273257595,-12.523102804052883,-16.69242912295624,21.884935370848822,4.2599945068359375,3.727781136272,4.769500732421875,0.10250738323725272,9.436494081606497,2.436004057829564,7.102997407014186,-7.0099945068359375,97.63233506464802,46.72676456376972,2.3334966745923076,12,-3.4199981689453125,-8.375,-14.622501373291016,-17.95000457763672,7.8199920654296875,4,0.09993129685220636,-1.3251974022912931,156.63999938964844,1.903963861445887,154.57000732421875,-1.6521629933610391,154.77000427246094,0.09993129685220636
1958,2013-12-23,159.55999755859375,161.14999389648438,159.3000030517578,160.58999633789062,499800.0,-0.003435157389676813,-1.3871037605827918,-0.2926129344089611,65.12107759694867,61.37000492595161,-3.1733899168272615,-3.9248917869997513,-11.607761325371996,-16.13641671624714,23.254713086130305,1.8499908447265625,3.5961605111667723,3.6664978027343693,-0.12697228410240768,7.459967889571146,1.7697627593159666,5.563232846152772,-6.316391601562486,80.24846274575216,27.77715836082521,1.8967350434183932,12,-2.43499755859375,-7.3899993896484375,-14.0625,-17.400001525878906,7.470001220703125,0,0.08899471775830059,1.2072506907961054,160.11000061035156,-1.3251974022912931,156.63999938964844,1.903963861445887,154.57000732421875,0.08899471775830059
1959,2013-12-24,159.97000122070312,160.13999938964844,159.11000061035156,159.49000549316406,88600.0,0.002569589297961805,1.5122164535998064,-0.46601582175342954,70.95375069320488,60.67387266775371,-3.2231594975292808,-3.8693417651244033,-11.637872904646969,-16.521200309067012,23.36491924309392,1.029998779296875,3.3675768331520715,3.65500106811524,0.028604666414679514,7.281397469815801,1.8418028672649598,5.46819926896552,-6.4101397460937335,85.34168366302477,27.041705797556546,1.8131982008502838,12,-2.845001220703125,-7.8000030517578125,-14.412506103515625,-17.81000518798828,5.029998779296875,1,0.057073231313015116,-1.3871037605827918,159.55999755859375,1.2072506907961054,160.11000061035156,-1.3251974022912931,156.63999938964844,0.057073231313015116
1960,2013-12-26,160.92999267578125,161.3000030517578,160.0500030517578,160.17999267578125,132900.0,0.006001071749406783,-1.4752983834416076,1.562513907874241,73.38323340853661,60.3948477386485,-3.8548603312250407,-4.686033910109813,-12.174483897562794,-17.454125139432733,22.806854009434627,1.3300018310546875,3.266909286910959,4.37149276733399,0.20361172953576556,8.539373805132215,2.287552248434878,6.455433286233102,-7.066525904296867,94.80323262975845,29.59386127416326,2.083940518899107,12,-3.7299880981445312,-8.684989929199219,-15.302497863769531,-18.699996948242188,10.990005493164062,3,0.03753190094956649,1.5122164535998064,159.97000122070312,-1.3871037605827918,159.55999755859375,1.2072506907961054,160.11000061035156,0.03753190094956649
1961,2013-12-27,160.1199951171875,162.9499969482422,159.1300048828125,162.88999938964844,120000.0,-0.005033229326155575,1.6435936831767854,-3.6933390299479165,64.98514305119281,59.811671104715344,-2.7912788008844416,-3.902869500818099,-10.955651001188016,-16.57487222166216,22.142563013103658,3.8199920654296875,2.934116096535149,3.4514953613281136,-0.9757391305725491,7.878729853228776,1.2378781153777823,5.665112607278445,-5.810336168886721,59.16298958085625,-6.249853943083238,2.2136172459503283,12,-2.0949935913085938,-7.049995422363281,-14.492500305175781,-17.889999389648438,13.330001831054688,4,0.06314015062861023,-1.4752983834416076,160.92999267578125,1.5122164535998064,159.97000122070312,-1.3871037605827918,159.55999755859375,0.06314015062861023
1962,2013-12-30,159.6300048828125,160.8300018310547,159.0500030517578,160.1199951171875,107000.0,-0.003060143950269212,-1.1575822590489577,0.17689150852452695,69.13974998193511,60.32364278122708,-1.986595290867001,-3.3391389084454772,-10.077946098049694,-15.983124119843865,21.213666996628707,1.779998779296875,2.378742764336778,2.806005096435541,-1.8135592812580512,7.425569474129134,0.4962229075887308,5.115787285282352,-4.6291188945164095,14.871865096443523,-52.34341310569753,2.309782188846801,12,-1.6050033569335938,-6.4300079345703125,-14.090007781982422,-17.400009155273438,12.589996337890625,0,0.05331074513894363,1.6435936831767854,160.1199951171875,-1.4752983834416076,160.92999267578125,1.5122164535998064,159.97000122070312,0.05331074513894363
1963,2013-12-31,161.02000427246094,161.1999969482422,159.4499969482422,159.5500030517578,125400.0,0.00870763231930538,-1.0957915318970086,-3.0000622820129546,70.66772436623879,63.162571794628384,-2.939500076863794,-4.481636317908681,-11.030939528904469,-17.226323712814576,21.23329952372754,1.75,1.9018508649739374,3.8930046081542855,-0.9987195823476895,8.78472879865626,1.447142512903298,6.338866703405273,-5.383189407369173,50.51293086583982,-15.137940743889743,2.4458620952509884,12,-2.9950027465820312,-7.045005798339844,-15.48000717163086,-18.790008544921875,11.360000610351562,1,0.042913850577397605,-1.1575822590489577,159.6300048828125,1.6435936831767854,160.1199951171875,-1.4752983834416076,160.92999267578125,0.042913850577397605
1964,2014-01-02,159.57000732421875,160.60000610351562,158.8699951171875,160.60000610351562,519900.0,-0.009005073343487546,2.359248614855856,-0.7006788598476198,61.82340641044033,66.08763039991894,-0.8236328362142729,-2.8318669726504595,-9.132754849593596,-15.63487147655411,21.124906121917764,2.1500091552734375,1.65017625058087,2.2240074157714957,-2.694693577417979,7.142708408960971,-0.23534308082324173,4.683357912366233,-3.348137892474938,17.157154237116988,-44.48413185914494,2.4593504965947446,1,-1.0050125122070312,-3.980010986328125,-14.030010223388672,-17.340011596679688,14.319992065429688,3,0.04675058665580378,-1.0957915318970086,161.02000427246094,-1.1575822590489577,159.6300048828125,1.6435936831767854,160.1199951171875,0.04675058665580378
1965,2014-01-03,160.91000366210938,162.07000732421875,159.39999389648438,159.64999389648438,192900.0,0.008397545129944062,-2.0340893327784713,-1.2233119018695742,64.26669162331467,67.61826520967406,-1.3071892316021945,-3.8377946621167496,-9.997173320970205,-16.819234653948172,21.767347656984654,2.670013427734375,1.6350061094672697,3.227003479003912,-1.6990485206642632,8.153055478672087,0.7639774791698244,5.6900294788379995,-4.149884029045694,50.00018699488008,-8.933893377058808,2.463025999834093,1,-1.4250030517578125,-3.69000244140625,-13.60000228881836,-16.910003662109375,12.379989624023438,4,0.025417912154666933,2.359248614855856,159.57000732421875,-1.0957915318970086,161.02000427246094,-1.1575822590489577,159.6300048828125,0.025417912154666933
1966,2014-01-06,160.24000549316406,161.88999938964844,159.99000549316406,160.6300048828125,186900.0,-0.00416380680937789,-3.269652133660226,-0.3095209261770975,62.88331223175112,67.02489881817365,-0.08138600992367628,-2.8259550044777484,-9.041715071673565,-15.983943951047763,22.44450753089914,1.899993896484375,2.1219874500108062,2.248004913330078,-2.492990933118307,6.989000759778463,-0.12249300989412859,4.618502836554285,-2.9846956748860975,42.812660931926985,-14.330649286280163,2.370497923224193,1,0.6699905395507812,-2.2150039672851562,-11.177501678466797,-14.5050048828125,14.819992065429688,0,0.07289061579743605,-2.0340893327784713,160.91000366210938,2.359248614855856,159.57000732421875,-1.0957915318970086,161.02000427246094,0.07289061579743605
1967,2014-01-07,161.02999877929688,161.9499969482422,160.02000427246094,160.3000030517578,174400.0,0.004930062774907373,-1.9922522799588365,-1.8717868461207403,64.82293017067326,66.99177132636528,-0.812607967719913,-3.4004348019099098,-9.564710631389488,-16.59167488794739,22.849634134104356,1.92999267578125,2.8284281918479905,2.7904983520507756,-2.0460841306406223,7.6270808347421735,0.3722071107050624,5.208789593396489,-3.3191139906217586,67.49985694939824,11.15842207629882,2.418291241345699,1,-0.12000274658203125,-3.0049972534179688,-11.352493286132812,-14.739997863769531,13.540008544921875,1,0.07712847458918382,-3.269652133660226,160.24000549316406,-2.0340893327784713,160.91000366210938,2.359248614855856,159.57000732421875,0.07712847458918382
1968,2014-01-08,162.77999877929688,162.82000732421875,160.13999938964844,161.0399932861328,264200.0,0.010867540292281097,1.9450271217418278,2.383583119081959,74.49545548295818,67.38529408078232,-2.299649391983536,-4.764650971924226,-11.014135559195125,-18.130620455832627,23.34295098752811,2.6800079345703125,3.2637734371251383,4.14049835205077,-0.8132347785599734,9.094231482661513,1.6636317867454125,6.617364917356127,-4.64998501785638,98.98712857518117,36.6076555362187,2.476866565305371,1,-1.8700027465820312,-4.754997253417969,-11.584999084472656,-15.94000244140625,12.990005493164062,2,0.057992397789640826,-1.9922522799588365,161.02999877929688,-3.269652133660226,160.24000549316406,-2.0340893327784713,160.91000366210938,0.057992397789640826
1969,2014-01-09,164.7899932861328,165.11000061035156,162.66000366210938,163.66000366210938,377000.0,0.012347920640797927,1.7683514513056147,0.6494172739470153,78.13879312445437,67.91368960477317,-3.971692036571568,-6.370376957067947,-12.661118657937607,-19.90231749781958,24.192049287910336,2.4499969482421875,3.205192676478191,5.686492919921875,0.25188010945819883,11.121105730385551,2.9691865146900227,8.403799325153727,-6.274380869748171,94.3956751672185,26.666003955316242,2.7173064052318443,1,-2.7999954223632812,-5.684989929199219,-13.594993591308594,-17.949996948242188,11.110000610351562,3,0.046058692310890326,1.9450271217418278,162.77999877929688,-1.9922522799588365,161.02999877929688,-3.269652133660226,160.24000549316406,0.046058692310890326
1970,2014-01-10,164.57000732421875,164.6199951171875,161.60000610351562,163.1199951171875,375900.0,-0.0013349473322211702,2.8967907068320535,1.2832084261697387,74.31033531077595,68.9498220780602,-3.554906805574575,-5.792080643305951,-12.13702398121427,-19.46109657556275,24.66290761411653,3.1899871826171875,3.2453053727955705,5.050506591796875,-0.7273173618453939,10.828330545439144,2.1615946149757406,7.939418568618009,-5.394956088437425,89.45324607205016,21.130383067477297,2.8889119768211295,1,-2.5800094604492188,-5.465003967285156,-13.375007629394531,-17.730010986328125,12.009994506835938,4,0.056632385311063516,1.7683514513056147,164.7899932861328,1.9450271217418278,162.77999877929688,-1.9922522799588365,161.02999877929688,0.056632385311063516
1971,2014-01-13,167.4199981689453,170.24000549316406,163.92999267578125,165.47000122070312,766400.0,0.01731780225975088,-1.5089444162998602,1.3448141600370418,73.2951716304111,69.41153559455752,-5.878703497532626,-8.213368845954534,-14.643518905596778,-22.075983658327686,25.942858556418237,6.3100128173828125,3.255939944833983,7.360997772216791,0.7624666516136358,13.959528892819947,4.061732211915228,10.660263332518355,-7.651451995706964,72.40697664002103,7.469703231163962,3.299265560301573,1,-2.8649978637695312,-5.749992370605469,-16.15999984741211,-20.580001831054688,10.400009155273438,0,0.03506149313933227,2.8967907068320535,164.57000732421875,1.7683514513056147,164.7899932861328,1.9450271217418278,162.77999877929688,0.03506149313933227
1972,2014-01-14,169.7100067138672,169.75999450683594,166.64999389648438,167.16000366210938,325000.0,0.013678225839012459,1.3471891932354076,1.307695919245667,79.11658083024523,70.35029742389158,-7.362770119223853,-9.956931000467705,-16.499278522865097,-24.110874378754602,27.336348574437697,3.1100006103515625,3.206069163619304,8.980005645751959,1.346980697691464,16.613030593812454,5.163493171721711,12.796518119782206,-8.684885422237755,94.75249050480879,30.440338049874043,3.816512474030254,1,-5.155006408691406,-8.040000915527344,-18.06250762939453,-22.870010375976562,8.779998779296875,1,0.031524309899690905,-1.5089444162998602,167.4199981689453,2.8967907068320535,164.57000732421875,1.7683514513056147,164.7899932861328,0.031524309899690905
1973,2014-01-15,172.25,173.17999267578125,169.0800018310547,169.5,565700.0,0.014966667760583308,-1.2841197922422367,1.0784300819186559,81.390691796424,72.52444024455642,-9.099137487081265,-11.844863844129577,-18.62909631089269,-26.393398811945303,28.987454590116414,4.0999908447265625,3.4886223160526697,10.720498657226557,1.815207683839077,19.625789630614037,6.267853170532817,15.173144143920297,-10.11909260418642,91.96896585347855,29.064547481282403,4.452645486693741,1,-5.9600067138671875,-9.110000610351562,-19.795001983642578,-24.970001220703125,5.970001220703125,2,0.013468837876451367,1.3471891932354076,169.7100067138672,-1.5089444162998602,167.4199981689453,2.8967907068320535,164.57000732421875,0.013468837876451367
1974,2014-01-16,172.5399932861328,172.6300048828125,171.30999755859375,172.25,315900.0,0.0016835604419902506,4.6168555010875565,0.10545210404829546,80.73064716378654,74.35376863794218,-8.22031333003406,-11.315464857644116,-18.541253215872928,-26.433598435219153,31.469721176340194,1.32000732421875,3.8189908557351657,10.121992492675787,0.5364058182960889,19.707579167055485,5.329199155485952,14.914785829865622,-8.86221395112375,94.47322856849202,34.13303959464078,4.792793337189843,1,-5.954994201660156,-9.399993896484375,-19.26999282836914,-25.099998474121094,3.8300018310546875,3,0.018720361145323716,-1.2841197922422367,172.25,1.3471891932354076,169.7100067138672,-1.5089444162998602,167.4199981689453,0.018720361145323716
1975,2014-01-17,173.2100067138672,174.16000366210938,171.80999755859375,173.02000427246094,449100.0,0.0038832355036855226,1.2488136088194495,0.6551960010523546,84.90678281278356,76.80082092472355,-7.78026502503775,-11.085789512740064,-18.785616559103175,-26.84690715512656,34.48661446300931,2.350006103515625,4.076102393607016,9.860005950927729,-0.1289395486349747,19.848951450490432,4.865533201146377,14.85447870070908,-8.201917511150015,90.71362729217194,28.97598633403352,4.9944727497813535,1,-6.120002746582031,-9.580001831054688,-19.502506256103516,-25.480010986328125,3.3600006103515625,4,0.01553020656053028,4.6168555010875565,172.5399932861328,-1.2841197922422367,172.25,1.3471891932354076,169.7100067138672,0.01553020656053028
1976,2014-01-21,173.80999755859375,174.94000244140625,173.02000427246094,174.2100067138672,179600.0,0.0034639502423072788,1.064513482694406,-2.1052842916800514,87.59285958158779,79.33081308149185,-6.987760970883983,-10.891927637495343,-18.977736612121646,-27.14849158420745,37.206372738572966,1.9199981689453125,4.6583810124135425,9.60149688720702,-0.897599571133469,20.10059334554751,4.351948658036775,14.851045116377264,-7.337602042373817,86.36907457104257,17.93061709508474,5.249548229170238,1,-6.269996643066406,-9.789993286132812,-20.102497100830078,-25.779998779296875,3.4600067138671875,1,0.015936967443585193,1.2488136088194495,173.2100067138672,4.6168555010875565,172.5399932861328,-1.2841197922422367,172.25,0.015936967443585193
1977,2014-01-22,176.11000061035156,176.25999450683594,173.5,174.5800018310547,397800.0,0.013232858201855935,2.0164095722504793,-3.824909403013542,88.16395553099463,80.84953530905145,-7.737379151900825,-12.576599562747447,-20.749625131568962,-29.130650536668895,39.131977382679864,2.7599945068359375,5.217569551632067,11.10149993896485,-0.46656293525614956,22.66956281318585,5.317468501854336,16.885531376075363,-8.113435847598083,97.91094638591599,26.081218608923706,5.784031437110501,1,-7.180000305175781,-11.430000305175781,-22.737499237060547,-28.080001831054688,2.029998779296875,2,0.009709878530127503,1.064513482694406,173.80999755859375,1.2488136088194495,173.2100067138672,4.6168555010875565,172.5399932861328,0.009709878530127503
1978,2014-01-23,173.75999450683594,175.0500030517578,173.1999969482422,175.0500030517578,489800.0,-0.013343967380450406,1.8682075181566558,-0.8431435125162062,84.32513156758282,81.53690624717684,-4.096900305057289,-9.600439015931556,-17.924997098777027,-26.47994486186019,40.866374849652715,2.910003662109375,5.876684511062194,8.041493988037104,-3.856898969876852,19.93988694595106,2.09229750908014,13.990690466994067,-4.110743795265961,49.49491835772172,-28.04221337440874,5.949196478956972,1,-4.829994201660156,-9.079994201660156,-20.387493133544922,-25.729995727539062,5.220001220703125,3,0.027221518967889047,2.0164095722504793,176.11000061035156,1.064513482694406,173.80999755859375,1.2488136088194495,173.2100067138672,0.027221518967889047
1979,2014-01-24,169.10000610351562,174.1199951171875,169.0800018310547,172.52999877929688,352600.0,-0.026818534476513167,-1.9048942438766985,2.6588914385749094,67.06964608963457,80.73238522260559,1.3843353273856565,-4.4495116593868715,-12.833460770229323,-21.528931394646236,42.057557784713076,5.0399932861328125,6.395569797156384,2.9250053405761776,-8.743100738914677,14.593111420067032,-2.909047699169264,8.759058380321619,7.1599884033203125,0.2786113212679684,-77.40639995715574,5.8340530397454335,1,0.9949874877929688,-4.420005798339844,-15.862503051757812,-21.07000732421875,13.479995727539062,4,0.0539325534477193,1.8682075181566558,173.75999450683594,2.0164095722504793,176.11000061035156,1.064513482694406,173.80999755859375,0.0539325534477193
1980,2014-01-27,166.97000122070312,170.88999938964844,166.77000427246094,169.8699951171875,538000.0,-0.01259612540468269,-1.4969759742541662,0.845481075502251,63.22201297568364,79.61314537208031,4.3477985188302455,-1.9434447020645962,-10.304202876239572,-19.144955877565934,42.662147680288285,4.1199951171875,6.592269708995985,0.4930000305175781,-10.91323236809535,11.899232429130507,-5.210116168788886,6.196116229824042,9.146393432617174,2.1074515705796095,-76.68442773883727,5.703116199306468,1,4.484992980957031,-2.2900009155273438,-13.46750259399414,-18.94000244140625,14.179992675781278,0,0.05629750151381585,-1.9048942438766985,169.10000610351562,1.8682075181566558,173.75999450683594,2.0164095722504793,176.11000061035156,0.05629750151381585
1981,2014-01-28,170.22999572753906,170.82000732421875,166.33999633789062,167.8000030517578,529000.0,0.019524432430990002,1.4819896359040687,-0.837930272448883,66.47565832296314,78.20859842682674,1.7079268252278723,-4.645358174380647,-13.164286313602076,-22.116670913367102,42.81976426192019,4.480010986328125,6.623186886150506,3.247494506835949,-7.864831408596359,14.359820422268257,-2.308668450880191,8.803657464552089,5.512543310546874,39.21371076283192,-39.312595834811376,5.55616295771615,1,1.0699996948242188,-5.010002136230469,-16.822494506835938,-22.199996948242188,12.330001831054659,1,0.03724379813077805,-1.4969759742541662,166.97000122070312,-1.9048942438766985,169.10000610351562,1.8682075181566558,173.75999450683594,0.03724379813077805
1982,2014-01-29,168.13999938964844,169.52000427246094,167.27999877929688,168.8300018310547,243100.0,-0.01227748569785414,1.164248857437712,-0.28395247783387334,59.48338188326957,75.77445288092068,3.969201064521201,-1.986999862282687,-10.584034800250777,-19.749058889611803,43.02635248013845,2.9499969482421875,6.803166526528031,0.7319984436035156,-9.833163659203876,11.297160546410908,-4.55058260780018,6.014579495007212,7.038387086425786,20.66592037055529,-52.98899105335665,5.282581051403691,1,3.1599960327148438,-2.0,-14.732498168945312,-20.110000610351562,12.490005493164062,2,0.054300017342420626,1.4819896359040687,170.22999572753906,-1.4969759742541662,166.97000122070312,-1.9048942438766985,169.10000610351562,0.054300017342420626
1983,2014-01-30,167.92999267578125,170.36000061035156,166.97999572753906,170.1699981689453,235000.0,-0.0012489991354199814,1.580146180949885,3.246373286156568,55.93348868939801,73.01921305043308,3.91351980095061,-1.2993916151070266,-9.95992350730387,-19.260318254372777,43.222906061929,3.3800048828125,6.835279231183421,0.17649230957030682,-9.95201010589929,10.304994725039904,-4.887758898164492,5.240743517305106,6.718090392001955,20.436974130660758,-48.504368927124105,5.064251207734803,1,3.3700027465820312,-0.36499786376953125,-13.717491149902344,-19.35999298095703,11.920013427734375,3,0.06079918513174376,1.164248857437712,168.13999938964844,1.4819896359040687,170.22999572753906,-1.4969759742541662,166.97000122070312,0.06079918513174376
1984,2014-01-31,167.02999877929688,168.99000549316406,166.10000610351562,166.33999633789062,405800.0,-0.005359339818599151,-3.9402420574886534,-0.30803604880075747,54.5320429135421,69.64424195051735,4.413894217590951,0.19830926804380056,-8.604546403876412,-18.10539001611221,43.61113147998328,2.8899993896484375,6.503189880041191,-1.0965011596679801,-10.477977736953676,8.284975417617716,-5.787239448310828,3.594237128974868,7.119599084692766,19.415323158669327,-44.99271430779281,4.690738288642849,1,4.150001525878906,0.5349960327148438,-12.382499694824219,-17.06999969482422,12.610000610351562,4,0.07154401625801476,1.580146180949885,167.92999267578125,1.164248857437712,168.13999938964844,1.4819896359040687,170.22999572753906,0.07154401625801476
1985,2014-02-03,165.0,170.6300048828125,164.82000732421875,167.5500030517578,498800.0,-0.012153498138853469,-2.993141382944696,-3.6956435205661213,45.40273765484168,64.95645062532334,5.762857472642935,2.688259489294751,-6.068566121246079,-15.853304407010256,43.77285614857461,5.80999755859375,5.769389677398323,-3.3309997558593807,-12.215264592435858,5.553265080717097,-7.773132174147605,1.1111326624288438,8.505630523151723,2.9998779296875,-57.90143671115509,4.442132418288236,2,5.540000915527344,2.5649948120117188,-10.352500915527344,-14.920005798339844,15.44000244140625,0,0.10654546564275558,-3.9402420574886534,167.02999877929688,1.580146180949885,167.92999267578125,1.164248857437712,168.13999938964844,0.10654546564275558
1986,2014-02-04,171.9199981689453,175.75999450683594,166.3000030517578,173.4199981689453,1659800.0,0.041939382842092865,2.0614895361125103,0.5882345901374486,53.57026294434162,61.112707004584124,-1.6242368803754346,-3.49081290345174,-12.335967603356664,-22.52724357601585,44.32047951618241,10.759994506835938,5.180936519667426,3.0049987792968693,-5.14509166922133,11.155089227815068,-1.0700464449622302,7.080044003555969,-7.0999908447265625,64.8994439043577,7.938033976073044,4.075045224259099,2,-1.6299972534179688,-4.355003356933594,-17.197494506835938,-21.764999389648438,9.190002441406278,1,0.05368773747001088,-2.993141382944696,165.0,-3.9402420574886534,167.02999877929688,1.580146180949885,167.92999267578125,0.05368773747001088
1987,2014-02-05,173.4499969482422,173.99000549316406,170.13999938964844,172.8000030517578,968400.0,0.008899481128387121,3.450845843108892,-0.4333292643229167,52.004003777494745,57.521470583463234,-3.990926078215324,-4.261096861410465,-13.236295809587261,-23.844496512695997,44.881056299019896,3.850006103515625,4.452073554936874,3.9139976501464844,-3.5720459050054387,11.400041205298407,0.17097587257052282,7.657019427722446,-8.629989624023438,78.8848239030466,25.263075526366393,3.7430217775759553,2,-3.1599960327148438,-5.885002136230469,-17.902496337890625,-22.470001220703125,6.0800018310546875,2,0.05252234517519172,2.0614895361125103,171.9199981689453,-2.993141382944696,165.0,-3.9402420574886534,167.02999877929688,0.05252234517519172
1988,2014-02-06,172.22000122070312,176.0800018310547,171.75999450683594,173.49000549316406,798500.0,-0.007091356293918549,-2.9451802821808046,-1.9538710737593314,49.48187795830613,55.56727412442673,-3.355184629524075,-2.4112441255425665,-11.489160453028916,-22.37864537583738,45.35982643823981,4.32000732421875,3.5339686864385556,2.2120018005371094,-4.644400041254812,9.06840364232903,-1.2161991203588514,5.64020272143307,-7.181194152832035,65.71933842411595,16.551827070343975,3.4282009208959576,2,-1.7699966430664062,-4.655006408691406,-16.607501983642578,-21.240005493164062,9.279998779296875,3,0.048832909084304266,3.450845843108892,173.4499969482422,2.0614895361125103,171.9199981689453,-2.993141382944696,165.0,0.048832909084304266
1989,2014-02-07,172.3800048828125,175.86000061035156,170.8000030517578,173.1699981689453,512500.0,0.0009290655032823114,-1.5620260597140616,0.6220398649541637,48.63351600013465,53.9463300160324,-3.353665061447458,-2.0801166598278655,-11.21750599439963,-22.334277031707245,45.151890493098556,5.05999755859375,2.320919865902596,1.9925048828125114,-4.477133968650861,8.462143734275884,-1.242314542919189,5.227324308544212,-6.899550024414054,67.14033078794202,22.268593856961402,3.2348194257316916,2,-1.9300003051757812,-4.815010070800781,-16.3800048828125,-21.400009155273438,9.970001220703097,4,0.0433344994147169,-2.9451802821808046,172.22000122070312,3.450845843108892,173.4499969482422,2.0614895361125103,171.9199981689453,0.0433344994147169
1990,2014-02-10,173.88999938964844,174.32000732421875,172.19000244140625,172.75999450683594,435700.0,0.008759684789790168,1.1406861016117407,-1.430398083943368,50.127880232101525,52.129910228158884,-4.222913826780655,-3.010426412388256,-12.415111798141908,-23.625052375757406,45.5582920841622,2.1300048828125,1.3035018414680053,3.0364997863769645,-2.9967108620861325,9.069710434840061,0.019894462145401803,6.053105110608527,-7.985562652343731,77.60733420496706,36.41562132721913,3.016605324231555,2,-3.4399948120117188,-6.060005187988281,-16.812503814697266,-22.910003662109375,7.410003662109375,0,0.033066881477844756,-1.5620260597140616,172.3800048828125,-2.9451802821808046,172.22000122070312,3.450845843108892,173.4499969482422,0.033066881477844756
1991,2014-02-11,173.2899932861328,174.3000030517578,171.0800018310547,173.77999877929688,347100.0,-0.0034504922975538976,3.209113302949008,-0.43363130603867345,45.233251175876454,50.546562371781874,-3.5125857215656993,-2.053384973509168,-11.56321088945873,-22.771164474813958,44.666083735946174,3.220001220703125,0.9608837350467638,2.142993927001953,-3.756568468808183,8.04255632281209,-0.8067872709031008,5.092775124907007,-6.978533945078112,53.03017848151992,18.22765699007595,2.9497811979050663,2,-2.8399887084960938,-5.1649932861328125,-14.937492370605469,-22.30999755859375,8.310012817382784,1,0.04126036950943557,1.1406861016117407,173.88999938964844,-1.5620260597140616,172.3800048828125,-2.9451802821808046,172.22000122070312,0.04126036950943557
1992,2014-02-12,175.05999755859375,175.17999267578125,173.2100067138672,173.6999969482422,382100.0,0.010214117035242332,1.4624965429108214,-2.7754803350667956,52.24138575133528,50.13632871199712,-4.691076566024918,-3.585880644616168,-13.010426334477984,-24.26866881991441,43.79186270961131,1.9699859619140625,0.9251500340145071,3.645498657226568,-2.4612441241378065,9.752241438590943,0.5921272665443951,6.698870047908741,-8.35779651793905,80.6817327977343,45.76570552426992,3.0533713906821816,2,-4.609992980957031,-6.9199981689453125,-15.592498779296875,-24.044998168945312,8.020004272460938,2,0.034559597487329174,3.209113302949008,173.2899932861328,1.1406861016117407,173.88999938964844,-1.5620260597140616,172.3800048828125,0.034559597487329174
1993,2014-02-13,174.57000732421875,175.55999755859375,173.02000427246094,173.77999877929688,278800.0,-0.0027989845836197125,-1.199130710492245,0.5808883752762849,61.014909743875904,50.85664724870088,-3.5315260754222777,-3.0706008462138925,-12.146394717412022,-23.463309785359428,42.37666225773713,2.5399932861328125,0.4925632981513388,3.0395080566406136,-3.2202802323797073,9.299296345660935,-0.09038608786954683,6.169402201150774,-7.492694251948052,74.5060492382664,33.754189949327454,3.1298941445101534,2,-4.120002746582031,-6.3700103759765625,-15.102508544921875,-23.43500518798828,8.42999267578125,3,0.02841262099431674,1.4624965429108214,175.05999755859375,3.209113302949008,173.2899932861328,1.1406861016117407,173.88999938964844,0.02841262099431674
1994,2014-02-14,175.77000427246094,175.97000122070312,172.57000732421875,174.4499969482422,212400.0,0.006874015569086289,2.953478469154202,1.6708772743075675,68.41006468072392,53.41301691824335,-3.7564005819064334,-4.233246954246454,-12.958108874663083,-24.26175478315318,40.810716637307216,3.399993896484375,0.49448510354983455,4.078004455566401,-2.452268138490439,10.60827704962324,0.8128681585379809,7.34314075259482,-8.332583649838881,95.91008234754472,48.19336496597734,3.2651362970284197,2,-4.5800018310546875,-6.840003967285156,-16.302505493164062,-22.70000457763672,9.44000244140625,4,0.032599394596685594,-1.199130710492245,174.57000732421875,1.4624965429108214,175.05999755859375,3.209113302949008,173.2899932861328,0.032599394596685594
1995,2014-02-18,175.89999389648438,177.58999633789062,175.0800018310547,176.10000610351562,353800.0,0.0007395438406085919,-1.7282603287280447,-0.15152355851481944,63.649507302849514,54.532932958077566,-2.4335389238481753,-4.375722110657392,-12.657416849626031,-24.01058806291394,39.07578415466348,2.5099945068359375,0.6884912520353339,4.073494720458996,-2.694887709444089,10.84187715036208,0.6893035055074392,7.457685935410552,-8.116870025525003,74.03987914841353,24.204636773411117,3.384191214951549,2,-2.0349960327148438,-6.30499267578125,-15.352493286132812,-21.74999237060547,8.600006103515625,1,0.036668632352693464,2.953478469154202,175.77000427246094,-1.199130710492245,174.57000732421875,1.4624965429108214,175.05999755859375,0.036668632352693464
1996,2014-02-19,176.5800018310547,178.3800048828125,174.99000549316406,175.80999755859375,267000.0,0.003865878102136122,-1.813291039058889,-3.8497863899908453,71.79754345920793,56.73221514493459,-2.6630592468397936,-5.098996169077793,-12.886415469896235,-24.288043691897997,37.202837384518816,3.3899993896484375,1.0597395319784368,4.615002441406261,-2.4319099676898475,11.66191485050237,1.0915462368582212,8.138458645954302,-8.208465612079436,69.01886732989463,14.85386479162824,3.523456204548048,2,-1.9899978637695312,-5.4250030517578125,-16.032501220703125,-22.43000030517578,7.6100006103515625,2,0.02673010064423398,-1.7282603287280447,175.89999389648438,2.953478469154202,175.77000427246094,-1.199130710492245,174.57000732421875,0.02673010064423398
1997,2014-02-20,177.82000732421875,178.1199951171875,175.42999267578125,176.69000244140625,184400.0,0.0070223438685341755,2.1098645215918714,1.4675306660325387,74.25213915068571,59.48446638853232,-3.596164626275396,-6.539613039955327,-13.716824579893853,-25.13894864676027,35.06043585591847,2.69000244140625,1.9979273551009271,5.769507598876942,-1.5262590976493016,13.065274295403185,2.12162425061382,9.417390947140063,-8.647793612136525,90.36148375371621,30.61111244739326,3.647883348263115,2,-3.2300033569335938,-6.220001220703125,-14.707504272460938,-21.105003356933594,6.039993286132841,3,0.021257443614906446,-1.813291039058889,176.5800018310547,-1.7282603287280447,175.89999389648438,2.953478469154202,175.77000427246094,0.021257443614906446
1998,2014-02-21,178.49000549316406,179.25,177.1999969482422,178.02000427246094,151600.0,0.0037678446819748856,1.0603146853146854,0.4159284865507184,78.42265204869797,62.79437039392825,-3.66907259632535,-7.206565856869872,-13.919086542476862,-25.43515236214151,33.0600894802016,2.0500030517578125,2.2172315649847576,6.203005218505865,-1.6141179224953532,14.020128359507083,2.294443648005256,10.111566789006474,-8.581168487423412,88.6228242496231,22.788412370478525,3.9085615705006083,2,-3.3250045776367188,-6.4550018310546875,-15.37750244140625,-21.775001525878906,6.709991455078125,4,0.025715705062636873,2.1098645215918714,177.82000732421875,-1.813291039058889,176.5800018310547,-1.7282603287280447,175.89999389648438,0.025715705062636873
1999,2014-02-24,178.22000122070312,180.8300018310547,178.2100067138672,178.86000061035156,204400.0,-0.001512713676684152,-6.939518646105473,-1.3616972923836115,85.92392827703335,66.77170906558733,-2.775411329138308,-6.554325908802866,-13.198373374224445,-24.78960785764002,33.14141589838398,2.6199951171875,2.4070079617453644,5.477001190185547,-2.616466875118789,13.570469255489883,1.4302671575333648,9.523735222837729,-7.3770479155365365,55.308180701800225,-17.711219671860576,4.046734032652171,2,-2.2649993896484375,-5.394996643066406,-13.5050048828125,-20.035003662109375,8.449996948242188,0,0.026820776268413615,1.0603146853146854,178.49000549316406,2.1098645215918714,177.82000732421875,-1.813291039058889,176.5800018310547,0.026820776268413615
2000,2014-02-25,176.3699951171875,179.91000366210938,176.07000732421875,178.33999633789062,194500.0,-0.01038046285963512,-1.9883509671903388,3.0781298428820065,66.69165917845226,69.15597662142908,-0.5996860989701247,-4.178206921078811,-10.933719205101113,-22.612201931658007,33.800048384332484,3.839996337890625,2.7687350079691555,3.1569953918456974,-4.610069408049156,10.924060191740551,-0.7265370081017295,7.040527791793124,-4.328595988914344,23.62997413320095,-48.33389060924135,3.8835323999474207,2,0.33000946044921875,-3.5449905395507812,-11.507495880126953,-18.18499755859375,9.25,1,0.05012196995756568,-6.939518646105473,178.22000122070312,1.0603146853146854,178.49000549316406,2.1098645215918714,177.82000732421875,0.05012196995756568
2001,2014-02-26,176.57000732421875,177.80999755859375,176.0500030517578,176.47999572753906,167700.0,0.0011340489457878355,-2.705263496040733,-0.04569113751491023,63.0000267028469,70.35138117159704,-0.31905054832998303,-4.088507684128473,-10.720460609760266,-22.49533658611648,34.658814905025615,1.7599945068359375,3.193565674603974,3.0400070190429744,-4.731954109108187,10.811968147194136,-0.8459735450326207,6.9259875831185695,-3.473975871611799,21.111346585851738,-47.91256243363134,3.885980564075586,2,0.12999725341796875,-3.7450027465820312,-11.210002899169922,-17.895004272460938,8.3599853515625,2,0.04491132325333225,-1.9883509671903388,176.3699951171875,-6.939518646105473,178.22000122070312,1.0603146853146854,178.49000549316406,0.04491132325333225
2002,2014-02-27,177.27000427246094,177.9499969482422,175.42999267578125,176.5,117200.0,0.003964415921198006,1.3662127214505233,8.55450076284116,72.0139311080632,71.57349465650675,-0.7516326539765146,-4.28935432956726,-10.979570714218397,-22.852486995413045,35.45676093931151,2.5200042724609375,3.5006474953711404,3.28350372314452,-4.223457597642295,10.790465043931334,-0.46997693724887313,7.036984383537913,-3.245896374440264,34.07423105723449,-33.90668137787416,3.753480660393407,2,-0.5699996948242188,-4.444999694824219,-11.490001678466797,-18.205001831054688,3.4199981689453125,3,0.03903648672738447,-2.705263496040733,176.57000732421875,-1.9883509671903388,176.3699951171875,-6.939518646105473,178.22000122070312,0.03903648672738447
2003,2014-02-28,178.13999938964844,178.97999572753906,176.6199951171875,177.42999267578125,206500.0,0.004907740149034723,-1.0257500049116235,0.9220815250777797,73.6452822435667,72.15518549682261,-1.1867709803548223,-4.590583743437634,-11.38851233843053,-23.36215438441036,36.17688213159844,2.3600006103515625,4.0917352236992315,3.6429985046386832,-3.510091036628438,10.796088045905805,0.06645373400513677,7.21954327527223,-3.2991842196636867,50.18522443097528,-17.16250211752761,3.576544770633558,2,-0.2299957275390625,-5.314994812011719,-11.334999084472656,-18.415000915527344,-0.0800018310546875,4,0.03210958369990613,1.3662127214505233,177.27000427246094,-2.705263496040733,176.57000732421875,-1.9883509671903388,176.3699951171875,0.03210958369990613
2004,2014-03-03,178.97999572753906,179.14999389648438,176.60000610351562,177.69000244140625,177700.0,0.004715371846686134,2.1288392949084,1.8168747716576046,72.1111729769859,73.09537057172666,-1.7025908650225006,-4.7320267886967144,-11.700154240636891,-23.821624144133125,37.326259497611645,2.54998779296875,4.353136206815549,3.885494995117199,-2.6072990411703927,10.37828903140479,0.6390979769734031,7.131892013260995,-3.5500030517578125,79.24094522516877,12.646083853262766,3.2463970181437936,3,-1.0699920654296875,-6.154991149902344,-12.174995422363281,-19.25499725341797,-2.7899932861328125,0,0.0347524939612347,-1.0257500049116235,178.13999938964844,1.3662127214505233,177.27000427246094,-2.705263496040733,176.57000732421875,0.0347524939612347
2005,2014-03-04,182.5800018310547,182.80999755859372,179.5800018310547,180.0,262900.0,0.02011401379736255,1.1250018822561183,2.0000118285802153,82.01241313748254,74.23035609153496,-4.755478769620396,-7.322903051883088,-14.712632513273007,-27.015029227499582,38.40137716299365,3.830001831054659,4.511679210500745,6.606501007080084,1.1984419753521252,12.014560038808042,3.9024714912161187,9.310530522944049,-6.502008056640619,96.88352878905707,27.392512280140963,2.7040295158639776,3,-3.4600067138671875,-8.764999389648438,-15.1925048828125,-22.855003356933594,-3.6199951171875,1,0.022401118944424203,2.1288392949084,178.97999572753906,-1.0257500049116235,178.13999938964844,1.3662127214505233,177.27000427246094,0.022401118944424203
2006,2014-03-05,181.1499938964844,184.2100067138672,180.97000122070312,182.5500030517578,147800.0,-0.007832226532090258,-2.681835915486852,-0.5426388223535077,71.48902811189639,73.9233437538917,-2.9156575155720077,-5.44512671206482,-12.766332254713745,-25.15354772131272,38.54747752612465,3.2400054931640625,4.365651458871781,4.714993286132852,-0.8106272797211034,10.240613851986808,1.9521830032058745,7.47780356905983,-4.549987792968778,65.1479735213513,-2.806560937924232,2.762810282926985,3,-1.3299942016601847,-6.634986877441435,-13.082496643066435,-21.42499542236331,-6.069992065429716,2,0.02467569070555653,1.1250018822561183,182.5800018310547,2.1288392949084,178.97999572753906,-1.0257500049116235,178.13999938964844,0.02467569070555653
2007,2014-03-06,182.55999755859372,183.2100067138672,181.0500030517578,181.72999572753903,198200.0,0.007783625225596502,1.0281532741612578,-0.5928545737921233,76.47440694076491,73.70687207523245,-4.003607218218065,-6.469323748424614,-13.744880023364118,-26.16468536449929,38.70147333442237,2.160003662109375,4.459525530602633,5.669496917724587,-0.3038654912343759,11.64285932668355,2.6828157132451054,8.656178122204068,-4.7423913574218375,78.31788406128341,10.72973920392539,2.9866812044794773,3,-2.739997863769503,-8.044990539550753,-14.300003051757784,-22.834999084472628,-9.229995727539034,3,0.012982006731386386,-2.681835915486852,181.1499938964844,1.1250018822561183,182.5800018310547,2.1288392949084,178.97999572753906,0.012982006731386386
2008,2014-03-07,180.6300048828125,184.1999969482422,179.52000427246094,182.55999755859372,500800.0,-0.010571826805386375,-1.255421474111496,-2.325287250666387,65.36028341568772,71.42202264619405,-1.9423960606484911,-4.086485997779107,-11.37923149677846,-23.84108413656716,38.21302106231674,4.67999267578125,4.3051040826304074,3.3190040588378906,-2.4505885891660455,9.088596706841827,0.43420773483592257,6.203800382839859,-1.789614599609365,52.956615717153,-10.592571957541452,2.8847963240019663,3,-0.8100051879882812,-6.114997863769531,-11.91000747680664,-20.905006408691406,-7.0500030517578125,4,0.00033215721071733206,1.0281532741612578,182.55999755859372,-2.681835915486852,181.1499938964844,1.1250018822561183,182.5800018310547,0.00033215721071733206
2009,2014-03-10,179.85000610351562,180.2700042724609,178.61000061035156,179.5800018310547,595800.0,-0.004318212690094914,1.9909959447385719,-0.1398991176749649,61.9915136467232,70.89978425377971,-1.0134396284662444,-2.865052000362539,-10.176875906454399,-22.66689865085027,37.95628274207416,2.0200042724609375,3.9526025407344605,2.1655052185058707,-3.214002247002554,7.545012684014296,-0.5242485142483417,4.855258951260083,4.3600006103515625,22.142931101192907,-38.42362198893602,2.6897537327542187,3,-0.03000640869140625,-5.334999084472656,-10.417510986328125,-20.12500762939453,-3.540008544921875,0,-0.009952785566721634,-1.255421474111496,180.6300048828125,1.0281532741612578,182.55999755859372,-2.681835915486852,181.1499938964844,-0.009952785566721634
2010,2014-03-11,179.63999938964844,181.4199981689453,179.36000061035156,179.77000427246094,459300.0,-0.0011676769904934714,-4.970986289252543,-0.48149194687764907,59.56247413163357,70.51783396808935,-0.3249776612858568,-2.321191179443616,-9.569192724203418,-22.047789602742284,37.78318747968322,2.05999755859375,3.4369314682280674,1.6679985046386605,-3.4666789672757545,6.8026759765530755,-0.899340231318547,4.235337240595868,4.55999755859375,18.392815298009275,-39.40658921507527,2.567338735957212,3,0.18000030517578125,-5.124992370605469,-10.267501831054688,-19.915000915527344,-1.6199951171875,1,-0.019205059897372645,1.9909959447385719,179.85000610351562,-1.255421474111496,180.6300048828125,1.0281532741612578,182.55999755859372,-0.019205059897372645
2011,2014-03-12,180.44000244140625,180.6699981689453,178.0399932861328,180.10000610351562,408200.0,0.00445336815005537,5.575112535286488,-2.615258215962441,58.41899225490375,69.00728520662717,-0.5792007141858164,-2.6963096801802067,-9.927911337532606,-22.436750810846945,37.869459813781006,2.6300048828125,2.8360333454436955,2.110501098632824,-2.6322948899262144,6.853297087191862,-0.2608968956467095,4.481899092912357,3.648194580078126,38.96116442326271,-14.111314643428955,2.3713979942795254,3,-0.03499603271484375,-5.18499755859375,-11.387504577636719,-20.715003967285156,0.55999755859375,2,-0.00820214867831015,-4.970986289252543,179.63999938964844,1.9909959447385719,179.85000610351562,-1.255421474111496,180.6300048828125,-0.00820214867831015
2012,2014-03-13,181.1100006103516,181.5,179.75,180.3800048828125,416700.0,0.003713135446021143,1.3178892268515243,2.1470693833588483,58.41899225490383,67.31547520788685,-0.723272391451701,-3.0459865116795015,-10.123945035094863,-22.69945392925652,37.84614982633278,1.75,2.939069143333171,2.4779991149902685,-2.157298748239697,7.113296978220234,0.16035018337527163,4.795648046605265,2.7362682617187204,49.837751608860465,1.210013915479351,2.317648931614988,3,-0.7049942016601847,-3.9349975585937784,-12.18250274658206,-21.385002136230497,0.19999694824213066,3,-0.033294675937140084,5.575112535286488,180.44000244140625,-4.970986289252543,179.63999938964844,1.9909959447385719,179.85000610351562,-0.033294675937140084
2013,2014-03-14,179.52999877929688,182.4600067138672,179.05999755859375,180.52999877929688,848700.0,-0.008723989982496905,-2.5051596665093596,-1.369871031123878,53.88261875516691,65.29008029435143,1.2009262831396086,-1.133454793269948,-8.123377061963652,-20.704755384925846,37.82438306857963,3.4000091552734375,3.0996884472107524,0.6499977111816406,-3.583576405279075,4.883571827642356,-1.4667893470487172,2.7667847694119985,4.0840190693359375,33.71042910898609,-13.49096620594905,2.1167870582303636,3,1.595001220703125,-2.024993896484375,-10.602500915527344,-19.80500030517578,1.8899993896484375,4,-0.03453460140588582,1.3178892268515243,181.1100006103516,5.575112535286488,180.44000244140625,-4.970986289252543,179.63999938964844,-0.03453460140588582
2014,2014-03-17,181.5,181.97000122070312,178.8699951171875,179.94000244140625,222300.0,0.010973103292474917,1.4800048828125,-1.55999755859375,65.09711188028652,63.4106023768852,-0.41797490089950884,-2.795495233820361,-9.594504504287329,-22.23497354550878,37.98052137696061,3.100006103515625,3.1628734849697935,2.333499145507801,-1.7879628671931869,6.454961158208789,0.27276813915730713,4.394230151858295,1.8910568661328,78.28045707184037,26.936759427061972,2.060731006350499,3,-0.375,-3.9949951171875,-12.492500305175781,-21.645004272460938,-0.5500030517578125,0,-0.04363635354790807,-2.5051596665093596,179.52999877929688,1.3178892268515243,181.1100006103516,5.575112535286488,180.44000244140625,-0.04363635354790807
2015,2014-03-18,182.3500061035156,182.97999572753903,181.0200042724609,181.5,199300.0,0.004683229220471707,-1.1657393356937442,0.5448765601157922,66.38320288982541,62.843288463321755,-1.4572860358698847,-3.3070612165631417,-9.968672683835422,-22.63451192289753,37.872674492454394,1.959991455078125,3.160995561164782,2.861004638671858,-1.1931066837799449,6.915115961123661,0.8339489774459423,4.888060299897774,0.8270082194171948,87.24717990535842,30.754130665646457,2.027055661225908,3,-1.2300109863280966,-4.705001831054659,-13.342506408691378,-21.720008850097628,-2.680007934570284,1,-0.033123160640274874,1.4800048828125,181.5,-2.5051596665093596,179.52999877929688,1.3178892268515243,181.1100006103516,-0.033123160640274874
2016,2014-03-19,181.3000030517578,183.3300018310547,180.3300018310547,182.69000244140625,238700.0,-0.005758173932616795,1.2471925523342535,-1.6352816572721618,61.20065072426161,61.14620443926582,-0.4288663103788224,-1.9872016526211382,-8.423622740003708,-21.230737694156858,37.46355175559765,3.0,3.129662120124408,1.5750015258789176,-2.312188386552009,5.462191438309844,-0.3685934303365457,3.518596482094381,-3.260009765625,54.48440081973103,-4.644357749575711,1.943594956215462,3,-0.1800079345703125,-3.654998779296875,-12.160003662109375,-19.055007934570312,-5.970001220703125,2,-0.01809155391111883,-1.1657393356937442,182.3500061035156,1.4800048828125,181.5,-2.5051596665093596,179.52999877929688,-0.01809155391111883
2017,2014-03-20,181.6000061035156,181.7400054931641,179.19000244140625,180.67999267578125,174800.0,0.0016547327452174354,3.249961853415237,-0.6618804544705872,59.93111657888352,60.54296367962091,-0.982706869485952,-2.097011619198156,-8.240353784733003,-21.18823948206969,36.82999010154276,2.550003051757841,2.5667005429168626,1.6860046386718466,-2.1787043908036594,5.550713668147353,-0.24634987606592063,3.618359153409614,-3.4542126464843363,61.210916518126844,0.9115819408846093,1.9323545147377592,3,-0.9150085449218466,-3.209999084472628,-12.312503814697237,-17.725006103515597,-7.139999389648409,3,-0.0033039982563303205,1.2471925523342535,181.3000030517578,-1.1657393356937442,182.3500061035156,1.4800048828125,181.5,-0.0033039982563303205
2018,2014-03-21,183.0800018310547,183.55999755859372,181.3999938964844,182.69000244140625,653800.0,0.00814975593500522,2.2000271269201277,0.4239061929877067,61.35105130020572,60.47180119667453,-2.322900729347907,-3.389274879405889,-9.266332165619701,-22.309818498928166,36.097311661218534,2.160003662109318,2.3255661702972077,2.9365005493164062,-1.1128860426792642,6.985887141312077,0.9118072533185853,4.961193845314227,-4.830524206542947,89.76555484702232,30.54601173762807,2.0246932959978334,3,-2.2800064086914062,-4.689994812011719,-13.78499984741211,-18.400001525878906,-8.350006103515625,4,-0.009667927980983482,3.249961853415237,181.6000061035156,1.2471925523342535,181.3000030517578,-1.1657393356937442,182.3500061035156,-0.009667927980983482
2019,2014-03-24,183.0,184.7899932861328,180.6300048828125,184.22000122070312,805600.0,-0.00043697744294601826,2.5254357833755754,-3.1282131538792597,51.444282948278676,59.569779954079536,-1.954633034100965,-3.0912988406713566,-8.788679806336319,-21.85193988678529,35.11653616051005,4.1599884033203125,1.8435033130336649,2.6174987792968807,-1.5172217023250596,6.752219260918821,0.5501385384858963,4.684859020107865,-4.53810157812498,68.03578191885036,13.01948408501893,2.0673602408109746,3,-1.5850067138671875,-4.319999694824219,-13.674999237060547,-18.31999969482422,-5.1300048828125,0,-0.008633889787184046,2.2000271269201277,183.0800018310547,3.249961853415237,181.6000061035156,1.2471925523342535,181.3000030517578,-0.008633889787184046
2020,2014-03-25,185.2100067138672,186.1999969482422,182.25999450683597,183.3699951171875,798100.0,0.012076539420039278,1.062832788090116,-1.5082047177126847,63.250675041060205,60.106633596985816,-3.678251525638075,-4.85394143350797,-10.560064938316515,-23.698997344872964,35.28338083270575,3.9400024414062216,1.7443344897251336,4.385504913330067,0.16767552034065147,8.603334306319482,2.276590216835359,6.494419609824774,-6.368422600136711,85.87744636019913,30.81495403679513,2.108914696494704,3,-2.6750106811523438,-4.6150054931640625,-15.150005340576172,-20.530006408691406,-6.420013427734375,1,-0.023000969770528235,2.5254357833755754,183.0,2.2000271269201277,183.0800018310547,3.249961853415237,181.6000061035156,-0.023000969770528235
2021,2014-03-26,184.5,187.63999938964844,183.9900054931641,185.2100067138672,1158100.0,-0.00383352242389412,-3.219656544096351,-0.3858707820909385,56.63474363818166,59.90838375068334,-2.605796855553791,-3.7095700301677823,-9.502521335749805,-22.626485297100885,35.58134393662272,3.6499938964843466,1.7560896394236636,3.2789985656738168,-0.7411409270111449,7.299138058358778,1.268928819331336,5.289068312016298,-5.06974285950858,62.840230489057916,10.276581923862707,2.0100697463424773,3,-1.2450027465820312,-3.18499755859375,-12.770000457763672,-19.154998779296875,-4.9900054931640625,2,-0.02617887171303357,1.062832788090116,185.2100067138672,2.5254357833755754,183.0,2.2000271269201277,183.0800018310547,-0.02617887171303357
2022,2014-03-27,184.19000244140625,187.5,182.0200042724609,185.00999450683597,1797600.0,-0.0016802035696138473,-1.1240341253529957,1.1549074810341893,63.69226615960656,60.99834457339886,-2.026012188810512,-3.0088261807415506,-8.915248744172743,-21.923843121717198,35.86031731625476,5.479995727539091,1.8521468551288365,2.6230010986328125,-1.1488474497617744,6.394849647027399,0.737076824435519,4.508925372830106,-3.9387710759991137,50.78459840620626,-1.6579051040774289,1.8859242741972988,3,-0.9350051879882812,-2.6550064086914062,-11.317501068115234,-18.449996948242188,-0.970001220703125,3,-0.04810250552643358,-3.219656544096351,184.5,1.062832788090116,185.2100067138672,2.5254357833755754,183.0,-0.04810250552643358
2023,2014-03-28,183.8600006103516,186.5,183.22000122070312,185.05999755859372,734400.0,-0.0017916381273713755,-1.645164862886008,1.4634250730380831,65.9760309989679,61.09600225325235,-1.1367483885055663,-2.3487456403957196,-8.387973822866542,-21.23010572022551,35.888436681997376,3.279998779296875,1.928649865906209,2.006999206542986,-1.5309180977855874,5.544916510871559,0.2380405543786992,3.7759578587072724,-2.8698924425203245,46.0770079689691,-9.776911061142243,1.7689586521642862,3,-0.44499969482424717,-2.325004577636747,-10.7649955749512,-18.11999511718753,-5.220001220703153,4,-0.0511258232637859,-1.1240341253529957,184.19000244140625,-3.219656544096351,184.5,1.062832788090116,185.2100067138672,-0.0511258232637859
2024,2014-03-31,185.1999969482422,186.3000030517578,183.16000366210938,184.0800018310547,1115200.0,0.0072881340881227885,-1.1216273339313145,-0.933331637908059,70.32159404997476,61.53360127104672,-2.119604853162002,-3.371732989649473,-9.520407632888379,-22.21675667477868,35.86378852319062,3.1399993896484375,2.005528480632705,3.0359954833984375,-0.5319576773624135,6.6039486441592885,1.252018903018012,4.819972063778863,-3.5448996582292125,56.583548730424425,-3.8433424751147953,1.7839765803804253,3,-1.7849960327148438,-3.6650009155273438,-11.599994659423828,-19.024993896484375,-6.239990234375,0,-0.05653348484465237,-1.645164862886008,183.8600006103516,-1.1240341253529957,184.19000244140625,-3.219656544096351,184.5,-0.05653348484465237
2025,2014-04-01,186.6699981689453,187.05999755859372,184.3300018310547,185.9499969482422,580400.0,0.00793737173286213,2.639994303385517,0.6428610354223433,71.70726987175202,62.701003398545666,-3.2546313263792115,-4.763856637180794,-10.78308513343589,-23.30531014591668,35.07742530138127,2.729995727539034,2.3491101853579153,4.301496887207037,0.20365604783148683,8.399337726582587,2.252576467519276,6.350417306894798,-4.41641066896878,82.74017680662055,18.788441723004183,2.0489204196877724,4,-3.2549972534179688,-5.135002136230469,-12.27999496459961,-19.704994201660156,-5.3800048828125,1,-0.04714203213198398,-1.1216273339313145,185.1999969482422,-1.645164862886008,183.8600006103516,-1.1240341253529957,184.19000244140625,-0.04714203213198398
2026,2014-04-02,185.6199951171875,187.58999633789062,185.16000366210938,186.88999938964844,228100.0,-0.00562491595895076,-1.2191843815973746,-1.7638918323231467,65.3088474921453,63.29852905557475,-1.706892225940237,-3.5434778494262105,-9.553027380243748,-21.8926982556942,34.0308706016038,2.42999267578125,2.3144133822283663,3.027993774414057,-1.272601758555652,7.328589307383766,0.8776960079291882,5.178291540898925,-2.8277664282437627,64.63188461380433,-1.0595208403686343,2.150297766484857,4,-1.4849929809570312,-4.084999084472656,-10.857490539550781,-18.654991149902344,-5.6199951171875,2,-0.0367956147544487,2.639994303385517,186.6699981689453,-1.1216273339313145,185.1999969482422,-1.645164862886008,183.8600006103516,-0.0367956147544487
2027,2014-04-03,184.92999267578125,186.0200042724609,184.72000122070312,186.0200042724609,370900.0,-0.003717285096202172,1.385301322881013,0.8582739604233776,69.5086106149811,64.20492453499423,-0.5530114499703984,-2.810935701125004,-8.761423105070918,-20.798264766931595,32.84228787554938,1.300003051757784,2.1703361312650316,2.219491577148432,-2.206179102794067,6.645162257090931,0.0066562371771965445,4.432326917119667,-1.6529869167670483,39.95467133271793,-28.551844195945428,2.212835339971243,4,-0.7949905395507812,-3.3949966430664062,-10.167488098144531,-17.964988708496094,-5.5099945068359375,3,-0.02930837821665655,-1.2191843815973746,185.6199951171875,2.639994303385517,186.6699981689453,-1.1216273339313145,185.1999969482422,-0.02930837821665655
2028,2014-04-04,180.69000244140625,186.27999877929688,180.3300018310547,185.63999938964844,359000.0,-0.022927542325752115,-1.0987650334105692,4.541233289004108,47.4860435732241,63.76512015998818,3.7015637211689807,1.5112631112343138,-4.391245972834383,-16.192755324912753,31.676822699170515,5.9499969482421875,2.117956401878729,-2.02349853515625,-6.443308841377359,2.396311771064859,-4.2334036882668045,0.18640661795430447,6.9499969482421875,4.958689844910896,-59.73746452631944,2.2099051531105545,4,3.2949981689453125,1.4300003051757812,-5.927497863769531,-13.724998474121094,3.039993286132784,4,0.014001874730824149,1.385301322881013,184.92999267578125,-1.2191843815973746,185.6199951171875,2.639994303385517,186.6699981689453,0.014001874730824149
2029,2014-04-07,178.05999755859375,181.5800018310547,176.67999267578125,181.0,375900.0,-0.014555342560612083,1.3902448101586167,0.5939402533268805,38.0100474224694,60.96060598014475,6.2102067629187445,4.216469764174548,-1.5087025683972968,-13.208174938972007,30.945140959003435,4.9000091552734375,2.0181306275144095,-4.564002990722656,-9.289860631019764,0.16185464957445106,-6.926931810871224,-2.2010741705740884,9.433801879882822,12.648986430731274,-47.16243607990832,2.36292882014856,4,4.099998474121094,4.060005187988281,-2.692493438720703,-11.094993591308594,6.94000244140625,0,0.003257339318247565,-1.0987650334105692,180.69000244140625,1.385301322881013,184.92999267578125,-1.2191843815973746,185.6199951171875,0.003257339318247565
2030,2014-04-08,176.19000244140625,178.10000610351562,174.64999389648438,177.69000244140625,355000.0,-0.010502050672960062,1.974139065007498,0.5102036579542859,36.34420423119296,58.70610160159045,7.449559910859108,6.128983627800949,0.6659752903751439,-10.999021930275546,30.096972306057,3.45001220703125,1.7093549812748563,-6.261498260498058,-11.651199245412357,-0.8717972755837593,-8.956348752955222,-3.5666477680408946,10.871244726562509,11.901145706078516,-46.57714978569317,2.694850492457152,4,4.92999267578125,4.954994201660156,-0.8224983215332031,-9.224998474121094,7.410003662109347,1,0.015721688143923718,1.3902448101586167,178.05999755859375,-1.0987650334105692,180.69000244140625,1.385301322881013,184.92999267578125,0.015721688143923718
2031,2014-04-09,178.9600067138672,179.10000610351562,174.8000030517578,176.1999969482422,333500.0,0.015721688143923718,1.8289414244842643,-1.8400065104166667,43.767709158079754,56.49226193475413,4.258938028696775,3.417640978805707,-1.865972096430312,-13.432831168147544,29.71466455996331,4.3000030517578125,1.6845363268825224,-3.417494201660162,-8.96189963238271,2.1269112290623866,-6.189696917021422,-0.6452914862989019,7.35656525781252,37.05942397111458,-20.20270063323813,2.772202715361268,4,2.1599884033203125,2.1849899291992188,-2.4925079345703125,-11.0050048828125,4.689987182617216,2,0.01301959367933514,1.974139065007498,176.19000244140625,1.3902448101586167,178.05999755859375,-1.0987650334105692,180.69000244140625,0.01301959367933514
2032,2014-04-10,175.0800018310547,179.97999572753906,174.9499969482422,179.07000732421875,240700.0,-0.021680849001174285,-1.3670497506543304,-1.4456490490933216,33.03648388056993,52.83231225493214,7.499437623042951,7.191439569410306,2.2792890306316167,-9.18308877559275,28.98619974962864,5.029998779296875,1.1443955901064555,-6.995999145507824,-13.417114667651902,-0.5748836233637462,-10.206556906579863,-3.785441384435785,10.536575456113297,3.697401152477617,-47.41039504370986,3.2105577610720366,4,6.0399932861328125,6.064994812011719,2.0875015258789062,-6.424995422363281,11.55999755859375,3,0.028101428589730748,1.8289414244842643,178.9600067138672,1.974139065007498,176.19000244140625,1.3902448101586167,178.05999755859375,0.028101428589730748
2033,2014-04-11,173.3300018310547,175.44000244140625,173.1699981689453,174.55999755859375,172900.0,-0.009995430555733487,-1.9290320040164992,0.3082691814952063,30.851500345966343,48.44674628782009,8.49166633777915,8.909953539551367,4.2864493109967725,-7.111288222748271,28.157124265468454,2.2700042724609375,0.6925970917391737,-8.435999298095709,-15.89020076068681,-0.981797835504608,-12.163100029391273,-4.708898566800144,11.628580452672281,1.9025397435943958,-45.11981563547038,3.727100731295554,4,7.049995422363281,7.0749969482421875,3.8375015258789062,-4.135002136230469,9.229995727539034,4,0.03513526956416091,-1.3670497506543304,175.0800018310547,1.8289414244842643,178.9600067138672,1.974139065007498,176.19000244140625,0.03513526956416091
2034,2014-04-14,173.5800018310547,174.67999267578125,172.11000061035156,172.74000549316406,368200.0,0.0014423354142907296,-1.4476043770799123,-0.6829262241188949,25.032201339942574,43.2606275620635,7.1745056202206,8.470469812317674,4.330830633331175,-7.01337102851511,27.48170514099919,2.5699920654296875,0.1138582073462544,-7.789999389648443,-16.096468988970173,0.5164702096732867,-11.943234189309322,-3.636764589987564,10.435493723489742,18.678553147926973,-22.461071072093933,4.153234799660871,4,6.269996643066406,6.2949981689453125,3.5875015258789062,-3.464996337890625,11.5,0,0.058474442847185504,-1.9290320040164992,173.3300018310547,-1.3670497506543304,175.0800018310547,1.8289414244842643,178.9600067138672,0.058474442847185504
2035,2014-04-15,176.30999755859375,176.42999267578125,172.77000427246094,174.2100067138672,314900.0,0.015727593609522916,2.128220510847522,2.5,33.82061787551332,39.76193538243771,3.151850052789456,5.549285334470142,1.9984514626330565,-9.343948764552238,26.285474818109854,3.6599884033203125,-0.4579971994203902,-4.758003234863281,-13.348781265314045,3.8327747955874827,-9.053392250088677,-0.46261421963788507,6.514948501531393,53.36721161452436,14.354066796845785,4.295389015225383,4,2.8850021362304688,3.56500244140625,0.8575057983398438,-4.769996643066406,11.220001220703125,1,0.049288200111955005,-1.4476043770799123,173.5800018310547,-1.9290320040164992,173.3300018310547,-1.3670497506543304,175.0800018310547,0.049288200111955005
2036,2014-04-16,178.02000427246094,178.99000549316406,176.02999877929688,176.6199951171875,267200.0,0.009698864145800234,-1.2945772194720935,0.6666739327883742,38.450025050457945,36.31098143082403,0.27984063027633965,3.7744690213598346,0.4910433701050465,-10.612915568250116,25.145177370287964,2.9600067138671875,-1.2462869610698988,-2.8839965820312443,-11.580705060346475,5.812711896283986,-7.232350821188845,1.4643576571263566,3.73344724268685,75.0953917265127,36.01922676463033,4.348354239157609,4,1.1749954223632812,1.8549957275390625,-0.8525009155273438,-6.480003356933594,8.319992065429688,2,0.031344802253315374,2.128220510847522,176.30999755859375,-1.4476043770799123,173.5800018310547,-1.9290320040164992,173.3300018310547,0.031344802253315374
2037,2014-04-17,181.0,181.3699951171875,177.6199951171875,178.00999450683594,262800.0,0.016739667767776023,1.0107261637396758,2.135704243005526,45.129426854740544,36.04913512877031,-3.705972501376749,0.7875981316490481,-2.2968727606211132,-13.156890268110487,24.76069469745079,3.75,-2.1909268855354753,0.12599945068359375,-8.56473729184691,8.816736193214098,-4.2193689205816725,4.47136782194886,-8.889999389648438,96.00437001431953,55.4255376294876,4.345368371265255,4,-4.154998779296875,-1.125,-3.169994354248047,-9.459999084472656,6.339996337890625,3,0.014640850256819826,-1.2945772194720935,178.02000427246094,2.128220510847522,176.30999755859375,-1.4476043770799123,173.5800018310547,0.014640850256819826
2038,2014-04-21,181.30999755859372,181.6199951171875,179.91000366210938,181.41000366210938,213700.0,0.0017126936938880455,5.577029168378426,-0.033446795915356556,43.13448793112264,36.61851740750956,-4.379305818068275,0.35647385730422343,-2.367575753280306,-13.079724221119676,23.862174335500537,1.709991455078125,-3.0218815507102192,0.5244972229003508,-8.10750328120551,9.156497727006212,-3.7915030291525795,4.840497474953281,-9.014797058105444,96.74029718554571,55.78235204970443,4.316000252052936,4,-4.44499969482419,-1.4349975585937216,-2.519992828369112,-9.769996643066378,6.720001220703153,0,0.029397175571260092,1.0107261637396758,181.0,-1.2945772194720935,178.02000427246094,2.128220510847522,176.30999755859375,0.029397175571260092
2039,2014-04-22,181.4199981689453,182.8000030517578,180.44000244140625,181.8500061035156,215700.0,0.0006066990890341017,1.0257500049116235,4.299816905704932,40.26696373307926,37.05437957438581,-4.4282450874245285,0.12862916948125758,-2.2372280308561585,-12.846531041227365,22.708619408816418,2.3600006103515625,-3.928919224379541,0.7134979248046989,-7.861902189065461,9.288898038674859,-3.574202132130381,5.001197981739779,-8.751805883789075,86.24122581489246,48.47952139419871,4.287700056935079,4,-3.964996337890625,-1.5449981689453125,-2.1049957275390625,-9.879997253417969,6.8600006103515625,1,0.006283758136667927,5.577029168378426,181.30999755859372,1.0107261637396758,181.0,-1.2945772194720935,178.02000427246094,0.006283758136667927
2040,2014-04-23,180.9499969482422,182.9499969482422,180.7100067138672,181.77999877929688,185900.0,-0.0025906803298798575,-2.4198786269233907,1.9302011993897872,41.15195476136098,36.76374019697261,-3.5895068069632146,0.27733655523218204,-1.5760635544343984,-12.104756473752786,21.16604568704007,2.239990234375,-4.195842063953506,0.4564971923828125,-7.855490343047563,8.768484727813188,-3.6994965753323754,4.612490960098,-7.673896017089845,71.09825824845814,35.217947325815956,4.1559937677151835,4,-3.4199981689453125,-1.0749969482421875,-1.6349945068359375,-9.409996032714844,7.760009765625,2,0.02282401189536265,1.0257500049116235,181.4199981689453,5.577029168378426,181.30999755859372,1.0107261637396758,181.0,0.02282401189536265
2041,2014-04-24,179.6699981689453,182.16000366210938,178.39999389648438,181.32000732421875,170800.0,-0.0070737706597641115,1.2582628817559054,1.9879584520636089,40.25204718348612,37.565469452852184,-2.456535446357776,1.2405332342182191,-0.09649089542094202,-10.587367287818267,18.936509925682017,3.760009765625,-4.091131316690792,-0.5820014953613395,-8.681813897625801,7.517810906903122,-4.631907696493556,3.467904705770877,-5.619985556425775,38.46158250478805,2.968731323174019,4.049906201132228,4,-2.1399993896484375,0.2050018310546875,-0.28749847412109375,-8.129997253417969,10.229995727539091,3,0.04374687310321401,-2.4198786269233907,180.9499969482422,1.0257500049116235,181.4199981689453,5.577029168378426,181.30999755859372,0.04374687310321401
2042,2014-04-25,175.3300018310547,179.5399932861328,175.2100067138672,179.32000732421875,254800.0,-0.024155375867537354,-1.0472770428941949,2.4181717297822165,40.10339688344326,38.5934579570163,2.1486011062223156,5.146595676662457,4.339701708546443,-6.010453465221872,17.638113107514062,4.459991455078125,-3.8917876419754407,-4.478997802734369,-12.64086395645893,3.6828683509901907,-8.559930879596635,-0.3980647258721035,-0.5679904716773478,1.5503264675267325,-36.243209727628994,4.080933076862279,4,2.1999969482421875,4.5449981689453125,4.052497863769531,-3.5250015258789062,15.709991455078125,4,0.062795838657693,1.2582628817559054,179.6699981689453,-2.4198786269233907,180.9499969482422,1.0257500049116235,181.4199981689453,0.062795838657693
2043,2014-04-28,174.4600067138672,177.3699951171875,172.92999267578125,176.22000122070312,620600.0,-0.004962043621181356,1.1872028563374988,0.44110077288145966,42.89101111204185,40.57777015391621,3.5713050499809924,5.561394664480616,5.313563297672772,-4.881285896370997,16.475614371308556,4.44000244140625,-4.080779236740028,-4.878993225097645,-13.140628119517658,3.3826416693223678,-9.009810672307651,-0.7481757778876386,8.489990234375,15.269594667649402,-24.642729190795507,4.130817447210009,4,3.399993896484375,5.4149932861328125,5.077495574951172,-2.3600006103515625,16.699996948242188,0,0.0738277492167474,-1.0472770428941949,175.3300018310547,1.2582628817559054,179.6699981689453,-2.4198786269233907,180.9499969482422,0.0738277492167474
2044,2014-04-29,174.72999572753906,176.11000061035156,174.14999389648438,175.27999877929688,384900.0,0.001547569662281978,-1.2923965128003783,0.31250270931049134,46.92241235679599,42.033525096280954,3.8907517188823135,4.708192993751993,5.114034146579343,-4.891573691505755,15.280556691233437,1.9600067138671875,-3.6404983380506906,-4.085504150390619,-12.106791492423639,3.9357831916424004,-8.09614782140713,-0.07486047937410945,8.019601135253907,17.964094653182492,-24.438429150073468,4.010643671016514,4,3.2099990844726562,5.1450042724609375,4.8650054931640625,-2.614990234375,16.240005493164062,1,0.0761174576601995,1.1872028563374988,174.4600067138672,-1.0472770428941949,175.3300018310547,1.2582628817559054,179.6699981689453,0.0761174576601995
2045,2014-04-30,177.8699951171875,178.17999267578125,173.9499969482422,174.80999755859375,216800.0,0.01797058013178643,1.2989152969664803,-5.5636010542377585,47.73762463096061,43.06548060522569,1.112276919067682,0.9224087825264178,2.078243821244399,-7.7346898213692725,13.576131530545993,4.2299957275390625,-2.845771256095844,-0.5055046081542969,-7.627728146597889,6.616718930289295,-4.066616377376079,3.055607161067485,4.683209661865249,53.52108950599936,10.011322363634982,3.5611117692217937,4,0.06999969482421875,2.0050048828125,2.177501678466797,-5.404998779296875,17.710006713867188,2,0.05852591189003453,-1.2923965128003783,174.72999572753906,1.1872028563374988,174.4600067138672,-1.0472770428941949,175.3300018310547,0.05852591189003453
2046,2014-05-01,178.7899932861328,180.05999755859375,176.85000610351562,177.60000610351562,242400.0,0.005172306708274066,-1.3866221191098809,0.38888501047172636,58.77897765267113,44.582097360551316,0.3497699907651395,-0.5644514824287512,1.2533716987349521,-8.347684572463777,11.487806000482754,3.209991455078125,-1.8587734460627132,0.7559936523437614,-5.5067696322365975,7.01875693692412,-2.3753879899464323,3.887375294633955,3.5707472508545095,82.18789056481022,32.25240532002337,3.131381642290185,5,-0.8499984741210938,1.0850067138671875,2.775005340576172,-4.889991760253906,18.210006713867188,3,0.05548416466383843,1.2989152969664803,177.8699951171875,-1.2923965128003783,174.72999572753906,1.1872028563374988,174.4600067138672,0.05548416466383843
2047,2014-05-02,179.50999450683594,181.3500061035156,178.22000122070312,178.57000732421875,295900.0,0.004027077844064975,-2.8170805459670847,0.7899137035659789,65.3731347815789,47.05305812171312,-0.6747753840905375,-1.8038070860050368,0.5988490953159271,-8.785632552647456,9.658296574545725,3.1300048828124716,-1.212998884817921,1.746994781494152,-3.671501623389645,7.165491186377949,-0.9622534209477465,4.4562429839360505,2.6621310729272523,78.1471655304145,21.221427180474798,2.709248202441903,5,-1.5699996948242188,0.34000396728515625,2.775005340576172,-4.889991760253906,15.910003662109375,4,0.05787978222712731,-1.3866221191098809,178.7899932861328,1.2989152969664803,177.8699951171875,-1.2923965128003783,174.72999572753906,0.05787978222712731
2048,2014-05-05,183.22000122070312,184.0,178.3300018310547,179.52000427246094,417200.0,0.020667410324754387,1.1558950913642707,3.936220638605263,70.45841814942355,50.4076641679736,-4.565462959634118,-5.601759386846339,-3.022817719974853,-12.168391715671419,10.013010029786804,5.6699981689453125,-0.6896860512448768,5.330501556396484,-0.47968851850183114,11.1406916312948,2.425406518947341,8.235596593845628,-10.290008544921875,92.23882047318934,29.21617669933697,2.905095037449151,5,-4.7550048828125,-3.3700027465820312,-0.8250045776367188,-7.435005187988281,12.020004272460966,0,0.04268088643886592,-2.8170805459670847,179.50999450683594,-1.3866221191098809,178.7899932861328,1.2989152969664803,177.8699951171875,0.04268088643886592
2049,2014-05-06,178.63999938964844,182.52999877929688,175.0500030517578,180.00999450683594,830500.0,-0.024997280867484095,1.3338506877163248,-0.37026925598907967,54.58481482571284,51.900204175123804,-0.4707821292110168,-1.028825771552988,1.60282974200112,-7.296108489568269,9.918005744448116,8.169998168945312,-0.6929229184640064,0.7214996337890511,-5.098055902779038,6.54105517035714,-2.1882781344949933,3.6312774020730956,-5.488606567382817,46.666676788580055,-16.851213497864343,2.90977776828405,5,-0.1750030517578125,1.2099990844726562,3.8349990844726562,-2.4099960327148438,-10.94000244140625,1,0.07008511148252072,1.1558950913642707,183.22000122070312,-2.8170805459670847,179.50999450683594,-1.3866221191098809,178.7899932861328,0.07008511148252072
2050,2014-05-07,178.9600067138672,179.39999389648438,177.47000122070312,179.3300018310547,479800.0,0.0017913531421411832,6.568906708156304,0.2700703911610086,51.956708724702615,53.20072212414786,-1.2323498345722896,-1.191773902313514,1.3927680265965705,-7.330822071074266,9.237784377159063,1.92999267578125,-0.6630540757526546,0.9030067443847543,-4.875040898005665,6.681054386775173,-1.9860170768104695,3.792030565579978,-5.591641748046868,43.68720665181136,-17.607518476386538,2.889023821195212,5,-0.4950103759765625,0.8899917602539062,3.5149917602539062,-2.7300033569335938,-10.160003662109375,2,0.06710993549546673,1.3338506877163248,178.63999938964844,1.1558950913642707,183.22000122070312,-2.8170805459670847,179.50999450683594,0.06710993549546673
2051,2014-05-08,181.2899932861328,182.47999572753903,177.80999755859375,179.30999755859375,268600.0,0.01301959367933514,1.1422006950447587,-5.351410425602111,50.620439743401406,54.36928244192099,-3.697170981650487,-3.518657031075776,-0.8043794267834414,-9.365137378431484,9.157290056446318,4.669998168945284,-0.5129694273225311,3.1164939880371207,-2.829722799183884,9.062710775258125,0.14338559442660426,6.089602381647637,-7.708995619628894,69.72058505115533,12.286964443100501,2.9731083936105036,5,-2.8249969482421875,-1.4399948120117188,1.1850051879882812,-5.059989929199219,-11.269989013671875,3,0.07882403372572111,6.568906708156304,178.9600067138672,1.3338506877163248,178.63999938964844,1.1558950913642707,183.22000122070312,0.07882403372572111
2052,2014-05-09,180.0,182.0500030517578,179.1999969482422,180.9900054931641,194700.0,-0.007115634253992198,-1.200767060015671,-0.5000038532378901,47.31006391778425,54.86028830922569,-1.8719272942893213,-1.9406700232040066,0.5836355520235088,-7.778543346608075,9.385745361986391,2.850006103515625,-0.40370032658245236,1.5805007934570199,-4.232445846212784,7.393447433126823,-1.3259725263778819,4.486974113291922,-6.210622286826151,55.30724733056345,2.7281058029230323,2.9064733198349,5,-1.0250015258789062,-0.8050003051757812,2.8349990844726562,-3.7699966430664062,-10.80999755859375,4,0.09444444444444455,1.1422006950447587,181.2899932861328,6.568906708156304,178.9600067138672,1.3338506877163248,178.63999938964844,0.09444444444444455
2053,2014-05-12,179.4199981689453,180.77999877929688,179.17999267578125,180.3000030517578,450900.0,-0.003222232394748281,-1.3529226971838888,0.8888888888888634,45.970987371219266,54.754574421939395,-0.5748075666047612,-0.9286395541675176,1.228893564818236,-6.9018233078940625,9.103710822820776,1.600006103515625,-0.1808848179704512,0.6959991455078125,-4.610357874008656,6.002356165024281,-1.9571793642504076,3.3491776552660326,-5.426408010034947,58.42242798479832,9.684038878109206,2.6531785097582317,5,-0.44499969482421875,-0.22499847412109375,3.4150009155273438,-3.1899948120117188,-8.149993896484375,0,0.08917623544357678,-1.200767060015671,180.0,1.1422006950447587,181.2899932861328,6.568906708156304,178.9600067138672,0.08917623544357678
2054,2014-05-13,183.72999572753903,186.47999572753903,180.0,180.7400054931641,1017400.0,0.024021834815399767,-1.8993261556737293,-3.3976973227908913,54.84996752313307,55.544834743291894,-3.8821476651251885,-4.679138175421173,-2.9914995584032056,-10.863236995769626,8.955253758322836,7.059997558593722,0.5078031104542333,4.498497009277315,-0.6762584127490356,9.673252431303666,1.9111192982641398,7.085874720290491,-9.536277371806875,69.47833877242026,22.594739632225675,2.5873777110131764,5,-2.9649963378905966,-4.434997558593722,-0.6774940490722372,-7.49999237060544,-13.149993896484347,1,0.06264632903325018,-1.3529226971838888,179.4199981689453,-1.200767060015671,180.0,1.1422006950447587,181.2899932861328,0.06264632903325018
2055,2014-05-14,185.0,185.0500030517578,181.88999938964844,183.7400054931641,614800.0,0.006912340401642014,3.6470621234390603,0.4214042214419843,59.30192985212545,55.60294054323126,-4.5085183529047015,-5.549241242462529,-4.2713510982579805,-11.770540111304456,9.438908681286614,3.160003662109375,1.2514461162005261,5.334001159667963,-0.2509518554365684,10.918954174772495,2.5415246521156973,8.126477667220229,-10.314830549395566,82.92968811873374,33.53574138209585,2.7924765075522604,5,-4.2350006103515625,-5.7050018310546875,-2.8600006103515625,-8.769996643066406,-12.580001831054688,2,-0.09351353000950169,-1.8993261556737293,183.72999572753903,-1.3529226971838888,179.4199981689453,-1.200767060015671,180.0,-0.09351353000950169
2056,2014-05-15,183.6000061035156,184.9499969482422,182.6999969482422,184.9499969482422,813400.0,-0.007567534575591339,2.3333559391000644,-1.0714259763851512,66.08325929460521,55.68184326690085,-2.631166426095376,-3.9102541670887376,-2.851575066916922,-10.045355611486372,10.64571963917146,2.3000030517578125,1.881396692422868,3.6550071716308423,-2.1373811162223717,9.447395459484056,0.7588130277042353,6.551201315557449,-8.443043601833779,60.54810383497089,4.891491767014742,2.896194143926614,5,-2.835006713867159,-4.305007934570284,-2.4675102233886435,-7.370002746582003,-13.360000610351534,3,-0.08061003572850312,3.6470621234390603,185.0,-1.8993261556737293,183.72999572753903,-1.3529226971838888,179.4199981689453,-0.08061003572850312
2057,2014-05-16,183.6499938964844,183.8500061035156,181.47999572753903,182.8500061035156,617500.0,0.00027226465853513737,2.949977112049422,-0.5925875690889042,68.46122674932211,55.459933111334024,-2.270952076658631,-3.954269203800436,-2.9262475845485483,-9.821966750869564,11.086319069247589,2.3700103759765625,2.310934108847107,3.5724952697754304,-2.4386121142944717,9.583602653845332,0.5669415777404936,6.578048961810367,-8.040110065768289,61.232867835949904,0.4482548642947819,3.0055536920349506,5,-2.884994506835966,-4.354995727539091,-2.5174980163574503,-7.41999053955081,-15.839996337890653,4,-0.07421720706239776,2.3333559391000644,183.6000061035156,3.6470621234390603,185.0,-1.8993261556737293,183.72999572753903,-0.07421720706239776
2058,2014-05-19,186.63999938964844,186.7100067138672,183.30999755859372,183.7400054931641,837400.0,0.016280999687096953,1.2368418410882083,3.625047684443134,71.56829043995734,57.346985957361184,-5.280068945340787,-6.877082010655727,-5.844483671255858,-12.509651500064024,11.692013409282072,3.400009155273466,2.4864147357085074,6.296000671386707,-0.380913579482268,12.972914922255683,2.957543545952234,9.63445779682118,-10.595311083059414,98.95667281414086,31.402454184494374,3.3384571254344824,5,-4.549995422363281,-7.2299957275390625,-5.507503509521484,-10.409996032714844,-18.919998168945312,0,-0.09349548331176227,2.949977112049422,183.6499938964844,2.3333559391000644,183.6000061035156,3.6470621234390603,185.0,-0.09349548331176227
2059,2014-05-20,182.55999755859372,187.97000122070312,182.3999938964844,186.38999938964844,496500.0,-0.021860275634361215,-1.684334957257124,-1.3206930661812133,58.213668032743,58.042203658254564,-0.654351135797242,-2.853600857767816,-1.7134971426939103,-8.154531306194457,12.09264440064558,5.570007324218722,2.381290331468165,2.1589988708495866,-4.575804993773602,8.893802735472775,-1.2084030614620076,5.526400803161181,-5.875390147567998,16.641000260974373,-50.511814888135525,3.3674019323115973,5,0.3300018310547159,-2.519996643066378,-2.1674995422362997,-6.329994201660128,-14.809997558593722,1,-0.06184264590882893,1.2368418410882083,186.63999938964844,2.949977112049422,183.6499938964844,2.3333559391000644,183.6000061035156,-0.06184264590882893
2060,2014-05-21,185.0800018310547,185.25999450683597,182.57000732421875,182.6199951171875,306700.0,0.013803704569245179,-1.1015670169457399,-0.642299096026736,60.431193728459256,59.1322874343721,-2.4752372127421154,-5.321149214476264,-4.145412673943184,-10.39729878431092,12.47387017488898,2.6999969482422443,1.8390157514201064,4.4725028991699105,-2.5789970384612104,11.524002836801031,0.9467529303543358,7.998252867985485,-7.49256291525478,55.47000086991501,-9.376936229407562,3.5257499688155622,5,-1.5050048828125,-4.709999084472656,-5.217502593994141,-8.849998474121094,-17.710006713867188,2,-0.07834449890072903,-1.684334957257124,182.55999755859372,1.2368418410882083,186.63999938964844,2.949977112049422,183.6499938964844,-0.07834449890072903
2061,2014-05-22,187.52999877929688,188.22999572753903,183.9600067138672,185.1199951171875,394500.0,0.013237502290920578,1.2414654854781275,0.9796736116710809,62.57842986626533,60.82877253975889,-4.410852918736822,-7.5386108756919725,-6.502825938622777,-12.540064411300477,13.87405337726048,4.269989013671847,2.163910716304116,6.529499816894543,-1.1501446374113868,14.209144271200472,2.6896775897415637,10.369322044047522,-9.111954879104701,89.6296748408569,25.371880083890687,3.839822227152971,5,-3.8250045776367188,-6.950004577636719,-7.994998931884766,-11.299995422363281,-20.270004272460938,3,-0.08057377864186122,-1.1015670169457399,185.0800018310547,-1.684334957257124,182.55999755859372,1.2368418410882083,186.63999938964844,-0.08057377864186122
2062,2014-05-23,186.33999633789062,187.5800018310547,185.75999450683597,187.38999938964844,509600.0,-0.006345664422505282,1.5454506653008129,-0.4356852515480366,55.31334583418218,61.866812368976994,-2.488654197837036,-5.777700805127608,-5.253758219105691,-11.038807634786792,15.147028394645034,1.8200073242187216,2.572592381679584,4.788997650146484,-2.7564458064013024,12.334441106694271,1.016275921872591,8.561719378420378,-6.940757254963756,67.58149577962459,6.5796044904345194,3.7727217282738987,5,-2.2249984741210938,-5.760002136230469,-6.804996490478516,-10.109992980957031,-17.970001220703125,4,-0.08640115466962028,1.2414654854781275,187.52999877929688,-1.1015670169457399,185.0800018310547,-1.684334957257124,182.55999755859372,-0.08640115466962028
2063,2014-05-27,187.33999633789062,187.41000366210938,185.42999267578125,186.77999877929688,263700.0,0.005366534397621692,4.657075595082396,-0.5333294580965806,66.87355025134394,63.202766005444865,-2.5111285268652352,-6.074744280137509,-6.1309190811765575,-11.74077275995728,15.851430725964821,1.980010986328125,2.9152833117558146,5.144998168945307,-2.0422826363144964,12.33227897420511,1.5513577663154194,8.738638571575194,-7.05768159050254,84.73414905450535,21.013500345365742,3.5936404026299007,5,-2.485000610351591,-6.760002136230469,-8.979995727539062,-10.3699951171875,-18.919998168945312,1,-0.1042489546336498,1.5454506653008129,186.33999633789062,1.2414654854781275,187.52999877929688,-1.1015670169457399,185.0800018310547,-0.1042489546336498
2064,2014-05-28,188.02999877929688,188.5800018310547,186.16000366210938,187.80999755859372,700000.0,0.0036831560526016105,2.66664354741758,0.3928610354223941,67.34225521001997,64.09613548965537,-2.8240048750220126,-6.026222741432349,-6.751040562996309,-12.102549970165683,16.671229070063678,2.4199981689453125,3.519539533055564,5.170000457763678,-1.5553990355729184,11.895399951100273,1.8073007110953654,8.53270020443199,-6.952915933893706,90.84852654803223,23.577838379884895,3.3626997466683046,5,-3.0,-7.275001525878906,-9.65999984741211,-9.139999389648438,-19.830001831054688,2,-0.10801466622585543,4.657075595082396,187.33999633789062,1.5454506653008129,186.33999633789062,1.2414654854781275,187.52999877929688,-0.10801466622585543
2065,2014-05-29,188.27999877929688,188.52999877929688,186.1699981689453,188.02999877929688,295400.0,0.0013295750764399372,5.2933349609375,1.1363573311137387,64.5201657610917,63.92245843037609,-2.860634180571509,-5.7512115189545625,-6.954216217260722,-12.040934714604731,18.21168937515024,2.3600006103515625,4.284564265793449,4.899500274658209,-1.8111370989313684,11.610137648247786,1.5441815878634202,8.254818961452997,-6.302565655615524,93.50642058815758,25.449055393043082,3.35531868679479,5,-3.25,-7.525001525878906,-9.614997863769531,-9.05999755859375,-20.75,3,-0.10903972228809222,2.66664354741758,188.02999877929688,4.657075595082396,187.33999633789062,1.5454506653008129,186.33999633789062,-0.10903972228809222
2066,2014-05-30,188.7100067138672,188.8300018310547,187.07000732421875,188.00999450683597,266000.0,0.0022838747469633436,2.744659437698851,2.8000488281248863,68.76347305979712,63.9560413537622,-2.7821313473824034,-5.691750657877549,-7.297587744215093,-12.142965378424321,20.279887180003215,1.7599945068359375,4.493120222086276,4.833507537841797,-1.914836392804915,11.581851468488509,1.4593355725184551,8.207679503165139,-5.940265345301043,96.47074135075823,25.693468011654346,3.3741719653233555,5,-3.0950088500976562,-7.830009460449219,-10.00750732421875,-9.490005493164062,-23.3800048828125,4,-0.113083624807648,5.2933349609375,188.27999877929688,2.66664354741758,188.02999877929688,4.657075595082396,187.33999633789062,-0.113083624807648
2067,2014-06-02,189.8999938964844,189.97999572753903,188.33999633789062,189.0800018310547,154600.0,0.006305903981136174,2.3469521214481706,1.1713968087889974,71.99831909841146,64.00382231581267,-3.3439770829579345,-6.391110060373052,-8.39499598385109,-13.007339823135453,22.175773977604532,1.639999389648409,4.498823123772695,5.503994750976602,-1.4262473475575064,12.434236849510711,2.038873701709548,8.969115800243657,-6.281816063169856,98.24171917810641,24.83167092163852,3.465121049267051,6,-3.7099990844726847,-8.444999694824247,-11.197494506835966,-10.539993286132841,-23.86000061035159,0,-0.11922064306115598,2.744659437698851,188.7100067138672,5.2933349609375,188.27999877929688,2.66664354741758,188.02999877929688,-0.11922064306115598
2068,2014-06-03,191.0399932861328,191.42999267578125,188.97999572753903,189.97999572753903,326000.0,0.006003156536539045,1.6630454613305337,1.2926924579913928,67.69975718936712,65.05783222210422,-4.240091734401744,-7.288923588762401,-9.474972746247829,-13.839734259479172,23.5833031938836,2.449996948242216,4.47677536836045,6.252994537353516,-1.2561057249841383,13.76209479969117,2.4984444061846887,10.007544668522343,-6.40392458974236,92.59961664746044,17.920076695681246,3.7545501311688274,6,-4.0399932861328125,-8.860000610351562,-12.337493896484375,-11.67999267578125,-25.42999267578125,1,-0.11866624249191116,2.3469521214481706,189.8999938964844,2.744659437698851,188.7100067138672,5.2933349609375,188.27999877929688,-0.11866624249191116
2069,2014-06-04,191.16000366210938,191.6999969482422,190.0399932861328,190.4499969482422,414100.0,0.0006281950387048152,-1.169919518105933,0.6698191973282482,65.79488118489574,65.65379749504162,-3.3658572028864455,-6.769974235715438,-9.529749334652621,-13.680412842651293,26.04421569755015,1.660003662109375,4.4261376081717,5.74700469970702,-1.6915626809931439,13.185572080407184,2.027721009356924,9.466288390057116,-5.301028649428588,90.23520062690736,15.913551081772141,3.7192836903500877,6,-3.3300018310546875,-8.335006713867188,-12.292503356933594,-11.285003662109375,-23.580001831054688,2,-0.1189579674488751,1.6630454613305337,191.0399932861328,2.3469521214481706,189.8999938964844,2.744659437698851,188.7100067138672,-0.1189579674488751
2070,2014-06-05,190.97000122070312,193.6199951171875,188.22999572753903,193.5800018310547,1177600.0,-0.000993944537383995,3.0074535852652926,-3.676022436655133,70.14759889008837,66.49481627546639,-2.5172058531919106,-5.9385523627958605,-9.346621993328426,-13.205835083267118,28.75642313536842,5.389999389648466,3.9912668014675887,4.956502532958979,-2.223227984680875,12.136233050598833,1.3666372741390376,8.54636779177892,-3.942821820910069,59.54200251595769,-15.839404955067295,3.589865258819928,6,-1.44500732421875,-7.185005187988281,-12.062503814697266,-11.095001220703125,-21.240005493164062,3,-0.11923340905331903,-1.169919518105933,191.16000366210938,1.6630454613305337,191.0399932861328,2.3469521214481706,189.8999938964844,-0.11923340905331903
2071,2014-06-06,195.5800018310547,196.92999267578125,191.0,191.5399932861328,1115800.0,0.024139920306246454,-1.316405598073576,-1.5478956322457307,76.10502577964985,68.80500293607392,-6.554504435736931,-9.932325312421568,-13.887181703146837,-17.547070609828097,31.008655790151018,5.959991455078125,4.4542717161975816,8.852002716064447,0.8539532057562269,16.850052226372668,4.852977960910323,12.851027471218572,-7.350006103515653,84.48285841066507,7.00971473927126,3.9990247551541174,6,-4.4000091552734375,-9.590003967285156,-16.672504425048828,-15.705001831054688,-26.509994506835938,4,-0.14341958681434042,3.0074535852652926,190.97000122070312,-1.169919518105933,191.16000366210938,1.6630454613305337,191.0399932861328,-0.14341958681434042
2072,2014-06-09,197.0,198.2899932861328,195.5200042724609,195.5200042724609,1136300.0,0.0072604466492025566,-2.7432392028289647,0.36633480129624596,74.34209063915492,69.63484075694181,-7.044126512685068,-10.554562729645028,-15.20981307099575,-18.723882825702617,33.445507247906484,2.7699890136719034,4.72858459498957,9.422000885009766,0.8423455006326037,18.001656269386928,5.132173192821199,13.711828577198332,-8.770004272460966,87.17700199608068,11.908265869638498,4.289827692188577,6,-4.775001525878906,-10.330001831054688,-18.09250259399414,-17.125,-28.330001831054688,0,-0.16076141202510308,-1.316405598073576,195.5800018310547,3.0074535852652926,190.97000122070312,-1.169919518105933,191.16000366210938,-0.16076141202510308
2073,2014-06-10,195.4199981689453,196.8699951171875,193.1100006103516,196.3000030517578,858400.0,-0.008020313863221773,2.722787085857566,-0.5945996102811429,84.23852768233145,71.51220436497641,-4.690723328062944,-8.131317868128065,-13.538158132657031,-16.94797025387288,35.628932202424565,3.889999389648409,4.716109445796803,7.041999053955067,-1.3157112931781114,15.399709401088245,2.8631438803884635,11.22085422752167,-5.178002929687523,71.47121457563577,-10.750316244147356,4.178855173566592,6,-3.19000244140625,-8.75,-16.525001525878906,-15.544998168945312,-28.610000610351562,1,-0.1503428776895841,-2.7432392028289647,197.0,-1.316405598073576,195.5800018310547,3.0074535852652926,190.97000122070312,-0.1503428776895841
2074,2014-06-11,195.2400054931641,196.38999938964844,194.0800018310547,194.0800018310547,563600.0,-0.0009210555596547154,-2.9827418378890322,-1.318178665556975,80.90024985799317,73.33221370907658,-3.7777022683910673,-7.425521618698667,-13.309912887897298,-16.575754927339716,36.667498592454756,2.30999755859375,5.133071099950399,6.286505889892595,-2.305448246946355,14.878460026731545,1.9905288214731343,10.582482958312056,-3.388410644531291,69.68202253326332,-15.265617809392566,4.2959770684194725,6,-2.5600051879883097,-8.570007324218778,-16.08250808715823,-15.365005493164091,-25.710006713867216,2,-0.15176195476930554,2.722787085857566,195.4199981689453,-2.7432392028289647,197.0,-1.316405598073576,195.5800018310547,-0.15176195476930554
2075,2014-06-12,167.6999969482422,170.0,162.1999969482422,169.61000061035156,895000.0,-0.1410572002154864,4.799253511220021,-1.6465496829864636,26.125698136209166,68.59468316201124,22.94940794842654,19.765339631765983,13.911936000639969,10.987585740430035,37.48064949019025,33.0400085449219,4.464853567623408,-20.388502502441412,-33.13518150183964,-7.6418235030431845,-26.761842002140526,-14.015163002742298,30.589996337890625,15.239680127718911,-66.26061547444584,6.37333949969912,6,12.544998168945312,12.544998168945312,11.457500457763672,12.175003051757812,4.1999969482421875,3,-0.0007155344029287081,-2.9827418378890322,195.2400054931641,2.722787085857566,195.4199981689453,-2.7432392028289647,197.0,-0.0007155344029287081
2076,2014-06-13,168.8000030517578,169.1300048828125,167.89999389648438,168.1699981689453,429600.0,0.0065593686555349695,-1.1025587521844598,-0.329844855960503,28.83688972694364,63.79896878740371,20.929078136435663,18.445409598013327,12.533842560410505,9.907964970860917,38.33774407285403,1.4300079345703125,3.684708627423646,-18.54849624633789,-33.85392828843388,-3.243064204241904,-26.20121226738587,-10.895780225289911,28.768190307617175,18.287633065194655,-62.28931722296379,7.652716021047989,6,11.444992065429688,11.444992065429688,10.357494354248047,11.074996948242188,5.19000244140625,4,0.005509435183458367,4.799253511220021,167.6999969482422,-2.9827418378890322,195.2400054931641,2.722787085857566,195.4199981689453,0.005509435183458367
2077,2014-06-16,170.02000427246094,170.3000030517578,168.67999267578125,168.8699951171875,560900.0,0.007227495252645433,-1.1176411923686809,1.8253972098430538,29.21269299191168,59.52262832101977,18.542482391480235,17.024797727390762,11.066441209562043,8.678925796833056,39.585146228483985,1.6200103759765625,2.9753271249520026,-16.646995544433594,-33.753634171263144,0.4596430823959565,-25.200314857848355,-8.093676231018833,26.840825158691388,22.555545824122092,-55.120465049369116,8.553319313414775,6,10.224990844726562,10.224990844726562,9.137493133544922,9.854995727539062,1.779998779296875,0,-0.005587559842192391,-1.1025587521844598,168.8000030517578,4.799253511220021,167.6999969482422,-2.9827418378890322,195.2400054931641,-0.005587559842192391
2078,2014-06-17,169.19000244140625,170.47000122070312,168.74000549316406,168.92999267578125,253900.0,-0.0048817892612482705,-4.406370702398551,0.226093648413762,27.464129084918397,55.26365586546674,17.821207984303328,17.37108421257446,11.770985832566424,9.532494396272511,40.28610153970191,1.7299957275390625,2.029778008582241,-16.604497528076166,-35.41236678164876,2.2033717254964245,-26.008432154862447,-7.200562901289885,26.977610340087864,20.44458904366361,-53.269846621403346,9.40393462678629,6,11.05499267578125,11.05499267578125,9.894996643066406,10.68499755859375,1.5200042724609375,1,-0.003073492907129771,-1.1176411923686809,170.02000427246094,-1.1025587521844598,168.8000030517578,4.799253511220021,167.6999969482422,-0.003073492907129771
2079,2014-06-18,171.27000427246094,171.64999389648438,168.77999877929688,169.6999969482422,559000.0,0.012293881441221899,1.4635293193100105,6.038262910798122,30.50654749684979,50.85909459955134,14.106557535467488,15.18019306722175,9.671895830512653,7.562800425146747,40.69043209902183,2.8699951171875,0.8398995400853835,-13.959996032714855,-33.824651313782056,5.9046592483523455,-23.892323673248455,-4.027668392181255,24.21825619236813,95.97894447898081,23.744918713593393,9.932327640533599,6,8.974990844726562,8.974990844726562,7.814994812011719,8.604995727539062,-1.07000732421875,2,-0.02604079291533201,-4.406370702398551,169.19000244140625,-1.1176411923686809,170.02000427246094,-1.1025587521844598,168.8000030517578,-0.02604079291533201
2080,2014-06-19,170.5800018310547,171.4600067138672,169.49000549316406,171.44000244140625,201100.0,-0.0040287407263012165,3.3777359578183543,-0.5477685339968122,29.34609383474205,45.6636577167838,12.963302130744893,15.524123589682858,10.394683410573407,8.394228367870198,41.11661318418523,1.970001220703125,-0.3688036077730885,-13.924998474121082,-34.84317979070369,6.993182842461522,-24.384089132412385,-3.4659078158297802,24.242493363442634,71.46687825520833,2.2036798099095023,10.459090658291299,6,9.664993286132812,9.664993286132812,9.449996948242188,9.294998168945312,0.5699920654296875,3,-0.0061554873987968994,1.4635293193100105,171.27000427246094,-4.406370702398551,169.19000244140625,-1.1176411923686809,170.02000427246094,-0.0061554873987968994
2081,2014-06-20,172.4199981689453,172.4199981689453,169.82000732421875,171.00999450683594,806600.0,0.010786706050765593,2.6879206977901866,-1.6395379783893118,30.377204326861275,40.778670348751184,8.373091883943403,13.169278308038031,8.520229908900433,6.655739982735952,40.93743565153586,2.5999908447265625,-1.5939729648733874,-11.32950210571289,-32.86986825375567,10.210864042329888,-22.09968517973428,-0.5593190316915013,21.750047060626912,100.0,32.98126231035732,10.770183074021391,6,7.114997863769531,7.8249969482421875,7.6100006103515625,7.4550018310546875,-2.4199981689453125,4,-0.0030159162393181838,3.3777359578183543,170.5800018310547,1.4635293193100105,171.27000427246094,-4.406370702398551,169.19000244140625,-0.0030159162393181838
2082,2014-06-23,170.24000549316406,172.02999877929688,169.5,171.9199981689453,318300.0,-0.012643502487717173,1.6631651648757608,-1.1914810726576197,27.182996934852568,34.439166932364635,7.105174302688312,14.842224470967864,10.764806574745023,8.958965871354167,40.76436694367853,2.9199981689453125,-3.0677242095909776,-12.704495239257824,-35.02642365834899,9.617433179833341,-23.86545944880342,-1.543531029712227,23.290638770781555,40.760950690793294,-22.070963694913118,11.160964209545588,6,9.05499267578125,10.004989624023438,9.789993286132812,9.634994506835938,0.6100006103515625,0,0.02202772485313731,2.6879206977901866,172.4199981689453,3.3777359578183543,170.5800018310547,1.4635293193100105,171.27000427246094,0.02202772485313731
2083,2014-06-24,167.80999755859375,170.52000427246094,167.7899932861328,170.24000549316406,442900.0,-0.01427401231297476,-1.2105204633204634,1.446439600363306,25.621216369498995,28.297052100309728,5.818735985941203,16.58436312591806,13.288909538763335,11.502680937516914,40.80113138651477,2.730010986328125,-5.4149610280661875,-14.158003234863287,-37.36161947631814,9.045613006591566,-25.759811355590728,-2.5561951141358463,25.094033759037814,0.4320572648896623,-56.49904255350714,11.60180812072743,6,-0.5,12.43499755859375,12.220001220703125,12.06500244140625,0.1100006103515625,1,0.023776923611305678,1.6631651648757608,170.24000549316406,2.6879206977901866,172.4199981689453,3.3777359578183543,170.5800018310547,0.023776923611305678
2084,2014-06-25,167.72000122070312,168.14999389648438,167.0,167.5,396300.0,-0.0005362990238957366,1.129644804882873,-0.0905351861503394,25.674831719118274,28.24695583174407,1.7818755663761578,15.889428815501617,13.46583569618997,11.721385796337728,40.657098937715084,1.149993896484375,-8.019290528769915,-13.232499694824213,-37.087632449087494,10.622633059439067,-25.16006607195584,-1.304933317692587,24.56994940954064,13.284159851353444,-41.5273110352228,11.92756637713164,6,1.9899978637695312,12.524993896484375,13.03000259399414,12.154998779296875,1.92999267578125,2,0.017827363888636594,-1.2105204633204634,167.80999755859375,1.6631651648757608,170.24000549316406,2.6879206977901866,172.4199981689453,0.017827363888636594
2085,2014-06-26,167.75,168.74000549316406,166.8699951171875,167.7899932861328,360400.0,0.0001788622649567806,-1.077785783918959,-0.1817866555694271,17.796809179708674,27.02028021538463,1.9665157792275068,15.01219619518804,13.436898242565718,11.853989946149795,40.44945079802521,1.8700103759765625,-10.929470650883388,-12.176000976562506,-36.46639204586705,12.114390092742042,-24.321196511214794,-0.030805441910217723,23.938151556603742,15.85593511581552,-33.74813390151973,12.145195534652279,6,1.8949966430664062,12.4949951171875,13.71500015258789,12.290000915527344,2.17999267578125,3,0.014605048871786597,1.129644804882873,167.72000122070312,-1.2105204633204634,167.80999755859375,1.6631651648757608,170.24000549316406,0.014605048871786597
2086,2014-06-27,167.3699951171875,168.0500030517578,166.3000030517578,167.50999450683594,440800.0,-0.002265304815573743,1.8688137077105873,3.5005723006486074,14.86839524774085,25.426469354921206,2.3717576672531493,14.45247441715793,13.758443581827635,12.285546185345083,40.201331702169306,1.75,-13.95632409978731,-11.489005279541004,-36.028273224372754,13.050262665290745,-23.75863925195688,0.7806286928748705,23.72839334724901,18.673522918824776,-25.096443914072243,12.269633972415868,6,1.9900054931640625,12.875,14.60250473022461,12.670005798339844,7.7400054931640625,4,0.022584685962679485,-1.077785783918959,167.75,1.129644804882873,167.72000122070312,-1.2105204633204634,167.80999755859375,0.022584685962679485
2087,2014-06-30,167.25999450683594,167.8000030517578,166.07000732421875,167.3699951171875,448100.0,-0.0006572301700465966,2.5669409007251733,0.7857220708446866,15.405411282352745,24.0866118213028,2.2898844908449405,13.46999049768641,13.711432255636907,12.422552145394121,39.7255739354319,1.7299957275390625,-13.19719340043963,-10.467005920410145,-34.95046697638847,14.01645513556818,-22.70873644839932,1.7747246075790315,23.260426127276673,26.741303341505652,-12.965952945749304,12.241730527989166,6,1.9850082397460938,12.985000610351562,14.882499694824219,12.910003662109375,5.2400054931640625,0,0.01638171459495097,1.8688137077105873,167.3699951171875,-1.077785783918959,167.75,1.129644804882873,167.72000122070312,0.01638171459495097
2088,2014-07-01,168.3699951171875,168.77999877929688,166.08999633789062,167.1999969482422,401000.0,0.006636378373826801,1.7035125788815875,-10.636287973366626,17.72760344028164,22.666729148350782,1.174885177586674,11.145989976108694,12.444087089979064,11.365925172492211,38.85034391803476,2.69000244140625,-12.603908422799748,-8.223505401611334,-32.205782580442474,15.758771777219806,-20.21464399102689,3.767633187804222,21.584017043207695,84.87066587087983,46.93273471188349,11.991138589415566,7,0.8750076293945312,11.875,13.977500915527344,11.800003051757812,5.6500091552734375,1,0.014729530547304526,2.5669409007251733,167.25999450683594,1.8688137077105873,167.3699951171875,-1.077785783918959,167.75,0.014729530547304526
2089,2014-07-02,168.4199981689453,168.9600067138672,166.24000549316406,167.9600067138672,325900.0,0.00029698315143988907,2.532449517468244,0.39315570510061687,52.54597056157465,25.24449322910996,0.7577830067876903,9.807867066738112,12.230530227868172,11.367573580930639,37.85903890900813,2.720001220703125,-12.09454960451069,-7.036502075195301,-30.255044679118328,16.182040528727725,-18.645773377156814,4.572769226766212,20.97893368720682,81.31457927444178,38.83223274813737,11.609271301961519,7,0.8250045776367188,11.824996948242188,14.297496795654297,11.75,5.040008544921875,2,-0.0029687685870798397,1.7035125788815875,168.3699951171875,2.5669409007251733,167.25999450683594,1.8688137077105873,167.3699951171875,-0.0029687685870798397
2090,2014-07-03,168.1999969482422,169.10000610351562,166.8300018310547,168.47999572753906,306000.0,-0.0013062654262853135,1.9868093478959203,-0.6087043057122006,47.73753521256421,27.173418883076952,0.6757380863237756,8.679535623816435,12.29620094181405,11.614361034428953,36.45961969293384,2.2700042724609375,-11.414456437851925,-6.118003082275379,-28.345500968753527,16.109494804202768,-17.231752025514453,4.995745860963694,20.65495620975173,70.29671558210038,23.731342425703218,11.113748943239067,7,0.850006103515625,12.044998168945312,14.692501068115234,12.145004272460938,6.1500091552734375,3,0.008620671667957103,2.532449517468244,168.4199981689453,1.7035125788815875,168.3699951171875,2.5669409007251733,167.25999450683594,0.008620671667957103
2091,2014-07-07,167.52999877929688,168.75,167.0,168.11000061035156,514500.0,-0.00398334233710762,-1.1341471357195358,2.071444141689373,40.20454690064265,28.620257768164738,0.6472041032627374,7.526224171952691,12.842165705667867,12.31710175531731,34.48532768936845,1.75,-11.007848671100703,-5.385501098632801,-25.393168064620852,14.62216586735525,-15.389334581626827,4.618332384361224,20.791855254501996,48.18455588344899,-1.3593270115583493,10.003833482994024,7,0.7650070190429688,12.714996337890625,15.362499237060547,12.81500244140625,6.1800079345703125,0,0.014325756067402162,1.9868093478959203,168.1999969482422,2.532449517468244,168.4199981689453,1.7035125788815875,168.3699951171875,0.014325756067402162
2092,2014-07-08,165.3300018310547,168.44000244140625,165.0500030517578,167.77000427246094,911400.0,-0.013131958241941244,-1.2599995930989583,4.2068874799400175,36.29261325151964,29.8059685328337,2.321615084029645,7.62275437970294,15.029920251456076,14.509118867969988,32.35684331133512,3.3899993896484375,-10.535189997282941,-6.001998138427723,-22.727548703149694,10.723552426294248,-14.364773420788708,2.3607771439332623,22.46941506103306,6.913544896598236,-44.398134942675924,8.362775282360987,7,1.7450027465820312,14.914993286132812,17.917495727539062,15.139999389648438,11.410003662109375,1,0.059154410397277646,-1.1341471357195358,167.52999877929688,1.9868093478959203,168.1999969482422,2.532449517468244,168.4199981689453,0.059154410397277646
2093,2014-07-09,166.0399932861328,166.25999450683594,165.00999450683594,165.75999450683594,335500.0,0.004294389688591638,2.4722163353537066,-0.1147534832528704,29.425592043814717,30.222719680022195,1.4909320639835641,4.847357121643114,14.343730978789552,13.803018877055138,31.237703812958724,1.25,-10.235484603382218,-3.8230064392089957,-16.248774581731453,8.602761703313462,-10.035890510470239,2.3898776320522472,21.247435207078013,25.183272833090214,-19.632361049959,6.21288407126123,7,1.0150070190429688,14.205001831054688,17.782501220703125,15.0050048828125,11.280014038085938,2,0.03890632964995855,-1.2599995930989583,165.3300018310547,-1.1341471357195358,167.52999877929688,1.9868093478959203,168.1999969482422,0.03890632964995855
2094,2014-07-10,165.61000061035156,166.44000244140625,164.74000549316406,165.0,280700.0,-0.002589693406216065,-2.0088717844845045,2.17858310626703,30.0401263846299,31.583088258346777,1.7770177980689539,3.102810495442526,14.784316149440713,14.215281607740536,30.076963056618855,1.6999969482421875,-9.586862601316454,-2.771498870849598,-6.430585942495782,0.8875882007965856,-4.60104240667269,-0.9419553350265062,21.175679251959878,19.954013655914355,-20.60267009364733,1.8295435358230987,7,1.3100051879882812,14.634994506835938,18.979995727539062,16.159996032714844,12.8699951171875,3,0.050781979536951294,2.4722163353537066,166.0399932861328,-1.2599995930989583,165.3300018310547,-1.1341471357195358,167.52999877929688,0.050781979536951294
2095,2014-07-11,167.5800018310547,167.72999572753906,165.42999267578125,166.07000732421875,309900.0,0.011895424270531585,1.5414646894679604,2.475398354053581,30.763110079302123,33.34916768407581,-0.24544473236042563,1.184066305013829,12.746790351632853,12.236750341371646,29.489439914658654,2.3000030517578125,-8.529274472895878,-0.7954978942871094,-4.459679982365486,2.8686841937912675,-2.6275889383262836,1.0365931497520648,18.71396437297537,70.82294833694192,36.22456658490571,1.8320910440391833,7,-0.6599960327148438,12.664993286132812,17.74749755859375,14.324996948242188,12.589996337890625,4,0.03508774805206416,-2.0088717844845045,165.61000061035156,2.4722163353537066,166.0399932861328,-1.2599995930989583,165.3300018310547,0.03508774805206416
2096,2014-07-14,169.72999572753906,169.9199981689453,168.00999450683594,168.5500030517578,527800.0,0.012829656719134608,1.4487264759967136,0.7814549459877322,47.96808660678245,36.96724272012355,-2.263498472793941,-0.940924208573449,10.523203956078873,10.079784122311906,28.600470679315173,2.339996337890625,-7.374510859681266,1.3079963684081974,-2.402183264249743,5.018176001066138,-0.547093447920787,3.163086184737182,16.082091091375247,96.3319940143044,59.9307826315457,1.855089816328977,7,-2.399993896484375,10.514999389648438,16.924999237060547,13.135002136230469,10.669998168945341,0,0.027219763696882948,1.5414646894679604,167.5800018310547,-2.0088717844845045,165.61000061035156,2.4722163353537066,166.0399932861328,0.027219763696882948
2097,2014-07-15,169.07000732421875,170.92999267578125,168.5,170.0,227700.0,-0.003888460613525102,-1.34781070322866,-0.7881342781772099,55.84421834570459,41.202422154059434,-1.474855886409074,-0.3749818894460475,11.077202076966557,10.70909226616672,27.794731306306016,2.42999267578125,-5.8993001681885175,0.6955078125000114,-2.9523315253751434,4.343347150375166,-1.128411856437566,2.5194274814375888,16.269837697282128,69.95170916046905,27.802655095370973,1.823919668937575,7,-1.2350082397460938,11.17498779296875,19.51498794555664,15.449989318847656,14.479995727539062,1,0.027444249060393666,1.4487264759967136,169.72999572753906,1.5414646894679604,167.5800018310547,-2.0088717844845045,165.61000061035156,0.027444249060393666
2098,2014-07-16,168.6699981689453,170.49000549316406,168.30999755859375,169.49000549316406,260600.0,-0.0023659380016844977,-1.8311634266690446,0.8817352497210738,54.2831315106227,41.395440037286996,-1.1486040097339867,-0.016788366533802446,11.244784614735863,11.065085695789918,26.99996386593313,2.1800079345703125,-4.228060868975433,0.3214988708496094,-3.30923921336921,3.952236955068429,-1.4938701712598004,2.136867912959019,16.207049891090378,63.48951233400795,16.958518885816424,1.8153690421094044,7,-0.8349990844726562,10.864997863769531,20.77750015258789,16.529998779296875,16.25,2,0.047844948193664916,-1.34781070322866,169.07000732421875,1.4487264759967136,169.72999572753906,1.5414646894679604,167.5800018310547,0.047844948193664916
2099,2014-07-17,166.80999755859375,169.61000061035156,166.66000366210938,168.19000244140625,232000.0,-0.011027453788720165,-2.5119164396003635,1.682917752139933,46.36221484214455,41.24262666279592,0.5129423278016816,1.5725744189204534,12.993602842293228,12.874119109714428,26.574843259703506,2.9499969482421875,-2.616449572942031,-1.3155014038085824,-4.732269458557084,2.1012666509399196,-3.0238854311828334,0.3928826235656686,17.613509479206073,25.090997869318183,-24.27423346671353,1.7083840273742514,7,1.0250015258789062,12.485000610351562,22.639999389648438,18.389999389648438,18.1300048828125,3,0.063005874464648,-1.8311634266690446,168.6699981689453,-1.34781070322866,169.07000732421875,1.4487264759967136,169.72999572753906,0.063005874464648
2100,2014-07-18,169.52999877929688,169.75,167.1300048828125,167.1300048828125,234600.0,0.01630598441647768,-1.1833348168304871,-1.7391198584697036,57.07734796685858,43.117382336819915,-2.2334266080407303,-1.2966011393878603,10.181417179873279,10.147989260537429,26.108905221050886,2.94000244140625,-1.0386847965744153,1.4569999694824105,-1.830803770266641,4.744803709231462,-0.1869019003921153,3.1009018393569363,14.4490380567118,67.21317333600155,13.388740815143862,1.643901869874521,7,-1.6949996948242188,-2.220001220703125,20.145000457763672,15.669998168945312,19.050003051757812,4,0.05279299836422324,-2.5119164396003635,166.80999755859375,-1.8311634266690446,168.6699981689453,-1.34781070322866,169.07000732421875,0.05279299836422324
2101,2014-07-21,171.89999389648438,172.25999450683594,168.72000122070312,169.1699981689453,264700.0,0.013979797877972544,1.0521718362310315,1.1375011126228654,63.24202722722479,46.11176166745382,-4.378829585386256,-3.907911811268349,7.669762604524777,7.7823910771616625,25.539422015192137,3.5399932861328125,-1.0817567663722514,3.8529953002929744,0.704668374825701,7.001322225760248,2.278831837559352,5.427158763026597,11.643462141768964,93.5714071623783,34.82075207879866,1.5741634627336307,7,-3.399993896484375,-3.3199920654296875,8.345001220703125,8.345001220703125,16.010009765625,0,0.04810939247293411,-1.1833348168304871,169.52999877929688,-2.5119164396003635,166.80999755859375,-1.8311634266690446,168.6699981689453,0.04810939247293411
2102,2014-07-22,173.99000549316406,175.05999755859375,172.2100067138672,172.77999877929688,447400.0,0.012158299423432606,-1.425533572713283,0.44322659616685206,65.18922976043682,50.085499191522935,-5.711902319480657,-6.01075252005478,5.501043657662024,5.6977974129316635,24.815414835601402,3.160003662109375,-0.9668307696188094,5.755506896972662,1.7321867632366548,9.778827030708669,3.743846830104644,7.76716696384068,9.126581363289063,87.26198996552237,30.501081677901034,2.0116600668680094,7,-4.090003967285156,-4.090003967285156,6.2549896240234375,6.2549896240234375,14.189987182617188,1,0.03684112995543409,1.0521718362310315,171.89999389648438,-1.1833348168304871,169.52999877929688,-2.5119164396003635,166.80999755859375,0.03684112995543409
2103,2014-07-23,171.8000030517578,174.41000366210938,171.6999969482422,173.58999633789062,269600.0,-0.012586943917834992,-1.7236173198279365,-1.4793250860666591,58.18800262001889,53.213040995455046,-2.9266908271041245,-3.695997990890362,7.603966007384884,7.866646691924586,23.755651954048847,2.7100067138671875,-0.7183008699592222,3.3660041809081918,-0.9534831660606073,7.685491527876991,1.2062605074237922,5.525747854392591,10.898252006531095,61.19051338596408,7.224196466185788,2.1597436734843947,7,-1.5550079345703125,-1.9000015258789062,8.444992065429688,8.444992065429688,16.169998168945312,2,0.06839347957671515,-1.425533572713283,173.99000549316406,1.0521718362310315,171.89999389648438,-1.1833348168304871,169.52999877929688,0.06839347957671515
2104,2014-07-24,170.7100067138672,173.00999450683594,170.25,171.74000549316406,409500.0,-0.006344565299933325,-1.830745876240258,0.5754204707226215,55.834523912553074,55.99875364359404,-1.1590680938931541,-2.498618016704171,8.453475636831229,8.915524494335557,22.570269981955004,2.7599945068359375,-0.21176689113991642,2.1265075683593864,-2.294703848925394,6.547718985644167,-0.08409814028300389,4.337113277001777,11.578283182220787,45.14508370213585,-6.476482911825471,2.2106057086423903,7,0.149993896484375,-0.8100051879882812,9.534988403320312,9.534988403320312,17.279998779296903,3,0.0832405301166439,-1.7236173198279365,171.8000030517578,-1.425533572713283,173.99000549316406,1.0521718362310315,171.89999389648438,0.0832405301166439
2105,2014-07-25,170.1999969482422,171.30999755859375,169.80999755859375,170.55999755859375,503500.0,-0.0029875797877498833,-1.6315803563063003,0.34951556990903976,56.25292579365391,56.919291331024205,-0.2663365974820522,-1.8926886990756202,8.671171723476334,9.3235507662244,21.52576285226881,1.5,0.3604735219877284,1.4939979553222713,-2.9655747041887253,5.953570614833268,-0.7357883744332128,3.7237842850777554,11.68652708888888,23.343794675305297,-27.526445655960593,2.2297863297554925,7,0.660003662109375,-0.29999542236328125,10.044998168945312,10.044998168945312,17.949996948242216,4,0.08660402912725362,-1.830745876240258,170.7100067138672,-1.7236173198279365,171.8000030517578,-1.425533572713283,173.99000549316406,0.08660402912725362
2106,2014-07-28,171.14999389648438,171.3000030517578,169.67999267578125,170.60000610351562,536800.0,0.005581650794806325,2.8117617491832116,-1.527741279192981,64.47759879690847,57.87855582560241,-1.1105056301575758,-2.6825114425295453,7.479006161737004,8.29889230294998,20.351552538344166,1.6200103759765625,1.023196628267982,2.2549949645996037,-2.2858322182180473,6.795822147417255,-0.01541862680920758,4.525408556008415,10.342799598868908,27.3234179656479,-27.90466655400474,2.270413591408822,7,-0.2899932861328125,-1.2499923706054688,9.095001220703125,9.095001220703125,17.520004272460938,0,0.10184054078969118,-1.6315803563063003,170.1999969482422,-1.830745876240258,170.7100067138672,-1.7236173198279365,171.8000030517578,0.10184054078969118
2107,2014-07-29,170.0,172.2899932861328,169.6699981689453,171.07000732421875,347300.0,-0.006719216695852848,-2.028876854416201,-1.9455110420597048,59.63974685556668,58.47373530837397,0.20705484577939615,-1.3878752361625004,8.366863920439783,9.344265809376793,18.960795766354593,2.6199951171875,1.549783317578317,0.9680007934570369,-3.530260532187498,5.466262119101572,-1.2811298693652304,3.2171314562793043,11.106937564411055,6.962055878007088,-49.91568204527248,2.249130662822273,7,0.8600006103515625,-0.09999847412109375,9.889995574951172,10.2449951171875,17.830001831054688,1,0.10535296271829053,2.8117617491832116,171.14999389648438,-1.6315803563063003,170.1999969482422,-1.830745876240258,170.7100067138672,0.10535296271829053
2108,2014-07-30,170.85000610351562,171.22999572753906,169.3800048828125,171.0399932861328,296800.0,0.0050000359030331065,5.491286307053942,0.1775568992071188,62.50000909994286,60.26682355924045,-0.3365934389041172,-2.1529412007812994,7.162802583851999,8.424336413052941,17.822441145982015,1.8499908447265625,1.6915488662470466,1.6940063476562557,-2.8637530965628173,6.251765791875329,-0.5848733744532808,3.972886069765792,9.878792648572045,40.496017150423505,-20.182673795278397,2.2788797221095383,7,0.2449951171875,-0.9500045776367188,8.919990539550781,9.394989013671875,17.720001220703125,2,0.10143392422102471,-2.028876854416201,170.0,2.8117617491832116,171.14999389648438,-1.6315803563063003,170.1999969482422,0.10143392422102471
2109,2014-07-31,167.9199981689453,170.11000061035156,167.52000427246094,170.0,278800.0,-0.01714959221479373,1.2521677403090232,10.948116617139185,50.77553861682503,59.566622520347835,3.092651801475597,0.7775529027491643,9.828939262345045,11.27912768304688,16.88402085895195,3.3300018310546875,1.709205887608647,-1.2110015869140511,-5.791189230873243,3.369186057045141,-3.5010954088936614,1.0790922350655592,12.43822454706546,8.385635592407056,-48.90270969829808,2.290093821979599,7,3.3700027465820312,1.9800033569335938,5.8574981689453125,12.324996948242188,19.88999938964841,3,0.11940211571218207,5.491286307053942,170.85000610351562,-2.028876854416201,170.0,2.8117617491832116,171.14999389648438,0.11940211571218207
2110,2014-08-01,169.64999389648438,170.2100067138672,167.64999389648438,167.64999389648438,376100.0,0.010302499680821198,-1.5600128173828125,-0.9615376150827128,49.81394936214759,58.0746138686726,1.5438161607965526,-0.883542571440131,7.768494827642144,9.486564725689163,15.926451337362934,2.5600128173828125,1.8264074750009058,0.44649429321287926,-4.117518915140835,5.010507501566593,-1.8355123109639635,2.728500897389722,10.345064304171018,44.65397337223214,-7.377715106769635,2.282006604176851,8,1.6400070190429688,0.25000762939453125,5.327503204345703,10.595001220703125,18.19000244140625,4,0.10810499414382702,1.2521677403090232,167.9199981689453,5.491286307053942,170.85000610351562,-2.028876854416201,170.0,0.10810499414382702
2111,2014-08-04,169.92999267578125,170.25,168.52999877929688,170.14999389648438,283000.0,0.0016504496868283702,7.190220155489356,-0.1100006103515625,52.03594769825203,56.6131380839854,1.0672143691039366,-1.0271851598502622,7.075505006649223,9.132217933235438,14.911661574283375,1.720001220703125,2.234448969956503,0.6064933776855526,-3.898070794936416,5.111057550307521,-1.6457887086254175,2.8587754639965226,9.709164299825886,50.523982265215636,0.7277000675628784,2.252282086310978,8,1.0350112915039062,-0.02999114990234375,5.015003204345703,10.31500244140625,18.240005493164062,0,0.10722063206032195,-1.5600128173828125,169.64999389648438,1.2521677403090232,167.9199981689453,5.491286307053942,170.85000610351562,0.10722063206032195
2112,2014-08-05,175.11000061035156,175.47000122070312,168.61000061035156,169.10000610351562,1307800.0,0.030483188123555882,1.038634462212367,-27.31800527118879,62.432425426420885,57.084740618030054,-4.399912642352859,-5.730751257856383,1.5725463993395579,3.8965307228244797,13.548638915949207,6.8600006103515625,2.405736490967172,5.297501373291027,0.5041754443210777,10.090827302260976,2.9008384088060666,7.694164337775987,4.180373164708271,95.4716886975515,45.44915276526359,2.3966629644849697,8,-3.6149978637695312,-5.004997253417969,-0.30750274658203125,5.1349945068359375,13.399993896484403,1,0.07743702536308583,7.190220155489356,169.92999267578125,-1.5600128173828125,169.64999389648438,1.2521677403090232,167.9199981689453,0.07743702536308583
2113,2014-08-06,172.5,174.4499969482422,171.39999389648438,174.00999450683594,826700.0,-0.014904920342951988,1.5523044608027785,-0.2512472357700872,60.67541693958785,57.62261762103392,-1.8776279565977632,-2.753122653759249,3.7903714374533877,6.460337888325569,12.104260007017741,3.7100067138671875,2.1915032703646773,2.3645004272460994,-2.2247352344940907,6.95373608898629,0.06988259637600436,4.6591182581161945,6.448566238523483,62.64147973843163,9.07427129653621,2.2946178308700924,8,-1.0049972534179688,-2.3949966430664062,2.2449989318847656,7.7449951171875,16.919998168945312,2,0.08886957583220112,1.038634462212367,175.11000061035156,7.190220155489356,169.92999267578125,-1.5600128173828125,169.64999389648438,0.08886957583220112
2114,2014-08-07,174.02000427246094,174.72999572753906,172.82000732421875,173.0,364000.0,0.008811618970788082,-1.7681199482524133,-0.6755019755656383,58.821219346804625,57.907983571383994,-3.217038416365085,-3.8058958485001426,1.8655241201966533,4.871054654256568,10.55652333037875,2.2299957275390625,1.776571423643702,3.4640045166015625,-0.9156848890813194,7.843693922284444,1.2741598137601216,5.6538492194430034,4.593590580256915,81.45785690313214,28.39333297593967,2.1898447028414383,8,-2.5250015258789062,-3.9150009155273438,0.7249946594238281,6.2249908447265625,15.970001220703153,3,0.08361109467034056,1.5523044608027785,172.5,1.038634462212367,175.11000061035156,7.190220155489356,169.92999267578125,0.08361109467034056
2115,2014-08-08,173.4600067138672,174.86000061035156,172.9600067138672,174.38999938964844,481900.0,-0.0032180068086711255,1.0320843397088584,-0.9117537062246623,53.29951532105703,56.66597429628939,-2.39817082718983,-2.9331822624448307,1.9977649465781724,5.344241385186933,9.42812439831755,1.899993896484375,1.6330086825966816,2.610006713867193,-1.7176508881474604,6.937664315881847,0.4461779128598664,4.77383551487452,4.825316180761149,71.03755331779605,22.1427695022102,2.163828801007325,8,-1.9650039672851562,-3.3550033569335938,1.2849922180175781,6.7849884033203125,16.709991455078125,4,0.0827279504744729,-1.7681199482524133,174.02000427246094,1.5523044608027785,172.5,1.038634462212367,175.11000061035156,0.0827279504744729
2116,2014-08-11,174.35000610351562,176.0,173.5399932861328,174.75,318900.0,0.00513086218840364,-1.4356266618322455,0.4301043512502461,50.80213976468573,55.68401795285817,-3.1139809278077735,-3.646261135771681,0.66766871633547,4.388490705126287,9.132353318814971,2.5399932861328125,1.6488979055653203,3.2690055847168082,-1.29375800263756,7.831769172071176,0.9876237910396242,5.550387378393992,3.613610272184985,77.67261119404681,32.2417581384649,2.281381793677178,8,-2.5900039672851562,-3.9800033569335938,0.29749298095703125,5.894989013671875,15.349990844726562,0,0.07737304136580114,1.0320843397088584,173.4600067138672,-1.7681199482524133,174.02000427246094,1.5523044608027785,172.5,0.07737304136580114
2117,2014-08-12,173.7100067138672,175.02999877929688,173.4199981689453,174.61000061035156,347200.0,-0.003670773543124839,-1.17566035012475,2.250019073777371,54.57157090182375,54.80308037528938,-2.1147633209831156,-2.7835344756982465,0.8126978601792132,4.9535595257023886,9.137624495830657,1.6100006103515625,1.690528439573427,2.397006225585926,-2.2068926966702804,7.000905147842133,0.09505676445780864,4.698955686714044,3.9383372732842474,50.21760331181626,6.500156523951063,2.301949461128106,8,-1.9500045776367188,-3.3400039672851562,0.5599937438964844,6.5349884033203125,16.279998779296903,1,0.0832421328432531,-1.4356266618322455,174.35000610351562,1.0320843397088584,173.4600067138672,-1.7681199482524133,174.02000427246094,0.0832421328432531
2118,2014-08-13,176.74000549316406,176.91000366210938,174.0800018310547,174.0800018310547,364300.0,0.017442856842944332,-1.1278179961680987,-2.955579668373402,63.20629493085093,56.184275521292264,-4.717497348886496,-5.457772433747635,-2.7240187389842276,1.8418574505923004,9.286742287847682,3.1999969482421875,1.5512626445639057,5.023504638671881,-0.0004616338960374833,10.047470911239799,2.5115215023879216,7.53548777495584,0.5993715532091812,95.8435618298625,50.14596562631889,2.5119831362839635,8,-4.4600067138671875,-5.915000915527344,-3.080005645751953,3.5049896240234375,11.459991455078125,2,0.0665949340718286,-1.17566035012475,173.7100067138672,-1.4356266618322455,174.35000610351562,1.0320843397088584,173.4600067138672,0.0665949340718286
2119,2014-08-14,177.32000732421875,177.8800048828125,175.80999755859375,176.92999267578125,231200.0,0.0032816669289801315,1.7417138237671788,0.14662184642566226,65.54586796821641,57.932266477522134,-4.273263305411177,-5.4915749870880575,-3.8183150267441306,1.1839729392155505,9.107954478941299,2.07000732421875,1.6469422849922069,5.078005981445301,0.016414362358545986,10.139597600532056,2.5472101719019236,7.608801790988679,-15.120010375976562,88.61793156492587,38.43654049452821,2.5307958095433802,8,-4.1150054931640625,-6.010002136230469,-3.6700096130371094,2.92498779296875,9.739990234374972,3,0.06823815894955643,-1.1278179961680987,176.74000549316406,-1.17566035012475,173.7100067138672,-1.4356266618322455,174.35000610351562,0.06823815894955643
2120,2014-08-15,178.47999572753906,179.30999755859375,177.0,177.82000732421875,241900.0,0.0065417795815863045,-1.0086908639780274,1.6922143974960877,65.8589390685074,59.46815440755051,-4.524829258025363,-6.268038450446738,-5.483597074057798,-0.0832310546813062,9.100023674775292,2.30999755859375,1.6555636847371886,5.79049453735351,0.18511901711312362,11.395870057593896,2.987806777233317,8.593182297473703,-15.966398620605474,85.90828663728897,31.479114415200556,2.8026877601201936,8,-4.519996643066406,-6.1100006103515625,-4.897495269775391,1.7649993896484375,6.5200042724609375,4,0.06448907463666553,1.7417138237671788,177.32000732421875,-1.1278179961680987,176.74000549316406,-1.17566035012475,173.7100067138672,0.06448907463666553
2121,2014-08-18,180.1699981689453,180.4199981689453,179.1999969482422,179.69000244140625,234900.0,0.009468861955746366,1.489809264305177,0.7272790326682542,71.50104488792053,60.47577879216159,-5.151240443677722,-7.7015691882262445,-7.818290079713904,-1.8603734959697817,10.059656663662894,1.94000244140625,2.2795427523499825,7.066996765136707,0.5593335952080736,13.574659935065341,3.8131651801723763,10.320828350101038,-16.98454504394533,96.42857142857143,34.508206607102295,3.2538315849643187,8,-4.260002136230469,-6.629997253417969,-6.587497711181641,0.0749969482421875,4.3300018310546875,0,0.05550313649125416,-1.0086908639780274,178.47999572753906,1.7417138237671788,177.32000732421875,-1.1278179961680987,176.74000549316406,0.05550313649125416
2122,2014-08-19,180.3999938964844,181.6699981689453,180.0500030517578,181.0,190100.0,0.0012765484258008275,-1.49232358326682,-1.2500238420700682,70.7338000416089,61.59337691460836,-5.086877048991312,-7.828071571295453,-8.749373712846506,-2.172106694823441,11.39713300264584,1.6199951171875,2.879655101606346,6.976493072509783,-0.30095450346453845,14.253940648484104,3.337769284522608,10.615216860496957,-16.180468068847716,83.26739281650481,17.867117182681625,3.6387237879871663,8,-3.154991149902372,-6.23499298095706,-6.61249542236331,-0.15499877929690342,2.2200012207030966,1,0.051552125090947865,1.489809264305177,180.1699981689453,-1.0086908639780274,178.47999572753906,1.7417138237671788,177.32000732421875,0.051552125090947865
2123,2014-08-20,183.5500030517578,184.2400054931641,180.5,180.5,325900.0,0.017461248679869312,-1.4524601645946607,-5.083286709730163,83.6129137264785,64.34800962346102,-7.2690209697320824,-10.595924001907605,-12.527386331617208,-5.381096798481309,13.147419711068393,3.8400115966796875,3.5533165868693573,9.539002227783214,1.021860593928693,18.056143861637736,5.280431410855954,13.797573044710475,-17.934439436816433,91.81492536232771,18.40943825673871,4.258570816927255,8,-4.9499969482421875,-8.099998474121094,-9.510005950927734,-3.3050079345703125,1.4599914550781534,2,0.035085820399525236,-1.49232358326682,180.3999938964844,1.489809264305177,180.1699981689453,-1.0086908639780274,178.47999572753906,0.035085820399525236
2124,2014-08-21,184.9199981689453,185.75,183.9600067138672,184.22000122070312,548400.0,0.007463879566382614,-1.9344489887809089,0.2295069665057408,83.35518715515236,67.68752871613827,-7.7446889724502626,-11.432930302082298,-14.516610930656952,-6.824101116332599,14.966514941186126,2.1999969482421875,3.5825235184078394,10.198497772216797,0.5457201435771708,19.851275400856423,5.372108957896984,15.02488658653661,-17.44199036618167,90.51426478794643,12.915394079682201,4.82638881431981,8,-5.334999084472656,-8.714996337890625,-11.235000610351562,-4.6750030517578125,-0.029998779296875,3,0.01773739353112158,-1.4524601645946607,183.5500030517578,-1.49232358326682,180.3999938964844,1.489809264305177,180.1699981689453,0.01773739353112158
2125,2014-08-22,184.94000244140625,186.17999267578125,184.1100006103516,185.02999877929688,280700.0,0.00010817798323059513,-1.365705217633973,-0.12856675749318802,83.1639560913774,71.28328608577068,-6.666005667770719,-10.84822433805607,-14.280546781535605,-6.9412111975268544,16.781851467160998,2.069992065429659,3.8992901423428634,9.48150177001952,-0.9380845765360846,19.901088116575124,4.271708596741718,14.691294943297322,-15.269355574974242,82.23508605481362,1.1613813701479785,5.209793173277797,8,-5.140007019042969,-8.285003662109375,-11.375003814697266,-4.69500732421875,-0.6100006103515625,4,0.011463150693204582,-1.9344489887809089,184.9199981689453,-1.4524601645946607,183.5500030517578,-1.49232358326682,180.3999938964844,0.011463150693204582
2126,2014-08-25,188.5800018310547,189.3699951171875,185.16000366210938,185.80999755859372,592100.0,0.019682055486084815,-1.068795902988404,-30.77907765344216,81.93457458430827,74.32361982826895,-9.024195986114677,-13.824233827947467,-17.65236297250442,-10.64137025949492,18.836458271772464,4.42999267578125,4.329247556137972,12.250000762939464,0.5150573842307722,23.984944141648157,6.382529073585118,18.11747245229381,-16.598046551313786,91.52366997110323,11.764302263014656,5.867471689354346,8,-6.855003356933594,-10.135002136230469,-21.007503509521484,-8.335006713867188,-6.1999969482421875,0,-0.018983995101781503,-1.365705217633973,184.94000244140625,-1.9344489887809089,184.9199981689453,-1.4524601645946607,183.5500030517578,-0.018983995101781503
2127,2014-08-26,187.91000366210938,189.1300048828125,187.4900054931641,188.38999938964844,325600.0,-0.0035528590647991853,-1.4848624966766335,-0.173283388878176,90.2350093305732,77.32681031712698,-6.848269680135957,-12.37830855749391,-16.755767988634005,-10.025021150810915,21.337126731545347,1.639999389648409,5.044353641321152,10.684502410888683,-1.7303137924932628,23.09931861427063,4.477094309197724,16.891910512579642,-13.145962008377012,83.54010982205524,1.5487120682191886,6.207408101690972,8,-5.32000732421875,-9.465003967285156,-19.37000274658203,-7.665008544921875,-6.4900054931640625,1,-0.018147004393875066,-1.068795902988404,188.5800018310547,-1.365705217633973,184.94000244140625,-1.9344489887809089,184.9199981689453,-0.018147004393875066
2128,2014-08-27,188.17999267578125,188.5,187.52999877929688,188.3800048828125,292700.0,0.0014367995764470454,3.4090719933416564,0.41669580697460024,89.55308743637546,79.99427914692244,-5.9506118503617245,-11.893179045605393,-16.76459342245772,-10.279933353002832,23.877322092997115,0.970001220703125,5.8629033027244475,10.087992095947271,-2.8608458014365112,23.036829993331054,3.61357314725538,16.562411044639163,-11.07899846789607,78.00360457933883,-3.887762966712927,6.4744189486918975,8,-4.9949951171875,-9.734992980957031,-18.279991149902344,-7.93499755859375,-2.939987182617159,2,-0.029546167366331977,-1.4848624966766335,187.91000366210938,-1.068795902988404,188.5800018310547,-1.365705217633973,184.94000244140625,-0.029546167366331977
2129,2014-08-28,187.97000122070312,188.44000244140625,186.1199951171875,186.69000244140625,202000.0,-0.0011159074463347185,1.090095539212317,-6.399603295697284,91.33908038481769,82.82540595984581,-4.549474162992595,-10.650111247297502,-16.357548814236026,-10.013939434639383,25.698719213019704,2.32000732421875,6.725582636453311,8.875500488281261,-3.8602680086520422,21.611268985214565,2.5076162398146096,15.243384736747913,-8.905966867329568,73.38411865896558,-9.472043206468229,6.367884248466657,8,-3.6850051879882812,-9.525001525878906,-17.897502899169922,-7.725006103515625,-4.160003662109403,3,-0.015747229316616873,3.4090719933416564,188.17999267578125,-1.4848624966766335,187.91000366210938,-1.068795902988404,188.5800018310547,-0.015747229316616873
2130,2014-08-29,187.9900054931641,189.97999572753903,187.66000366210938,189.97999572753903,297600.0,0.0001064226862321771,1.3316617592933764,-1.5546813532651012,90.88734369554102,84.97943916069252,-3.4404151704086985,-9.724246385187001,-16.15396042874798,-9.947397881732087,27.75559235160311,2.319992065429659,7.194025816463466,7.9785041809082315,-4.533069749627629,20.49007811144409,1.7227172156403014,14.234291146176162,-7.277017417580311,58.71382758806361,-23.773638008167822,6.255786965267933,8,-2.9750061035156534,-9.240005493164091,-17.610004425048857,-7.745010375976591,-6.510009765625057,4,-0.016490270827873243,1.090095539212317,187.97000122070312,3.4090719933416564,188.17999267578125,-1.4848624966766335,187.91000366210938,-0.016490270827873243
2131,2014-09-02,188.1499938964844,188.6499938964844,187.1199951171875,188.0,507700.0,0.0008510473889322689,1.660881564631184,-0.07537418721630891,94.56795402762224,87.62767849247179,-2.6254995783267248,-8.90585833994993,-16.143204755413336,-10.063260574791315,29.84029379004448,1.5299987792969034,7.6268758093448525,7.227492523193376,-4.838661649564301,19.293646695951054,1.1944154368145234,13.26056960957223,-5.7689444435486905,52.59063363495245,-32.575125296043346,6.033077086378842,9,-2.909996032714872,-9.399993896484403,-17.76999282836917,-7.904998779296903,-4.220001220703153,1,-0.020302908261221497,1.3316617592933764,187.9900054931641,1.090095539212317,187.97000122070312,3.4090719933416564,188.17999267578125,-0.020302908261221497
2132,2014-09-03,188.6699981689453,189.3300018310547,187.97000122070312,188.3999938964844,307100.0,0.0027637751226663454,-1.407102828978462,1.800101729399266,93.57201293823131,88.73424507155542,-2.066333698727078,-8.809565206624029,-16.412623651279773,-10.473714749581575,31.83480069165554,1.3600006103515625,8.04229376379601,7.069496917724621,-5.1444487636730685,19.28344259912231,0.9625240770257619,13.17646975842348,-4.921138386580992,66.06224478098156,-17.01949222690665,6.106972840698849,9,-1.6999969482421875,-9.919998168945312,-18.289997100830078,-8.425003051757812,-9.19000244140625,2,-0.03333859833135955,1.660881564631184,188.1499938964844,1.3316617592933764,187.9900054931641,1.090095539212317,187.97000122070312,-0.03333859833135955
2133,2014-09-04,187.8300018310547,189.66000366210938,187.3800048828125,189.3800048828125,228400.0,-0.004452198791767836,1.1611356585503432,-5.740661203730472,87.67032185731084,89.21370448290638,-0.6206399219551031,-7.1276346952780045,-15.2482978359362,-9.499998167254034,33.82519592378308,2.279998779296875,8.19375198110879,5.463000488281239,-6.260519145858581,17.186520122421058,-0.39875932878868525,11.324760305351163,-2.9595375785589226,44.300685064178154,-36.5076836275327,5.8617598170699114,9,-0.785003662109375,-9.080001831054688,-17.450000762939453,-7.5850067138671875,-11.330001831054688,3,-0.0341266230081545,-1.407102828978462,188.6699981689453,1.660881564631184,188.1499938964844,1.3316617592933764,187.9900054931641,-0.0341266230081545
2134,2014-09-05,188.57000732421875,189.9499969482422,186.88999938964844,188.97999572753903,326700.0,0.003939761944045994,1.604263387204644,0.26450812651970484,87.28759751032197,89.67188686278911,-0.8810999805843664,-7.084949234451841,-15.645786657083136,-10.104614552987357,35.74754055359295,3.05999755859375,8.436685036571362,5.475505828857422,-5.86667560600182,16.817687263716664,-0.19558488857219913,11.146596546287043,-2.7798274062151904,54.36925325669413,-24.72848616315857,5.671090717429623,9,-1.0000076293945312,-9.82000732421875,-18.072505950927734,-8.32501220703125,-14.870010375976562,4,-0.01765923371540845,1.1611356585503432,187.8300018310547,-1.407102828978462,188.6699981689453,1.660881564631184,188.1499938964844,-0.01765923371540845
2135,2014-09-08,187.80999755859372,189.2100067138672,187.44000244140625,188.83999633789062,332700.0,-0.004030385194387254,-1.0000172416765807,2.5122632029478784,80.31747992438399,89.49220967835306,0.36747548153303455,-5.475483057531818,-14.545996745805638,-9.255850850476577,37.73413132900867,1.7700042724609375,8.083495600776246,3.997996520996054,-6.566894991103283,14.56288803309539,-1.2844492350536143,9.280442277045722,-1.2656507948737783,30.065323626208308,-44.905262495365236,5.282445756049661,9,0.23999786376955967,-8.995002746582003,-17.214996337890597,-7.565002441406222,-15.179992675781222,0,-0.021298120717732627,1.604263387204644,188.57000732421875,1.1611356585503432,187.8300018310547,-1.407102828978462,188.6699981689453,-0.021298120717732627
2136,2014-09-09,187.83999633789062,188.83999633789062,187.38999938964844,187.9600067138672,272700.0,0.00015972940571251648,-1.8431193621254507,0.11651506622025692,80.00002461096203,88.35498915395183,0.24749465932822545,-4.683133838123666,-14.216610693036529,-9.223324135469454,39.47146501467142,1.4499969482421875,7.65772348070027,3.3534957885742074,-6.355716725722459,13.062708302870874,-1.501110468574126,8.20810204572254,-0.9499969482421875,31.045676672982946,-41.104279860744725,4.85460625714834,9,0.20999908447265625,-8.584999084472656,-17.2449951171875,-7.595001220703125,-16.019989013671875,1,-0.03385860697585985,-1.0000172416765807,187.80999755859372,1.604263387204644,188.57000732421875,1.1611356585503432,187.8300018310547,-0.03385860697585985
2137,2014-09-10,188.1699981689453,189.16000366210938,187.1499938964844,187.2400054931641,269700.0,0.0017568240922507528,-2.6215874412340163,-7.749268912905039,74.11274317733654,86.63939534739195,-0.046654749569910337,-4.083656053605068,-14.172437114206446,-9.53582879147774,41.383602335385596,2.0100097656249716,7.258183105611778,2.9604980468749886,-5.434457882431076,11.355453976181053,-1.2369799177780578,7.157976011528035,1.8099975585937216,41.83005884112895,-26.68268318574716,4.197477964653038,9,-0.12000274658203125,-8.875,-17.73749542236328,-7.9250030517578125,-15.240005493164062,2,-0.022532845482398534,-1.8431193621254507,187.83999633789062,-1.0000172416765807,187.80999755859372,1.604263387204644,188.57000732421875,-0.022532845482398534
2138,2014-09-11,188.50999450683597,188.8999938964844,186.5200042724609,187.75,188900.0,0.001806857316251742,2.090909090909051,0.8172048303472368,70.99416060478427,84.37884870516602,-0.3742767513930687,-3.685626827841446,-14.162376680770393,-9.861123034548314,42.70712276224098,2.3799896240234943,6.67936034496995,2.711994934082071,-4.785259241974586,10.209249110138728,-1.0366321539462717,6.460622022110414,1.4134011840819767,58.01733188604492,-7.39377561806436,3.748627088028335,9,-0.25999450683599434,-7.819999694824247,-17.709991455078153,-8.264999389648466,-13.659988403320341,3,-0.04790196298567839,-2.6215874412340163,188.1699981689453,-1.8431193621254507,187.83999633789062,-1.0000172416765807,187.80999755859372,-0.04790196298567839
2139,2014-09-12,189.4199981689453,190.1499938964844,188.6199951171875,188.8999938964844,434500.0,0.004827349682386961,-1.8333262690911671,0.6842210934205405,73.72882314813154,82.47234642212052,-1.1811820470521184,-3.8395037457096635,-14.706143831623166,-10.75274011247086,43.9572434314072,1.6399993896484375,6.029318440330883,3.0169990539550895,-3.4866667657653636,9.520664873675543,-0.23483385590515127,6.26883196381533,-2.8999938964844034,79.88986737846481,15.920866930047794,3.25183290986023,9,-1.0849990844726562,-7.93499755859375,-18.6199951171875,-9.175003051757812,-14.459991455078125,4,-0.06820820554238338,2.090909090909051,188.50999450683597,-2.6215874412340163,188.1699981689453,-1.8431193621254507,187.83999633789062,-0.06820820554238338
2140,2014-09-15,189.9900054931641,190.33999633789062,187.8699951171875,188.22999572753903,305900.0,0.003009224631658869,1.008138049101217,3.384606355820594,61.06754115324922,78.75007832496796,-1.6066063577350462,-3.6923034600755784,-14.888647724187251,-11.293355044095023,44.74278610700656,2.470001220703125,5.429727648551079,3.011505889892618,-2.5017803407285726,8.524792120513808,0.25486277458202267,5.768149005203213,-3.470001220703182,90.83791697124472,29.10048807649129,2.7566431153105992,9,-1.5600051879883097,-8.340003967285185,-19.19000244140628,-9.745010375976591,-11.529998779296903,0,-0.08574139730475472,-1.8333262690911671,189.4199981689453,2.090909090909051,188.50999450683597,-2.6215874412340163,188.1699981689453,-0.08574139730475472
2141,2014-09-16,190.1699981689453,190.2400054931641,188.6999969482422,189.9900054931641,193100.0,0.0009473797072325763,8.624833110812887,0.10226799833539461,69.2176742761792,76.04404069585107,-1.6426727704406971,-3.2514101725107594,-14.649456608264813,-11.422172350404395,45.299872691901314,1.5400085449219034,4.809930894239017,2.6914985656738395,-1.969933682083763,7.352930813431442,0.36078244179503827,5.022214689552641,-3.4971942138672034,95.54977690964944,35.0595616075354,2.3307161238788,9,-1.7399978637695312,-8.290000915527344,-19.3699951171875,-9.925003051757812,-12.94000244140625,1,-0.09223323055695909,1.008138049101217,189.9900054931641,-1.8333262690911671,189.4199981689453,2.090909090909051,188.50999450683597,-0.09223323055695909
2142,2014-09-17,189.6999969482422,191.0,189.0,190.1699981689453,154900.0,-0.002471479335481641,-1.1390430184737907,-2.611224143777964,62.50003137085611,73.24734175291164,-1.1300367358747962,-2.159680312241278,-13.686167061350972,-10.833911884959122,45.67790673187483,2.0,4.213450943820277,1.7564971923828239,-1.60639066203521,5.119385046800858,0.07505326517380695,3.437941119591841,-2.8805052978515846,70.98204706387257,12.182238143038695,1.6814439272090171,9,-0.9399948120117188,-7.489997863769531,-18.634994506835938,-9.455001831054688,-8.470001220703153,2,-0.09425403221752193,8.624833110812887,190.1699981689453,1.008138049101217,189.9900054931641,-1.8333262690911671,189.4199981689453,-0.09425403221752193
2143,2014-09-18,189.9900054931641,191.1499938964844,189.3699951171875,189.88999938964844,210800.0,0.0015287746419998527,-2.1227647499732805,-0.21277839101363102,66.39608821336478,70.92606294213863,-1.2085153879508255,-2.0474565044063127,-13.492235467251504,-10.988882866964445,45.560362955908644,1.7799987792969034,3.5435550453527753,1.724505615234392,-1.048655636106588,4.497666866575372,0.33792498956390205,3.111086240904882,-2.9196833417969117,64.63448673694427,7.362262899388121,1.386580625670495,9,-1.1550064086914347,-7.37500762939456,-18.92500305175784,-9.745010375976591,-7.150009155273466,3,-0.08979426456196749,-1.1390430184737907,189.6999969482422,8.624833110812887,190.1699981689453,1.008138049101217,189.9900054931641,-0.08979426456196749
2144,2014-09-19,188.1999969482422,192.25,188.19000244140625,190.75999450683597,481300.0,-0.009421593205787393,-2.14730130942383,-25.598413182782146,51.32402800066172,67.70456828394727,0.5850073593217076,0.0009282194390038967,-11.215246971715146,-9.077185598215863,44.887916991828604,4.05999755859375,2.923741569232419,-0.22950286865233238,-2.514626389329777,2.0556206520251123,-1.372064628991069,0.9130588916864042,-0.8033010572656281,7.534279981048465,-47.50850034419902,1.1425617603387292,9,1.1850051879882812,-4.1699981689453125,-16.64749526977539,-7.9550018310546875,-5.550003051757784,4,-0.07093512784911471,-2.1227647499732805,189.9900054931641,-1.1390430184737907,189.6999969482422,8.624833110812887,190.1699981689453,-0.07093512784911471
2145,2014-09-22,187.05999755859372,189.1300048828125,186.47000122070312,188.2100067138672,219300.0,-0.006057382614952922,-1.2832631516905808,0.4492227546908961,43.88332123138445,63.69160124177198,1.7963350015681954,1.378576076984075,-9.654982796227188,-7.871027954861773,43.75080368359632,2.660003662109375,2.40501887643768,-1.4755020141601847,-3.2092369957098583,0.258232967389489,-2.3423695049350215,-0.6086345233853478,5.190002441406278,10.207551254229994,-43.2804988527343,0.8668674907748313,9,2.300003051757841,-2.4349975585937216,-14.802494049072237,-6.815002441406222,-2.479995727539034,0,-0.06468507966774883,-2.14730130942383,188.1999969482422,-2.1227647499732805,189.9900054931641,-1.1390430184737907,189.6999969482422,-0.06468507966774883
2146,2014-09-23,185.0,187.82000732421875,184.9199981689453,187.47999572753903,274500.0,-0.011012496447555309,-1.1969771407103431,2.1565008558121477,32.44024630103122,59.06132381107139,3.811984569111843,3.327204697943273,-7.259304187526396,-5.770869023800088,41.758010322271474,2.9000091552734375,1.7813829840914934,-3.3564994812011832,-5.702141882587796,-1.0108570798145706,-4.5293206818944896,-2.183678280507877,7.25,1.091429891814588,-48.70732284611581,1.1728212006933,9,3.5849990844726562,0.7249984741210938,-11.835002899169922,-4.7550048828125,-0.67999267578125,1,-0.03535131506017741,-1.2832631516905808,187.05999755859372,-2.14730130942383,188.1999969482422,-2.1227647499732805,189.9900054931641,-0.03535131506017741
2147,2014-09-24,184.5,185.83999633789062,183.9600067138672,184.55999755859372,297200.0,-0.002702702702702675,-2.2982733235176016,0.024192605627292252,33.5311989205687,54.89877251282521,4.175775876620463,3.750950258013404,-6.401235510953995,-5.244703767325831,39.499956592519254,1.8799896240234375,1.3263270094706172,-3.685999298095709,-6.596108910441842,-0.7758896857495756,-5.14105410426879,-2.230944491922628,7.45679992675781,6.513796422924647,-42.16363891320228,1.4550548061730737,9,3.6050033569335938,1.6500015258789062,-9.775001525878906,-4.2550048828125,0.9900054931640909,2,-0.03940381719491026,-1.1969771407103431,185.0,-1.2832631516905808,187.05999755859372,-2.14730130942383,188.1999969482422,-0.03940381719491026
2148,2014-09-25,182.6199951171875,184.5,181.7100067138672,184.5,344500.0,-0.010189728362127393,1.9680702551782352,31.334689725345463,23.555573037182782,49.323966944942015,5.735578072469593,5.473695946322692,-4.164729708537692,-3.408438358828107,37.34871515486996,2.7899932861328125,0.8095047182071653,-5.288004302978521,-9.11756228517254,-1.4584463207845033,-7.2027832940755445,-3.373225311881498,8.856997216796884,8.633671565213993,-37.69936200261409,1.9147789910970106,9,4.360008239746094,3.7550048828125,-6.9149932861328125,-2.375,4.410003662109375,3,-0.007611430439238065,-2.2982733235176016,184.5,-1.1969771407103431,185.0,-1.2832631516905808,187.05999755859372,-0.007611430439238065
2149,2014-09-26,185.00999450683597,186.02999877929688,182.58999633789062,182.7899932861328,240500.0,0.013087282080556317,-1.6259609560639239,-1.1808486461918208,39.130439933420924,46.88651125384998,2.966156879869459,3.0046184941910212,-6.103143347256804,-5.75559397433139,35.60528723225082,3.44000244140625,0.47438904420755534,-2.7500045776367017,-6.792351456611442,1.2923423013380386,-4.771178017124072,-0.7288311381493315,5.685638977539043,44.47423999078753,-3.7547608588753363,2.021173439487368,9,1.9700088500976278,1.9700088500976278,-7.984989166259794,-4.764999389648466,0.7900085449218466,4,-0.011729086175747971,1.9680702551782352,182.6199951171875,-2.2982733235176016,184.5,-1.1969771407103431,185.0,-0.011729086175747971
2150,2014-09-29,184.88999938964844,184.91000366210938,182.17999267578125,183.1499938964844,317700.0,-0.0006485872155577166,2.0674038832454675,0.783785827204596,38.627628373076426,43.48761726461634,2.555360684490978,3.036124712828098,-5.611333297700412,-5.598127494832227,33.54049155377435,2.830001831054716,0.15246434235785955,-2.714999389648426,-6.9532014112474485,1.5232026319505962,-4.834100400447937,-0.595898378848915,5.0867839530859555,52.04570144221764,1.5752498232955716,2.1191010107995067,9,2.0900039672851562,2.0900039672851562,-6.994998931884766,-5.355003356933594,1.05999755859375,0,-0.012115341557459303,-1.6259609560639239,185.00999450683597,1.9680702551782352,182.6199951171875,-2.2982733235176016,184.5,-0.012115341557459303
2151,2014-09-30,184.3300018310547,185.69000244140625,184.0399932861328,185.4499969482422,412600.0,-0.0030288147571116975,1.062503576265044,-0.6436733226346865,35.454572777420836,40.48256630979021,2.45835990387269,3.4733446767329497,-4.754765724434321,-5.040737757860654,31.560923664665395,1.6500091552734375,-0.3376989686611296,-3.0839973449706974,-7.556607819019263,1.3886131290778678,-5.32030258199498,-0.8476921079464148,4.985439381370327,60.648146512901114,8.709461942339786,2.236305237024284,9,2.6500015258789062,2.6500015258789062,-6.102504730224609,-5.035003662109375,2.6699981689453125,1,0.0013562632100938554,2.0674038832454675,184.88999938964844,-1.6259609560639239,185.00999450683597,1.9680702551782352,182.6199951171875,0.0013562632100938554
2152,2014-10-01,182.3800048828125,184.5,181.6100006103516,183.9900054931641,413200.0,-0.010578836482785015,1.1977268375889643,1.437506811989126,29.30457691154548,36.36128727625473,3.644029197163121,5.194262167725242,-2.5921208941259692,-3.0841167288353404,29.64321095970459,2.889999389648409,-0.77129282119148,-4.719494628906261,-9.678389358191112,0.23940010037858883,-7.1989419935486865,-2.2400472642638363,6.327001569727884,17.420918358539733,-32.35472768804759,2.4794473646424318,10,4.549995422363281,4.549995422363281,-2.2950057983398438,-6.595008850097656,5.379989624023466,2,0.010637144365978068,1.062503576265044,184.3300018310547,2.0674038832454675,184.88999938964844,-1.6259609560639239,185.00999450683597,0.010637144365978068
2153,2014-10-02,181.4199981689453,183.0200042724609,180.67999267578125,182.5399932861328,316800.0,-0.005263771730261935,1.2499926641040278,0.6956488773895037,23.082128342092446,33.22329842530258,3.6437133801346704,5.954726984274487,-1.3556361954944407,-2.1137401019208824,28.055764329401512,2.340011596679659,-1.348153668953131,-5.359001159667969,-10.912079394934722,0.19407707559878418,-8.135540277301345,-2.5824620420345923,6.577307699376206,13.83186259690033,-30.80709240615159,2.776539117633371,10,3.4850006103515625,5.0449981689453125,-0.9025001525878906,-4.364997863769531,5.910003662109375,3,0.02243417134437764,1.1977268375889643,182.3800048828125,1.062503576265044,184.3300018310547,2.0674038832454675,184.88999938964844,0.02243417134437764
2154,2014-10-03,185.2400054931641,186.25,182.7700042724609,182.77999877929688,296100.0,0.021056153471357808,-1.8064530022334062,-2.1964441416893985,36.88571000069098,32.445786066336645,-0.7155744605325083,1.973642574881012,-4.813937123031735,-5.969877451463731,26.24977121660618,4.8300018310546875,-1.8052114293873842,-1.372493743896456,-6.899090997917142,4.15410351012423,-4.135792370906785,1.3908048831138728,1.8792227920525875,81.86726788590765,41.29290391675187,2.763298627010343,10,-0.9900054931640909,1.224990844726534,-4.4250068664551065,-8.18500518798831,2.889999389648409,4,0.009663103179938348,1.2499926641040278,181.4199981689453,1.1977268375889643,182.3800048828125,1.062503576265044,184.3300018310547,0.009663103179938348
2155,2014-10-06,183.80999755859372,186.3800048828125,183.25,186.1499938964844,189800.0,-0.0077197575694476495,1.2357031530991487,-0.9512154274620358,33.57440499882179,32.571803699424486,0.22902364942265763,3.2555281490458867,-3.0149403519883435,-4.604960114844715,24.36288120812703,3.1300048828125,-2.402510873177988,-2.6025016784668367,-8.235124329575115,3.0301209726414413,-5.41881300402099,0.21380964708731653,-3.1300048828124716,54.912248765914114,20.412358177768567,2.816311325554144,10,-0.2799987792968466,2.6549987792969034,-2.4449996948241903,-6.75499725341794,3.1199951171875284,0,0.010826426851617388,-1.8064530022334062,185.2400054931641,1.2499926641040278,181.4199981689453,1.1977268375889643,182.3800048828125,0.010826426851617388
2156,2014-10-07,181.47999572753903,183.08999633789062,181.08999633789062,182.72999572753903,297500.0,-0.012676143093424241,1.0304555946276117,0.5341888701957432,30.631505828820053,32.24961557811908,2.2430881858915086,5.359403727468333,-0.3660426854909531,-2.3319046305724385,22.581718486202533,2.7200012207030966,-2.8652603257450266,-4.614503479003929,-10.613976134370489,1.384969176362631,-7.614239806687209,-1.614767151320649,-0.6860028076171716,14.035111201532875,-15.1952834793419,2.999736327683282,10,2.050003051757841,4.985000610351591,0.40250396728518467,-4.119995117187472,4.860000610351591,1,0.0246308206190069,1.2357031530991487,183.80999755859372,-1.8064530022334062,185.2400054931641,1.2499926641040278,181.4199981689453,0.0246308206190069
2157,2014-10-08,183.92999267578125,184.1699981689453,181.00999450683597,181.4900054931641,247800.0,0.01350009370685945,1.164387427167958,-1.9519897460937272,37.04018905740842,33.747906247033036,-0.33108440047774934,2.7146508256841457,-2.4250262658861743,-4.825977605948481,20.476144306654177,3.1600036621093466,-3.144659060949806,-1.9525062561035043,-7.94282217653992,4.0378096643329116,-4.947664216321698,1.0426517041146894,-3.024279516601581,57.017421752026465,30.932555944979683,2.995157960218207,10,-0.399993896484375,2.535003662109375,-1.9349937438964844,-6.5699920654296875,7.8600006103515625,2,0.016691172981398106,1.0304555946276117,181.47999572753903,1.2357031530991487,183.80999755859372,-1.8064530022334062,185.2400054931641,0.016691172981398106
2158,2014-10-09,179.47999572753906,181.6999969482422,178.17999267578125,180.32000732421875,658300.0,-0.02419397121428868,-1.046503581804875,-0.34426885627271253,33.25653156822105,33.09524976201083,4.052865004042644,6.802209202333842,2.344934115777619,-0.49412253092776837,18.9685660425002,5.75,-3.2448644331736887,-5.951003265380848,-12.447313526867106,0.5453069961054098,-9.199158396123977,-2.702848134637719,6.9000091552734375,15.85367215237925,-12.058145445087508,3.248155130743124,10,2.8000030517578125,5.7350006103515625,3.3800048828125,-2.1199951171875,12.970001220703125,3,0.04613326819923946,1.164387427167958,183.92999267578125,1.0304555946276117,181.47999572753903,1.2357031530991487,183.80999755859372,0.04613326819923946
2159,2014-10-10,176.5,179.86000061035156,176.2899932861328,179.0,465600.0,-0.016603497874286055,-1.4451992516957035,2.976149388748615,31.06170066508183,32.25459112778921,6.368485111948246,9.238294233166982,5.711319783508799,2.4143493900040767,17.218324123394712,3.57000732421875,-3.4277403293353643,-8.284999084472645,-15.625786856124023,-0.9442113128212668,-11.955392970298334,-4.614605198646956,9.716004638671876,2.0813327304429885,-26.910414584589933,3.6703938858256944,10,4.834999084472656,7.769996643066406,6.397499084472656,0.8600006103515625,15.830001831054688,4,0.061359783745352336,-1.046503581804875,179.47999572753906,1.164387427167958,183.92999267578125,1.0304555946276117,181.47999572753903,0.061359783745352336
2160,2014-10-13,173.6999969482422,177.50999450683594,172.8800048828125,176.86000061035156,510300.0,-0.0158640399533021,1.0762325088097437,1.26400146484375,30.258562272844443,31.67725662728072,8.28557734977818,11.336547326309244,8.817371553139111,5.085583347193847,16.120510885614657,4.6299896240234375,-3.4003434961348944,-10.27050170898437,-18.712015616498434,-1.828987801470305,-14.491258662741387,-6.049744755227351,12.118967236328132,7.262998698474525,-24.214571222745437,4.220756953757025,10,5.9300079345703125,8.865005493164062,9.460002899169922,3.660003662109375,18.589996337890625,0,0.08307431311510083,-1.4451992516957035,176.5,-1.046503581804875,179.47999572753906,1.164387427167958,183.92999267578125,0.08307431311510083
2161,2014-10-14,172.6300048828125,177.25999450683594,172.24000549316406,174.47000122070312,658700.0,-0.006160000484907946,-2.8320598238829615,0.5822766473195747,29.66770448030222,31.717604134920357,8.405297982888328,11.620922253581654,10.178262418180282,5.980157611470872,15.011504900161071,5.019989013671875,-3.81118221931726,-10.463494110107433,-19.791115035633055,-1.1358731845818113,-15.12730457287023,-5.7996836473446365,12.412621743652352,3.269066463386558,-30.070545361088918,4.663810462762805,10,6.680000305175781,9.614997863769531,10.802490234375,4.7299957275390625,19.330001831054688,1,0.08283605044601661,1.0762325088097437,173.6999969482422,-1.4451992516957035,176.5,-1.046503581804875,179.47999572753906,0.08283605044601661
2162,2014-10-15,171.82000732421875,172.64999389648438,166.61000061035156,171.3800048828125,755900.0,-0.00469210181129065,4.752441434633494,-0.23913223757318428,30.796604430476037,32.57476814474076,8.448256407079441,11.618395437864166,11.108751549981378,6.627247342422265,13.96895249312588,6.0399932861328125,-4.285296057080501,-10.379492187500006,-20.439653642119396,-0.31933073288061564,-15.4095729148097,-5.349411460190311,12.198409611582036,34.526229146822146,-1.8584397856849009,5.030080727309701,10,4.674995422363281,7.609992980957031,11.832489013671875,5.5399932861328125,20.30999755859375,2,0.08450697471030333,-2.8320598238829615,172.6300048828125,1.0762325088097437,173.6999969482422,-1.4451992516957035,176.5,0.08450697471030333
2163,2014-10-16,172.92999267578125,175.3800048828125,169.3800048828125,169.7899932861328,397600.0,0.0064601635679597535,-2.0303212456795405,7.136322652240255,27.4962549424811,31.53149536049521,6.713288859611708,9.660061244086762,10.218781167357065,5.3431876527230315,12.473358710161717,6.0,-4.699121587020102,-8.416506195068365,-18.587798117459897,1.754785727323167,-13.502152156264117,-3.330860233872613,9.347582627474623,47.69805332399764,11.827045995751519,5.0856459611957625,10,3.5650100708007812,6.500007629394531,10.742504119873047,4.4300079345703125,19.84001159667966,3,0.10906147810756761,4.752441434633494,171.82000732421875,-2.8320598238829615,172.6300048828125,1.0762325088097437,173.6999969482422,0.10906147810756761
2164,2014-10-17,174.85000610351562,176.47999572753906,173.63999938964844,174.25,276900.0,0.01110283646015131,-2.1208625373084273,0.1910847834855163,32.47207838670276,31.409014625815324,3.5363466898518823,7.050080584380794,8.496627886582928,3.2474800626057174,11.542778642549413,3.5500030517578125,-4.8269498563659,-5.828993225097662,-15.857741078002249,4.199754627806925,-10.843367151549955,-0.8146192986453684,5.860811730449825,75.59642300186745,40.04587201647608,5.014373926452295,10,0.5399932861328125,4.579994201660156,9.619991302490234,2.5099945068359375,19.989990234375,4,0.1006576507312611,-2.0303212456795405,172.92999267578125,4.752441434633494,171.82000732421875,-2.8320598238829615,172.6300048828125,0.1006576507312611
2165,2014-10-20,174.9600067138672,175.92999267578125,173.13999938964844,173.91000366210938,247800.0,0.0006291141350400764,-1.1544253235850335,1.749987284471797,33.38064152945131,31.714474148107684,2.278572061318897,6.310650193101424,8.60789824461591,2.956649469036222,11.603579405725945,2.7899932861328125,-4.794069688798146,-5.113993072509771,-14.980515104702675,4.752528959683133,-10.047254088606223,-0.18073205641331924,4.3407293977368795,78.40385811180616,44.12661562209388,4.933261016096455,10,0.42999267578125,4.469993591308594,9.949993133544922,2.4849929809570312,18.599990844726534,0,0.09927980367304579,-2.1208625373084273,174.85000610351562,-2.0303212456795405,172.92999267578125,4.752441434633494,171.82000732421875,0.09927980367304579
2166,2014-10-21,178.4600067138672,178.58999633789062,175.80999755859375,176.1199951171875,293800.0,0.020004571706058405,1.1384681295593129,2.228575995814744,43.40955372411358,32.42218133329715,-1.8940426359027924,2.4196239029088815,5.345709916726236,-0.7125300072739549,12.1521533918366,3.6299896240234375,-5.208113752601804,-1.2869934082031307,-10.896255833813484,8.322269017407223,-6.091624621008293,3.517637804602032,-11.850006103515625,98.91494432068433,59.923452869743485,4.804631212805172,10,-4.3050079345703125,0.9699935913085938,6.579994201660156,-0.9200057983398438,15.360000610351562,1,0.07749627956946026,-1.1544253235850335,174.9600067138672,-2.1208625373084273,174.85000610351562,-2.0303212456795405,172.92999267578125,0.07749627956946026
2167,2014-10-22,177.22999572753906,179.64999389648438,177.0,178.38999938964844,205400.0,-0.006892362098250171,-2.2716072639590084,-0.49572560399074045,43.01899187282892,33.50689914492024,-1.9158443740967073,3.2433465374600416,6.824775151380038,0.3204308030833545,13.066586730189472,2.649993896484375,-5.504925774259277,-2.1535041809082145,-11.553468300734352,7.246459938917923,-6.853486240821297,2.5464778790048683,-10.38039520263672,76.43621462765246,32.84686322289774,4.699982059913073,10,-3.9949951171875,2.2000045776367188,7.9250030517578125,0.31000518798828125,20.55999755859375,2,0.0831124038899882,1.1384681295593129,178.4600067138672,-1.1544253235850335,174.9600067138672,-2.1208625373084273,174.85000610351562,0.0831124038899882
2168,2014-10-23,181.22999572753903,182.6699981689453,178.8800048828125,178.92999267578125,285600.0,0.022569542946608623,-2.1583558508440093,-1.9827549919759824,43.35871241910662,34.87323378425633,-6.3044853828288865,-0.9129347076900274,3.027763846686838,-3.8735626001271157,13.071532355775489,5.44000244140625,-5.4535658723364975,1.915995788574179,-7.40342181876764,11.235413395915998,-2.7437130150967164,6.575704592245074,-13.868379467773423,84.88979406236061,44.23624912108579,4.659708803670908,10,-6.589996337890597,-1.7999954223632528,4.255004882812528,-3.359992980957003,15.290008544921875,3,0.06014461961175854,-2.2716072639590084,177.22999572753906,1.1384681295593129,178.4600067138672,-1.1544253235850335,174.9600067138672,0.06014461961175854
2169,2014-10-24,182.83999633789062,183.08999633789062,181.0200042724609,181.77999877929688,186200.0,0.008883742472587608,1.6538401345905915,0.4608678922332924,48.40302703875949,36.88928542491356,-7.7338813885233435,-2.8394202014342227,1.6249474133007595,-5.672080221548299,13.708293995561924,2.069992065429716,-5.714475755684418,3.634496307373041,-5.4533520101449255,12.722344624891008,-0.9094278513859422,8.178420466132025,-14.559877163574242,97.48743641530297,56.21526608041094,4.543924158758978,10,-7.989997863769531,-3.4099960327148438,2.8850021362304688,-4.894996643066406,11.75,4,0.054309823525808376,-2.1583558508440093,181.22999572753903,-2.2716072639590084,177.22999572753906,1.1384681295593129,178.4600067138672,0.054309823525808376
2170,2014-10-27,182.6499938964844,183.6000061035156,181.05999755859372,183.0,532900.0,-0.0010391732947483412,2.277391663877579,-0.3301951977888832,52.072260619940536,39.378680551540036,-6.862473429891708,-2.9785495673788205,1.9868022609930733,-5.670579710829514,14.163472199208558,2.540008544921875,-5.506433482886422,3.556494140625034,-5.288341548530667,12.401329829780735,-0.8659237039528307,7.978911985202899,-13.185084549082092,87.80473472457886,41.307369341226874,4.422417844577857,10,-7.54499053955081,-4.779991149902372,4.0575065612792685,-4.154991149902372,12.700012207031193,0,0.06673968162470789,1.6538401345905915,182.83999633789062,-2.1583558508440093,181.22999572753903,-2.2716072639590084,177.22999572753906,0.06673968162470789
2171,2014-10-28,184.5800018310547,184.6100006103516,182.3600006103516,183.3800048828125,363800.0,0.010566701336240492,2.571444141689212,-3.4285029209175337,51.17287801837333,41.642710950195294,-7.7322387040943,-5.153068307232473,0.20013465250735862,-7.853388948288,14.975106162774509,2.25,-4.894838192034854,5.474002075195301,-3.4026430744611957,14.350647224851798,1.0356795003670527,9.91232465002355,-13.701582808041053,99.60579793835895,52.190323846739176,4.438322574828241,10,-7.584999084472656,-7.364997863769531,2.4124984741210938,-6.084999084472656,11.539993286132812,1,0.0486509678104694,2.277391663877579,182.6499938964844,1.6538401345905915,182.83999633789062,-2.1583558508440093,181.22999572753903,0.0486509678104694
2172,2014-10-29,184.32000732421875,185.0,182.92999267578125,185.0,302400.0,-0.0014085735413195133,5.088322412709811,-0.5666620042470404,60.28913843001884,45.286364671032814,-6.160493141492907,-4.996452352297126,0.5959891094353793,-7.872947410419869,15.005551011084698,2.07000732421875,-3.976326689166683,5.117007446289051,-3.9506217705207405,14.184636663098843,0.5831928378841553,9.650822054693947,-11.79379851072457,88.88899970080782,35.93286146245498,4.533814608404902,10,-5.250007629394531,-7.825004577636719,2.834991455078125,-5.480010986328125,11.659988403320284,2,0.05154079656306387,2.571444141689212,184.5800018310547,2.277391663877579,182.6499938964844,1.6538401345905915,182.83999633789062,0.05154079656306387
2173,2014-10-30,185.4900054931641,185.8699951171875,183.5800018310547,183.5800018310547,354300.0,0.006347646063660006,-1.3978941313691342,-2.8088591688358733,70.70475060567755,49.534439362030014,-5.991567907208292,-6.161821650879546,-0.5233022372203493,-9.293305018794314,14.798039339781187,2.2899932861328125,-2.8281036425348702,6.08350524902346,-3.368168324498754,15.535178822545674,1.3576684622623532,10.809342035784567,-11.217465913559096,92.1651476015347,31.419841349725637,4.7258367867611115,10,-5.985008239746122,-8.99500274658206,1.637496948242159,-6.035003662109403,8.189987182617159,3,0.0663107845636568,5.088322412709811,184.32000732421875,2.571444141689212,184.5800018310547,2.277391663877579,182.6499938964844,0.0663107845636568
2174,2014-10-31,187.02999877929688,188.5,185.2100067138672,188.5,411400.0,0.008302297916474632,3.4761776246133405,-0.769632671321509,82.59169638213693,55.00233434566175,-6.282843284072044,-7.969434354952256,-2.0378141741938407,-11.0743704871781,15.96309534706293,3.2899932861328125,-1.5403795582778343,7.533998870849615,-2.180503321276518,17.24850106297575,2.6767477747865485,12.391249966912682,-10.901866313678681,80.2419255601041,12.2055433198922,4.857251096063061,10,-4.875,-9.474998474121094,-0.3524971008300781,-7.5749969482421875,7.979995727539091,4,0.050740552612432044,-1.3978941313691342,185.4900054931641,5.088322412709811,184.32000732421875,2.571444141689212,184.5800018310547,0.050740552612432044
2175,2014-11-03,185.8000030517578,187.16000366210938,184.97000122070312,187.1199951171875,327300.0,-0.006576462255076576,2.128554457172129,0.8979530403371463,81.95050407308236,59.284662162213834,-3.7475882630390345,-6.938446027210915,-0.7967492812502144,-9.655311307196115,17.114869335720346,2.19000244140625,-0.16900932153262715,6.204502868652355,-3.7342225585383915,16.1432282958431,1.2351401550569676,11.173865582247743,-7.444934429950905,56.02610396355763,-19.368346840936454,4.969362713595373,11,-3.0500030517578125,-8.245002746582031,1.1800003051757812,-6.345001220703125,6.8300018310546875,0,0.047308897426036056,3.4761776246133405,187.02999877929688,-1.3978941313691342,185.4900054931641,5.088322412709811,184.32000732421875,0.047308897426036056
2176,2014-11-04,185.9499969482422,186.4900054931641,184.6000061035156,185.72999572753903,234400.0,0.0008072868354183083,1.9076504143289352,-0.16666859329304984,85.4135132468491,63.99516453710497,-3.0434466607456727,-7.100431026652103,-1.0510488610602522,-9.631014095586693,17.773032532042592,1.8899993896484943,1.0454441645597967,6.1309967041015625,-4.180223652911195,16.44221706111432,0.9753865255951837,11.286606882607941,-5.768840678360533,54.21903593070273,-25.256686520638226,5.155610178506374,11,-2.2599945068359375,-8.394996643066406,1.0300064086914062,-6.4949951171875,7.19000244140625,1,0.05055127351193134,2.128554457172129,185.8000030517578,3.4761776246133405,187.02999877929688,-1.3978941313691342,185.4900054931641,0.05055127351193134
2177,2014-11-05,187.0,188.3699951171875,185.0800018310547,186.6000061035156,558100.0,0.005646695719226491,1.0955477155436335,1.8181439866832068,85.36952479148648,68.66303257848051,-2.8628954071008366,-8.336037110579127,-2.1737076780733844,-10.518330825907753,19.052352334074588,3.2899932861328125,2.3431528570773423,7.027499389648426,-3.6270895541255754,17.682088333422428,1.7002049177614253,12.354793861535427,-5.321451858697031,69.5121837754352,-13.405568530694168,5.3272944718869955,11,-2.2399978637695312,-9.444999694824219,-0.01999664306640625,-7.30999755859375,5.059997558593722,2,0.04877002736463898,1.9076504143289352,185.9499969482422,2.128554457172129,185.8000030517578,3.4761776246133405,187.02999877929688,0.04877002736463898
2178,2014-11-06,187.75999450683597,188.5800018310547,186.0,186.9499969482422,263800.0,0.004064141747786021,1.1061134500884382,2.025024795910509,84.463404560041,72.66974119195622,-2.904654296943619,-8.900228653012306,-3.007728636603076,-11.09631529398223,19.50348520120702,2.5800018310546875,3.1538510680228455,7.373493957519571,-3.8298499281967224,18.576837843235865,1.7718220146614385,12.975165900377704,-4.853585030967537,79.39677878182678,-4.263368467077356,5.601671942858143,11,-2.939994812011747,-10.164993286132841,-0.8299942016601847,-7.874992370605497,5.169998168945284,3,0.043779300496324725,1.0955477155436335,187.0,1.9076504143289352,185.9499969482422,2.128554457172129,185.8000030517578,0.043779300496324725
2179,2014-11-07,187.3300018310547,188.22000122070312,187.00999450683597,188.13999938964844,346100.0,-0.002290118706653632,1.494856064181159,-0.9999999999999649,82.46719958989476,76.04695663306225,-1.9788748890841248,-8.028925822638712,-2.651515542088532,-10.518176862589911,19.45038051767049,1.210006713867159,4.148183018005284,6.402001190185558,-5.054449248431297,17.858451628802413,0.6737759708771307,12.130226409493986,-3.2888738841490124,68.59293110917736,-15.082224485537154,5.728225219308423,11,-1.8600006103515625,-9.735000610351562,-1.6450042724609375,-7.444999694824219,3.9199981689453125,4,0.033897351105848905,1.1061134500884382,187.75999450683597,1.0955477155436335,187.0,1.9076504143289352,185.9499969482422,0.033897351105848905
2180,2014-11-10,188.1300048828125,188.6300048828125,185.47999572753903,187.38999938964844,294400.0,0.004270554870753118,2.6206887479940346,-0.9135897822319343,79.57187640280613,79.20240089799924,-2.1454027919669727,-8.108148546036745,-3.518168141052513,-11.152860803446742,18.371478197732444,3.150009155273466,4.930461137696739,6.480503845214855,-4.876407246784908,17.837414937214618,0.802048299214988,12.158959391214722,-3.181102159077028,87.59304835106593,5.604146858103661,5.678455545999877,11,-2.350006103515625,-10.510002136230469,-2.7725067138671875,-8.245002746582031,6.55999755859375,0,0.03657040049676841,1.494856064181159,187.3300018310547,1.1061134500884382,187.75999450683597,1.0955477155436335,187.0,0.03657040049676841
2181,2014-11-11,186.92999267578125,188.7899932861328,186.52999877929688,188.3800048828125,208200.0,-0.006378632732076617,-1.0088840060763888,-1.9594614099841228,79.71814235372545,81.3611791117444,-0.644795749767411,-6.094347612883212,-2.4052815907226943,-9.822208640867132,17.11297665107971,2.2599945068359375,5.428023719545848,4.565492248535151,-6.1848819322801205,15.315866429350422,-0.8096948418724992,9.9406793389428,-1.449996948242216,49.86509718760539,-31.470166138473537,5.375187090407639,11,-0.7449951171875,-9.229995727539062,-1.9324951171875,-7.044990539550781,9.400009155273438,1,0.030492764298758468,2.6206887479940346,188.1300048828125,1.494856064181159,187.3300018310547,1.1061134500884382,187.75999450683597,0.030492764298758468
2182,2014-11-12,186.33999633789062,187.6000061035156,185.38999938964844,185.9900054931641,400800.0,-0.0031562422351021358,-1.8516159518019735,-0.24137096434733066,69.79087994005224,81.25963792667493,0.2926436567853159,-4.5964368658619605,-1.927826917537459,-9.06886859745157,14.61100116273073,2.210006713867159,5.833835015837792,3.2494964599609375,-6.408190064457699,12.907182984379574,-1.5793468022483808,8.078339722170256,2.4499969482421875,27.941136871583595,-50.75741944859426,4.8288432622093165,11,0.35500335693359375,-8.639999389648438,-1.342498779296875,-6.454994201660156,11.460006713867188,2,0.03649245028119119,-1.0088840060763888,186.92999267578125,2.6206887479940346,188.1300048828125,1.494856064181159,187.3300018310547,0.03649245028119119
2183,2014-11-13,191.7899932861328,195.5200042724609,185.9900054931641,189.0,767500.0,0.0292475960896752,-1.1634546937757535,7.971617909927839,76.71643313865833,80.60683089962174,-4.659742139438009,-9.023693274980047,-7.402276719451123,-14.28337177814035,13.662456189625813,9.529998779296818,6.300185594366553,7.756493377685558,-1.393681950770059,16.906668706141176,3.1814057134577354,12.331581041913381,-6.399993896484375,63.178586491534794,-12.600366575823408,4.575087664227811,11,-1.7299880981445597,-10.724990844726562,-6.7924957275390625,-11.904991149902344,5.8700103759765625,3,0.0014078120961091845,-1.8516159518019735,186.33999633789062,-1.0088840060763888,186.92999267578125,2.6206887479940346,188.1300048828125,0.0014078120961091845
2184,2014-11-14,192.4499969482422,192.75,190.32000732421875,191.88999938964844,430000.0,0.0034412830972088138,3.1896293178290493,0.20071645382701195,78.45531661126994,80.21847673719815,-4.995384757672582,-8.745953314025172,-8.10342433858699,-14.700216019447595,13.040106123799264,2.42999267578125,6.585757905187535,7.536497497558599,-1.2739030028182015,16.3468979979354,3.1312972473701848,11.941697747747014,-7.05999755859375,69.69392058805828,-4.375323960359779,4.405200250188403,11,-2.3899917602539347,-11.384994506835938,-8.702499389648438,-12.564994812011719,5.809997558593778,4,0.0024941321649807335,-1.1634546937757535,191.7899932861328,-1.8516159518019735,186.33999633789062,-1.0088840060763888,186.92999267578125,0.0024941321649807335
2185,2014-11-17,192.3300018310547,195.22999572753903,191.55999755859372,192.42999267578125,402900.0,-0.0006235132194871706,-3.475609188771605,-0.1785558583106267,75.14605290778952,79.07764781063598,-4.304346624955372,-7.650146145373412,-8.002314696577798,-14.335769639715465,12.448117856300112,3.6699981689453125,6.55718723217808,6.548002624511724,-1.5247800955924617,14.62078534461591,2.5116112644596456,10.584393984563803,-6.737402343750006,68.50936916310197,-2.2334367313384433,4.0363913600520895,11,-2.029998779296875,-11.264999389648438,-9.527503967285156,-12.444999694824219,8.279998779296903,0,-0.005615358086479838,3.1896293178290493,192.4499969482422,-1.1634546937757535,191.7899932861328,-1.8516159518019735,186.33999633789062,-0.005615358086479838
2186,2014-11-18,192.2899932861328,194.58999633789062,191.75999450683597,192.7700042724609,518200.0,-0.000208020301258105,-2.675306660325486,4.80054936670199,76.23434064195447,78.06262734957687,-3.6547714918532677,-6.8733030300713835,-7.983013005488942,-14.042993168008763,12.712895999951984,2.830001831054659,6.155776330788456,5.816494750976574,-1.9800717735806472,13.613061275533795,1.918211488697949,9.714778013255199,-6.498845703124999,68.11441826836194,-0.3192595963427749,3.898283262278615,11,-1.834991455078125,-11.224990844726562,-11.192489624023438,-12.404991149902344,7.810012817382784,1,0.012481196313227638,-3.475609188771605,192.3300018310547,3.1896293178290493,192.4499969482422,-1.1634546937757535,191.7899932861328,0.012481196313227638
2187,2014-11-19,191.9600067138672,193.2400054931641,191.42999267578125,192.25,523500.0,-0.0017160881158001517,-1.6814580389941083,0.604138851802439,72.54359661435059,76.73820424450015,-2.846564099955458,-5.674114051282203,-7.688633263318195,-13.457834978756807,13.27521134399163,1.810012817382841,5.85543101762039,4.750007629394531,-2.094835256411784,11.594850515200847,1.3275861864913736,8.172429072297689,-5.974281997070307,62.644302050410126,-2.6723555608449416,3.4224214429031643,11,-1.5050048828125,-10.895004272460938,-11.182502746582031,-12.010009765625,6.589996337890625,2,0.022765133175377317,-2.675306660325486,192.2899932861328,-3.475609188771605,192.3300018310547,3.1896293178290493,192.4499969482422,0.022765133175377317
2188,2014-11-20,192.1300048828125,192.8300018310547,191.3699951171875,191.3699951171875,473300.0,0.0008855915972054706,-2.8420735624799227,-2.6207840042094186,69.64566170108708,75.31358892352152,-2.6054812103308507,-5.2550714189796395,-7.903957779600034,-13.386805991830329,14.727878034296793,1.4600067138671875,5.502195957529494,4.375005340576166,-2.1952932034943444,10.945303884646677,1.0898560685409109,7.6601546126114215,-5.953594574902326,36.86358113126651,-25.467752325937177,3.2851492720352597,11,-1.6750030517578125,-9.680000305175781,-14.167503356933594,-12.700004577636719,5.4199981689453125,3,0.029511258131720064,-1.6814580389941083,191.9600067138672,-2.675306660325486,192.2899932861328,-3.475609188771605,192.3300018310547,0.029511258131720064
2189,2014-11-21,192.7700042724609,193.22000122070312,191.82000732421875,192.8300018310547,374600.0,0.003331074654574495,2.3333333333333335,-0.07894314166402712,78.12756314732923,75.15310967291298,-2.6738492812212087,-5.389308491001202,-8.61211782511296,-13.780408111251091,16.401748264127963,1.399993896484375,5.100168153568347,4.518504333496054,-1.9884097563160594,11.025418423308167,1.2650472885900115,7.771961378402096,-6.40672208525973,36.26966150002522,-25.74971353968055,3.2534570449060505,11,-2.3150024414062216,-8.440002441406222,-14.807502746582003,-13.340003967285128,3.5800018310546875,4,0.0253670139610358,-2.8420735624799227,192.1300048828125,-1.6814580389941083,191.9600067138672,-2.675306660325486,192.2899932861328,0.0253670139610358
2190,2014-11-24,194.83999633789062,195.3000030517578,193.9199981689453,194.02999877929688,275900.0,0.010738144003483052,-1.679624307427928,-13.500508646992587,81.06223055834856,75.30245280675999,-4.125805877081916,-6.8504577913334685,-10.745998233967043,-15.585951737613016,18.45378265502405,2.5299987792969034,4.773284226697598,5.978996276855469,-0.6019375713961495,12.559930125107087,2.6885293527296596,9.269463200981278,-8.293579708984254,88.2950181901482,24.2442921630539,3.2904669241258104,11,-4.3849945068359375,-10.509994506835938,-17.429996490478516,-15.409996032714844,2.910003662109375,0,0.017552854820497954,2.3333333333333335,192.7700042724609,-2.8420735624799227,192.1300048828125,-1.6814580389941083,191.9600067138672,0.017552854820497954
2191,2014-11-25,193.55999755859372,195.80999755859372,193.42999267578125,195.22000122070312,379200.0,-0.0065694867755855535,-1.4791544146864521,-2.0493934142114734,72.55848511688605,75.60996449307486,-2.018729304742152,-5.126019500458284,-9.551881324664606,-14.03556495651523,20.413028120659167,2.3800048828124716,4.496323185873251,4.2499977111816065,-2.3264818216956655,10.826477244058879,0.9617579447429705,7.5382374776202425,-6.83410917681627,49.32435218915357,-13.455742642315471,3.2882397664386365,11,-2.6599960327148153,-7.749999999999972,-16.149997711181612,-14.12999725341794,2.889999389648466,1,0.03642283085699938,-1.679624307427928,194.83999633789062,2.3333333333333335,192.7700042724609,-2.8420735624799227,192.1300048828125,0.03642283085699938
2192,2014-11-26,193.82000732421875,195.07000732421875,193.27999877929688,194.00999450683597,268500.0,0.0013433032078145057,-1.8189016111785272,0.11444985752368461,71.58125254720802,75.0393888718026,-1.2361069095541382,-4.888454804957632,-9.881370459937159,-13.985802065377584,22.34441246923548,1.790008544921875,4.3514527969440735,4.035007476806641,-2.394620269305733,10.464635222919014,0.8201936037504538,7.2498213498628274,-6.73075457536865,55.18042477146231,-5.270664033041442,3.2148138730561926,11,-0.7550048828125,-7.415008544921875,-17.027507781982422,-14.390007019042969,3.1299896240234375,2,0.0324011894643661,-1.4791544146864521,193.55999755859372,-1.679624307427928,194.83999633789062,2.3333333333333335,192.7700042724609,0.0324011894643661
2193,2014-11-28,197.7899932861328,199.67999267578125,194.33999633789062,194.5800018310547,404100.0,0.020482849096549405,-1.8943050432538828,-16.895831660105095,79.74971400598191,75.18321080454837,-4.766764584592067,-8.316078847105842,-13.88548599444735,-17.63112176179405,24.41842918745859,5.8599853515625,4.425282003581827,7.389994049072271,0.36471645582949463,14.415271642315048,3.877355252450883,10.90263284569366,-10.351910744892962,75.95416142508815,15.850001353684647,3.512638796621383,11,-2.2649993896484375,-8.509994506835938,-21.45749282836914,-18.35999298095703,1.770004272460909,4,0.0038425086780073947,-1.8189016111785272,193.82000732421875,-1.4791544146864521,193.55999755859372,-1.679624307427928,194.83999633789062,0.0038425086780073947
2194,2014-12-01,196.5200042724609,198.2100067138672,195.25999450683597,196.6699981689453,385000.0,-0.006420896186768554,-1.209735858545476,-0.04672719494225347,73.24103090395552,74.97154169301126,-3.194686440686013,-6.639056801788939,-12.607381460283506,-16.033689573728964,25.920110448168277,2.9500122070312216,4.856478033348736,5.6455047607421704,-1.6962079797713727,12.987217501255714,1.9746483904853847,9.316361130998956,-8.347407123148571,50.625134110578195,-5.753935554511138,3.6708563702567747,12,-0.9950103759765341,-6.170005798339815,-19.4850044250488,-17.090003967285128,6.379989624023494,0,0.005241190499206905,-1.8943050432538828,197.7899932861328,-1.8189016111785272,193.82000732421875,-1.4791544146864521,193.55999755859372,0.005241190499206905
2195,2014-12-02,194.58999633789062,197.19000244140625,193.3699951171875,196.16000366210938,286500.0,-0.009820923532519732,1.104684399905841,10.467141403863733,70.39408042484175,74.32262389110986,-1.0173726006316315,-4.233830727212478,-10.654766331215598,-13.815592401446906,27.27819972917034,3.82000732421875,4.632180012584399,3.2759971618652344,-3.8354427926196024,10.387437116350071,-0.27972281537719823,6.831717139107667,-5.72695545699014,20.468731373530744,-35.21685546436254,3.55571997724242,12,0.93499755859375,-4.220001220703125,-17.449996948242188,-15.159996032714844,6.730010986328125,1,0.009044708354734032,-1.209735858545476,196.5200042724609,-1.8943050432538828,197.7899932861328,-1.8189016111785272,193.82000732421875,0.009044708354734032
2196,2014-12-03,195.3500061035156,196.0200042724609,194.0200042724609,195.1499938964844,249500.0,0.003905698031389404,1.5973881854032626,-0.12739571589624338,73.77313580899026,74.45923935718093,-1.4501732700660455,-4.483372399632401,-11.316461372329485,-14.314498043106056,28.838790504972728,2.0,4.325781157235895,3.5660064697265454,-3.29070088781026,10.422713827263351,0.13765279095815686,6.994360148494934,-5.837948114922256,32.34389528645975,-25.741983419003965,3.428353678768401,12,0.17498779296877842,-4.33000946044919,-18.862503051757784,-15.920005798339815,5.899993896484403,2,0.012285609529045338,1.104684399905841,194.58999633789062,-1.209735858545476,196.5200042724609,-1.8943050432538828,197.7899932861328,0.012285609529045338
2197,2014-12-04,196.1199951171875,196.6699981689453,194.0,195.4499969482422,344300.0,0.003941586842151956,2.016939801205183,3.3497863899917975,65.17172317704177,73.96213507673146,-1.7522829115201262,-4.780163508921021,-11.961042324685536,-14.805716570633791,30.040263245264814,2.6699981689453125,4.17796638173607,3.879995727539068,-2.8489528690975305,10.608944324175667,0.5155214292207688,7.2444700258573675,-5.997861047362875,43.58163334397338,-13.28750762268713,3.3644742983183056,12,-0.3699951171875,-4.81500244140625,-19.014991760253906,-16.68999481201172,7.910003662109375,3,0.0016826526579174494,1.5973881854032626,195.3500061035156,1.104684399905841,194.58999633789062,-1.209735858545476,196.5200042724609,0.0016826526579174494
2198,2014-12-05,195.97999572753903,197.69000244140625,194.91000366210938,196.8500061035156,231400.0,-0.0007138455697228707,1.180388590029691,-1.298526497984468,62.83638768729493,72.26311558117207,-1.1272754553738764,-4.208541233721718,-11.634068587226011,-14.378543645755258,31.322711997457215,2.779998779296875,4.026114470802355,3.3289962768554346,-3.250281665143177,9.908274218854046,0.03935730585612873,6.6186352478547406,-5.284390141357022,53.92550323933168,-1.2668041256992169,3.2896389709993072,12,0.5000000000000284,-4.349998474121065,-18.19749450683591,-16.549995422363253,8.139999389648466,4,0.004949490977904203,2.016939801205183,196.1199951171875,1.5973881854032626,195.3500061035156,1.104684399905841,194.58999633789062,0.004949490977904203
2199,2014-12-08,193.67999267578125,196.1999969482422,193.08999633789062,195.97999572753903,171600.0,-0.011735907245121857,1.2700688871687207,2.6436501394320664,54.23726540656156,69.28256389764019,1.4699668464952254,-1.4845336839117635,-9.247011029803218,-11.772127115492196,32.374497742412004,3.1100006103515625,3.947586193262623,0.7114936828613168,-5.381512814386042,6.8045001801086755,-2.3350095657623626,3.757996931484996,-2.4453238642232975,12.82599032726742,-39.00127515995608,3.0465032486236856,12,2.7050018310546875,-1.5399932861328125,-15.67999267578125,-14.249992370605469,10.060012817382841,0,0.03035938199696009,1.180388590029691,195.97999572753903,2.016939801205183,196.1199951171875,1.5973881854032626,195.3500061035156,0.03035938199696009
2200,2014-12-09,195.00999450683597,195.08999633789062,190.5,191.2100067138672,225600.0,0.006867006822336652,1.3181849708309892,-1.6521664134595937,57.89781024484997,67.65360002296953,0.18619565132723892,-2.3954944080260816,-10.468840349271545,-12.828301466140658,33.70114927807143,4.589996337890625,3.9890780149157195,1.6974960327148665,-4.009976901533122,7.404968966962855,-1.1562404344091135,4.5512324998388465,4.669998168945284,62.725910645920216,12.423543290132592,2.853736467123993,12,0.08000183105465908,-2.8699951171875284,-15.154994964599638,-15.579994201660185,8.990005493164034,1,0.040459461627090354,1.2700688871687207,193.67999267578125,1.180388590029691,195.97999572753903,2.016939801205183,196.1199951171875,0.040459461627090354
2201,2014-12-10,192.6300048828125,194.75,191.80999755859372,193.22000122070312,539300.0,-0.012204449469588763,-1.6367604997741567,-0.15526269294399087,51.73845117141257,65.4488443145478,2.7048350239613796,0.4568436367504205,-7.988050461062812,-10.223385999112566,35.05187569632001,3.1999969482422443,3.821146409589602,-0.9674942016601449,-5.8414277677233315,3.9064393644030417,-3.4044609846917524,1.4694725813714626,6.866387939453119,29.624536294258963,-18.326969849547684,2.4369667830315946,12,2.459991455078125,-0.4900054931640625,-12.47750473022461,-13.200004577636719,11.1199951171875,2,0.04511240316218057,1.3181849708309892,195.00999450683597,1.2700688871687207,193.67999267578125,1.180388590029691,195.97999572753903,0.04511240316218057
2202,2014-12-11,193.13999938964844,195.22999572753903,192.6300048828125,193.75999450683597,252800.0,0.00264753410117069,-2.1707512235061714,1.0508457042363282,52.57520664758212,62.42945460805893,2.3336451470759414,0.5084788117754329,-8.326376392138599,-10.536577104179543,36.959586938472654,2.599990844726534,3.38272733762534,-0.797499847412098,-4.293762294182301,2.698762599358105,-2.545631070797185,0.9506313759729892,6.176465576171864,36.71764246483477,-12.114414492937925,1.7481312233850992,12,1.2150039672851562,-0.7600021362304688,-12.517498016357422,-13.709999084472656,11.860000610351562,3,0.04199026942104367,-1.6367604997741567,192.6300048828125,1.3181849708309892,195.00999450683597,1.2700688871687207,193.67999267578125,0.04199026942104367
2203,2014-12-12,192.05999755859372,194.3600006103516,190.94000244140625,191.3800048828125,343500.0,-0.005591808193371017,-3.38461989905712,-1.0967710179168166,48.22940726562888,59.650385314911524,2.8109743238753424,1.6967385060516165,-7.052767646111562,-9.229085947627368,36.776249622699325,3.419998168945341,3.1448025541864695,-1.8910018920898608,-5.354279267103067,1.5722754829233452,-3.622640579596464,-0.1593632045832578,7.080138107910187,27.3683928738735,-22.10043843002479,1.7316386875065979,12,2.0350036621094034,0.47499847412112217,-10.902496337890597,-12.62999725341794,13.979995727539091,4,0.062324280812569244,-2.1707512235061714,193.13999938964844,-1.6367604997741567,192.6300048828125,1.3181849708309892,195.00999450683597,0.062324280812569244
2204,2014-12-15,192.92999267578125,193.5,190.50999450683597,192.5200042724609,374200.0,0.004529809060952905,2.8580640080329616,0.6029306166413021,44.93367072704788,56.82145090404555,1.5401450659153681,0.9112684578187782,-7.838203768588357,-9.84681910995593,36.52420683693053,2.990005493164034,2.9337364748950563,-1.0450065612793082,-4.470938777539942,2.3809256549813256,-2.7579726694096394,0.6679595468510229,6.0373402773925875,51.374098746713855,6.534935595340897,1.7129661081303225,12,1.165008544921875,-0.39499664306640625,-11.722492218017578,-13.499992370605469,15.470001220703153,0,0.05800032584985915,-3.38461989905712,192.05999755859372,-2.1707512235061714,193.13999938964844,-1.6367604997741567,192.6300048828125,0.05800032584985915
2205,2014-12-16,191.25,194.32000732421875,190.7899932861328,193.08999633789062,559400.0,-0.00870778385714488,-1.5579721362229102,-4.487922885108922,43.999996829337626,53.51332435075081,3.0134294386324996,2.6416397900478614,-6.045329853509486,-7.913629139801657,35.881993766850904,3.5300140380859375,2.0785531198679905,-2.670999145507807,-6.237276551340358,0.8952782603247442,-4.4541378484240965,-0.8878604425915171,7.547986294110359,15.67807842756885,-27.41256063385792,1.7831387029162826,12,2.845001220703125,1.2849960327148438,-9.717498779296875,-11.819999694824219,17.32000732421875,1,0.06530721826491037,2.8580640080329616,192.92999267578125,-3.38461989905712,192.05999755859372,-2.1707512235061714,193.13999938964844,0.06530721826491037
2206,2014-12-17,194.69000244140625,195.2700042724609,190.05999755859372,191.44000244140625,610300.0,0.01798694087009811,1.3628128741168553,-1.7663078632677094,51.939359306652506,52.043061698485346,-0.5923298883978418,-0.642270483081262,-9.255036144885707,-11.093029074073485,35.30396777651502,5.2100067138671875,1.4788314255047226,0.649002838134777,-2.84701814221404,4.145023818483594,-1.0990076520396315,2.3970133283091855,3.942024126821906,88.86754158087935,45.35200964171376,1.7480104901744147,12,-0.81500244140625,-2.1550064086914062,-12.990001678466797,-15.260002136230469,8.959991455078153,2,0.04781959752348186,-1.5579721362229102,191.25,2.8580640080329616,192.92999267578125,-3.38461989905712,192.05999755859372,0.04781959752348186
2207,2014-12-18,196.3300018310547,198.38999938964844,194.6499938964844,195.57000732421875,675100.0,0.008423644609804715,-1.8769036650136859,0.23384446364182693,46.36817604868245,50.21326040530617,-2.4578793381691924,-2.0428315772900874,-10.719917048891375,-12.441881628444492,35.11728367161881,3.740005493164034,1.0827947670634046,2.0705024719238168,-1.4241379275650843,5.565142871412718,0.32318227217936624,3.8178226716682673,-6.270004272460966,75.27014278779673,34.37662730947382,1.7473201997444525,12,-2.1050033569335938,-3.7950057983398438,-14.387504577636719,-16.900001525878906,6.6699981689453125,3,0.037793501246591754,1.3628128741168553,194.69000244140625,-1.5579721362229102,191.25,2.8580640080329616,192.92999267578125,0.037793501246591754
2208,2014-12-19,197.8000030517578,197.91000366210938,195.55999755859372,196.1699981689453,344600.0,0.00748739982169444,1.5405387571963818,2.1447587688477525,53.152708248771084,50.09275405444056,-4.070633287695273,-3.231975943213172,-11.850649027006,-13.622804422179172,34.945903639900756,2.3500061035156534,0.5652633430073877,3.2570037841796875,-0.4251696426317437,6.939177210991119,1.415917070773986,5.098090497585389,-7.740005493164091,92.91721238654371,51.05478526847713,1.8410867134057098,12,-3.5750045776367188,-4.965003967285156,-15.60250473022461,-18.37000274658203,8.399993896484375,4,0.0364003884588322,-1.8769036650136859,196.3300018310547,1.3628128741168553,194.69000244140625,-1.5579721362229102,191.25,0.0364003884588322
2209,2014-12-22,197.66000366210938,199.0,197.0399932861328,197.66000366210938,152400.0,-0.000707782545442126,-2.161248246499151,0.0,58.292843776533864,50.13664666907211,-3.6952979049092107,-2.853127676387146,-11.269943335935181,-13.144822041448776,34.77634481693001,1.9600067138671875,0.2577153793599507,2.8725044250488168,-0.9602905117420448,6.705299361839678,0.9561069566534002,4.788901893444233,-7.433406066894548,85.01123073877102,38.772001043092814,1.9163974683954252,12,-3.1300048828125,-2.790008544921875,-12.09749984741211,-16.595001220703125,7.8699951171875,0,0.042395980313491455,1.5405387571963818,197.8000030517578,-1.8769036650136859,196.3300018310547,1.3628128741168553,194.69000244140625,0.042395980313491455
2210,2014-12-23,198.25999450683597,198.32000732421875,197.08999633789062,198.0,237300.0,0.0030354691571909953,5.473398915880345,100.0,57.92914085763734,50.82450107865263,-4.23069770230822,-3.3558183057081976,-11.32290324649685,-13.427532806592836,34.17822123367782,1.230010986328125,0.00962728360462961,3.301495361328165,-0.8343467908009927,7.437337513457322,1.233574285263586,5.3694164373927435,-7.682460815429721,91.72253589398764,41.91937876907099,2.0679210760645788,12,-3.729995727539091,-3.389999389648466,-12.6974906921387,-17.194992065429716,8.700012207031222,1,0.05114495950063591,-2.161248246499151,197.66000366210938,1.5405387571963818,197.8000030517578,-1.8769036650136859,196.3300018310547,0.05114495950063591
2211,2014-12-24,200.6100006103516,201.0399932861328,197.6300048828125,198.16000366210938,134900.0,0.011853153276641493,1.060426971782614,9.423264276071619,61.26445203429058,51.78997278828691,-5.956041918268568,-5.428918487928428,-13.052798226979064,-15.447843351795285,33.669334398035396,3.4099884033203125,0.1311023143379657,5.299001312255882,0.5141966596555392,10.083805964856225,2.9065989859556964,7.691403638556068,-9.695568266601583,93.27084950152272,40.91761529618562,2.3924023263001715,12,-5.06000518798831,-5.06000518798831,-14.92749786376956,-19.54499816894534,7.190002441406222,2,0.0396790124602413,5.473398915880345,198.25999450683597,-2.161248246499151,197.66000366210938,1.5405387571963818,197.8000030517578,0.0396790124602413
2212,2014-12-26,200.1000061035156,200.97000122070312,199.3500061035156,200.7899932861328,171900.0,-0.0025422187592061274,2.085696016741077,-0.2816277722763111,60.147822537788024,53.11424115186015,-4.866734226760769,-4.663414861225334,-11.88972079242373,-14.690481702473193,33.205335000491345,1.6199951171875284,0.07196968584477759,4.475006866455061,-0.7056819479306569,9.655695680840779,1.8846624592622163,7.065351273647906,-8.578040103222634,82.84693584899313,29.42470415441828,2.5903444071928567,12,-4.550010681152315,-4.550010681152315,-14.340003967285128,-19.035003662109347,9.579986572265653,4,0.01774106788948493,1.060426971782614,200.6100006103516,5.473398915880345,198.25999450683597,-2.161248246499151,197.66000366210938,0.01774106788948493
2213,2014-12-29,198.5500030517578,199.94000244140625,197.57000732421875,199.4600067138672,210100.0,-0.0077461419514197605,1.5347607546184476,1.31887038634197,62.455287002225106,55.06108740465761,-2.56952251506965,-3.218572267634073,-9.726964448799663,-12.85793911236155,31.60773871659437,2.5299987792968466,0.30164344519019437,2.8870033264160213,-2.371120536530441,8.145127189362483,0.25794139494280444,5.516065257889238,-6.45695541431445,37.750244140625,-19.947617609353024,2.629061931473229,12,-3.0000076293945312,-3.0000076293945312,-12.790000915527344,-17.485000610351562,12.470001220703097,0,0.022412474841826846,2.085696016741077,200.1000061035156,1.060426971782614,200.6100006103516,5.473398915880345,198.25999450683597,0.022412474841826846
2214,2014-12-30,197.5500030517578,199.16000366210938,197.02999877929688,198.1199951171875,127900.0,-0.005036514654393254,-1.6459677954375291,0.6263623863979342,56.607732613527986,56.46194693623433,-0.9445890474923431,-2.2529613562975896,-8.175094840205787,-11.602616262303826,29.83690645905137,2.1300048828125,0.47904885330942193,1.8355033874511832,-3.4778491281559525,7.148855903058319,-0.8211728703523988,4.492179645254765,-4.920138675393076,12.967705356565284,-42.27265850076853,2.6566762578035727,12,-2.0000076293945312,-2.0000076293945312,-11.09749984741211,-16.485000610351562,14.559997558593778,1,0.04378635162166056,1.5347607546184476,198.5500030517578,2.085696016741077,200.1000061035156,1.060426971782614,200.6100006103516,0.04378635162166056
2215,2014-12-31,196.3500061035156,198.72999572753903,196.17999267578125,197.5,173800.0,-0.0060743959995172014,-2.4227752176138893,2.0175612367822744,60.31043722743051,57.39206670520966,1.1788962206512963,-0.9637607625334397,-6.429340187917745,-10.142740735413128,28.711958281181992,2.550003051757784,0.8503503161411174,0.5475059509277003,-4.745689781055717,5.840701682911117,-2.099091915064008,3.1941038169194087,-3.2155339925647866,3.4982182383316234,-52.71111031143696,2.64659786599171,12,1.4949874877929972,-0.8000106811523153,-8.957504272460909,-15.285003662109347,11.519989013671903,2,0.046753207998076585,-1.6459677954375291,197.5500030517578,1.5347607546184476,198.5500030517578,2.085696016741077,200.1000061035156,0.046753207998076585
2216,2015-01-02,197.75,198.47999572753903,195.2100067138672,196.75999450683597,360800.0,0.007130093470668619,1.6693821116945138,-0.86087891091469,62.17645565232801,59.14854221672583,0.28900187467715455,-2.2922594866857935,-7.368888711210758,-11.286287570997729,27.37625927717883,3.2699890136718466,1.3088390305072153,1.827500152587902,-3.5309193173919198,7.185919622567724,-0.8517095824020089,4.506709887577813,-4.14119661853826,44.0971477163452,-13.97555629976516,2.67920973498991,1,0.375,-2.2000045776367188,-10.357498168945312,-16.68499755859375,10.149993896484403,4,0.046573990967722745,-2.4227752176138893,196.3500061035156,-1.6459677954375291,197.5500030517578,1.5347607546184476,198.5500030517578,0.046573990967722745
2217,2015-01-05,196.4499969482422,198.8800048828125,194.4499969482422,197.25,508300.0,-0.006573972448838505,1.1822630291231486,-0.80807940691422,61.46215218487776,60.07181376518213,1.7967653196513993,-1.0184841149152817,-5.57440005202875,-9.724574446017527,25.725564777449435,4.4300079345703125,1.9420463195702382,0.5109970092773324,-4.852013438058435,5.8740074566131,-2.170508214390537,3.192502232945202,-2.3953221725001868,36.42983604461455,-24.472272838871376,2.6815052236678816,1,1.2949981689453125,-0.9000015258789062,-8.09499740600586,-15.239997863769531,10.419998168945312,0,0.05777554736488977,1.6693821116945138,197.75,-2.4227752176138893,196.3500061035156,-1.6459677954375291,197.5500030517578,0.05777554736488977
2218,2015-01-06,196.9499969482422,197.7700042724609,194.3000030517578,196.41000366210938,448100.0,0.0025451769293318716,2.1834757715110213,-0.6749890327871979,60.702896166205505,60.33959736403453,1.3002469111189043,-1.5200202651581094,-5.692860863280487,-10.005680405972129,23.764731259453864,3.4700012207030966,2.1795679339350613,0.9624969482421761,-4.419584906956544,6.344578803440896,-1.7285439793571982,3.6535378758415504,4.089996337890625,54.526616536632076,-7.267569761943655,2.6910409275993654,1,0.720001220703125,-1.4000015258789062,-7.214996337890625,-15.739997863769531,9.710006713867188,1,0.06463567364707523,1.1822630291231486,196.4499969482422,1.6693821116945138,197.75,-2.4227752176138893,196.3500061035156,0.06463567364707523
2219,2015-01-07,199.55999755859372,200.33999633789062,197.41000366210938,198.75999450683597,271100.0,0.013252097744573366,1.4830439983189474,1.481505552572728,71.08067265664056,61.80087867503489,-1.1308137037698032,-3.8650839311775655,-7.935030410848839,-12.388648670023912,22.84537577067491,3.3899993896484375,2.5304069667293163,3.278497314453091,-2.2141149504564908,8.771109579362673,0.5321911819983143,6.0248034469078675,1.3451959228515875,87.08609857087592,18.654722776194475,2.7463061324547855,1,-1.889999389648409,-4.01000213623044,-7.157501220703097,-16.415000915527315,9.059997558593778,2,0.05742637228937819,2.1834757715110213,196.9499969482422,1.1822630291231486,196.4499969482422,1.6693821116945138,197.75,0.05742637228937819
2220,2015-01-08,202.8999938964844,203.0,200.42999267578125,201.0,232400.0,0.016736802860052302,1.447618909217735,2.3749833107633314,70.93319119798305,62.87518302655628,-4.18333129548526,-6.939463730122071,-10.854675473289575,-15.498407575980849,23.203708103080277,3.4400024414062784,2.7076697388400817,6.223993682861362,0.027613127158446105,12.420374238564278,3.1258034050099184,9.322183960712806,-8.599990844726591,98.85050415407557,31.64079784154805,3.0981902778514536,1,-4.249992370605497,-6.369995117187528,-9.962497711181669,-19.754997253417997,5.279998779296847,3,0.04539185308485494,1.4830439983189474,199.55999755859372,2.1834757715110213,196.9499969482422,1.1822630291231486,196.4499969482422,0.04539185308485494
2221,2015-01-09,201.32000732421875,203.4600067138672,200.47000122070312,203.0,406700.0,-0.007787021290260543,1.2999988262497506,-0.8842095118777876,62.762180316212394,63.16566722415899,-2.7849008835385405,-4.9277097074505605,-8.92624991839557,-13.722018221061717,23.62087925059095,2.9900054931640625,2.765137488067211,4.209506988525391,-2.0109650474204273,10.429979024471209,1.0992709705524817,7.3197430064983,-6.846004333496097,76.63757058852926,10.01588167960152,3.110236017972914,1,-2.44000244140625,-4.560005187988281,-8.372512817382812,-18.175010681152344,7.79998779296875,4,0.03253520541761268,1.447618909217735,202.8999938964844,1.4830439983189474,199.55999755859372,2.1834757715110213,196.9499969482422,0.03253520541761268
2222,2015-01-12,201.25,202.47999572753903,200.0,201.6699981689453,256500.0,-0.0003477415143642304,1.431376362262836,0.25,59.50413501059701,62.837761447311415,-2.8324772257808206,-4.446967232685267,-8.493051363365993,-13.457693659511335,23.85456782717897,2.479995727539034,2.799107308758522,3.733999633789068,-2.453930347029228,9.921929614607365,0.64003464337992,6.827964624198216,-6.416556860351562,75.87329879562226,12.058240122684111,3.093964990409151,1,-2.3699951171875,-4.489997863769531,-7.977504730224609,-18.105003356933594,10.729995727539034,0,0.03304344793284186,1.2999988262497506,201.32000732421875,1.447618909217735,202.8999938964844,1.4830439983189474,199.55999755859372,0.03304344793284186
2223,2015-01-13,204.02999877929688,205.3800048828125,201.7899932861328,203.25999450683597,287600.0,0.013813658530667627,1.069161122373148,-1.8333514986375345,65.31986976804254,63.805776686701925,-5.312005335096529,-6.623830993222953,-10.907785175397976,-16.075533561881684,25.030494242390454,4.1300048828125,2.628542235808908,5.915498352050776,-0.3652982803491227,12.196294984450674,2.775100035850812,9.055896668250739,-8.85149309667969,83.0614065652988,21.021717827773045,3.1403983161999554,1,-4.189994812011719,-6.30999755859375,-10.50250244140625,-20.88500213623047,9.699996948242159,1,0.013919503773377473,1.431376362262836,201.25,1.2999988262497506,201.32000732421875,1.447618909217735,202.8999938964844,0.013919503773377473
2224,2015-01-14,204.1199951171875,205.7700042724609,201.4199981689453,201.4199981689453,348700.0,0.00044109365499722664,-2.2222303853696093,3.506470086994561,64.4477450004475,64.26547755037048,-4.885839166158888,-6.147713232422149,-10.673585990403467,-16.023076345370413,26.468284263792064,4.350006103515597,2.518001245226799,5.445994567871082,-0.8836511063795456,11.77564024212171,2.2811717307457684,8.610817404996396,-8.329399482558586,71.40367532917476,12.576748521052025,3.164822837125319,1,-4.084991455078125,-6.204994201660185,-10.064998626708984,-20.974998474121094,18.70001220703125,2,0.012443702751725239,1.069161122373148,204.02999877929688,1.431376362262836,201.25,1.2999988262497506,201.32000732421875,0.012443702751725239
2225,2015-01-15,203.7400054931641,205.0,202.67999267578125,205.0,211800.0,-0.001861599221601229,2.68256736300333,-0.4666651596240577,58.547270663570956,63.862234773841905,-3.740714513672657,-5.042561180002082,-9.927479641522126,-15.50171598264501,27.73304490396471,2.32000732421875,2.4747421204321256,4.44150466918947,-1.2349393305671583,10.117948668946099,1.6032826693111701,7.27972666906777,-7.151057167508611,64.81807147031759,9.920601167960015,2.838221999878312,1,-3.705001831054716,-5.825004577636776,-9.477508544921903,-20.595008850097685,21.529998779296818,3,0.023952044235058922,-2.2222303853696093,204.1199951171875,1.069161122373148,204.02999877929688,1.431376362262836,201.25,0.023952044235058922
2226,2015-01-16,204.0,204.9900054931641,201.97000122070312,202.9499969482422,256600.0,0.0012761092560422682,-1.0066510191977398,-0.8333393884347751,60.79734499965365,63.788367308817016,-3.375927501286384,-4.8162432559455794,-9.815623222256477,-15.675513083348307,28.65509207197945,3.020004272460966,2.6798746028050857,4.235999298095692,-1.3757667758120533,9.847765372003437,1.4301162611418192,7.041882335049564,-6.6765671986000825,69.32403878955878,17.21999671523001,2.8058830369538654,1,-3.964996337890625,-6.084999084472685,-10.385002136230469,-20.855003356933594,19.44000244140625,4,0.020490160175398175,2.68256736300333,203.7400054931641,-2.2222303853696093,204.1199951171875,1.069161122373148,204.02999877929688,0.020490160175398175
2227,2015-01-20,203.75,204.88999938964844,202.3699951171875,204.88999938964844,402000.0,-0.001225490196078427,3.421062494144102,-1.0857105488788457,65.51315071910379,64.32284003691682,-2.2143918301732413,-4.197037821085559,-9.222860472966829,-15.329196361520758,28.801792982726816,2.5200042724609375,2.9348556580948753,3.614999389648432,-2.0219022647657425,9.251901044062606,0.7965485624413589,6.433450216855505,-5.750841480915199,53.563185329133724,-0.34178835507811556,2.818450827207083,1,-2.1599960327148438,-5.834999084472685,-10.135002136230469,-20.605003356933594,17.830001831054688,1,0.02635580425613493,-1.0066510191977398,204.0,2.68256736300333,203.7400054931641,-2.2222303853696093,204.1199951171875,0.02635580425613493
2228,2015-01-21,205.0,205.47999572753903,203.0500030517578,203.5,254000.0,0.006134969325153339,-1.0249990463232346,-1.3157901781531502,71.89892040026366,64.41375645287494,-2.461239237678967,-5.143695012811094,-10.133006232039207,-16.478944079024927,29.011353589061557,2.4299926757812216,3.1014680397998404,4.504999542236334,-1.4164804275045242,10.426479511977192,1.5442595573659048,7.465739527106763,-6.379173820645121,82.2987771939307,22.25650543380116,2.9607399848704286,1,-2.1149978637695312,-7.084999084472685,-11.632499694824219,-21.855003356933594,11.860000610351591,2,0.03404875964653198,3.421062494144102,203.75,-1.0066510191977398,204.0,2.68256736300333,203.7400054931641,0.03404875964653198
2229,2015-01-22,206.0399932861328,206.6499938964844,203.69000244140625,205.4199981689453,384700.0,0.0050731379811357336,2.2173884198828366,0.413330078125,78.75373886490647,65.28270619364422,-2.777459907205781,-5.822197946199594,-10.800191336209394,-17.40826682667219,29.06965012094399,2.9599914550781534,3.4531727636262133,5.125993347167963,-1.1274633177082194,11.379450012044146,1.9992650147298718,8.252721679606054,-6.847232859329438,86.96577852550256,18.95434200526951,3.126728332438089,1,-2.714996337890625,-7.68499755859375,-12.724994659423828,-22.894996643066406,12.070007324218778,3,0.03732286299741294,-1.0249990463232346,205.0,3.421062494144102,203.75,-1.0066510191977398,204.0,0.03732286299741294
2230,2015-01-23,208.3999938964844,209.0399932861328,206.25,206.25999450683597,670300.0,0.011454089920660104,-1.583340986316398,3.4516391021854695,79.89897137922235,67.1867940895342,-4.777661909773599,-7.782603030922218,-12.778064289467494,-19.6430694721482,29.3213935196464,3.0,3.9127659378666237,6.978993988037132,0.02640942431384019,13.931578551760424,3.502701706175486,10.455286269898778,-8.461510122712923,90.94766466884977,19.088719015824978,3.4762922818616513,1,-3.879997253417997,-8.849998474121122,-15.084995269775419,-25.254997253417997,9.33000183105463,4,0.0691939244244748,2.2173884198828366,206.0399932861328,-1.0249990463232346,205.0,3.421062494144102,203.75,0.0691939244244748
2231,2015-01-26,208.57000732421875,208.75,205.80999755859372,208.0,636500.0,0.0008158034199310382,5.32263568944024,0.26635863868745857,86.33101554331151,70.16755859316916,-4.258989839170226,-7.721586048650835,-12.517409945878455,-19.68817983938152,28.871949511104432,2.9400024414062784,3.9717221145260737,6.751007080078125,-0.8839548075968082,14.385968967753058,2.9335261362406584,10.568488023915592,-7.539342408963904,92.95373177008864,15.926966135333657,3.817480943837472,1,-3.3400115966796875,-9.020011901855469,-15.255008697509766,-25.425010681152344,6.7599945068359375,0,0.08006902412522954,-1.583340986316398,208.3999938964844,2.2173884198828366,206.0399932861328,-1.0249990463232346,205.0,0.08006902412522954
2232,2015-01-27,203.6499938964844,206.5,200.0,202.25999450683597,1032700.0,-0.02358926621739177,-1.1996659067378705,2.438564086090588,65.87677690845237,70.22943716432579,1.1591627849960275,-2.6582709712632777,-7.196000040816756,-14.678907934225066,27.48156676448195,8.57000732421875,3.6862607907681024,1.6534942626953466,-5.978261148363686,9.285249673754379,-2.1623834428341695,5.469371968224863,5.389999389648409,40.376068664602094,-37.86524184302349,3.815877705529522,1,0.8700027465820028,-1.979995727539091,-10.444995880126982,-20.504997253417997,11.690002441406222,1,0.09717657322877771,5.32263568944024,208.57000732421875,-1.583340986316398,208.3999938964844,2.2173884198828366,206.0399932861328,0.09717657322877771
2233,2015-01-28,203.0,208.67999267578125,202.42999267578125,205.63999938964844,461000.0,-0.0031917206774618734,-2.3068660259075515,-1.8992809704155003,58.98642971145404,69.62262435443763,1.8413210075681263,-1.747390518806128,-6.31958329864969,-13.929116726971984,27.08590997473047,6.25,3.709150439345052,0.7810005187988338,-6.685360269650545,8.247361307248212,-2.9521798754258555,4.514180913023523,5.859193420410151,33.18586535458988,-42.121661714424164,3.733180394224683,1,1.5199966430664062,-1.3300018310546875,-9.620002746582031,-19.855003356933594,10.1199951171875,2,0.09152710261603292,-1.1996659067378705,203.6499938964844,5.32263568944024,208.57000732421875,-1.583340986316398,208.3999938964844,0.09152710261603292
2234,2015-01-29,206.1999969482422,207.07000732421875,201.1199951171875,202.6199951171875,582000.0,0.01576353176473977,1.2368371991636384,-1.3560616131549288,58.68422553150816,69.63784156198622,-1.1539495472167118,-4.4966714856811905,-9.272581954488885,-17.021511154055702,26.751850934622357,5.95001220703125,3.9365495638732,3.548497772216791,-3.77994393353859,10.876939477972172,-0.11572308066089931,7.212718625094482,2.482012603759756,68.58408797441112,-3.590691771395342,3.6642208528776914,1,-1.6800003051757812,-4.529998779296875,-12.669998168945312,-23.05500030517578,8.550003051757812,3,0.05169739970842557,-2.3068660259075515,203.0,-1.1996659067378705,203.6499938964844,5.32263568944024,208.57000732421875,0.05169739970842557
2235,2015-01-30,205.52999877929688,206.6100006103516,203.1000061035156,205.25999450683597,420500.0,-0.003249263719016904,1.88887493485207,0.0754201492632657,61.63624186661677,69.73105232498212,-0.22723493368226855,-3.2713947195470894,-8.354409967556421,-16.234578879613878,26.787747763197522,3.5099945068359943,3.777436152618776,2.419499969482416,-4.377823133055074,9.216823072019906,-0.9791615817863146,5.818161520751147,3.149993896484375,63.19998604910714,-8.062860650090698,3.398661551268742,1,-1.0100021362304688,-3.8600006103515625,-10.830001831054688,-22.38500213623047,7.470001220703125,4,0.06120761886717774,1.2368371991636384,206.1999969482422,-2.3068660259075515,203.0,-1.1996659067378705,203.6499938964844,0.06120761886717774
2236,2015-02-02,206.9600067138672,207.25999450683597,203.00999450683597,206.3999938964844,373700.0,0.0069576604051162505,6.327659462516577,2.0740887256288216,64.67868280149847,69.6383336674704,-1.3334352172977901,-4.190903902906314,-9.513220668171414,-17.53862913914611,27.32100264441506,4.25,3.6818107964847115,3.389007568359375,-3.121060082533944,9.899075219252694,0.13397374291272968,6.64404139380602,1.5463861083984511,80.18447680591788,9.112186926728867,3.255033825446654,2,-2.4400100708007812,-5.290008544921875,-12.260009765625,-23.81501007080078,7.1999969482421875,0,0.05203898658817652,1.88887493485207,205.52999877929688,1.2368371991636384,206.1999969482422,-2.3068660259075515,203.0,0.05203898658817652
2237,2015-02-03,207.8000030517578,209.02999877929688,206.22999572753903,208.05999755859372,404100.0,0.00405873748860075,1.5454608507480543,-0.4642652788752078,60.76529256188268,68.4012639076503,-1.719328828671678,-4.3605559724122145,-10.056029360712557,-18.251773705392992,28.38170251807129,2.800003051757841,3.8186507002249925,3.66150360107423,-2.179266512340405,9.502273714488865,0.7411185443669126,6.581888657781548,-7.8000030517578125,84.45012442369645,14.279105816518367,2.920385056707318,2,-3.2800064086914062,-6.1300048828125,-12.250007629394531,-23.975006103515625,8.479995727539062,1,0.036236759714682654,6.327659462516577,206.9600067138672,1.88887493485207,205.52999877929688,1.2368371991636384,206.1999969482422,0.036236759714682654
2238,2015-02-04,209.67999267578125,211.69000244140625,206.5200042724609,207.47999572753903,292400.0,0.009047110666091651,-1.5097201183672808,-8.461705499150046,64.40414786329384,66.80686490747112,-3.202416379621866,-5.521012274693163,-11.616338717801312,-19.998120457675014,29.791836382331116,5.169998168945341,3.9583511954938047,4.904993438720709,-0.38601717182629613,10.196004049267714,2.2594881334472063,7.550498743994211,-9.499392700195301,80.9838375322643,10.515634304748389,2.645505305273508,2,-3.834991455078125,-6.684989929199219,-14.129997253417969,-25.854995727539062,5.1400146484375,2,0.026993532334108616,1.5454608507480543,207.8000030517578,6.327659462516577,206.9600067138672,1.88887493485207,205.52999877929688,0.026993532334108616
2239,2015-02-05,211.0200042724609,211.5200042724609,208.8999938964844,210.6199951171875,302600.0,0.006390746105908507,2.7428474894007313,0.18182259552360466,67.96642465505806,65.48102638256397,-4.203798874683002,-6.280450061172331,-12.635140130953744,-21.209870475531517,30.453058266192066,2.6200103759765057,4.099145396099004,5.672004699707003,0.2778065343087235,11.066202865105282,2.974905617007863,8.369103782406142,-10.379028198242139,92.28113414186055,20.226681242177605,2.6970990826991366,2,-5.175003051757784,-8.025001525878878,-15.470008850097628,-27.19500732421872,6.119995117187528,3,0.009951619762148978,-1.5097201183672808,209.67999267578125,1.5454608507480543,207.8000030517578,6.327659462516577,206.9600067138672,0.009951619762148978
2240,2015-02-06,212.1100006103516,212.3300018310547,210.1100006103516,210.1100006103516,362700.0,0.00516536970818815,-1.2200012207030966,4.999885561701671,69.22711273337654,63.58059273701566,-5.265958872440251,-7.004186088360711,-13.451370015363551,-22.173066213906594,30.50565140162973,2.2200012207030966,4.061998213957196,6.301500701904331,0.25426138685580213,12.34874001695286,3.2778810443800808,9.325120359428581,-11.02706348144531,97.63947373591212,24.197018246302875,3.0236196575242618,2,-5.944999694824247,-8.794998168945341,-16.56000518798831,-26.900001525878935,4.3800048828125,4,0.01244636925204734,2.7428474894007313,211.0200042724609,-1.5097201183672808,209.67999267578125,1.5454608507480543,207.8000030517578,0.01244636925204734
2241,2015-02-09,207.8699951171875,212.1499938964844,207.6300048828125,211.13999938964844,440900.0,-0.01998965386338869,-1.410670616335531,-1.6350021362304688,58.213700777053894,62.729139833526936,-1.2691580087115142,-2.369813336547139,-8.939958332122188,-17.83250221141759,30.09132207500629,4.519989013671903,3.7154638876841943,1.7339958190918026,-3.990583147665717,7.458574785849322,-1.1282936642869572,4.596285302470562,-6.112234106152329,26.885208995172565,-47.04473336237902,2.8622894833787584,2,-1.1449966430664062,-4.55499267578125,-11.172500610351562,-20.779998779296875,8.57000732421875,0,0.02467890991155519,-1.2200012207030966,212.1100006103516,2.7428474894007313,211.0200042724609,-1.5097201183672808,209.67999267578125,0.02467890991155519
2242,2015-02-10,207.8999938964844,210.1300048828125,207.1000061035156,208.5200042724609,383600.0,0.00014431510079160326,-1.7297458914419204,0.1896053718333214,56.07709968088308,62.40588094124128,-0.7072725239035265,-1.977451928543843,-8.70098869951434,-17.753242570713155,29.80676430015894,3.0299987792969034,3.1154681400806226,1.4314949035644702,-3.8538151756234242,6.716804982752365,-1.2111601360294912,4.074149943158432,-5.50789843624807,23.751982855522918,-47.09028816028485,2.6426550395939508,2,-1.1749954223633097,-4.584991455078153,-11.062496185302763,-20.80999755859378,6.889999389648409,1,0.030110677967320587,-1.410670616335531,207.8699951171875,-1.2200012207030966,212.1100006103516,2.7428474894007313,211.0200042724609,0.030110677967320587
2243,2015-02-11,206.8699951171875,209.05999755859372,206.3000030517578,208.0800018310547,412100.0,-0.00495429922816526,-1.34894064632584,1.9515910712969082,51.74004420886288,61.63430523872513,1.0386394289930365,-0.7628924958076482,-7.5364287323275505,-16.623496160577332,28.70368973323394,2.759994506835909,2.350326376573747,0.2594963073730412,-4.901093711801792,5.4200863265478745,-2.3207987022143755,2.839791316960458,-3.88162527470206,9.452606647063885,-56.89845566719465,2.580295009587417,2,0.8000030517578125,-3.55499267578125,-10.22249984741211,-18.44499969482422,8.8800048828125,2,0.04548752300583181,-1.7297458914419204,207.8999938964844,-1.410670616335531,207.8699951171875,-1.2200012207030966,212.1100006103516,0.04548752300583181
2244,2015-02-12,206.66000366210938,208.6000061035156,206.0399932861328,207.94000244140625,384500.0,-0.0010150889932547535,-1.0317404572756992,1.0578443612151478,45.99080816689304,59.895923716533616,1.4759576652325563,-0.3719217774587946,-7.150600042596466,-16.285384174427094,27.420352495110865,2.560012817382784,2.272793412176327,-0.07749557495117188,-5.1032771964981976,4.948286046595854,-2.5903863857246847,2.435395235822341,-3.1111359003097903,9.85706730839208,-51.177506361988,2.5128908107735093,2,1.0099945068359375,-1.7900009155273438,-10.050006866455078,-17.64000701904297,9.129989624023438,3,0.039485161702847105,-1.34894064632584,206.8699951171875,-1.7297458914419204,207.8999938964844,-1.410670616335531,207.8699951171875,0.039485161702847105
2245,2015-02-13,208.6199951171875,208.8600006103516,206.30999755859372,206.30999755859372,285300.0,0.009484135393139415,-1.207797183396301,-1.8046873137353296,50.10640232811932,58.2767814417137,0.0004212569162973523,-2.052820549393772,-8.846134164688038,-18.086354599004267,26.096575746376594,2.5500030517578693,2.5248343430275213,1.6384963989257812,-3.2464081978475576,6.52340099569912,-0.8039558994609024,4.080948697312465,-4.544259311232622,42.22588499719029,-14.160949705619117,2.4424522983866694,2,0.56500244140625,-2.4549942016601562,-12.009998321533203,-18.659996032714844,6.529998779296903,4,0.04083982586460633,-1.0317404572756992,206.66000366210938,-1.34894064632584,206.8699951171875,-1.7297458914419204,207.8999938964844,0.04083982586460633
2246,2015-02-17,208.17999267578125,208.9600067138672,207.38999938964844,208.5800018310547,292500.0,-0.002109109633326778,1.706865027688989,-0.17316431949691968,61.91479148974408,58.404503544809415,0.705911928020214,-1.3529748535052306,-8.165835854645593,-17.455383019533542,25.078713351975225,1.57000732421875,2.5647515572646853,0.9894943237304688,-3.7125618354345704,5.691550482895508,-1.3615337558520366,3.340522403312974,-3.6090009083203825,52.32257510921755,-5.837962284235466,2.3510280795825165,2,1.0050048828125,-2.0149917602539062,-10.58999252319336,-16.16999053955078,5.82000732421875,1,0.03991744216421811,-1.207797183396301,208.6199951171875,-1.0317404572756992,206.66000366210938,-1.34894064632584,206.8699951171875,0.03991744216421811
2247,2015-02-18,209.1199951171875,209.5800018310547,207.72999572753903,208.25,276300.0,0.004515335164173129,1.0670360583070815,-2.1749380125882127,65.85491965807631,58.565700410896355,-0.03035043854120545,-1.9711026760503785,-8.874487981723632,-18.18902792376724,24.078553801884407,1.8500061035156534,2.6409926244818394,1.660997009277338,-2.822033311410877,6.144027329965553,-0.5805181510667694,3.9025121696214455,-4.0834627459109925,87.00549142665022,24.624771008982897,2.241515160344106,2,0.06500244140625,-2.9549942016601562,-11.299991607666016,-16.85999298095703,6.05999755859375,2,0.03500386139602152,1.706865027688989,208.17999267578125,-1.207797183396301,208.6199951171875,-1.0317404572756992,206.66000366210938,0.03500386139602152
2248,2015-02-19,211.97999572753903,212.2899932861328,208.58999633789062,209.42999267578125,247900.0,0.013676361309920892,1.334384281031437,2.9310544408586736,65.24261968416853,58.26305541413085,-2.8270835465724815,-4.512738004335205,-11.460621589187298,-20.79392693288264,23.154000493458238,3.6999969482421875,2.608017749534895,4.171997833251936,-0.583500808622972,8.927496475126844,1.794248512314482,6.54974715418939,-6.505855188675838,95.04003906249955,32.06246565818602,2.377749320937452,2,-2.794998168945284,-5.81499481201169,-14.15999221801755,-19.06999206542966,5.889999389648466,3,0.013255956294128346,1.0670360583070815,209.1199951171875,1.706865027688989,208.17999267578125,-1.207797183396301,208.6199951171875,0.013255956294128346
2249,2015-02-20,213.72999572753903,213.7700042724609,210.8500061035156,212.0200042724609,272400.0,0.008255495967880444,2.262552212087631,0.6705840818109543,70.4590810764301,58.399940785581244,-4.640213170909362,-5.962798858278717,-12.836625572163626,-22.31422080087978,22.014899223034245,2.9199981689453125,2.695697626233425,5.537497711181601,0.17863773822605822,10.896357684137143,2.8580677247038295,8.216927697659372,-7.844503511144353,99.46369290998754,35.00588707457932,2.6794299864777695,2,-3.824996948242159,-6.844993591308565,-14.949993133544893,-19.57499694824216,6.100006103515653,4,0.009451196897210634,1.334384281031437,211.97999572753903,1.0670360583070815,209.1199951171875,1.706865027688989,208.17999267578125,0.009451196897210634
2250,2015-02-23,222.82000732421875,224.5800018310547,215.57000732421875,215.7700042724609,807500.0,0.04253035034103303,-1.4187914624480022,4.1228294041011715,78.62816310049803,60.66821437707503,-13.46749572053352,-14.669206114599831,-21.482179929276242,-31.117420289667592,20.932729624889635,10.850006103515653,2.779801371394683,13.906508636474598,5.446924341041921,22.366092931907275,9.676716488758245,18.13630078419095,-16.30375414333878,89.76152264762588,26.165587802562897,4.229792147716341,2,-7.510009765625,-10.530006408691406,-23.84500503540039,-28.145004272460938,-4.100006103515625,0,-0.03155019211473575,2.262552212087631,213.72999572753903,1.334384281031437,211.97999572753903,1.0670360583070815,209.1199951171875,-0.03155019211473575
2251,2015-02-24,225.2700042724609,225.82000732421875,222.32000732421875,222.32000732421875,731200.0,0.010995408256482264,-1.3728838106666805,0.4184391023074252,79.80211988380191,63.3043277329549,-14.739783908545093,-16.657996392668252,-23.373360796177337,-33.25450517981605,20.091914862594557,3.5,2.747616132396047,15.521505737304665,4.344419360847297,26.698592113762032,9.932962549075967,21.110048925533363,-16.947376226563478,96.95963129255931,34.51442175516114,5.588543188228689,2,-9.340003967285128,-12.360000610351534,-26.29500198364255,-30.084999084472656,-6.550003051757784,1,-0.04492391434296994,-1.4187914624480022,222.82000732421875,2.262552212087631,213.72999572753903,1.334384281031437,211.97999572753903,-0.04492391434296994
2252,2015-02-25,223.44000244140625,226.2100067138672,222.6199951171875,225.5800018310547,711300.0,-0.008123593005490815,1.1117658410487248,-0.7254242723619148,73.51333761650072,65.72358255602578,-11.704464553058415,-13.986450929911342,-21.010727250565793,-31.087920025743415,21.848387481664517,3.5900115966796875,2.559191601225791,12.702003479003906,0.35536291445072266,25.04864404355709,6.5286831967273145,18.875323761280498,-13.017688882110264,84.27921315961532,23.18020519954269,6.173320282276589,2,-7.31500244140625,-10.334999084472656,-24.46500015258789,-28.254997253417997,-3.19000244140625,2,-0.04224848880352905,-1.3728838106666805,225.2700042724609,-1.4187914624480022,222.82000732421875,2.262552212087631,213.72999572753903,-0.04224848880352905
2253,2015-02-26,221.5800018310547,223.44000244140625,220.9499969482422,223.44000244140625,455000.0,-0.008324385025189618,1.6774243828806288,0.8691594116095175,67.73001677544575,68.1390501791983,-8.424321586880978,-11.239360546095213,-18.593909569309915,-28.88340627483703,22.868537176410094,2.4900054931640625,2.9287968828382134,9.91300277709962,-2.7734952897710627,22.599500843970304,3.569753743664279,16.256251810534962,-8.947411230118746,69.85674024197503,12.177352472203253,6.343249033435344,2,-5.319999694824219,-8.474998474121094,-21.827499389648438,-26.394996643066435,-1.8399963378905966,3,-0.028883514317114112,1.1117658410487248,223.44000244140625,-1.3728838106666805,225.2700042724609,-1.4187914624480022,222.82000732421875,-0.028883514317114112
2254,2015-02-27,216.8600006103516,221.3000030517578,215.7700042724609,219.6100006103516,515500.0,-0.021301566845828845,-1.2434105456030697,1.4784941384939745,57.10864932557164,68.91707762335967,-2.3527052766167174,-5.986733764575746,-13.388504576428119,-23.90383555003629,23.793976563714995,5.809997558593778,3.3183397917967454,4.660001373291038,-7.954916503575703,17.27491925015778,-1.6474575651423322,10.967460311724409,-2.326571753605265,12.1239977456001,-38.82766543114021,6.307458938433374,2,-0.05999755859377842,-3.754997253417997,-16.459999084472685,-21.43499755859378,3.9700012207030966,4,0.004657357299609366,1.6774243828806288,221.5800018310547,1.1117658410487248,223.44000244140625,-1.3728838106666805,225.2700042724609,0.004657357299609366
2255,2015-03-02,218.1100006103516,219.9900054931641,215.83999633789062,217.4600067138672,529100.0,0.005764087413455243,-1.1336727649292517,-0.2363614169034194,66.8310422576188,69.46332770867907,-2.363532290331989,-6.58348742748484,-14.074408249442541,-24.861529006681025,24.769427845453247,4.150009155273466,4.013858806195685,5.281001281738298,-7.187258333973006,17.749260897449602,-0.9531285261173537,11.51513108959395,8.100006103515597,22.413752784290367,-30.27752874492373,6.234129807855657,3,-1.139999389648466,-5.004997253417997,-17.270004272460966,-22.090003967285185,2.5,0,0.007885934692998475,-1.2434105456030697,216.8600006103516,1.6774243828806288,221.5800018310547,1.1117658410487248,223.44000244140625,0.007885934692998475
2256,2015-03-03,217.72999572753903,218.0500030517578,216.3500061035156,217.25999450683597,284200.0,-0.0017422625361017685,2.063013773953258,0.7230855908726919,65.97335142369877,69.47648679374824,-0.5435591389131957,-5.644656179919167,-13.23399081259248,-24.151256250848093,25.609169335805724,1.7599945068359943,4.9670810827635705,4.362496948242153,-7.968022936518707,16.693016833003014,-1.802762994138277,10.527756890622584,8.272610778808627,18.773860121953305,-36.02573765827904,6.165259942380424,3,-0.32999420166012783,-4.62499237060544,-15.69499969482419,-20.51499938964841,4.220001220703153,1,0.0045469412234910855,-1.1336727649292517,218.1100006103516,-1.2434105456030697,216.8600006103516,1.6774243828806288,221.5800018310547,0.0045469412234910855
2257,2015-03-04,215.3300018310547,217.94000244140625,215.16000366210938,217.4900054931641,285900.0,-0.01102279862021227,-1.2239990234375,-4.595740536329426,63.16118057642524,69.24521578177678,3.162535912134018,-2.7949052737259876,-10.444849962272883,-21.470716849734742,25.867099629788004,2.779998779296875,5.693498160483614,1.5860031127929801,-10.485865346401681,13.657871571987641,-4.4499311168043505,7.621937342390311,10.469352471923827,2.0531182851182557,-56.06671430169986,6.035934229597324,3,3.2000045776367188,-2.2249984741210938,-12.940006256103516,-18.115005493164062,7.8699951171875,2,0.01574327479135107,2.063013773953258,217.72999572753903,-1.1336727649292517,218.1100006103516,-1.2434105456030697,216.8600006103516,0.01574327479135107
2258,2015-03-05,215.33999633789062,216.66000366210938,213.67999267578125,215.19000244140625,256200.0,4.6414836534447446e-05,1.1362020498124104,-0.06944150101018573,63.58796495351662,68.48175843478639,4.111665587179004,-2.4866150394915394,-10.104947794408758,-21.126205817912705,25.324117641558864,2.980010986328125,6.253523427086122,1.3129974365234318,-10.622326691302476,13.24832156434934,-4.654664627389536,7.2806595004364,10.033783939453116,21.784795298216807,-40.68680184945443,5.96766206391296,3,4.605003356933594,-1.6749954223632812,-12.244998931884766,-18.125,7.480010986328125,3,0.022801169061064996,-1.2239990234375,215.3300018310547,2.063013773953258,217.72999572753903,-1.1336727649292517,218.1100006103516,0.022801169061064996
2259,2015-03-06,213.1199951171875,215.9199981689453,212.1999969482422,214.88999938964844,308000.0,-0.010309284194561452,-1.0609421560961176,-11.800508646998983,56.98757499075944,66.07724864481544,6.968892034720739,-0.10669129264823596,-7.549119106410757,-18.513427212129784,24.594156155562107,3.720001220703125,6.662859385193229,-1.0120033264160213,-12.872658857790128,10.848652204958086,-6.942331092103075,4.918324439271032,11.552157904062483,11.809976377304933,-51.02399784620363,5.930327765687059,3,6.0850067138671875,0.5450057983398438,-10.02499771118164,-15.904998779296875,9.180007934570312,4,0.03106236171006138,1.1362020498124104,215.33999633789062,-1.2239990234375,215.3300018310547,2.063013773953258,217.72999572753903,0.03106236171006138
2260,2015-03-09,214.75,216.0200042724609,213.2100067138672,213.5200042724609,334000.0,0.0076482963595987385,-2.037850232182152,-0.6949111630272835,59.838281584171455,63.859044389300934,4.552518943913867,-1.6113899356876118,-8.836774145407787,-19.69248069224733,23.642334206098898,2.900009155273409,6.975194053905284,0.4860015869140568,-11.338610850115316,12.31061402394343,-5.42630463160063,6.398307805428743,8.92438053540937,43.58975027778792,-19.723960915799204,5.912306218514688,3,4.4550018310546875,-0.1399993896484375,-11.65500259399414,-17.235000610351562,7.5800018310546875,0,0.02831199921329297,-1.0609421560961176,213.1199951171875,1.1362020498124104,215.33999633789062,-1.2239990234375,215.3300018310547,0.02831199921329297
2261,2015-03-10,213.0,214.2899932861328,212.92999267578125,213.02999877929688,218900.0,-0.008149010477299212,-14.998743493089211,-0.024389336178341804,55.67251973380116,61.87673129122321,4.893595950324936,0.5719679044324266,-6.833460253678453,-17.480042584033583,23.629829764907228,1.82000732421875,7.001003096923512,-1.5204986572265682,-12.97797608643316,9.936978771980023,-7.2492373718298495,4.208240057376713,9.756429848436,13.937322058499058,-44.46364738776335,5.728738714603291,3,4.819999694824219,1.6100006103515625,-9.90500259399414,-13.450004577636719,9.080001831054688,1,0.03572770239601697,-2.037850232182152,214.75,-1.0609421560961176,213.1199951171875,1.1362020498124104,215.33999633789062,0.03572770239601697
2262,2015-03-11,214.16000366210938,214.8300018310547,213.25,213.6300048828125,214600.0,0.005446026582673014,-1.4495990158737668,-17.66734486266531,53.35385678623765,60.27938018131119,2.5465922194026405,-0.1001394439770138,-7.705006733782824,-18.15323465873186,23.87235092160183,1.8300018310546875,5.869924903844378,-0.6734954833984261,-11.703502260939871,10.356511294143019,-6.188498872169163,4.8415079053723105,7.751911554311107,43.9462727213633,-9.41444259516718,5.515003388770729,3,2.589996337890625,1.964996337890625,-11.065006256103516,-14.610008239746094,5.220001220703125,2,0.03637464116980249,-14.998743493089211,213.0,-2.037850232182152,214.75,-1.0609421560961176,213.1199951171875,0.03637464116980249
2263,2015-03-12,216.27999877929688,216.5399932861328,214.1000061035156,214.94000244140625,285900.0,0.009899117860178608,1.6236627945133861,2.528300800368515,53.878920363258445,59.92052140772084,-0.451780205985159,-1.5589422591842208,-9.455993902178818,-19.78687161412813,24.59401167812622,2.439987182617216,4.4084238859268225,0.9759994506835881,-9.407565919349594,11.35956482071677,-4.215783234333003,6.167782135700179,4.854962975669338,94.00933810551778,44.56028451870907,5.191782685016592,3,-0.18499755859375,-0.154998779296875,-13.185001373291016,-16.730003356933594,6.199996948242159,3,0.03199555302386892,-1.4495990158737668,214.16000366210938,-14.998743493089211,213.0,-2.037850232182152,214.75,0.03199555302386892
2264,2015-03-13,214.82000732421875,216.82000732421875,212.77999877929688,215.57000732421875,176200.0,-0.00675046912945465,1.4861591045673077,-0.5597030221594662,34.15213332946419,56.28953152681477,0.7693076915967083,0.5731041965947554,-7.6041136609431135,-17.874731312177914,25.29661437374503,4.040008544921875,3.172121277614707,-0.8919921874999943,-10.4542408297809,8.670256454780912,-5.673116508640447,3.8891321336404587,5.600157246209534,50.49515421164349,5.891498491407745,4.781124321140451,3,0.30499267578125,1.30499267578125,-10.400005340576172,-13.94500732421875,8.779998779296847,4,0.03724047913249495,1.6236627945133861,216.27999877929688,-1.4495990158737668,214.16000366210938,-14.998743493089211,213.0,0.03724047913249495
2265,2015-03-16,217.13999938964844,217.27999877929688,214.2400054931641,214.8500061035156,385300.0,0.010799702012523449,1.3657608340705247,-3.0533243815104547,33.811211418515256,52.71596041512771,-1.9028544326686472,-1.1340039964612174,-9.458493124949086,-19.72624998176306,25.998675253514918,3.039993286132784,2.2429334990836196,1.001999664306652,-7.970906681600326,9.97490601021363,-3.484453508646851,5.488452837260155,2.6225517710049644,96.88890245225694,56.47449988830535,4.486453172953495,3,-2.0699996948242188,-1.0149993896484375,-12.71999740600586,-16.264999389648438,4.669998168945284,0,0.0237634875039765,1.4861591045673077,214.82000732421875,1.6236627945133861,216.27999877929688,-1.4495990158737668,214.16000366210938,0.0237634875039765
2266,2015-03-17,216.4900054931641,217.0399932861328,215.13999938964844,216.47000122070312,286400.0,-0.0029934323400174767,2.392907260316898,0.008735515768584437,35.47847156908071,49.6401038587561,-1.6173301465503016,0.17968882280152343,-8.385972582482907,-18.662691358320018,26.705660862196588,2.0,1.966234718527204,-0.06349487304683521,-8.216998422183167,8.090008676089496,-4.140246647614987,4.013256901521316,2.6675413304964195,82.4445936414937,45.613363682722564,4.076751774568165,3,-1.7500076293945597,-0.3650054931640909,-11.750003814697294,-15.295005798339872,5.429992675781222,1,0.026975824239955593,1.3657608340705247,217.13999938964844,1.4861591045673077,214.82000732421875,1.6236627945133861,216.27999877929688,0.026975824239955593
2267,2015-03-18,216.44000244140625,217.3800048828125,213.27999877929688,215.25,269700.0,-0.00023097164067198417,1.6710073758921649,59.4874141875585,38.38154595403734,46.83939063659174,-1.557056265969294,0.8497748667041378,-7.86340294462903,-18.175575985771445,27.012469014687966,4.100006103515625,1.2236131005075777,-0.4794982910156307,-7.847350962949548,6.888354380918287,-4.163424626982589,3.204428044951328,2.1609403922207946,79.56519143120617,44.97360212613354,3.683926335966955,3,-1.6500015258789062,-0.31500244140625,-11.420001983642578,-15.245002746582031,6.589996337890625,2,0.026058026825125813,2.392907260316898,216.4900054931641,1.3657608340705247,217.13999938964844,1.4861591045673077,214.82000732421875,0.026058026825125813
2268,2015-03-19,214.7899932861328,217.5800018310547,213.50999450683597,216.7400054931641,202900.0,-0.007623402035952798,1.242425261458773,-1.638662358311559,44.56690642872012,45.4593163519207,0.007521273302302234,2.8681473080204682,-5.766376115054754,-16.15748017672729,26.53561858955259,4.070007324218722,0.4473562849867392,-2.2700073242187386,-9.34250765904946,4.8024930106119825,-5.806257491634085,1.2662428431966077,3.2988738766634356,41.87485893576372,4.25780610291941,3.5362501674153575,3,0.39000701904296875,1.3350067138671875,-9.76999282836914,-13.594993591308594,4.25,3,0.021369764608005326,1.6710073758921649,216.44000244140625,2.392907260316898,216.4900054931641,1.3657608340705247,217.13999938964844,0.021369764608005326
2269,2015-03-20,215.75,218.44000244140625,215.0200042724609,218.1000061035156,434300.0,0.004469513216978971,1.2574254434115428,1.205123791041941,43.710017853439055,43.66728704850599,-0.6036685648132618,2.1789494685380646,-6.343134250392893,-16.765788075395733,25.737787094671997,3.6500091552734375,-0.07690470934005589,-1.4110008239746037,-8.339498616667044,5.517496968717836,-4.875249720320824,2.053248072371616,-3.5500030517578125,47.8682067387023,7.984016009926847,3.4642488963462204,3,-0.1399993896484375,0.375,-10.257499694824219,-14.555000305175781,2.1199951171875,4,0.031193491205279367,1.242425261458773,214.7899932861328,1.6710073758921649,216.44000244140625,2.392907260316898,216.4900054931641,0.031193491205279367
2270,2015-03-23,215.7899932861328,217.3500061035156,214.2100067138672,215.75,243600.0,0.00018536864951479437,-1.0128331156985404,-0.017018375430167078,44.73397328632546,42.45189299878648,-0.5371073664882715,1.6709516572581435,-6.099187015460359,-16.44724567424774,22.89072790404892,3.139999389648409,-0.6369588433110493,-1.0195068359375057,-7.433367486798005,5.394353814922994,-4.226437161367755,2.187423489492744,-3.465196228027338,48.6432698733758,5.837243725785328,3.206930325430255,3,-0.17999267578125,0.47000885009765625,-9.51999282836914,-14.594993591308594,-2.689987182617216,0,0.036192655175751653,1.2574254434115428,215.75,1.242425261458773,214.7899932861328,1.6710073758921649,216.44000244140625,0.036192655175751653
2271,2015-03-24,215.1499938964844,216.8500061035156,214.38999938964844,215.27999877929688,181600.0,-0.0029658436885893202,-1.9818373499546513,-3.2506676840893314,49.45975972427925,42.01921554745776,0.49164247308561926,1.595725397579173,-5.125894232663683,-15.479608961163791,19.740839008419638,2.460006713867159,-0.7953249494776173,-1.1535057067870866,-6.210168639354748,3.903157225780575,-3.681837173070903,1.37482575949673,-2.702892730712904,36.240189729305094,-11.236630811420603,2.5283314662838237,3,0.4600067138671591,1.650009155273409,-7.4749946594238565,-13.954994201660185,-3.0199890136719034,1,0.030955165470809343,-1.0128331156985404,215.7899932861328,1.2574254434115428,215.75,1.242425261458773,214.7899932861328,0.030955165470809343
2272,2015-03-25,214.0,215.75,213.8600006103516,214.94000244140625,432200.0,-0.005345079847121403,-2.0983565550192336,7.230516431926463,46.23596276167126,41.16999803617029,1.8065288127565395,2.110439896498434,-3.6468412942244868,-14.001187289874736,16.302408629715032,1.889999389648409,-1.236466239355849,-1.8314994812011776,-5.707946455143997,2.044947492741642,-3.769722968172573,0.1067240057702179,-1.4330408087158162,9.939243499549146,-39.10255814698873,1.9382234869714068,3,1.6100006103515625,2.970001220703125,-6.325000762939453,-12.805000305175781,4.839996337890625,2,0.03700933723806221,-1.9818373499546513,215.1499938964844,-1.0128331156985404,215.7899932861328,1.2574254434115428,215.75,0.03700933723806221
2273,2015-03-26,215.17999267578125,215.8600006103516,212.72000122070312,213.7100067138672,426700.0,0.005513984466267496,1.219079404961505,-1.563810791507045,56.145585051466604,43.613714894170556,0.5074553743462786,0.4494332034109618,-4.566900206751484,-14.861237862138637,13.396864346212142,3.139999389648466,-1.3545557575585008,-0.3315063476562443,-3.111459827591432,2.448447132278943,-1.7214830876238523,1.0584703923113636,-2.4955726194946237,43.006834442174004,-10.300696726209225,1.3899767399675982,3,0.4000091552734375,2.2200088500976562,-7.504993438720703,-13.984992980957031,5.100006103515625,3,0.03648111520917974,-2.0983565550192336,214.0,-1.9818373499546513,215.1499938964844,-1.0128331156985404,215.7899932861328,0.03648111520917974
2274,2015-03-27,217.8699951171875,218.8800048828125,215.17999267578125,215.17999267578125,205900.0,0.012501173589402281,-1.7509359471785446,1.8299511091273342,58.75420644774585,46.38515878630729,-1.9047088390247495,-2.277807724265017,-6.963252845239651,-17.236997153465836,12.308297431798449,3.70001220703125,-1.3764797439016832,2.3079963684081974,-0.608443937115652,5.224436673932047,0.8497762156462727,3.766216521170122,-5.149993896484375,83.60374731856666,27.86625517104956,1.458220152761928,3,-2.0699920654296875,0.6600112915039062,-10.194995880126953,-16.67499542236328,-2.94000244140625,4,0.0053701665909342555,1.219079404961505,215.17999267578125,-2.0983565550192336,214.0,-1.9818373499546513,215.1499938964844,0.0053701665909342555
2275,2015-03-30,219.8300018310547,220.63999938964844,217.8699951171875,218.41000366210938,271200.0,0.008996221406315952,-1.2159898926398154,0.5278798811063463,68.94067685443542,50.10318159579115,-3.8476302408851097,-4.324045353693407,-8.588529808600441,-18.84853359059582,11.346223368814249,2.7700042724609375,-1.5251663045126236,4.182003021240234,0.8740435332214815,7.489962509258987,2.528023277230858,5.835982765249611,-7.1100006103515625,89.77275573408858,27.56028027106121,1.6539797440093766,3,-3.1500015258789062,-0.625,-11.435001373291016,-17.915000915527372,0.2899932861328125,0,-0.008916010997322865,-1.7509359471785446,217.8699951171875,1.219079404961505,215.17999267578125,-2.0983565550192336,214.0,-0.008916010997322865
2276,2015-03-31,218.72000122070312,220.02999877929688,218.0800018310547,220.02999877929688,313700.0,-0.005049359055205871,1.9771001257978846,-0.9225346815529599,62.680763381582175,52.80309464329613,-2.6686790730022665,-3.3055504428399445,-7.158178031871728,-17.395374538683882,10.33215762800104,1.9499969482421875,-0.9185106814064739,3.0225021362304574,-0.4425356620456,6.487539934506515,1.2899832370924287,4.755021035368486,-5.524800109863293,75.75759327225963,10.770477676757409,1.7325188991380314,3,-2.0400009155273438,0.4850006103515625,-4.920001983642578,-11.400001525878906,3.350006103515625,1,-0.025694929982725156,-1.2159898926398154,219.8300018310547,-1.7509359471785446,217.8699951171875,1.219079404961505,215.17999267578125,-0.025694929982725156
2277,2015-04-01,218.72000122070312,219.69000244140625,217.00999450683597,217.4600067138672,329700.0,0.0,-1.4814670914601369,-0.9618296603457113,57.69232249374639,54.26147420607683,-2.5828654465804277,-3.202765812755615,-6.823162438136251,-17.065497839735144,9.504575633135664,2.680007934570284,-0.4487041229269835,2.853002166748041,-0.8591875153581157,6.565191848854198,0.9969073256949628,4.70909700780112,-5.078112213134773,75.75759327225963,13.845026301836612,1.856094841053072,4,-2.0400009155273438,0.4850006103515625,-4.299999237060547,-10.779998779296875,3.139999389648466,2,-0.030129829467406055,1.9771001257978846,218.72000122070312,-1.2159898926398154,219.8300018310547,-1.7509359471785446,217.8699951171875,-0.030129829467406055
2278,2015-04-02,220.25,220.82000732421875,218.3699951171875,218.9900054931641,210000.0,0.006995239442016077,1.0416690508433628,0.9999999999999775,67.04329934826836,56.854061038835646,-3.639662463005436,-4.580925285309917,-8.033757009772813,-18.265509023739668,9.229598425907573,2.45001220703125,0.05712099010520433,4.137500762939453,-0.04728953559549609,8.322291061474402,2.0451056136719785,6.229895912206928,-6.188224369506855,89.89351340822024,25.44051595938744,2.092395149267477,4,-3.4799957275390625,-2.4300003051757812,-5.634998321533203,-12.114997863769531,2.1999969482421875,3,-0.006401832745104974,-1.4814670914601369,218.72000122070312,1.9771001257978846,218.72000122070312,-1.2159898926398154,219.8300018310547,-0.006401832745104974
2279,2015-04-06,219.7400054931641,221.4499969482422,218.75,219.22999572753903,186700.0,-0.0023155255701970967,-2.6734621852228613,0.4047714199213379,59.2068236636669,58.46215552520692,-2.798452248010875,-3.7413690011507867,-7.237226274659491,-17.418276658543135,9.459070074431931,2.6999969482421875,0.4689055247169165,3.2965057373047273,-0.9386037962216562,7.531615270831111,1.1789509705415355,5.414060504067919,-5.137571327172907,61.48670011684692,1.0896736379813916,2.117554766763187,4,-2.6550064086914347,-2.9150085449219034,-5.05750274658206,-11.605003356933622,3.7099914550780966,0,0.002457419098178759,1.0416690508433628,220.25,-1.4814670914601369,218.72000122070312,1.9771001257978846,218.72000122070312,0.002457419098178759
2280,2015-04-07,220.8300018310547,221.52999877929688,219.4499969482422,219.8999938964844,257700.0,0.004960390964969363,-1.273223770334609,1.8235100526565147,64.90383607698138,60.17816400884048,-3.4624534283290416,-4.58772718118081,-8.098194288752381,-18.17404692490385,9.684387613954124,2.0800018310546875,0.8727894859263188,4.082501983642572,-0.4994273625447079,8.664431329829853,1.7915373105489323,6.373466656736213,-5.542811386838395,84.51335649156199,25.793772963482823,2.290964673093646,4,-3.7050018310546875,-3.9650039672851562,-5.877498626708984,-12.694999694824219,3.6999969482421875,1,-0.026717425650284676,-2.6734621852228613,219.7400054931641,1.0416690508433628,220.25,-1.4814670914601369,218.72000122070312,-0.026717425650284676
2281,2015-04-08,220.6100006103516,222.33999633789062,219.25999450683597,221.30999755859372,303200.0,-0.0009962469722362144,1.2318898269008358,-0.7526784688837828,64.1547840409389,62.16914415098133,-2.6669604349473843,-3.972019358115375,-7.652479989227004,-17.59854502656833,10.100698364637992,3.080001831054659,1.2539384848077475,3.482000732421909,-1.053274228354553,8.017275693198371,1.214363252033678,5.74963821281014,-4.573673165925641,67.54230519285363,10.986168643822452,2.267637480388229,4,-3.080001831054716,-3.3400039672851847,-5.5724983215332315,-12.474998474121122,8.610000610351534,2,-0.0022211390771424977,-1.273223770334609,220.8300018310547,-2.6734621852228613,219.7400054931641,1.0416690508433628,220.25,-0.0022211390771424977
2282,2015-04-09,221.9499969482422,222.3300018310547,220.4499969482422,221.5500030517578,277600.0,0.0060740507419576595,2.2413774959880035,-0.5714223433242971,74.82667180231716,64.24482045663139,-3.0850860342978876,-4.952397598490222,-8.587927654355326,-18.562219001126437,10.391193870281928,1.8800048828125,1.675012638315195,4.432497406005865,-0.3602574230831408,9.225252235094871,2.036119991461362,6.828874820550368,-5.031155858731182,90.17634081282814,30.451019603184307,2.396377414544499,4,-3.19000244140625,-4.680000305175781,-6.6974945068359375,-13.814994812011719,5.600006103515625,3,0.0005407090679283577,1.2318898269008358,220.6100006103516,-1.273223770334609,220.8300018310547,-2.6734621852228613,219.7400054931641,0.0005407090679283577
2283,2015-04-10,223.1999969482422,224.0,221.8000030517578,222.7700042724609,204000.0,0.005631899153805797,1.1674859814489094,1.074998092622334,75.32294018980697,66.08579087241596,-3.439512117340172,-5.963119460283849,-9.389558503161254,-19.511828361624623,10.423673933928765,2.1999969482421875,2.1103097464266227,5.336497497558582,-0.04328765651416688,10.716282651631332,2.6466049205222077,8.026390074594957,-5.52219412395803,84.76184663318452,22.564404206877484,2.689892577036373,4,-2.6949996948242188,-5.099998474121094,-7.3824920654296875,-15.064994812011719,3.5400085449219034,4,-0.006003567904175777,2.2413774959880035,221.9499969482422,1.2318898269008358,220.6100006103516,-1.273223770334609,220.8300018310547,-0.006003567904175777
2284,2015-04-13,222.82000732421875,223.97000122070312,222.19000244140625,223.4600067138672,297300.0,-0.001702462496500634,1.1445918245410842,-1.488396025549937,73.35557098898443,66.57633466514363,-2.5518792238145522,-5.220729383594346,-8.65953208909994,-18.841146470754495,10.912631579942376,1.779998779296875,2.7541091660260975,4.556507873535168,-1.0551162542622023,10.168132001332538,1.7506958096364826,7.362319937433853,-4.130652951820053,75.10566860137573,10.731313704736749,2.8058120638986814,4,-2.3150100708007812,-4.720008850097656,-6.015007019042969,-12.56500244140625,6.019989013671875,0,-0.0016605796778301762,1.1674859814489094,223.1999969482422,2.2413774959880035,221.9499969482422,1.2318898269008358,220.6100006103516,-0.0016605796778301762
2285,2015-04-14,222.3000030517578,222.97999572753903,221.0399932861328,222.94000244140625,171800.0,-0.0023337413848312227,4.3890007417615,1.0,73.94514390603109,67.82793250119352,-1.8379380598976809,-4.526400609574694,-7.766717173236145,-18.028606585734565,11.092035725822994,1.9400024414062216,3.147943451779099,3.77850341796875,-2.0844735960019136,9.641480431939414,0.8470149109834324,6.709991924954068,-2.760945378942921,64.13512704375769,-3.6411186356433234,2.931488506985325,4,-1.7950057983398438,-3.94000244140625,-5.865001678466797,-12.044998168945312,5.8899993896484375,1,0.005173161856487418,1.1445918245410842,222.82000732421875,1.1674859814489094,223.1999969482422,2.2413774959880035,221.9499969482422,0.005173161856487418
2286,2015-04-15,222.3300018310547,223.8699951171875,221.4499969482422,223.0800018310547,191000.0,0.00013494727343710267,1.0772636183839999,1.1718761175881554,80.15935013606993,70.32426890589613,-1.4550169405404176,-4.3178257772052575,-7.461970655800997,-17.762286609330914,11.383988319404576,2.4199981689453125,3.3163026604308072,3.5165023803710938,-2.5001642111107287,9.533168971852916,0.5081690846301967,6.524835676111991,-2.077193385890183,52.9578384976768,-21.22004979072146,3.008333295740908,4,-1.1450042724609375,-3.970001220703125,-5.4225006103515625,-12.074996948242188,6.5800018310546875,2,0.00989518701985137,4.3890007417615,222.3000030517578,1.1445918245410842,222.82000732421875,1.1674859814489094,223.1999969482422,0.00989518701985137
2287,2015-04-16,222.0800018310547,222.5800018310547,221.00999450683597,221.8300018310547,172700.0,-0.0011244546302391356,1.5120117187499544,-0.3333333333333333,76.78577140467479,71.40676580105239,-0.7579889574507206,-3.819451780289569,-6.900308393705842,-17.209144360225878,12.27050089614641,1.5700073242187216,3.1169747722728403,2.984502410888666,-3.092155001991131,9.061159823768463,-0.053826295551232306,6.022831117328565,-1.227642737116497,35.78613238888856,-40.585882422663545,3.0383287064399047,4,-0.7050018310546875,-3.720001220703125,-5.865001678466797,-11.824996948242188,5.0399932861328125,3,0.032150573355452794,1.0772636183839999,222.3300018310547,4.3890007417615,222.3000030517578,1.1445918245410842,222.82000732421875,0.032150573355452794
2288,2015-04-17,219.3800048828125,221.50999450683597,218.7700042724609,221.50999450683597,337100.0,-0.012157767137881192,1.5727733163312667,-8.519958496093864,55.857298776691124,71.0345963691662,2.017816013208602,-0.7989119063797148,-3.9742045402699944,-14.221342339476195,12.765592548234759,3.3099975585937784,3.081605139165589,0.05500488281251137,-5.673732191279271,5.783741956904294,-2.8093636542333797,2.9193734198584025,4.6199951171875,11.730787852823507,-61.09398704630277,2.864368537045893,4,2.0049972534179688,-1.0200042724609375,-2.9425048828125,-9.125,7.5099945068359375,4,0.03724130726184249,1.5120117187499544,222.0800018310547,1.0772636183839999,222.3300018310547,4.3890007417615,222.3000030517578,0.03724130726184249
2289,2015-04-20,222.47999572753903,222.6199951171875,220.77999877929688,220.77999877929688,153300.0,0.014130690016086245,-1.1647054599635585,-0.798124520921812,59.44404807997667,70.4279532583879,-0.7293305348149488,-3.5509139352227237,-6.85060366889266,-17.02279892766086,13.154136282776294,3.239990234375,3.2707017614188203,2.8184959411620696,-2.8159146172865803,8.45290649961072,0.0012906619377304196,5.635701220386409,1.4154043579101767,72.74506108014428,1.9788262726323325,2.8172052792243285,4,-1.0949935913085653,-4.119995117187472,-6.369995117187472,-12.224990844726534,6.510009765625057,0,0.019147832827370648,1.5727733163312667,219.3800048828125,1.5120117187499544,222.0800018310547,1.0772636183839999,222.3300018310547,0.019147832827370648
2290,2015-04-21,223.6000061035156,223.6000061035156,221.4600067138672,223.42999267578125,216900.0,0.005034207108436828,24.174474959620362,0.10000807819693139,67.37896196599596,70.7861952500609,-1.5813950805899708,-4.274998917931242,-7.76453694945539,-17.867783333825997,13.982236063058423,2.139999389648409,3.206307307610473,3.548005676269497,-2.0390040792412094,9.135015431780204,0.7545007985141297,6.341510554024865,0.19288606567386068,94.70608826776477,23.556214706395608,2.7935048777553564,4,-2.215003967285128,-5.240005493164034,-7.975006103515597,-13.345001220703097,3.8899993896484943,1,0.023434660515837313,-1.1647054599635585,222.47999572753903,1.5727733163312667,219.3800048828125,1.5120117187499544,222.0800018310547,0.023434660515837313
2291,2015-04-22,221.80999755859372,223.5399932861328,220.7899932861328,223.5,225300.0,-0.008005404722990939,2.1073639200675873,-9.940405672233027,59.759946174889194,69.11211462479112,0.4433576843309197,-2.0664023642168843,-5.6483135389661925,-15.789927582618901,14.744424467012413,2.810012817382784,3.3268984949721983,1.4249969482421534,-3.70720938936725,6.557203285851557,-1.1411062205625342,3.991100117046841,1.882436852661158,62.93979572817252,-7.312159180754811,2.566103168804702,4,-0.42499542236325283,-3.449996948242159,-6.212497711181612,-11.554992675781222,4.229995727539091,2,0.028763378355509683,24.174474959620362,223.6000061035156,-1.1647054599635585,222.47999572753903,1.5727733163312667,219.3800048828125,0.028763378355509683
2292,2015-04-23,221.9199981689453,223.69000244140625,220.97999572753903,220.97999572753903,150800.0,0.0004959226886178669,-4.765956756054513,-0.5562136588537039,55.79458540216635,66.94229742616439,0.36727738336296056,-1.63654011839634,-5.425062321469085,-15.61267067140949,15.771889599600817,2.710006713867216,3.2729891019878323,1.1389976501464787,-3.0553466658889192,5.333341966181877,-0.9581745078712345,3.236169808164192,-3.1499938964844034,64.02429001634448,-3.588514594108858,2.0971721580177034,4,-0.5499954223632812,-3.55999755859375,-6.487499237060547,-11.664993286132812,6.3300018310546875,3,0.03149786207118943,2.1073639200675873,221.80999755859372,24.174474959620362,223.6000061035156,-1.1647054599635585,222.47999572753903,0.03149786207118943
2293,2015-04-24,223.02999877929688,223.5,221.3000030517578,223.1499938964844,242900.0,0.005001805242925927,4.3657982880535915,-0.12765404843843947,60.95934207249195,65.56493865766521,-0.8597894465730178,-2.2432992141795296,-6.148836849744043,-16.489432221986874,16.742350205957905,2.1999969482421875,3.2821130764309885,1.8564979553222543,-1.5205161313911333,5.233512042035642,0.1679909119655747,3.545004998678934,-4.161594543457056,77.3194903256253,8.562812297808279,1.6885070433566924,4,-1.7099990844726562,-4.6699981689453125,-7.572498321533203,-12.774993896484375,3.3800048828125,4,0.01833832381417877,-4.765956756054513,221.9199981689453,2.1073639200675873,221.80999755859372,24.174474959620362,223.6000061035156,0.01833832381417877
2294,2015-04-27,219.0399932861328,223.3600006103516,218.77999877929688,223.22999572753903,275300.0,-0.017889994686824395,1.0584221426709872,34.918107833155275,45.00276890308837,62.349119212893804,2.8358532740706153,1.9382278147495526,-1.8042366538345789,-12.266743363884217,16.875908434586382,4.580001831054716,2.9059614634659283,-2.192007446289068,-5.362274721998858,0.9782598294207219,-3.7771410841439774,-0.606873808434159,4.6500091552734375,5.295199855802997,-58.929169592343534,1.5851336378548981,4,2.2800064086914062,-0.67999267578125,-3.387493133544922,-8.784988403320312,8.270004272460909,0,0.035838232031267125,4.3657982880535915,223.02999877929688,-4.765956756054513,221.9199981689453,2.1073639200675873,221.80999755859372,0.035838232031267125
2295,2015-04-28,217.8699951171875,219.82000732421875,216.55999755859372,218.0500030517578,343100.0,-0.005341481943057502,-1.3285758660715477,0.04296129586738365,42.73593477070142,58.190961950075085,3.700519719886671,3.1134884877490094,-0.34911433834963645,-10.837686341071333,16.78408996252148,3.2600097656250284,2.3597055152873168,-3.26400527954101,-6.7246326601070905,0.1966221010250706,-4.994318969824036,-1.5336915892579839,5.721807250976553,18.373024705097144,-43.55491366295241,1.7303136902830378,4,2.2550048828125,0.4900054931640625,-2.0024948120117188,-7.614990234375,7.30999755859375,1,0.05103965954557155,1.0584221426709872,219.0399932861328,4.3657982880535915,223.02999877929688,-4.765956756054513,221.9199981689453,0.05103965954557155
2296,2015-04-29,213.1000061035156,217.16000366210938,212.8600006103516,216.1699981689453,353600.0,-0.02189373993929833,-1.4225348480355091,17.05475968466575,30.148063009439326,53.008994350604475,7.848946737690511,7.842966718973997,4.670634539008375,-5.845880899254524,17.084243126209127,5.009994506835909,1.7055702521051046,-7.752994537353544,-12.65249352128859,-2.8534955534184974,-10.202744029321053,-5.303245045386035,10.259994506835994,2.2161168290461237,-53.81956142415931,2.4497494919675225,4,5.17499542236331,5.259994506835966,2.834995269775419,-1.2900009155273153,13.019989013671903,2,0.06752697783902639,-1.3285758660715477,217.8699951171875,1.0584221426709872,219.0399932861328,4.3657982880535915,223.02999877929688,0.06752697783902639
2297,2015-04-30,212.1300048828125,213.9600067138672,211.3300018310547,212.25999450683597,275300.0,-0.004551859187802654,-2.0404755814671405,0.04234200651110507,24.852351594200684,49.564000219216645,8.112196785135893,8.742163357307675,5.853969907267697,-4.669746365091385,17.97521760255611,2.6300048828125,1.0030787111753625,-8.393495941162115,-14.607126878595466,-2.1798650037287643,-11.500311409878805,-5.2866804724454255,10.599995727539095,6.57356756058693,-43.935317855945414,3.1068154687166825,4,5.379997253417969,5.534996032714844,4.0749969482421875,0.9749984741210938,12.919998168945312,3,0.0655729415129398,-1.4225348480355091,213.1000061035156,-1.3285758660715477,217.8699951171875,1.0584221426709872,219.0399932861328,0.0655729415129398
2298,2015-05-01,218.83999633789062,219.66000366210938,214.00999450683597,214.5,409800.0,0.031631505683436645,-1.124060667943979,-33.38725202487825,42.978102504186204,47.73445071079549,1.4723867850788963,2.0249415911685844,-0.6525186993364684,-11.13025813655284,17.81627465586373,7.529998779296875,0.33619512067679125,-1.61300430297851,-7.87153488407688,4.64552627811986,-4.742269593527681,1.5162609875706607,2.978004370117219,62.427225842784836,14.408807991136726,3.129265290549182,5,-1.3299942016601562,-1.1749954223632812,-2.5499954223632812,-5.734992980957031,6.980010986328125,4,0.04299946910792429,-2.0404755814671405,212.1300048828125,-1.4225348480355091,213.1000061035156,-1.3285758660715477,217.8699951171875,0.04299946910792429
2299,2015-05-04,220.27999877929688,220.72999572753903,219.0500030517578,219.97999572753903,505900.0,0.006580161147429653,1.7999949137241293,0.0691251854612513,46.548180704564025,45.419919459525275,-0.349228617179989,0.6613775124479844,-1.9245059121178087,-12.27315009258362,17.343894016732094,1.889999389648409,-0.22827851564375123,-0.20000152587891762,-6.450234563051623,6.050231511293788,-3.325118044465256,2.925114992707421,0.6989620185547096,95.21279531457503,47.19926698501611,3.125116518586348,5,-2.7699966430664062,-2.6149978637695312,-3.789997100830078,-7.174995422363281,6.220001220703125,0,0.02782824095143699,-1.124060667943979,218.83999633789062,-2.0404755814671405,212.1300048828125,-1.4225348480355091,213.1000061035156,0.02782824095143699
2300,2015-05-05,214.92999267578125,219.25,212.47000122070312,218.55999755859372,900200.0,-0.02428729858890144,1.7065810633010088,-12.099893189561854,39.30016083945398,43.14660997781026,4.069559528740655,5.846457197896996,3.2417689150792057,-6.675363540897763,17.38595833683034,7.80999755859375,-0.41110424966211667,-5.255007171630865,-11.974974121059205,1.4649597777974748,-8.614990646345035,-1.8950236969166951,5.800003051757784,38.29779981105073,-8.71479534860228,3.359983474714164,5,2.5800094604492188,2.7350082397460938,2.2350120544433594,-1.8249893188476562,12.910003662109375,1,0.05760017356669023,1.7999949137241293,220.27999877929688,-1.124060667943979,218.83999633789062,-2.0404755814671405,212.1300048828125,0.05760017356669023
2301,2015-05-06,220.1199951171875,220.3000030517578,214.5200042724609,216.0800018310547,609800.0,0.024147409008826948,1.627266705738346,-1.112944311800123,47.520234688799114,42.227237676325004,-1.548188826256137,0.6512525979696306,-2.1544274700469543,-11.546888758794125,17.063470373280193,5.779998779296903,-0.7960264754433695,-0.04050445556640625,-6.757519531264364,6.676510620131552,-3.399011993415371,3.3180030822825586,-8.789993286132812,93.51062759115537,43.215836348481865,3.358507537848976,5,-2.7049942016601562,-2.4549942016601562,-2.1774940490722656,-7.014991760253906,5.5,2,0.02298745080336717,1.7065810633010088,214.92999267578125,1.7999949137241293,220.27999877929688,-1.124060667943979,218.83999633789062,0.02298745080336717
2302,2015-05-07,222.07000732421875,223.19000244140625,218.3300018310547,219.97000122070312,694500.0,0.008858859941338393,1.239633507485251,0.5198043548052046,53.46917859976575,41.394997290466534,-3.883026170250645,-1.3589835349035013,-4.233230126388605,-13.171994430925167,16.440477946367633,4.8600006103515625,-1.396355139188472,1.9035072326660156,-4.820449679207684,8.627464144539715,-1.4584712232708341,5.265485688602865,-10.560605468749998,89.55228554429176,32.95922938152792,3.3619784559368506,5,-4.725006103515625,-4.405006408691406,-4.127506256103516,-8.965003967285156,3.05999755859375,3,0.018237437111693566,1.627266705738346,220.1199951171875,1.7065810633010088,214.92999267578125,1.7999949137241293,220.27999877929688,0.018237437111693566
2303,2015-05-08,221.8600006103516,224.9900054931641,221.4199981689453,224.0,443700.0,-0.0009456779706434881,-1.3642399163294263,-1.0190443666167595,49.13601657541746,41.85424703183644,-4.3096419388032245,-1.322308706344728,-4.097146985344239,-12.617759295783486,15.103131300629341,3.5700073242187784,-1.7950535711536304,1.7605003356933935,-4.862126666428111,8.383127337814898,-1.550813165367373,5.07181383675416,-9.883374731445343,74.99996953118246,19.605263578245484,3.3113135010607544,5,-3.699996948242216,-3.699996948242216,-3.9174995422363565,-8.754997253417997,4.110000610351534,4,0.014378447816777662,1.239633507485251,222.07000732421875,1.627266705738346,220.1199951171875,1.7065810633010088,214.92999267578125,0.014378447816777662
2304,2015-05-11,222.4499969482422,224.0,221.7700042724609,222.17999267578125,345300.0,0.002659318201872596,-3.091806308008742,-0.12617025676128713,48.373396802951135,42.48063170208641,-4.878038688802633,-2.0463647837555072,-4.603572204056661,-12.870493078981013,13.693512780379374,2.229995727539091,-2.1279234238076867,2.368997192382807,-4.223629878675496,8.96162426344111,-0.9273163431463445,5.665310727911958,-9.692568292480473,79.71239873688451,28.080365428188813,3.2963135355291575,5,-4.2899932861328125,-4.2899932861328125,-5.154994964599609,-9.344993591308594,5.0200042724609375,0,0.015149518643332138,-1.3642399163294263,221.8600006103516,1.239633507485251,222.07000732421875,1.627266705738346,220.1199951171875,0.015149518643332138
2305,2015-05-12,223.4499969482422,223.8800048828125,220.97999572753903,221.1699981689453,295600.0,0.004495392284643129,-1.1804550095797277,8.444306301215033,52.372683422188416,44.95003397016964,-5.591256570945063,-3.115527418046412,-5.546955343443301,-13.497166924098508,12.878186341047071,2.900009155273466,-2.654404422609616,3.311497497558605,-3.381908805783894,10.004903800901104,-0.035205654112644424,6.658200649229855,-9.958613682236319,85.29122860199175,33.64003802609338,3.3467031516712447,5,-5.2899932861328125,-5.2899932861328125,-6.494998931884766,-10.344993591308594,5.339996337890625,1,0.013649599881016217,-3.091806308008742,222.4499969482422,-1.3642399163294263,221.8600006103516,1.239633507485251,222.07000732421875,0.013649599881016217
2306,2015-05-13,224.52999877929688,224.9199981689453,222.7700042724609,224.0,198300.0,0.004833304299864727,2.2824395471276584,0.23245572941066242,53.6729518422844,48.15232288662339,-5.452831443970581,-4.239628191587883,-6.544372713801124,-14.248699392038674,11.656252105906278,2.1499938964844034,-2.55588401698796,4.281499481201166,-2.632233641917935,11.195232604320267,0.8246329196416298,7.738366042760703,-10.348698179661511,93.09299608220456,41.23034789480201,3.4568665615595453,5,-5.799995422363281,-6.3699951171875,-7.534999847412109,-11.424995422363281,6.55999755859375,2,0.014741894520060583,-1.1804550095797277,223.4499969482422,-3.091806308008742,222.4499969482422,-1.3642399163294263,221.8600006103516,0.014741894520060583
2307,2015-05-14,229.22000122070312,230.0800018310547,224.0800018310547,224.97999572753903,398600.0,0.020888088304032548,1.0134205506982936,8.000028790234406,57.91357700047677,49.811820052877884,-8.340803927537905,-8.819472162992497,-11.018218929827555,-18.605811763241377,11.02564454923539,6.0,-2.168620529470786,8.614501953125,0.6457066572746726,16.583297248975327,4.630104305199836,12.598899601050164,-14.390178327456027,90.54945018092555,40.175789624861096,3.984397647925167,5,-7.944999694824219,-8.514999389648438,-11.820003509521484,-16.11499786376953,1.8699951171875,3,-0.015705462369531076,2.2824395471276584,224.52999877929688,-1.1804550095797277,223.4499969482422,-3.091806308008742,222.4499969482422,-0.015705462369531076
2308,2015-05-15,227.5500030517578,230.0,226.63999938964844,229.72999572753903,384100.0,-0.007285569147769788,1.470587575312188,-0.514148549877092,61.56565342358373,51.48042813276896,-5.928841521379354,-6.857608333809651,-9.147335589140084,-16.632726644347827,11.4374790001807,3.3600006103515625,-1.008400681215278,6.536003875732433,-1.9866584280612187,15.058666179526085,2.2746727238356073,10.79733502762926,-11.500165843486116,72.1978342594798,15.456066274344181,4.26133115189682,5,-6.275001525878906,-6.845001220703125,-9.53500747680664,-14.444999694824219,2.2700042724609375,4,-0.010635017079717923,1.0134205506982936,229.22000122070312,2.2824395471276584,224.52999877929688,-1.1804550095797277,223.4499969482422,-0.010635017079717923
2309,2015-05-18,226.7400054931641,228.0,226.13999938964844,226.6300048828125,292000.0,-0.003559646441355979,-2.4128088472037517,-0.05045916510346583,62.17404398031904,54.021970703976194,-4.588673422949228,-6.0207866111292105,-8.070155059941243,-15.519039842441032,11.411391692979816,1.8600006103515625,0.4641281805533026,5.513005828857445,-3.369271484997995,14.395283142712884,1.0718671719297106,9.954144485785179,-9.567755115069758,63.29676815710884,1.6313203477854117,4.441138656927722,5,-4.440002441406278,-6.035003662109403,-7.43750762939456,-13.635002136230497,0.8799896240234091,0,-0.003395978891268858,1.470587575312188,227.5500030517578,1.0134205506982936,229.22000122070312,2.2824395471276584,224.52999877929688,-0.003395978891268858
2310,2015-05-19,228.83999633789062,229.8999938964844,226.82000732421875,227.25999450683597,211100.0,0.00926166884471491,-1.5040783540197604,14.363573311134884,73.31159016784677,56.88767686831482,-5.037808270598845,-8.124636750171987,-9.92560009171234,-17.309627129409733,11.18968215519138,3.1599884033203125,1.1452836880546897,7.350997161865223,-2.1158894239887047,16.81788374771915,2.617553868938245,12.084440454792201,-10.63512584355945,83.03685489325113,13.279276740959816,4.733443292926966,5,-4.6349945068359375,-8.134994506835938,-9.537498474121094,-15.174995422363281,-0.3499908447265341,1,-0.005986694367730472,-2.4128088472037517,226.7400054931641,1.470587575312188,227.5500030517578,1.0134205506982936,229.22000122070312,-0.005986694367730472
2311,2015-05-20,228.19000244140625,230.3699951171875,227.44000244140625,229.3999938964844,185000.0,-0.0028403858892072087,-1.162363036452292,-0.7658164891305715,74.01315249114323,59.17034063402343,-3.4896769789680775,-7.34894595414562,-8.977155001304851,-16.38839112889201,11.30872968485422,2.92999267578125,1.6389625786440263,6.382003021240223,-3.54901594832171,16.313021990802156,1.4164935364592566,11.34751250602119,-9.035121440137203,65.34189184927503,-11.895475425369298,4.965509484780959,5,-2.5150070190429688,-7.340003967285156,-8.757503509521484,-14.525001525878906,0.9799957275390625,2,0.002629347641470936,-1.5040783540197604,228.83999633789062,-2.4128088472037517,226.7400054931641,1.470587575312188,227.5500030517578,0.002629347641470936
2312,2015-05-21,228.91000366210938,229.0,227.6499938964844,228.3600006103516,144700.0,0.0031552706647961504,2.6986685060930222,-0.45455118666293337,68.34244598557845,61.30438834626355,-3.5060927438436806,-7.924728039480698,-9.42158124043533,-16.822066612037503,11.378724729269907,1.3500061035155966,2.9716345271293108,6.752503967285151,-3.6747105885492033,17.179718523119504,1.5388966893679594,11.966111245202342,-8.633611249248474,65.48480071568483,-13.06307591328644,5.21360727791718,5,-3.2350082397460938,-8.060005187988281,-9.137504577636719,-14.300003051757812,-3.529998779296875,3,0.009523361324999646,-1.162363036452292,228.19000244140625,-1.5040783540197604,228.83999633789062,-2.4128088472037517,226.7400054931641,0.009523361324999646
2313,2015-05-22,227.1199951171875,228.97999572753903,226.6999969482422,228.9499969482422,191400.0,-0.007819704321721521,1.4126979000993458,-3.327257594673497,62.3021435840128,62.85202687749261,-0.9962553336237079,-6.126716452798462,-7.439460245792361,-14.728485177236223,11.338803358977769,2.2799987792968466,3.631139571577279,4.75799560546875,-5.899159330175365,15.415150541112865,-0.5705818623533219,10.086573073290822,-5.834242433893934,23.16777109628919,-51.07148967455741,5.328577467822062,5,-1.4449996948242188,-6.269996643066406,-7.252494812011719,-12.509994506835938,-2.4499969482421875,4,0.017479752140073357,2.6986685060930222,228.91000366210938,-1.162363036452292,228.19000244140625,-1.5040783540197604,228.83999633789062,0.017479752140073357
2314,2015-05-26,226.88999938964844,229.3600006103516,225.9199981689453,227.8999938964844,303400.0,-0.0010126617316119635,-1.3322074576762326,0.5519090143499334,76.36684861039454,65.51804523173774,-0.07846312373797559,-5.5637188520903464,-6.9689966071008485,-14.177204893095222,12.259145701332672,3.4400024414062784,3.9022987591516483,4.135499572753901,-6.584545070922502,14.855544216430303,-1.2245227490842865,9.495521894592088,-4.695822462965481,21.79779518919197,-54.63371066716634,5.360022321838196,5,-0.31999969482421875,-6.040000915527344,-7.017498016357422,-10.764999389648438,0.6199951171875284,1,0.012913781755265807,1.4126979000993458,227.1199951171875,2.6986685060930222,228.91000366210938,-1.162363036452292,228.19000244140625,0.012913781755265807
2315,2015-05-27,228.9900054931641,229.25,226.55999755859372,227.1199951171875,241000.0,0.009255613333178259,1.2510486429889596,-1.8515054916831353,72.63911466361768,67.62539665633032,-1.4639235984754748,-7.154754893796536,-8.873966338811698,-15.92129273295049,12.374305859411274,2.6900024414062784,4.493162163716562,5.679505157470743,-5.126997367064149,16.486007682005635,0.2762538952032969,11.082756419738189,-5.978246747430688,68.98897594596049,-5.0639362905171765,5.40325126226745,5,-1.7650070190429972,-8.140007019042997,-9.117504119873075,-12.865005493164091,-1.210006713867216,2,-0.0059828391768718125,-1.3322074576762326,226.88999938964844,1.4126979000993458,227.1199951171875,2.6986685060930222,228.91000366210938,-0.0059828391768718125
2316,2015-05-28,227.4900054931641,229.0,226.67999267578125,229.0,166400.0,-0.006550504231700116,2.072868561727584,-0.8074792130751318,64.15882534425964,68.31931313897286,0.558881356146145,-4.76575956731179,-7.171384418625706,-14.092837454360705,11.358402687032495,2.32000732421875,5.094024774933956,3.4600051879883154,-6.354783081009543,13.274793456986174,-1.447388946510614,8.367399322487245,-3.742423110285273,45.639715406043635,-25.359899473322955,4.9073941344989285,5,0.6549911499023153,-6.640007019042997,-7.617504119873075,-11.365005493164091,-0.16000366210940342,3,0.004395797511333122,1.2510486429889596,228.9900054931641,-1.3322074576762326,226.88999938964844,1.4126979000993458,227.1199951171875,0.004395797511333122
2317,2015-05-29,226.0399932861328,227.7400054931641,224.9199981689453,227.7400054931641,435500.0,-0.006373960051070715,2.317631852942155,1.1258399943411308,60.25513168376723,68.17369961232659,1.6878694332168038,-2.340197255876774,-5.529850765156112,-12.298709834058599,9.67451148250175,2.8200073242187784,5.459285867184434,1.3144935607910213,-6.768283691160633,9.397270812742676,-2.726895065184806,5.3558821867668485,-1.630169629823115,25.22510138153809,-43.39850068309229,4.041388625975822,5,1.6050033569335938,-5.189994812011719,-6.167491912841797,-9.914993286132812,1.5800018310546875,4,0.01384712871960847,2.072868561727584,227.4900054931641,1.2510486429889596,228.9900054931641,-1.3322074576762326,226.88999938964844,0.01384712871960847
2318,2015-06-01,228.25,229.0500030517578,225.38999938964844,227.0,273100.0,0.00977706060656991,1.5684181220486353,-0.7352888378271517,63.18181597497006,68.28567427839893,-0.4608654970936925,-4.014931513928474,-7.465513939184689,-14.156240100147727,10.161748376768157,3.660003662109375,5.773944140625986,3.054000091552723,-4.673996341287818,10.781996524393264,-0.8099981248675476,6.917998307972994,-3.3300018310546875,74.99999999999952,7.4577113530256725,3.863998216420269,6,-0.6050033569335938,-7.400001525878906,-8.384998321533203,-12.125,-5.9199981689453125,0,-0.012573910699616664,2.317631852942155,226.0399932861328,2.072868561727584,227.4900054931641,1.2510486429889596,228.9900054931641,-0.012573910699616664
2319,2015-06-02,226.41000366210938,228.1300048828125,225.8699951171875,228.1300048828125,203300.0,-0.008061320209816536,1.6279164670605561,-1.3760009765625,56.47987130246793,66.41548329335683,1.483391801086725,-1.783589229677574,-5.397847230867569,-12.012562660818048,10.993379843909533,2.3800048828125,5.476879990138741,0.9075035095214901,-6.4782160275654235,8.293223046608404,-2.7853562590219667,4.600363278064947,-1.4900054931640625,34.41119776157536,-29.61010181550835,3.692859768543454,6,1.2349929809570312,-5.560005187988281,-6.570003509521484,-10.285003662109375,-2.7700042724609375,1,-0.00768519705410553,1.5684181220486353,228.25,2.317631852942155,226.0399932861328,2.072868561727584,227.4900054931641,-0.00768519705410553
2320,2015-06-03,227.30999755859372,228.7899932861328,225.3000030517578,226.8500061035156,205100.0,0.003975062417416408,1.0409401602626684,-0.2674367026844804,56.134153420163365,64.42892784102574,0.383916911319659,-1.8008816106861332,-6.056307979776733,-12.653889222999254,10.322189519588054,3.489990234375,5.164449653061325,1.1884971618652003,-4.29704284634704,6.67403717007744,-1.5542728422409198,3.9312671659713203,3.0599975585937784,57.86916619868108,-2.372529535819929,2.7427700041061263,6,-0.16999816894528408,-6.459999084472628,-7.469997406005831,-11.184997558593722,-3.7899932861328125,2,0.0008798422875821998,1.6279164670605561,226.41000366210938,1.5684181220486353,228.25,2.317631852942155,226.0399932861328,0.0008798422875821998
2321,2015-06-04,225.17999267578125,226.8999938964844,224.57000732421875,225.94000244140625,221300.0,-0.00937048482552294,-1.3535450061652567,-1.6522258342732037,39.950230551882115,61.2742372372817,2.2820301891773056,0.7669650270995021,-3.6839086521201807,-10.24974895792161,9.830302477462126,2.7399902343749716,4.82655963639894,-1.1945075988769531,-5.930065166596961,3.541049968843055,-3.5622863827369713,1.173271184983065,5.0886026000976585,13.615757439518259,-41.02450908613592,2.367778783860006,6,1.7850112915039062,-4.329994201660156,-5.937492370605469,-9.05499267578125,0.08000183105471592,3,0.011546345981364281,1.0409401602626684,227.30999755859372,1.6279164670605561,226.41000366210938,1.5684181220486353,228.25,0.011546345981364281
2322,2015-06-05,226.1199951171875,226.3300018310547,224.1499938964844,224.9499969482422,150500.0,0.004174449204995323,1.7421283456330074,-1.539451493735946,46.308706327943256,59.49718865327398,1.0109583870196843,0.15382102701852318,-4.328522677325935,-10.906249054821444,10.06514205657894,2.180007934570284,3.8979461542863874,-0.4570045471191406,-4.742528387243112,3.828519293004831,-2.5997664671811265,1.6857573729428452,3.9206566406249976,40.204031426818325,-11.710718557722224,2.1427619200619876,6,0.6350021362304972,-5.269996643066406,-7.802494049072266,-9.859992980957031,5.5800018310546875,4,0.005351170794250626,-1.3535450061652567,225.17999267578125,1.0409401602626684,227.30999755859372,1.6279164670605561,226.41000366210938,0.005351170794250626
2323,2015-06-08,225.0500030517578,227.4900054931641,224.6199951171875,226.1199951171875,239200.0,-0.00473196571968415,-1.9740917895402912,-0.9145245640804935,45.69535909059808,56.08924537329659,1.9628587036255283,1.554767416306845,-3.007525838508627,-9.600487078709307,10.910409572124475,2.870010375976591,2.9227211309791414,-1.6864967346191406,-5.4368644941637,2.063871024925419,-3.561680614391406,0.1886871451531249,4.637209234375007,19.3967515875386,-29.794439211768445,1.8751838797722735,6,1.649993896484375,-3.6300048828125,-7.462501525878906,-8.25,3.5399932861328125,0,0.01141964910277582,1.7421283456330074,226.1199951171875,-1.3535450061652567,225.17999267578125,1.0409401602626684,227.30999755859372,0.01141964910277582
2324,2015-06-09,225.82000732421875,226.2400054931641,224.3000030517578,225.38999938964844,232300.0,0.0034214808354562365,2.0551116771394353,-0.40187955449709795,41.74867215315473,52.65697398324515,1.145585043785161,1.1069340154581084,-3.5991227324405486,-10.129287305419552,11.7545958313212,1.9400024414062784,2.235972107612895,-1.0849929809570256,-4.2872283985608135,2.1172424366467624,-2.6861106897589195,0.5161247278448684,3.534971858535158,35.991673435562454,-8.549864009905583,1.6011177088018906,6,0.7799911499023438,-4.4000091552734375,-8.232505798339844,-8.850006103515625,5.2599945068359375,1,-0.015454810822644771,-1.9740917895402912,225.0500030517578,1.7421283456330074,226.1199951171875,-1.3535450061652567,225.17999267578125,-0.015454810822644771
2325,2015-06-10,226.5,227.88999938964844,225.5800018310547,226.5,243300.0,0.0030112153650094786,-1.5108719088451397,0.0,45.39006856043074,50.57155656281971,0.08408284589481241,0.7032096792827929,-4.1523146235182935,-10.555605709261783,12.628719639020783,2.30999755859375,1.8694703621038968,-0.5575004577636662,-3.328395488969761,2.2133945734424287,-1.9429479733666994,0.8279470578393671,2.5426800655777413,62.834295506007344,20.059519804720438,1.3854475156030437,6,0.09999847412109375,-5.0800018310546875,-8.912498474121094,-9.099998474121094,7.100006103515597,2,-0.012626934262037759,2.0551116771394353,225.82000732421875,-1.9740917895402912,225.0500030517578,1.7421283456330074,226.1199951171875,-0.012626934262037759
2326,2015-06-11,227.83999633789062,228.6699981689453,226.3800048828125,226.94000244140625,183000.0,0.005916098622033683,-1.267332416793824,100.0,47.1767634961688,49.118404541975444,-1.3421921773264955,-0.39642006671022045,-5.311540832592613,-11.635711781525742,13.829060670117466,2.2899932861328125,1.21530904169839,0.6169960021972543,-1.9022379008683856,3.136229905262894,-0.6426209493355657,1.8766129537300742,0.9091225575415081,81.63714498874147,40.01100348416404,1.259616951532821,6,-1.2399978637695312,-5.394996643066406,-10.252494812011719,-9.309989929199219,6.44000244140625,3,-0.01896063963687522,-1.5108719088451397,226.5,2.0551116771394353,225.82000732421875,-1.9740917895402912,225.0500030517578,-0.01896063963687522
2327,2015-06-12,225.6199951171875,226.82000732421875,224.32000732421875,226.6999969482422,244800.0,-0.009743685289613668,2.787813984672115,-1.200010172595029,46.13003193479507,47.223761870844896,0.9073886223669945,1.6232753618824916,-2.932839002758101,-9.162099249506184,13.564130205601177,3.519989013671875,0.5062435132412304,-1.4230049133300895,-3.8543646553046926,1.0083548286445136,-2.638684784317377,-0.20732504234280213,3.0500030517578125,30.20580183804017,-13.186986285521105,1.2156798709873002,6,0.8499984741210938,-1.2699966430664062,-8.079994201660156,-6.8499908447265625,3.600006103515625,4,-0.00159560596641517,-1.267332416793824,227.83999633789062,-1.5108719088451397,226.5,2.0551116771394353,225.82000732421875,-0.00159560596641517
2328,2015-06-15,225.1300048828125,225.8699951171875,224.1100006103516,225.8699951171875,320100.0,-0.002171750044230314,3.756804684922391,0.6851749812797581,45.51936211422804,46.00592751659602,1.0150037681729316,2.026573029723579,-2.335893805741847,-8.438731196904541,13.255186755923113,1.759994506835909,0.07418224577372712,-1.7919952392578011,-4.354450979177017,0.7704605006614145,-3.073223109217423,-0.5107673692981791,3.5399932861328125,22.36852672297204,-22.77455175921882,1.2812278699596102,6,1.3199920654296875,0.5449905395507812,-7.625003814697266,-6.3600006103515625,1.2200012207030966,0,0.02918310275367153,2.787813984672115,225.6199951171875,-1.267332416793824,227.83999633789062,-1.5108719088451397,226.5,0.02918310275367153
2329,2015-06-16,225.97000122070312,227.3600006103516,225.22999572753903,225.3500061035156,213100.0,0.0037311611942969503,-3.9534083247576204,-0.8378422962718959,41.784532161776376,44.411525154553026,0.11848985812019919,1.1867788923295848,-3.0405280078465466,-9.0547016086079,13.254912082270303,2.229995727539091,-0.1701739326362599,-0.913498687744152,-3.510374818172181,1.6833774426838772,-2.2119367529581666,0.3849393774698626,2.3351971435546943,40.789508907657144,-1.2819845778655292,1.2984380652140104,6,0.4199981689453125,-0.29500579833984375,-7.80999755859375,-7.1999969482421875,-0.19000244140625,1,0.011594437770651611,3.756804684922391,225.1300048828125,2.787813984672115,225.6199951171875,-1.267332416793824,227.83999633789062,0.011594437770651611
2330,2015-06-17,227.47000122070312,228.1499938964844,225.72999572753903,226.22999572753903,146400.0,0.006638049262720269,-1.1607073521297497,2.00002461114388,49.945581382606385,45.52211969130016,-1.5158327930328142,-0.4438780633632575,-4.42008408293708,-10.35736138087799,12.919402904232468,2.4199981689453693,-0.6636752448898449,0.6550010681152401,-1.7925604661700163,3.1025626024004964,-0.5687796990273739,1.878781835257854,-3.360000610351534,73.68426336148609,30.7395899829786,1.2237807671426262,6,-1.0800018310546875,-1.7950057983398438,-9.30999755859375,-9.30999755859375,-2.860000610351534,2,0.01587022724305953,-3.9534083247576204,225.97000122070312,3.756804684922391,225.1300048828125,2.787813984672115,225.6199951171875,0.01587022724305953
2331,2015-06-18,228.7899932861328,229.22000122070312,228.22999572753903,228.22999572753903,185800.0,0.005802928115118622,-2.5357493188008324,0.45160893373532296,57.53425917410102,46.769403340873254,-2.5366502584791704,-1.8093836428555505,-5.59471812551817,-11.473048721829514,12.579117631664772,1.75,-0.828002816580323,1.944993591308588,-0.5867881855659505,4.476775368183127,0.6791027028713188,3.2108844797458573,-4.599192810058554,91.58497293132943,44.48220246355561,1.2658908884372653,6,-2.1249923706054688,-2.2199935913085938,-10.629989624023438,-10.629989624023438,-11.860000610351562,3,0.02102370277780108,-1.1607073521297497,227.47000122070312,-3.9534083247576204,225.97000122070312,3.756804684922391,225.1300048828125,0.02102370277780108
2332,2015-06-19,231.08999633789062,232.0,228.32000732421875,228.83999633789062,379800.0,0.010052900560564959,-1.2370925551453538,4.017874659400341,57.742643486132316,48.10799049593261,-4.534354912496497,-4.150491040410202,-7.762838646684202,-13.474739915535622,12.486377731975217,3.67999267578125,-0.9953391861929788,4.135997009277332,1.0936553973101582,7.178338621244507,2.6148262032937453,5.6571678152609195,-6.698027832031215,88.46636587446015,43.03794828347244,1.5211708059835831,6,-3.0349960327148438,-3.0499954223632812,-12.64499282836914,-12.92999267578125,-14.029998779296903,4,0.013804156354487729,-2.5357493188008324,228.7899932861328,-1.1607073521297497,227.47000122070312,-3.9534083247576204,225.97000122070312,0.013804156354487729
2333,2015-06-22,231.08999633789062,232.17999267578125,230.3000030517578,231.9600067138672,170700.0,0.0,1.8702519481427125,-0.3866712782118056,64.18182221720792,50.60056272527186,-4.009078159296962,-4.045219217953672,-7.668534385378621,-13.163020987368611,12.730289480130988,1.8799896240234375,-0.5636278578754741,3.937496948242199,0.3758260519865928,7.499167844497805,2.15666150011441,5.718332396369988,-6.241545942382771,84.3165925681981,35.945708722192336,1.7808354481278017,6,-2.9449996948242188,-2.9449996948242188,-10.099994659423828,-10.384994506835938,-10.069992065429716,0,-0.008092064333469762,-1.2370925551453538,231.08999633789062,-2.5357493188008324,228.7899932861328,-1.1607073521297497,227.47000122070312,-0.008092064333469762
2334,2015-06-23,229.82000732421875,231.9900054931641,229.5500030517578,231.1499938964844,120400.0,-0.00549564686398174,-1.6096350936745523,1.5287019660803245,57.43928581119592,51.93936464202354,-2.3602220359433375,-2.681972584455508,-6.304804068600504,-11.636628164747435,13.126258291235827,2.4400024414062784,-0.36560201592558883,2.521007537841797,-1.2311446299574698,6.2731597056410635,0.6449314539421778,4.397083621741416,-4.385033546289037,63.41106250901941,15.570721796224639,1.8760760838996313,6,-1.6750106811523438,-1.6750106811523438,-8.830005645751953,-9.115005493164062,-10.060012817382784,1,-0.015098777783118966,1.8702519481427125,231.08999633789062,-1.2370925551453538,231.08999633789062,-2.5357493188008324,228.7899932861328,-0.015098777783118966
2335,2015-06-24,227.6199951171875,231.17999267578125,227.1000061035156,229.5,170300.0,-0.009572761887208459,-1.794527706360618,1.413551777150563,57.20190816247484,53.053269604946436,0.017175054045537763,-0.6217374796365505,-4.0179182932140804,-9.179704089907915,13.16791500633906,4.079986572265653,-0.10107464241835373,0.389495849609375,-3.2818228367405595,4.0608145359593095,-1.4461634935655923,2.2251551927843423,-1.645419827429663,10.236031262578523,-40.20125988248466,1.8356593431749724,6,0.5250015258789062,0.5250015258789062,-6.11749267578125,-6.9149932861328125,-1.3199920654296875,2,-0.008083632270281527,-1.6096350936745523,229.82000732421875,1.8702519481427125,231.08999633789062,-1.2370925551453538,231.08999633789062,-0.008083632270281527
2336,2015-06-25,228.4900054931641,229.08999633789062,227.30999755859372,228.72999572753903,189300.0,0.003822205406553536,2.7083637982007778,0.12765404843838285,57.02434263665323,54.26374857181956,-0.8391842546044472,-1.4893487975429878,-4.790121457746778,-9.807968459524375,13.211822902088766,1.7799987792969034,0.23577588312932107,1.2095062255859546,-2.5036927558768127,4.922705207048722,-0.6470932651454291,3.066105716317338,-2.0189968125243922,27.36226503505422,-23.36278719488191,1.856599490731389,6,-0.34500885009768467,-0.34500885009768467,-6.035003662109403,-7.785003662109403,0.8399963378905966,3,-0.01698107046055708,-1.794527706360618,227.6199951171875,-1.6096350936745523,229.82000732421875,1.8702519481427125,231.08999633789062,-0.01698107046055708
2337,2015-06-26,229.1699981689453,229.7100067138672,227.30999755859372,229.05999755859372,280300.0,0.002976028095029948,3.0335688366308546,-0.4583545269585179,62.50000000000001,56.150486114683105,-1.0757820990515654,-2.0267381337819756,-5.354329294683225,-10.253219097959033,13.96037942633342,2.400009155273466,0.48019200958893293,1.7329986572265739,-2.02364531510716,5.489642629560308,-0.1453233289402931,3.611320643393441,-2.242270768694283,40.74798301103595,-13.364046137903827,1.8783219861668645,6,-0.46500396728515625,-1.0250015258789062,-5.907501220703125,-8.319999694824219,-0.8199920654297159,4,-0.053410156612824444,2.7083637982007778,228.4900054931641,-1.794527706360618,227.6199951171875,-1.6096350936745523,229.82000732421875,-0.053410156612824444
2338,2015-06-29,225.3800048828125,228.7700042724609,225.2899932861328,227.27999877929688,225200.0,-0.016537912101996954,-2.346136917163035,-17.272575946728786,48.87178684612075,56.93795885738804,3.076980402860528,1.6202911052301943,-1.4031617016781297,-6.2781573269440685,14.059604059726158,3.8800048828125,0.5027254364276246,-1.9134948730468864,-5.7576206637870655,1.9306309176932928,-3.835557768416976,0.008568022323203195,6.79998779296875,1.3434542191613545,-52.78617824645366,1.9220628953700962,6,3.3549880981445312,2.7649917602539062,-2.1175079345703125,-4.530006408691406,13.259994506835938,0,-0.03691546341275842,3.0335688366308546,229.1699981689453,2.7083637982007778,228.4900054931641,-1.794527706360618,227.6199951171875,-0.03691546341275842
2339,2015-06-30,224.6699981689453,227.91000366210938,224.47000122070312,227.02999877929688,368200.0,-0.003150264879248521,-1.4927603536065546,1.2421095745193467,45.314891512496516,56.42343776070917,4.00428202891888,2.3117835123067607,-0.6368452161858897,-5.406728095241988,14.053816226654881,3.44000244140625,0.7064583577894155,-2.536501312255865,-6.5402628061373775,1.4672601816256474,-4.5383820591966355,-0.5346205653150946,7.372194519042978,2.980584246360399,-47.98053700043454,2.001880746940759,6,3.654998779296875,3.4749984741210938,-1.407501220703125,-3.8199996948242188,13.509994506835938,1,-0.016246022727697373,-2.346136917163035,225.3800048828125,3.0335688366308546,229.1699981689453,2.7083637982007778,228.4900054931641,-0.016246022727697373
2340,2015-07-01,227.50999450683597,228.13999938964844,225.5200042724609,225.80999755859372,304500.0,0.012640745809572085,-1.298257942324005,-0.7203375036369167,49.21540159379381,55.49912025178614,1.3081179081338519,-0.5401553632086973,-3.4224765974992977,-8.084552815490582,13.873425778127299,3.470001220703125,1.055835085197458,0.29349517822268467,-3.712353215105452,4.299343571550821,-1.7094290184413694,2.2964193748867388,4.229310522460906,58.01507823033231,10.482584359500741,2.002924196664064,7,0.8150024414062216,0.6350021362304403,-3.7999954223633097,-6.659996032714872,7.400009155273409,2,-0.03406443755053201,-1.4927603536065546,224.6699981689453,-2.346136917163035,225.3800048828125,3.0335688366308546,229.1699981689453,-0.03406443755053201
2341,2015-07-02,227.77999877929688,229.0,227.1699981689453,227.7700042724609,161600.0,0.0011867798293705434,-2.0247796315212048,0.005879132222148986,55.66039093876807,55.267758857634554,0.9831702611287199,-0.6381022512608752,-3.57615139827368,-8.12146821205161,14.082567445202077,1.8300018310546875,1.4589317544176765,0.43349914550782387,-3.461290143057596,4.328288434073244,-1.5138954987749003,2.380893789790548,3.6685340976562486,63.16782611987455,12.888280068652165,1.9473946442827126,7,0.5449981689453125,0.36499786376953125,-3.7425003051757812,-6.930000305175781,9.220001220703125,3,-0.0064974788632476965,-1.298257942324005,227.50999450683597,-1.4927603536065546,224.6699981689453,-2.346136917163035,225.3800048828125,-0.0064974788632476965
2342,2015-07-06,227.3300018310547,228.4199981689453,225.0200042724609,226.3300018310547,353300.0,-0.0019755770948010065,1.1383658662981695,100.05496183177654,55.777304947487785,54.33392360544343,0.9428760711581958,-0.09782208133691483,-3.016201711491618,-7.4391117288766395,14.372860169003848,3.3999938964844034,1.5736192369847686,-0.07699813842774006,-3.9289238399276485,3.7749275630721684,-2.0029609891776943,1.8489647123222142,3.839389779648428,63.13468832314958,8.939397008885088,1.9259628507499515,7,0.9000015258789062,0.8149948120117188,-2.8325042724609375,-6.480003356933594,10.270004272460909,0,0.008797782887831618,-2.0247796315212048,227.77999877929688,-1.298257942324005,227.50999450683597,-1.4927603536065546,224.6699981689453,0.008797782887831618
2343,2015-07-07,227.6199951171875,227.8300018310547,223.32000732421875,227.5,506500.0,0.0012756489851626363,15.703419044927946,0.1199951171875,54.46185713342577,54.003098196802306,0.12169743956116008,-0.1954255883517817,-3.226389636578233,-7.476254079680871,14.492782218670468,4.5099945068359375,1.4248907907769421,0.08449554443359375,-3.6043786141216856,3.773369702988873,-1.759941534844046,1.9289326237112334,3.2814208779156218,75.70410805815541,18.994617720356423,1.8444370792776437,7,-0.3699951171875,0.1300048828125,-3.37249755859375,-6.769996643066406,6.730010986328097,1,0.0032071478867761183,1.1383658662981695,227.3300018310547,-2.0247796315212048,227.77999877929688,-1.298257942324005,227.50999450683597,0.0032071478867761183
2344,2015-07-08,222.3300018310547,226.2400054931641,221.5,226.0800018310547,421500.0,-0.023240459536119973,1.3292368369749226,-31.25127161749746,38.46498386114766,51.92121771887706,4.735489182390609,5.080161779906632,2.212213722371871,-1.9582509536816417,14.950752921860577,6.1199951171875,0.9394180528077243,-5.030997467041004,-9.339674167443519,-0.7223207666384894,-7.1853358172422475,-2.876659116839761,8.11652964379536,11.066691080729168,-41.698846071024235,2.154338350201252,7,3.2750015258789062,4.5099945068359375,1.9174957275390625,-1.4800033569335938,16.69000244140622,2,0.07335940909579741,15.703419044927946,227.6199951171875,1.1383658662981695,227.3300018310547,-2.0247796315212048,227.77999877929688,0.07335940909579741
2345,2015-07-09,223.63999938964844,226.63999938964844,223.52999877929688,224.3300018310547,473700.0,0.005892131281450608,-5.835138669975519,0.18400065104166666,38.43736767601745,49.85599827880642,3.130794454203283,3.736485727691104,1.1068308491080927,-3.061601774643009,14.830438094843643,4.30999755859375,0.3157588037759922,-3.577999877929699,-8.186409608630726,1.030409852771328,-5.882204743280198,-1.2737950125791997,6.090809567213597,28.533325195312496,-18.52365018428961,2.3042048653505067,7,1.9650039672851562,3.1999969482421875,0.6074981689453125,-2.7900009155273438,19.44000244140625,3,0.06501517316139749,1.3292368369749226,222.3300018310547,15.703419044927946,227.6199951171875,1.1383658662981695,227.3300018310547,0.06501517316139749
2346,2015-07-10,223.5200042724609,227.07000732421875,222.8999938964844,225.1199951171875,285700.0,-0.0005365548091352812,-1.9366171832605708,2.3188191065900456,31.159782989282334,46.37375194428223,2.762121943909648,3.7062658681081757,1.5880395389068838,-2.7265341826610268,14.52984676268203,4.170013427734347,-0.13371354393871115,-3.481995391845743,-8.364466966662889,1.4004761829714027,-5.923231179254316,-1.04075960443717,5.552339967852163,29.190820909838205,-12.106489420369773,2.441235787408574,7,1.729995727539091,3.319992065429716,0.47499465942385655,-2.6700057983398153,20.830001831054688,4,0.050957405028341674,-5.835138669975519,223.63999938964844,1.3292368369749226,222.3300018310547,15.703419044927946,227.6199951171875,0.050957405028341674
2347,2015-07-13,225.25999450683597,226.4199981689453,224.0200042724609,225.55999755859372,234200.0,0.007784494457391267,1.376226554769145,0.18750298024925305,36.64679456666182,45.0154194687868,0.4572558714207844,2.0426501738941454,0.26819997988806676,-4.2541596844516505,15.09121176169836,2.8999938964844034,-0.40568098734772207,-1.7240051269531023,-6.630524454996191,3.1825142010899867,-4.177264790974647,0.7292545370684422,3.206562194252058,59.399580082103796,22.571344599132722,2.4532596640215445,7,-0.009994506835965922,1.580001831054659,-1.352493286132841,-4.409996032714872,17.300003051757756,0,0.05211757870662548,-1.9366171832605708,223.5200042724609,-5.835138669975519,223.63999938964844,1.3292368369749226,222.3300018310547,0.05211757870662548
2348,2015-07-14,231.6999969482422,232.17999267578125,224.8800048828125,226.1999969482422,505600.0,0.028589197365050945,1.260061129718775,-18.333146838923163,53.481464234225925,45.922816437867844,-5.578630307333782,-4.08958298140567,-5.884471973473353,-10.487859179629652,15.497560357207577,7.29998779296875,-0.5988393620461352,4.387497711181652,-0.863993725082139,9.638989147445443,1.7617519930497565,7.0132434293135475,-10.199996948242188,95.50565489967482,59.47716116228068,2.6257457181319,7,-4.8600006103515625,-4.8600006103515625,-7.897499084472656,-10.849998474121094,9.660003662109403,1,0.025464001868724218,1.376226554769145,225.25999450683597,-1.9366171832605708,223.5200042724609,-5.835138669975519,223.63999938964844,0.025464001868724218
2349,2015-07-15,228.58999633789062,234.25999450683597,228.3699951171875,232.44000244140625,437900.0,-0.013422531943521276,-1.7459149919971677,-0.7000011097301136,51.73773227168653,46.20307540207815,-2.0719940118526097,-0.8150214145020414,-2.5637779067478164,-7.215488206888267,15.628534949607037,5.889999389648466,-1.0472551090048228,1.1464973449706974,-4.0946907515037765,6.387685441445171,-1.4740967032665253,3.76709139320792,-6.876396484374993,50.08804696912891,10.350968078829695,2.6205940482372307,7,-0.7099990844726562,-0.7099990844726562,-4.529998779296875,-7.739997863769531,4.1999969482421875,2,0.025197995791166772,1.260061129718775,231.6999969482422,1.376226554769145,225.25999450683597,-1.9366171832605708,223.5200042724609,0.025197995791166772
2350,2015-07-16,231.0800018310547,231.58999633789062,228.2100067138672,229.1300048828125,536700.0,0.01089288915987141,1.276098047174028,-0.5064919108729599,54.38536932199846,46.06140633354819,-4.472689788928648,-3.1839505912731454,-4.637338744861637,-9.672137228256872,15.492916965234327,3.3799896240234375,-0.8736093976939969,3.456002807617182,-2.031870818571207,8.94387643380557,0.7120659945229875,6.199939620711376,-8.864546191406248,72.00710823128323,29.436319186684386,2.743936813094192,7,-3.2000045776367188,-3.2000045776367188,-7.070003509521484,-10.230003356933594,-3.3300018310546875,3,0.03436040496144388,-1.7459149919971677,228.58999633789062,1.260061129718775,231.6999969482422,1.376226554769145,225.25999450683597,0.03436040496144388
2351,2015-07-17,233.6000061035156,233.8500061035156,230.1999969482422,230.80999755859372,190700.0,0.010905332579594251,1.2188447874442117,1.4307758519503893,57.06090337731643,46.20402838130693,-6.7948585036194515,-5.612900622623641,-6.870344395010051,-12.182912151166391,15.228209244643065,3.650009155273409,-0.46426317928262506,5.735506439208962,-0.35591811608790636,11.82693099450583,2.689794161560542,8.781218716857381,-10.902768909179656,93.5547946021977,48.6568608955299,3.0457122776484287,7,-5.720008850097628,-5.720008850097628,-9.590007781982393,-12.750007629394503,-12.040008544921875,4,0.040582172430843944,1.276098047174028,231.0800018310547,-1.7459149919971677,228.58999633789062,1.260061129718775,231.6999969482422,0.040582172430843944
2352,2015-07-20,234.27999877929688,234.91000366210938,232.3800048828125,233.8000030517578,347500.0,0.002910927474376601,1.9080353932633536,0.1720409524955427,65.7466391223544,47.45789304674344,-7.135714740834146,-6.368151128105751,-7.312383923972817,-12.820407743581256,14.278044199726203,2.529998779296875,-0.310286557288066,6.255998992919928,-0.33740914440659253,12.849407130246448,2.9592949242566533,9.552703061583202,-11.120251292460921,93.71879402305706,41.52235771579553,3.296704068663261,7,-6.0749969482421875,-6.0749969482421875,-9.757499694824219,-13.430000305175781,-13.289993286132784,0,0.04298278716359882,1.2188447874442117,233.6000061035156,1.276098047174028,231.0800018310547,-1.7459149919971677,228.58999633789062,0.04298278716359882
2353,2015-07-21,229.22000122070312,233.0500030517578,227.83999633789062,233.0500030517578,566700.0,-0.021598077449882958,1.7206288371055325,-7.979241504275678,56.97639868851967,49.51471691645144,-2.0393475370797205,-1.5340853946482866,-2.06155457399052,-7.717206395423688,12.67607997384544,6.44000244140625,-0.4439913325768998,1.2895011901855469,-5.172568497828792,7.751570878199885,-1.9415336538216081,4.520536034192702,-5.3552383633507645,19.51914360944447,-37.29573381202314,3.2310348440071652,7,-0.31500244140625,-1.0149993896484375,-3.8100051879882812,-8.370002746582031,-1.740005493164091,1,0.058197348690554485,1.9080353932633536,234.27999877929688,1.2188447874442117,233.6000061035156,1.276098047174028,231.0800018310547,0.058197348690554485
2354,2015-07-22,226.3500061035156,229.6000061035156,225.3699951171875,228.0,774700.0,-0.012520701081508934,-1.3434860896248986,0.43080759990917183,48.223055285581225,50.60201553973631,1.6325313855225545,1.12004191119982,0.950837023330422,-4.74489279540299,11.255358387786687,4.230010986328097,-0.6220356793211863,-1.4069938659668253,-7.841732071369677,5.027744339436026,-4.624362968668265,1.8103752367346146,-1.8225287978778226,10.272642647157316,-44.47407715192456,3.21736910270143,7,2.5549926757812784,1.854995727539091,-0.2875099182128622,-5.500007629394503,9.360000610351591,2,0.06631320566420285,1.7206288371055325,229.22000122070312,1.9080353932633536,234.27999877929688,1.2188447874442117,233.6000061035156,0.06631320566420285
2355,2015-07-23,225.77999877929688,230.83999633789062,225.58999633789062,225.9199981689453,338100.0,-0.0025182562794279217,-19.19214178819801,0.08484842880130063,46.96417470448231,52.35805906364742,2.836286739523075,1.6286343630409306,1.6273152786261562,-4.09480173159082,10.801597170293665,5.25,-0.8127648625880965,-1.8850013732910043,-8.380316267284087,4.6103135207020784,-5.132658820287531,1.3626560737055229,-0.6295698922708084,4.297728457776057,-47.34378509716231,3.2476574469965414,7,3.6850051879882812,2.4250030517578125,0.2524986267089844,-4.930000305175781,11.220001220703125,3,0.031047898594809942,-1.3434860896248986,226.3500061035156,1.7206288371055325,229.22000122070312,1.9080353932633536,234.27999877929688,0.031047898594809942
2356,2015-07-24,224.6100006103516,227.05999755859372,223.1999969482422,225.5800018310547,411100.0,-0.005182027527996236,-1.0369350436021785,6.92861035422323,45.95959092269061,53.39281421431728,4.668056869371895,2.6277756388401485,2.857567083841218,-2.8446426849066313,10.45975736212228,3.860000610351534,-0.19483103522654233,-2.8609992980956633,-9.483098908914997,3.76110031272367,-6.172049103505344,0.4500505073140175,10.300003051757784,12.041014976017506,-36.570888882449864,3.3110498054096693,7,4.44499969482419,3.5950012207030966,1.4224967956542685,-3.760002136230497,5.220001220703097,4,0.013979784431306763,-19.19214178819801,225.77999877929688,-1.3434860896248986,226.3500061035156,1.7206288371055325,229.22000122070312,0.013979784431306763
2357,2015-07-27,216.92999267578125,225.92999267578125,216.1100006103516,222.2700042724609,1018300.0,-0.0341926357406207,-1.8137530304454712,5.505159666509492,36.97928669879255,51.55923893260246,12.339860038118871,9.84872536841965,10.358632662279774,4.910002124466757,10.42235303981779,9.819992065429659,0.17699559815065413,-9.929006958007818,-17.994962928113296,-1.8630509879023407,-13.961984943060571,-5.896028972955065,17.745810852050795,4.8405663946385475,-38.677772114858904,4.0329779850527405,7,8.580009460449219,8.580009460449219,9.687507629394531,3.9200057983398438,5.590011596679659,0,0.021343313691677412,-1.0369350436021785,224.6100006103516,-19.19214178819801,225.77999877929688,-1.3434860896248986,226.3500061035156,0.021343313691677412
2358,2015-07-28,217.05999755859372,218.7700042724609,214.80999755859372,217.47999572753903,816700.0,0.000599294183385668,1.6399910482226143,0.07865117169529393,42.65811596254727,50.55039267603143,11.079955995646799,9.553247093400302,10.101343956892208,4.855988233025897,11.30312917591605,3.9600067138671875,0.7338712717399289,-9.383001708984409,-18.55280578463919,-0.21319763332962793,-13.9679037468118,-4.7980996711570185,16.87317385253911,14.036183227324535,-32.19962319785461,4.584902037827386,7,7.800003051757841,7.800003051757841,10.987503051757841,4.605003356933622,12.559997558593778,1,0.018105629681993696,-1.8137530304454712,216.92999267578125,-1.0369350436021785,224.6100006103516,-19.19214178819801,225.77999877929688,0.018105629681993696
2359,2015-07-29,221.0200042724609,223.91000366210938,218.9900054931641,219.25999450683597,679700.0,0.018243834692747596,-3.278281983918559,-4.190517711171527,46.600941182805286,49.68545621612108,6.630487799264841,5.5925019211937865,6.08355736514153,1.0312183215939683,12.069092148978962,6.850006103515653,1.172209086402006,-5.2404953002929915,-14.699597586418719,4.218606985832736,-9.97004644335587,-0.5109441572301137,11.765776707519564,38.73990759055795,-9.332994911596813,4.729551143062865,7,3.8399963378906534,3.8399963378906534,7.124992370605497,0.7349929809570597,8.459991455078125,2,0.029228084925356335,1.6399910482226143,217.05999755859372,-1.8137530304454712,216.92999267578125,-1.0369350436021785,224.6100006103516,0.029228084925356335
2360,2015-07-30,219.75999450683597,222.47000122070312,219.4199981689453,221.0,653900.0,-0.005700885626948371,-2.1770895421564185,-0.7045446663892423,45.26208723807626,48.37447664509439,6.834622855258914,6.579463948135611,7.202255194244259,2.394484414681955,12.790557250375553,3.0500030517578125,0.5959941135336351,-6.113005065917946,-15.982646234714622,3.75663610287873,-11.047825650316298,-1.1781844815195939,11.947239467861294,40.408138352997916,-9.63793231307357,4.934820584398343,7,5.100006103515597,5.100006103515597,8.38500213623044,1.9950027465820028,6.630004882812472,3,0.07257923464561733,-3.278281983918559,221.0200042724609,1.6399910482226143,217.05999755859372,-1.8137530304454712,216.92999267578125,0.07257923464561733
2361,2015-07-31,226.3000030517578,226.9600067138672,220.5399932861328,220.5399932861328,515100.0,0.029759777522739395,-1.229167549696944,-4.645148587953099,51.169073262702014,46.75474710513301,-0.9496546502929561,-0.08127417250665303,0.6149710894256089,-3.9752471832424305,12.977426937706873,7.200012207031222,0.4220096590965454,0.5010032653808594,-9.330554906712678,10.332561437474396,-4.414775820665909,5.416782351427628,4.393396737973234,94.56787518696713,43.816935781011516,4.915779086046767,7,-2.3700027465820312,-1.44000244140625,1.8449935913085938,-4.545005798339844,5.6299896240234375,4,0.04728235441426376,-2.1770895421564185,219.75999450683597,-3.278281983918559,221.0200042724609,1.6399910482226143,217.05999755859372,0.04728235441426376
2362,2015-08-03,229.3300018310547,230.1199951171875,225.2400054931641,226.82000732421875,645900.0,0.013389300655925584,1.3863140340470161,0.4357621964141907,47.11469085283437,45.65900179005688,-5.314531425066036,-3.113380076519036,-2.45128046140195,-6.834142986250811,13.665964613642325,4.879989624023409,0.0038531034017807997,3.43100204467774,-6.506241082618061,13.368245171973541,-1.5376195189701605,8.39962360832564,-14.520004272460966,94.84001690327263,47.69511658689949,4.968621563647895,8,-6.5050048828125,-4.470001220703125,-1.1850051879882812,-7.575004577636719,-1.2200012207030966,0,0.002180264230618789,-1.229167549696944,226.3000030517578,-2.1770895421564185,219.75999450683597,-3.278281983918559,221.0200042724609,0.002180264230618789
2363,2015-08-04,228.3500061035156,231.91000366210938,216.32000732421875,216.3500061035156,815600.0,-0.004273299261825514,-1.5854062178945518,4.780886957050367,49.6918463902845,45.82220080169056,-4.996341244278597,-2.1880732530456726,-1.4619664407467496,-5.720856115888267,13.850853579017263,15.589996337890625,-0.8010496086369585,2.4145057678222486,-7.5546652988967935,12.38367683454129,-2.5700797655372867,7.399091301181784,-13.233808593750013,77.16485955842465,29.13677510582464,4.984585533359523,8,-4.990005493164034,-3.490005493164034,0.07498931884768467,-6.595008850097628,-1.3500061035155966,1,-0.02553099047613705,1.3863140340470161,229.3300018310547,-1.229167549696944,226.3000030517578,-2.1770895421564185,219.75999450683597,-0.02553099047613705
2364,2015-08-05,238.63999938964844,239.7100067138672,230.6000061035156,230.6000061035156,679300.0,0.04506237359795895,-1.2661711984422268,0.6699994405110701,58.08728519689184,47.058101967513856,-14.929679291421138,-11.7984228702297,-11.61546410561516,-15.793057351522748,13.315143806934524,11.360000610351591,-1.7605440397477423,11.88899917602538,0.5829258982168994,23.19507245383386,6.235962537121139,17.54203581492962,-22.852049633789107,95.42536403531375,48.34723434048993,5.653036638904236,8,-11.379997253417969,-11.379997253417969,-10.200004577636719,-16.88500213623047,-9.789993286132841,2,-0.037797537275941706,-1.5854062178945518,228.3500061035156,1.3863140340470161,229.3300018310547,-1.229167549696944,226.3000030517578,-0.037797537275941706
2365,2015-08-06,238.17999267578125,240.80999755859372,235.8300018310547,240.30999755859372,547300.0,-0.001927617813626048,2.1821009321009717,-0.26492620167808417,55.12531803357072,48.07651609094498,-13.997772915789028,-10.744121208787703,-11.089192675737593,-15.15276609418882,12.977215377534911,4.979995727539034,-2.1248016821002977,10.701992797851574,-1.5888049057821547,22.992790501485302,4.556593946034695,16.847391649668452,-21.8599853515625,89.2608986053375,46.076372947651016,6.1453988518168705,8,-10.369995117187528,-10.369995117187528,-9.944995880126953,-16.42499542236328,-9.649993896484375,3,-0.03652698469969706,-1.2661711984422268,238.63999938964844,-1.5854062178945518,228.3500061035156,1.3863140340470161,229.3300018310547,-0.03652698469969706
2366,2015-08-07,234.91000366210938,238.44000244140625,233.6499938964844,238.1199951171875,315600.0,-0.013729066731994921,1.4883121824393266,1.5070347870938363,50.66638948858061,49.597305289810315,-10.184039579481691,-6.932503176201067,-7.741213387544917,-11.709298530134618,12.293333676400955,4.790008544921847,-1.9968985647072657,6.862503814697277,-5.708431423639439,19.433439053033993,0.5770361955289331,13.14797143386562,-16.630797119140624,75.90854941133085,37.50041612223646,6.285467619168356,8,-7.100006103515653,-7.100006103515653,-6.675006866455078,-13.155006408691406,-5.480010986328125,4,-0.03626922710671776,2.1821009321009717,238.17999267578125,-1.2661711984422268,238.63999938964844,-1.5854062178945518,228.3500061035156,-0.03626922710671776
2367,2015-08-10,237.0,239.17999267578125,235.75,237.27999877929688,341900.0,0.00889700866420684,-1.4676217135956968,0.08722726624518705,58.78103336747903,51.38874055702496,-10.200392988052073,-8.535490444362352,-9.68058014123173,-13.611103496226121,11.61444146472523,4.269989013671875,-1.6962495826934685,8.365499877929693,-4.742317373017016,21.473317128876403,1.8115912524563385,14.919408503403048,-16.91833017578125,84.4426334100947,41.84223301231169,6.553908625473354,8,-8.43499755859375,-9.190002441406278,-8.765003204345703,-15.245002746582031,-6.8300018310546875,0,-0.021392435967167667,1.4883121824393266,234.91000366210938,2.1821009321009717,238.17999267578125,-1.2661711984422268,238.63999938964844,-0.021392435967167667
2368,2015-08-11,237.6000061035156,238.1499938964844,235.0,236.0500030517578,339200.0,0.0025316713228507037,1.3773730487306017,-5.535749318800988,63.383288315761995,53.25344579402015,-8.471235948914426,-9.1394010746491,-10.19112490354675,-13.991172724170411,11.626550749646466,3.1499938964844034,-1.2024331635956855,8.670505523681612,-4.98204903550905,22.323060082872274,1.8442282440862812,15.496782803276943,-15.86007006054686,68.56029244293268,20.967194193548636,6.826277279595329,8,-9.035003662109347,-9.790008544921875,-9.412506103515597,-15.845008850097628,-5.110000610351506,1,-0.039941099534439695,-1.4676217135956968,237.0,1.4883121824393266,234.91000366210938,2.1821009321009717,238.17999267578125,-0.039941099534439695
2369,2015-08-12,234.3500061035156,237.1300048828125,230.6699981689453,235.8000030517578,561600.0,-0.013678450827076416,2.1435551116935767,-0.9354800602475227,59.583989166299204,54.844768230489365,-3.499539998869807,-5.729504613021987,-6.828266690474294,-10.553230167425596,11.161886899237643,6.930007934570284,0.38581380096417206,5.1325050354003565,-8.731275111650945,18.996285182451658,-1.7993850381252798,12.064395108925993,-11.084465139296867,36.29199364969472,-16.084609140407927,6.93189007352565,8,-5.785003662109347,-6.540008544921875,-6.850006103515597,-12.595008850097628,-3.4700012207030966,2,-0.03136337065111494,1.3773730487306017,237.6000061035156,-1.4676217135956968,237.0,1.4883121824393266,234.91000366210938,-0.03136337065111494
2370,2015-08-13,239.0200042724609,239.7899932861328,232.8600006103516,233.8800048828125,256700.0,0.0199274505966196,1.0748551209628519,-3.5448346259483254,64.9450291375955,56.37542999436642,-5.755442426445995,-10.30236580334875,-11.35782789996253,-15.006860516887201,10.56802948054543,6.929992675781222,1.9013245849089628,9.405503082275374,-5.1217046247766405,23.932710789327388,2.1418992287493666,16.66910693580138,-14.350906780692185,91.55713348770564,32.67060862150263,7.26360385352601,8,-10.455001831054659,-11.210006713867188,-12.7975044250488,-17.26500701904294,-8.330001831054659,3,-0.04254873226992517,2.1435551116935767,234.3500061035156,1.3773730487306017,237.6000061035156,-1.4676217135956968,237.0,-0.04254873226992517
2371,2015-08-14,243.0800018310547,244.0,237.02999877929688,238.27999877929688,500500.0,0.016986015756094375,1.0993981510206614,0.9338528446957941,79.32272073822546,59.9540999816321,-8.029243652643999,-14.35154180327089,-15.158648537517621,-18.814465993983333,9.538102637699684,6.970001220703125,3.213293210653063,12.991500854492188,-2.658492049649851,28.641493758634226,5.166504402421168,20.816497306563207,-17.11963233393996,93.09828925302915,26.244468132754022,7.824996452071013,8,-12.919998168945312,-13.675003051757812,-16.857501983642578,-21.32500457763672,-15.210006713867188,4,-0.05985684935888036,1.0748551209628519,239.0200042724609,2.1435551116935767,234.3500061035156,1.3773730487306017,237.6000061035156,-0.05985684935888036
2372,2015-08-17,244.3500061035156,244.58999633789062,240.00999450683597,242.6999969482422,347300.0,0.005224634946907614,3.3004921520728145,0.343751688797189,79.83818279978195,63.303692916020694,-7.760723638904722,-15.629792523031,-16.17967838620902,-19.80376871422274,8.22412754077638,4.580001831054659,4.889838564772958,13.758004760742153,-3.063863477100341,30.579872998584648,5.347070641820892,22.168938879663415,-16.58567355611234,98.2759319975312,23.71900827258351,8.410934118921254,8,-6.755004882812472,-14.650009155273409,-18.305007934570284,-22.595008850097628,-18.050003051757784,0,-0.061060008410287026,1.0993981510206614,243.0800018310547,1.0748551209628519,239.0200042724609,2.1435551116935767,234.3500061035156,-0.061060008410287026
2373,2015-08-18,242.55999755859372,244.8999938964844,242.2100067138672,242.72000122070312,222700.0,-0.007325592388827573,-5.255890702626042,-0.09697137836964945,74.72450292477555,65.15227266356332,-4.182931343520693,-13.480283761444412,-14.121867840146905,-17.759458810391152,8.446305766193312,2.689987182617216,5.889556161213022,11.300996398925747,-6.330227198198514,28.93221999605001,2.485384600363602,20.116608197487892,-12.776585356331992,83.55588868264996,4.283770234823379,8.815611798562136,8,-4.775001525878878,-12.705001831054659,-16.51499938964841,-20.805000305175753,-17.849990844726534,1,-0.051080143116572385,3.3004921520728145,244.3500061035156,1.0993981510206614,243.0800018310547,1.0748551209628519,239.0200042724609,-0.051080143116572385
2374,2015-08-19,241.3600006103516,243.6999969482422,239.47000122070312,242.0,211400.0,-0.004947217019790173,1.094060770872283,3.9999046347502087,74.82759322243179,67.34141435121457,-2.8569674792860837,-11.69787459101127,-12.687314799995306,-16.3525083783762,8.76650776977954,4.2299957275390625,6.956335236326083,9.35049972534182,-8.674349654057323,27.375349104740963,0.33807503564224817,18.36292441504139,-9.460266970898687,70.59804601211832,-13.028711341749556,9.012424689699566,8,-3.575004577636747,-11.505004882812528,-14.520004272460966,-19.605003356933622,-17.449996948242216,2,-0.03675006254042523,-5.255890702626042,242.55999755859372,3.3004921520728145,244.3500061035156,1.0993981510206614,243.0800018310547,-0.03675006254042523
2375,2015-08-20,232.7899932861328,240.2100067138672,232.6000061035156,240.2100067138672,408800.0,-0.03550715654021763,1.0512093905132531,11.593782037527635,57.12715836632758,68.05927755985311,5.440153854287132,-2.714966646160974,-3.9994211294551008,-7.654576430949788,9.418797107175585,8.759994506835994,7.855758024202714,0.42999267578125,-17.355854138123163,18.215839489685663,-8.462930731170957,9.322916082733457,12.110000610351591,1.5446127737282849,-77.36460873077593,8.892923406952209,8,4.995002746582031,-2.93499755859375,-4.909996032714844,-9.424995422363281,-13.949996948242188,3,-0.008204770215241464,1.094060770872283,241.3600006103516,-5.255890702626042,242.55999755859372,3.3004921520728145,244.3500061035156,-0.008204770215241464
2376,2015-08-21,227.75,232.08999633789062,227.05999755859372,230.3600006103516,316400.0,-0.021650386320248405,-1.5212991751086826,0.35175146726769846,48.33823932037075,66.89896711017441,10.457399086727747,2.711340910664944,1.0591252055479572,-2.496943575828311,9.974740934769073,5.729995727539091,7.402086360320055,-4.76700057983399,-22.318694296489127,12.784693136821147,-13.542847438161573,4.008846278493593,16.90399414062503,3.867727483445555,-70.00971212481011,8.775846858327574,8,8.229995727539062,2.1049957275390625,0.12999725341796875,-4.385002136230469,-15.529998779296875,4,0.012908902047886972,1.0512093905132531,232.7899932861328,1.094060770872283,241.3600006103516,-5.255890702626042,242.55999755859372,0.012908902047886972
2377,2015-08-24,221.55999755859372,228.0,214.7400054931641,215.08999633789062,587100.0,-0.02717893497873225,-2.698752053663416,-2.478927091067434,43.56397294320202,64.69682095766774,15.898845688013438,9.766742704651733,7.26770307450974,3.775898172482755,9.501264513785221,13.259994506835909,6.965010815747917,-11.188503265380888,-27.98025265596121,5.603246125199433,-19.58437796067105,-2.792628570090727,22.39023671875006,22.61271448194197,-48.74837347499457,8.395874695290164,8,8.260002136230526,8.260002136230526,6.319999694824247,1.8050003051758097,-9.149993896484347,0,0.028479859307296795,-1.5212991751086826,227.75,1.0512093905132531,232.7899932861328,1.094060770872283,241.3600006103516,0.028479859307296795
2378,2015-08-25,220.9900054931641,228.1000061035156,219.82000732421875,225.6999969482422,541000.0,-0.0025726307623689104,-1.3489398910888437,-0.7279738124324899,29.491059264244768,61.35316207966171,15.494324608375024,11.221594235763547,7.865826461486705,4.401826351714135,8.770314184423682,8.279998779296847,6.961444346481812,-11.954995727539028,-28.051313421509292,4.141321966431235,-20.00315457452416,-3.9068368805538967,21.20761505712892,21.581498080532306,-44.80502050815101,8.048158846985126,8,8.829994201660156,8.829994201660156,7.214996337890597,3.7249984741210653,-5.370010375976591,1,0.02402822492693213,-2.698752053663416,221.55999755859372,-1.5212991751086826,227.75,1.0512093905132531,232.7899932861328,0.02402822492693213
2379,2015-08-26,227.47999572753903,229.27999877929688,220.00999450683597,224.7700042724609,712100.0,0.02936779977850934,1.938195834905123,-0.5753707795279197,39.09498490760274,58.48093494299584,8.858954270012163,5.523581730924008,1.4528820734533099,-1.9857777596414223,9.294437700872821,9.270004272460909,6.480634875131869,-5.788005065917986,-21.11777324519676,9.541763113360787,-13.452889155557358,1.8768790237213864,13.070167919326252,50.01959019938852,-12.91689787862343,7.664884089639385,8,2.340003967285213,2.340003967285213,1.0750045776367472,-0.8599929809570028,-9.860000610351534,2,-0.012176846604962877,-1.3489398910888437,220.9900054931641,-2.698752053663416,221.55999755859372,-1.5212991751086826,227.75,-0.012176846604962877
2380,2015-08-27,235.7100067138672,237.50999450683597,228.2400054931641,230.3000030517578,373900.0,0.036179053722972254,1.0577159521607788,1.9963176090359342,50.74046925998268,55.30512922319109,0.12297572449404015,-1.528598337139897,-6.65121798302232,-10.081910200049833,9.363676211221444,10.029998779296932,5.898055946753857,1.6445053100586051,-12.325654834072822,15.614665454190032,-5.3405747620071224,8.629585382124333,3.2915474437760395,92.09491145609246,29.52701450332382,6.985080072065716,8,-5.89000701904294,-5.89000701904294,-7.155006408691406,-7.765007019042969,-16.900009155273466,3,-0.050061527791147475,1.938195834905123,227.47999572753903,-1.3489398910888437,220.9900054931641,-2.698752053663416,221.55999755859372,-0.050061527791147475
2381,2015-08-28,237.0,239.0500030517578,234.44000244140625,234.94000244140625,358700.0,0.00547279813919288,-2.0130746983145507,0.3807756310816528,50.0,51.98977557877087,-2.3693234186917778,-2.0826519360087445,-7.840268294052294,-11.225651738585071,10.078698827884681,4.6100006103515625,5.741459261050409,2.3994987487793082,-11.131124213274234,15.93012171083285,-4.365812732247463,9.16481022980608,-22.25999450683591,91.56724287274507,30.454117692144678,6.765311481026774,8,-7.180000305175753,-7.180000305175753,-8.164997100830078,-9.055000305175781,-23.75,4,-0.07662448802577793,1.0577159521607788,235.7100067138672,1.938195834905123,227.47999572753903,-1.3489398910888437,220.9900054931641,-0.07662448802577793
2382,2015-08-31,229.8300018310547,236.9600067138672,229.7899932861328,236.9600067138672,395400.0,-0.030253156830992833,1.0112225855604444,-3.461171520843827,43.502253600132924,48.52063676492169,2.8210776232872092,5.403780227769715,-0.7247092465971718,-3.971006155799728,10.390922449682904,7.2100067138671875,4.664273314202092,-4.79549942016601,-18.28691072202588,8.69591188169386,-11.541205071095959,1.9502062307639392,-14.603796386718727,52.05406516289931,-7.781736752419469,6.74570565092994,8,-0.6100006103515625,-0.010002136230440328,-1.2000007629394531,-1.8850021362304688,-14.070007324218722,0,-0.07662185297851787,-2.0130746983145507,237.0,1.0577159521607788,235.7100067138672,1.938195834905123,227.47999572753903,-0.07662185297851787
2383,2015-09-01,222.5200042724609,227.17999267578125,221.33999633789062,225.6699981689453,479800.0,-0.03180610668909656,-1.1197771279188267,0.4417940728312457,40.73609747272834,44.732692792732415,7.810851679280432,12.916868733232576,6.444783963452068,3.3620319588034704,10.872649393209253,8.490005493164062,2.248009519806601,-11.813996887207054,-26.104576202466433,2.4765824280523248,-18.959286544836743,-4.668707229577365,-6.817322875976515,13.182818483001085,-47.58090659543913,7.1452896576296885,9,4.955001831054716,7.299995422363338,2.9899978637695597,2.9899978637695597,-2.900009155273409,1,-0.04543412015205839,1.0112225855604444,229.8300018310547,-2.0130746983145507,237.0,1.0577159521607788,235.7100067138672,-0.04543412015205839
2384,2015-09-02,229.6199951171875,229.7700042724609,224.8000030517578,225.5800018310547,390600.0,0.031907202536420654,1.2903170233487145,-1.2825400362336277,42.9088627848218,43.15288217256511,-1.262337819851524,5.382433851220924,-0.6751638055604872,-3.667330966403483,11.71215640001865,7.25,-0.35152341597523673,-4.263005828857416,-18.550728419252152,10.02471676153732,-11.40686712405477,2.8808554663399377,-13.45036728759763,46.75322213635028,-9.69748945497134,7.143861295197361,9,-2.7249908447265625,0.20000457763674717,-4.7599945068359375,-4.7599945068359375,-9.309997558593778,2,-0.06097030005098225,-1.1197771279188267,222.5200042724609,1.0112225855604444,229.8300018310547,-2.0130746983145507,237.0,-0.06097030005098225
2385,2015-09-03,229.47999572753903,232.3800048828125,228.66000366210938,231.05999755859372,461200.0,-0.0006097003424158087,-1.310569837696996,-0.39109021207485883,39.095566630713705,42.125918540381,-1.8341149855136791,5.098642446034091,-0.48623579393674277,-3.4484977327133777,12.293628131375335,3.720001220703125,-2.6488053211486715,-3.968005371093767,-18.234625592540112,10.298614850352578,-11.101315481816926,3.1653047396293914,-12.852760393505804,45.96271204840749,-5.6105738286518445,7.133310110723167,9,-2.5849914550780966,0.3400039672852131,-4.619995117187472,-4.619995117187472,-7.759994506835909,3,-0.05168206741834214,1.2903170233487145,229.6199951171875,-1.1197771279188267,222.5200042724609,1.0112225855604444,229.8300018310547,-0.05168206741834214
2386,2015-09-04,226.38999938964844,228.6100006103516,225.1999969482422,226.25999450683597,260200.0,-0.013465210020133234,-2.0311143663194695,-0.08228147604467669,36.0080920586986,41.28637621988061,1.165212065236659,7.923875135469274,2.589744614848911,-0.2973143869587602,13.401731209435304,4.279998779296847,-5.117160469343844,-6.632001495361322,-21.220003505430356,7.956000514707711,-13.926002500395839,0.6619995096731941,-9.314308701260728,32.330343771888096,-12.784501025415118,7.294001005034512,9,3.0450057983398438,3.4300003051758097,-1.529998779296875,-1.529998779296875,-6.8199920654296875,4,-0.03348205243822844,-1.310569837696996,229.47999572753903,1.2903170233487145,229.6199951171875,-1.1197771279188267,222.5200042724609,-0.03348205243822844
2387,2015-09-08,231.92999267578125,232.3999938964844,228.7899932861328,228.94000244140625,256600.0,0.024471015950654706,-1.1945235467084871,22.999061032868877,42.17576122149451,42.69578754846392,-3.072175988993621,2.0918233019338004,-2.922099922705115,-5.739292904763175,14.252875168685975,6.009994506835966,-5.999439827835346,-0.8385078430175668,-15.311199505697147,13.634183819662013,-8.074853674357371,6.397837988322237,-14.41481574012613,95.75044010441073,53.20555837286291,7.23634583133979,9,-2.399993896484375,-2.109992980957003,-7.534992218017578,-7.0699920654296875,-20.15998840332034,1,-0.08054151367087015,-2.0311143663194695,226.38999938964844,-1.310569837696996,229.47999572753903,1.2903170233487145,229.6199951171875,-0.08054151367087015
2388,2015-09-09,228.1100006103516,234.5200042724609,227.9600067138672,233.32000732421875,339800.0,-0.016470453093876847,-1.3811267145385009,-1.7424828529435685,40.60949112394297,42.86406601694617,2.083054791098448,5.443484734131886,1.0044141204957384,-1.7993928204013798,15.179176470574319,6.559997558593722,-6.1281005050302895,-4.183999633789028,-18.61192930102652,10.243930033448464,-11.397964467407775,3.029965199829718,-10.16412715237442,34.05346854837482,-4.738691437991228,7.2139648336187525,9,2.084999084472628,1.7099990844726562,-4.267501831054716,-3.2500000000000284,-13.05000305175787,2,-0.05414057283973017,-1.1945235467084871,231.92999267578125,-2.0311143663194695,226.38999938964844,-1.310569837696996,229.47999572753903,-0.05414057283973017
2389,2015-09-10,227.0,230.25,226.2700042724609,227.72999572753903,298500.0,-0.004866076048316903,-2.6347205674351164,0.14011416253957,45.411318891043834,42.271938198175185,3.484209569331398,6.297483330338167,2.233123797394171,-0.6242194754813966,15.902271866163515,3.979995727539091,-5.463838880626923,-4.926499938964838,-19.507544828230237,9.654544950300561,-12.217022383597538,2.3640225056678617,-8.63204395014722,19.31332228763783,-23.19112136622001,7.290522444632695,9,3.1949996948242188,2.819999694824247,-2.8899993896484375,-2.1399993896484375,-10.75,3,-0.03251103472604622,-1.3811267145385009,228.1100006103516,-1.1945235467084871,231.92999267578125,-2.0311143663194695,226.38999938964844,-0.03251103472604622
2390,2015-09-11,228.8500061035156,228.8500061035156,225.02999877929688,226.33999633789062,205700.0,0.008149806623416689,2.043818694679552,-3.438389665767951,50.91820265110794,42.37396071496496,0.6244460576260451,3.8435623721629497,0.43421593891554267,-2.415516874958115,17.1814067446736,3.8200073242187216,-3.9463906705601914,-2.567993927001993,-16.812905855203923,11.676918001199937,-9.690449891102958,4.554462037098972,-10.06840911362471,40.25295166552221,-6.8438812333360985,7.122455964100958,9,0.29999542236330967,0.9699935913086506,-1.5900039672851278,-1.5900039672851278,-12.180007934570284,4,-0.037317056225285694,-2.6347205674351164,227.0,-1.3811267145385009,228.1100006103516,-1.1945235467084871,231.92999267578125,-0.037317056225285694
2391,2015-09-14,228.52999877929688,229.50999450683597,227.1499938964844,229.3500061035156,273700.0,-0.0013983277941184147,3.1404095837235255,-0.3266948740394827,56.45012522211821,43.812613117407764,-0.4284197527044,3.180706170352863,0.7939521537931,-2.0094843186696494,17.932313371206224,2.3600006103515625,-3.273528965572723,-2.160501098632807,-15.34431362956883,11.023311432303217,-8.752407364100833,4.431405166835219,-9.343033668168658,36.880905943849726,-12.763056836852755,6.5919062654680145,9,-0.5999984741210938,1.2900009155273722,-0.7200012207031534,-0.7200012207031534,-12.699996948242188,0,-0.029799140572220995,2.043818694679552,228.8500061035156,-2.6347205674351164,227.0,-1.3811267145385009,228.1100006103516,-0.029799140572220995
2392,2015-09-15,229.42999267578125,230.9900054931641,226.4199981689453,229.16000366210938,178400.0,0.003938187114565839,1.6961578625184262,-0.3292519538518908,57.763053555965044,45.704497126656285,-1.5546054195907573,1.1653803943887624,-0.04052875454954119,-2.8191026134401795,18.549813502262268,4.570007324218778,-3.920543562614739,-0.5145065307617074,-12.026402109155782,10.997389047632367,-6.270454319958731,5.241441258435316,-9.84576680584044,46.36450315707232,-6.547066598055849,5.755947789197035,9,0.230010986328125,0.39000701904299717,-1.6199951171875284,-1.6199951171875284,-13.089996337890625,1,-0.04297600865766549,3.1404095837235255,228.52999877929688,2.043818694679552,228.8500061035156,-2.6347205674351164,227.0,-0.04297600865766549
2393,2015-09-16,230.1699981689453,231.1100006103516,228.2700042724609,229.6000061035156,182100.0,0.003225408694537135,1.3183672452557489,2.111167627444437,52.766923731771726,46.79983723187294,-1.2240645916587596,-0.5801926864011193,-0.7144203758685705,-3.481235442917267,19.14437472560983,2.839996337890682,-4.672846324020895,0.8449989318847599,-9.024808413912353,10.714806277681873,-4.089904741013811,5.779902604783331,-10.19645675536816,84.53943818560967,29.970649326489614,4.9349036728985585,9,-0.39499664306640625,-0.34999847412106533,-1.9824981689453125,-2.360000610351591,-11.199996948242188,2,-0.0799408873565649,1.6961578625184262,229.42999267578125,3.1404095837235255,228.52999877929688,2.043818694679552,228.8500061035156,-0.0799408873565649
2394,2015-09-17,232.4900054931641,234.97000122070312,229.6000061035156,229.80999755859372,360600.0,0.010079538352847806,-2.464523210655543,4.7018337571943505,46.22950515046891,47.592497067401304,-3.4577691680013913,-3.7932727644453905,-2.7694536294480656,-5.645379784263639,20.071412521480724,5.369995117187528,-4.387989175410752,3.6085060119629304,-4.649878905097609,11.86689092902347,-0.5206864465673391,7.7376984704932,-12.134934846823313,75.05035092136075,24.18620649137454,4.129192458530276,9,-2.490005493164091,-2.6700057983398438,-4.302505493164091,-4.680007934570369,-14.870010375976591,3,-0.07497099885045533,1.3183672452557489,230.1699981689453,1.6961578625184262,229.42999267578125,3.1404095837235255,228.52999877929688,-0.07497099885045533
2395,2015-09-18,230.8800048828125,232.69000244140625,229.0399932861328,229.44000244140625,507400.0,-0.006925031495166434,-2.258906554406616,0.5373127530076123,42.88703314726261,48.35682385501952,-1.8196481835308873,-2.459816516237453,-0.9499557028165384,-3.86861437949176,20.44332961461374,3.6500091552734375,-3.291646779312373,2.0940048217773324,-6.0169322266143865,10.204941870169051,-1.9614637024185413,6.149473345973206,-10.151035588363385,52.163802595956334,6.18195266342159,4.055468524195861,9,-0.8800048828125,-1.0600051879882528,-2.6925048828125,-3.0700073242187784,-13.69000244140625,4,-0.06336627067483924,-2.464523210655543,232.4900054931641,1.3183672452557489,230.1699981689453,1.6961578625184262,229.42999267578125,-0.06336627067483924
2396,2015-09-21,230.69000244140625,234.3000030517578,229.6199951171875,231.6999969482422,231900.0,-0.0008229488798854323,-1.971424972994444,-0.7013838850506506,51.19311982597188,49.358752588850344,-1.0678401685568133,-2.1484134457001005,-0.5444760161457793,-3.4350958454773206,20.001466977581952,4.6800079345703125,-2.82653796861959,1.757002258300787,-6.38139823480455,9.895402751406124,-2.3121979882518815,5.826202504853455,-9.594612471810962,49.94155261246437,4.532496648418686,4.06920024655267,9,-0.69000244140625,-0.8700027465820028,-2.50250244140625,-2.8800048828125284,-13.720001220703125,0,-0.06077421701888419,-2.258906554406616,230.8800048828125,-2.464523210655543,232.4900054931641,1.3183672452557489,230.1699981689453,-0.06077421701888419
2397,2015-09-22,227.8699951171875,229.3699951171875,226.25999450683597,228.72000122070312,203600.0,-0.012224228594106545,1.8930320364508402,0.8415947787463552,58.478590059008745,51.34420802607987,1.2468068857810977,1.2317118778888698,2.406588827974957,-0.37001025644903507,18.44035780882054,4.430007934570284,-2.138197754735785,-1.3785049438476449,-8.768219430091705,6.011209542396415,-5.073362186969661,2.316352299274371,-6.415512885948971,18.484493333262993,-29.720347054375285,3.694857243122026,9,2.1300048828125,1.9500045776367472,1.912506103515625,1.535003662109375,-10.289993286132812,1,-0.05283711565421745,-1.971424972994444,230.69000244140625,-2.258906554406616,230.8800048828125,-2.464523210655543,232.4900054931641,-0.05283711565421745
2398,2015-09-23,226.3000030517578,229.22000122070312,225.5800018310547,228.72000122070312,170900.0,-0.006889858687284756,1.1286557535035002,2.847036225900262,43.620308377613334,51.145206857920925,2.830732020838923,3.3939207716267106,3.8844847999081935,1.3312792979801031,16.847127795434012,3.6399993896484375,-0.94479642383493,-3.2139968872070312,-9.677962254436409,3.2499684800223463,-6.44597957082172,0.017985796407657517,-4.4936104041088925,7.66774512783096,-39.03858446501681,3.2319826836146865,9,3.6999969482421875,3.5199966430664347,7.347496032714844,3.399993896484375,-3.5800018310546875,2,-0.04401240203072021,1.8930320364508402,227.8699951171875,-1.971424972994444,230.69000244140625,-2.258906554406616,230.8800048828125,-0.04401240203072021
2399,2015-09-24,224.7100067138672,225.72999572753903,221.0,224.1000061035156,370200.0,-0.007026055309097723,2.5698368735929242,-0.25206655863605154,41.3178216204867,50.078497854518574,4.539062989318637,5.023303639795358,5.462270280291079,3.02166759862979,15.606883830216429,5.3000030517578125,-0.6366967850107699,-4.665493774414074,-11.424909275373722,2.093921726545574,-8.045201524893884,-1.2857860239342642,14.339996337890625,27.894780921699486,-18.124639988572646,3.379707750479818,9,3.274993896484375,4.5099945068359375,9.109989166259766,5.144989013671875,-4.860000610351591,3,-0.02554405821576544,1.1286557535035002,226.3000030517578,1.8930320364508402,227.8699951171875,-1.971424972994444,230.69000244140625,-0.02554405821576544
2400,2015-09-25,223.91000366210938,227.3800048828125,222.33999633789062,227.3800048828125,244000.0,-0.0035601576603416785,1.904903038564707,-5.688520899516957,45.07546674730351,48.8146469128725,5.101066223097234,5.158428571127104,6.160242007129511,4.003854176582735,15.57973075834784,5.040008544921875,0.10299362679904789,-4.875496673583996,-11.361266488352243,1.6102731411842512,-8.118381580968133,-1.632611766199858,14.778999328613281,21.879721762355313,-24.80255964382393,3.2428849073841275,9,4.0749969482421875,3.56500244140625,9.909992218017578,5.9449920654296875,3.360000610351534,4,-0.028091681666951307,2.5698368735929242,224.7100067138672,1.1286557535035002,226.3000030517578,1.8930320364508402,227.8699951171875,-0.028091681666951307
2401,2015-09-28,218.83999633789062,224.07000732421875,218.72000122070312,222.13999938964844,480000.0,-0.0226430585561046,-2.022608050966176,0.9510091904489688,23.512778838529925,45.00906083315748,9.6687715022328,9.273641197579536,10.985960714561998,9.145543204031043,15.949439755583702,5.350006103515625,0.3526506880907334,-9.03750381469726,-15.761467343720966,-2.313540285673554,-12.399485579209113,-5.675522050185407,19.495226593017577,1.1267153610962264,-37.723316709041555,3.361981764511847,9,8.0050048828125,8.055007934570312,14.979999542236328,11.014999389648438,6.160003662109375,0,-0.007539727308059185,1.904903038564707,223.91000366210938,2.5698368735929242,224.7100067138672,1.1286557535035002,226.3000030517578,-0.007539727308059185
2402,2015-09-29,212.22000122070312,219.0500030517578,208.3500061035156,218.30999755859372,958800.0,-0.03025038945333458,1.8269449394083621,1.8454517290966257,21.119620255621896,41.49269378025194,15.187978939000743,15.290654571741015,17.257784041005465,15.768316667681063,16.207284045979918,10.699996948242216,-0.1544558269110894,-14.776998901367193,-24.40803328026891,-5.145964522465476,-19.592516090818037,-9.961481711916349,25.330612841796864,18.543344622061678,-20.049508647599065,4.815517189450851,9,9.44000244140625,11.480003356933594,20.697494506835938,17.634994506835938,15.830001831054688,1,0.022382433195163864,-2.022608050966176,218.83999633789062,1.904903038564707,223.91000366210938,2.5698368735929242,224.7100067138672,0.022382433195163864
2403,2015-09-30,212.41000366210938,215.6699981689453,210.19000244140625,213.16000366210938,774100.0,0.0008953088319354485,-1.1117507320687263,0.12315278341526538,22.56490860803717,38.86329416442619,13.649141011127028,15.077428780284805,16.877762907788963,15.585578842420034,15.665274216354291,5.4799957275390625,-1.067873424774831,-14.081496429443348,-25.58180561068275,-2.581187248203946,-19.83165102006305,-8.331341838823647,23.38857392285155,21.334723168825036,-18.883204092886523,5.7501545906197,9,8.915000915527344,11.290000915527344,17.409996032714872,17.409996032714872,15.0,2,0.02433971131213508,1.8269449394083621,212.22000122070312,-2.022608050966176,218.83999633789062,1.904903038564707,223.91000366210938,0.02433971131213508
2404,2015-10-01,215.6199951171875,216.75,210.25999450683597,211.6199951171875,514600.0,0.015112242360225236,1.0734809484809393,-5.333333333333333,26.33272771344288,37.02392689400178,8.71048180788074,11.346558863145532,13.603658044411986,12.392171139746864,15.42099807202536,6.490005493164034,-2.1476322856481715,-10.171504974365234,-22.541446622414725,2.198436673684256,-16.356475798389965,-3.9865341503405034,18.53166817888672,38.20278234374383,-1.9276540217943605,6.184970824024745,10,5.705009460449219,8.080009460449219,14.200004577636747,14.200004577636747,10.720001220703125,3,0.03292832883915442,-1.1117507320687263,212.41000366210938,1.8269449394083621,212.22000122070312,-2.022608050966176,218.83999633789062,0.03292832883915442
2405,2015-10-02,217.6199951171875,218.2100067138672,212.41000366210938,213.00999450683597,352400.0,0.009275577614743069,1.0034470490572005,1.1525001525878835,31.58960198410577,34.84575824490555,5.176062594764915,8.867100972760568,11.579838782403357,10.404586007391003,15.457268147904374,5.8000030517578125,-2.966295936048226,-7.578504943847662,-20.33500116756568,5.177991279870355,-13.956753055706685,-1.2002568319886393,14.983568747333209,58.96939118212904,17.666673075013513,6.378248111859011,10,1.2400054931640625,6.080009460449219,12.200004577636747,12.200004577636747,5.350006103515625,4,0.01024727063856079,1.0734809484809393,215.6199951171875,-1.1117507320687263,212.41000366210938,1.8269449394083621,212.22000122070312,0.01024727063856079
2406,2015-10-05,218.80999755859372,220.80999755859372,217.7700042724609,219.67999267578125,394200.0,0.005468258745090937,-1.0610251900894445,-0.18871908937148432,32.252689921349926,31.93176934072123,2.3732332987364657,7.462724882559371,10.417072218399909,9.216799728103865,14.98336904619402,3.1900024414062216,-3.656024146310415,-6.0095024108887,-19.063877783378786,7.044872961601385,-12.536690097133743,0.5176852753563423,12.33835284026668,83.9486246261839,41.49808049792084,6.527187686245042,10,-0.02499389648434658,4.890007019042997,11.010002136230526,11.010002136230526,4.510009765625028,0,0.03866371193391993,1.0034470490572005,217.6199951171875,1.0734809484809393,215.6199951171875,-1.1117507320687263,212.41000366210938,0.03866371193391993
2407,2015-10-06,213.25,219.5399932861328,211.7100067138672,219.5399932861328,803400.0,-0.025410162335497644,1.489664524611798,7.22991791777723,25.647674879794224,29.934810063185775,6.304251352884933,12.175767590282476,16.18784703161984,14.671818866678336,15.282808468208348,7.829986572265625,-4.280987932593973,-10.635500335693365,-24.210450326389946,2.939449655003216,-17.42297533104167,-3.8480253403450604,16.530449741139705,28.813549581029747,-7.9696297155614815,6.787474995348291,10,4.6150054931640625,9.405006408691406,16.569999694824247,16.569999694824247,5.6300048828125,1,0.055099648300117154,-1.0610251900894445,218.80999755859372,1.0034470490572005,217.6199951171875,1.0734809484809393,215.6199951171875,0.055099648300117154
2408,2015-10-07,215.75999450683597,216.77999877929688,213.4499969482422,214.25999450683597,319100.0,0.01177019698399051,-1.1346198990570446,-0.2384740224297161,26.052083460744754,28.23861693432556,2.3936441794206758,9.162888136912386,13.917950818110938,12.09704078290818,15.902043202124815,3.529998779296875,-5.376818340104137,-7.508005523681618,-21.39383949635024,6.377828448987003,-14.450922510015943,-0.5650885373472931,12.73462861604628,52.132686341580104,19.356016882780963,6.942916986334318,10,2.1050109863280966,5.900009155273409,13.760005950927706,14.060005187988281,13.740005493164034,2,0.05696147968956522,1.489664524611798,213.25,-1.0610251900894445,218.80999755859372,1.0034470490572005,217.6199951171875,0.05696147968956522
2409,2015-10-08,219.6199951171875,220.30999755859372,215.25999450683597,215.3699951171875,277500.0,0.01789025170849845,-1.2595085783728093,2.8333333333333335,34.85743412617762,27.103279976422684,-2.5304033509559076,4.976811304714403,10.220189968120991,8.20697796667946,16.135589552596226,5.050003051757756,-6.559824917164377,-3.2790046691894474,-17.13947266292439,10.581463324545496,-10.209238666056933,3.6512293276780383,7.665950984532742,86.92303693804449,54.26067513089659,6.9302339968674715,10,-3.4099884033203125,2.040008544921875,9.027507781982422,10.200004577636747,10.100006103515625,3,0.03547039758727433,-1.1346198990570446,215.75999450683597,1.489664524611798,213.25,-1.0610251900894445,218.80999755859372,0.03547039758727433
2410,2015-10-09,220.30999755859372,221.22000122070312,218.5399932861328,220.47000122070312,306400.0,0.003141801551530099,2.2289180990899897,-0.037647920496330214,36.226105493003075,28.5158718269197,-4.229552035078768,3.809524823566136,9.744410303542196,7.457089586346683,16.1859366827332,2.6800079345703125,-7.161009443256091,-2.1620018005371264,-15.77450836292033,11.450504761846076,-8.968255081728728,4.644251480654475,5.839792143234234,90.4310810962585,57.47776544098281,6.806253281191608,10,-5.524993896484347,1.3500061035156534,8.047504425048857,9.510002136230526,10.93000793457037,4,0.02737051811592517,-1.2595085783728093,219.6199951171875,-1.1346198990570446,215.75999450683597,1.489664524611798,213.25,0.02737051811592517
2411,2015-10-12,221.72000122070312,223.6000061035156,218.7899932861328,220.05999755859372,335000.0,0.006400089318390645,-1.2904756368709265,-10.374785428188302,41.5219247872309,30.782794552654032,-5.7977613084177335,1.9638625520786093,8.358594314140191,6.005169663154049,16.19266192613135,4.810012817382784,-7.583919061054473,-0.4114982604980355,-13.723336535348835,12.900340014352764,-7.067417397923435,6.244420876927364,3.3618014652260797,84.18835172986444,47.36396490339011,6.655919137425404,10,-4.8249969482421875,-0.05999755859375,6.637500762939453,8.099998474121122,9.580001831054688,0,0.005637741264288287,2.2289180990899897,220.30999755859372,-1.2595085783728093,219.6199951171875,-1.1346198990570446,215.75999450683597,0.005637741264288287
2412,2015-10-13,219.57000732421875,222.67999267578125,218.8800048828125,221.05999755859372,234700.0,-0.00969688744654229,-1.6480796223044532,-0.8975824983913637,40.86838887437312,32.81651458224692,-2.7887978175716626,3.517648015930945,10.410610602248767,8.088823280200216,16.43747375117366,3.79998779296875,-8.201580167890626,-2.068492889404297,-14.966115724781247,10.829129945972653,-8.517304307092786,4.380318528284192,4.507887566765646,60.29561434234695,18.965888628485686,6.4488114176884785,10,-2.6400070190429688,2.089996337890625,10.0574951171875,10.249992370605497,12.819992065429688,1,0.017078835336844067,-1.2904756368709265,221.72000122070312,2.2289180990899897,220.30999755859372,-1.2595085783728093,219.6199951171875,0.017078835336844067
2413,2015-10-14,211.7700042724609,220.69000244140625,210.22000122070312,219.25999450683597,988300.0,-0.035523991399427746,1.0231874485845454,5.026872030149241,34.974450563079785,33.77670600998435,5.4879955430656935,10.40179613018168,18.05157226759283,15.805037248321952,17.08939118752929,10.470001220703125,-8.014557507809428,-8.948496246337925,-21.908588605713362,4.011596113037513,-15.428542426025643,-2.468450066650206,11.830001831054688,11.584472990356444,-30.145735470247217,6.480046179687722,10,5.139999389648466,9.889999389648466,17.904994964599638,18.049995422363338,24.129989624023494,2,0.03357416285076864,-1.6480796223044532,219.57000732421875,-1.2904756368709265,221.72000122070312,2.2289180990899897,220.30999755859372,0.03357416285076864
2414,2015-10-15,215.05999755859372,215.2899932861328,212.02999877929688,212.17999267578125,440200.0,0.015535690701030225,-1.0503157329033992,-0.384513836826487,40.28539135538278,34.74290482901513,2.3582031388328346,6.049181993859037,14.305760523945736,12.453207761673553,18.399034299437417,3.5199890136719034,-7.057453399517129,-4.787002563476591,-16.717406349699445,7.143401222746263,-10.752204456588032,1.1781993296348503,7.625008544921883,36.17335255316612,-7.734536105774076,5.965201893111431,10,1.8500061035156534,6.600006103515653,14.947502136230497,14.760002136230526,21.19000244140628,3,0.06714406493691172,1.0231874485845454,211.7700042724609,-1.6480796223044532,219.57000732421875,-1.2904756368709265,221.72000122070312,0.06714406493691172
2415,2015-10-16,216.25,216.88999938964844,213.38999938964844,215.91000366210938,264600.0,0.005533350948179194,3.3210006781704466,0.11805408383842782,46.8922517397297,36.36952280883511,1.065476317932223,3.9072662981344592,12.67919922834244,11.174130042801778,19.590210119115692,3.5,-6.100635855428351,-2.865499877929693,-13.690406855238479,7.959407099379092,-8.277953366584086,2.5469536107246995,5.574906103515616,45.06723900409648,-4.076527172204166,5.412453488654387,10,0.660003662109375,5.410003662109375,13.757499694824219,13.569999694824247,19.910003662109375,4,0.062289022985910325,-1.0503157329033992,215.05999755859372,1.0231874485845454,211.7700042724609,-1.6480796223044532,219.57000732421875,0.062289022985910325
2416,2015-10-19,216.6699981689453,217.13999938964844,214.7100067138672,214.7100067138672,287500.0,0.0019421880644869827,-1.4795951732191515,5.764742841755678,56.272904862466504,39.77232614024314,0.34642640820399606,2.511854256651077,11.923939370566416,10.690545278527964,21.08864019843692,2.42999267578125,-5.405730902203004,-1.7445014953613338,-11.134100955422781,7.645097964700113,-6.439301225392057,2.95029823466939,4.3464139345703074,51.76566108810181,-1.1972638014375576,4.694799730030729,10,0.2400054931640625,4.9900054931640625,12.81500244140625,13.150001525878935,19.199996948242188,0,0.067245153677705,3.3210006781704466,216.25,-1.0503157329033992,215.05999755859372,1.0231874485845454,211.7700042724609,0.067245153677705
2417,2015-10-20,215.8300018310547,217.3000030517578,215.1699981689453,216.4199981689453,229300.0,-0.0038768465638497895,-1.2303673286784795,-0.3010198520825224,54.734219374363946,42.95923013064527,1.7778420564867474,2.5334891345179926,12.344623681995813,11.484577500248122,22.161153076982853,2.1300048828125,-5.000458523285943,-1.9824981689453125,-10.302504602027,6.337508264136375,-6.142501385486156,2.177505047595531,4.426425912460928,53.58166147352957,-3.2423105372707184,4.160003216540847,10,1.0800018310546875,5.8300018310546875,13.044998168945312,13.98999786376956,20.509994506835938,1,0.07167678770077845,-1.4795951732191515,216.6699981689453,3.3210006781704466,216.25,-1.0503157329033992,215.05999755859372,0.07167678770077845
2418,2015-10-21,216.33999633789062,219.0,215.38999938964844,217.4900054931641,260500.0,0.0023629453852997973,-1.3672111464091852,1.9491801582786392,51.077201659017476,44.76142652318303,1.5184546694910068,1.306017174810023,11.393255074359217,10.89583032775596,23.06914199744821,3.6100006103515625,-4.68546053562315,-0.974503326416027,-8.286748006839275,6.337741354007221,-4.630625666627651,2.681619013795597,3.2020461072249873,61.83639603665612,2.5472121288400587,3.6561223402116196,10,0.57000732421875,5.32000732421875,13.400005340576172,13.480003356933622,20.870010375976562,2,0.07418879228734987,-1.2303673286784795,215.8300018310547,-1.4795951732191515,216.6699981689453,3.3210006781704466,216.25,0.07418879228734987
2419,2015-10-22,218.97000122070312,222.4199981689453,216.30999755859372,217.0399932861328,482400.0,0.01215681301346061,-2.6047207731120747,-1.6782544084280504,51.98238852789603,46.512124638171144,-1.3560513662048663,-1.8720440087472525,8.448110043014537,8.230946111938124,23.162040710537894,6.110000610351591,-3.4609639642327465,1.9425018310546989,-4.552470451133303,8.4374741132427,-1.3049843100392877,5.1899879721486855,-10.619995117187528,61.79404856452457,2.3626106675660026,3.247486141093999,10,-2.05999755859375,2.69000244140625,10.827499389648438,10.849998474121122,15.660003662109375,3,0.07731649349865632,-1.3672111464091852,216.33999633789062,-1.2303673286784795,215.8300018310547,-1.4795951732191515,216.6699981689453,0.07731649349865632
2420,2015-10-23,217.6199951171875,221.0,216.4199981689453,221.0,320000.0,-0.006165255952823134,1.7100563400628408,-1.7512906668774955,48.26073847026703,47.26088171406404,-0.47801878106560025,-1.07241432668161,9.310240269439078,9.523498224543346,23.558989975795566,4.5800018310546875,-2.400625863348523,0.9069961547851619,-4.738330449860285,6.552322759430609,-1.9156671475375617,3.7296594571078856,-8.988589172363305,37.7430820808974,-17.819282795859372,2.822663302322727,10,-1.1699981689453125,3.7050094604492188,12.29000473022461,12.200004577636747,20.600006103515625,4,0.08560796480479804,-2.6047207731120747,218.97000122070312,-1.3672111464091852,216.33999633789062,-1.2303673286784795,215.8300018310547,0.08560796480479804
2421,2015-10-26,217.19000244140625,218.55999755859372,215.7700042724609,217.4499969482422,216400.0,-0.0019758877190935165,1.2499984618130204,0.07692134060457222,56.77442273161833,49.02821880931351,-0.8472831966475951,-0.8141131021045567,9.10641569099755,9.926963343461466,23.539928422566724,2.7899932861328125,-1.9487674876338588,0.5595031738281193,-5.002556738755146,6.121563086411385,-2.2215267824635134,3.340533130119752,-8.282824652099634,27.862127896012932,-29.799743239283348,2.7810299562916287,10,-0.8700027465820312,4.135002136230469,12.71999740600586,12.629997253417997,19.209991455078153,0,0.0873428841450512,1.7100563400628408,217.6199951171875,-2.6047207731120747,218.97000122070312,-1.3672111464091852,216.33999633789062,0.0873428841450512
2422,2015-10-27,216.97000122070312,217.80999755859372,216.0,216.75,459400.0,-0.0010129435896225614,-1.1046468302549306,-0.8461764188039205,52.25831843431908,50.948648572784535,-1.1564961438041905,-0.2318973380606053,8.636032987778293,10.103879239157607,22.404445887880993,1.8099975585937216,-1.6107268972500037,0.10200195312501137,-5.058231992871498,5.262235899121521,-2.4781150198732576,2.6821189261232803,-7.792567023803741,22.475136634557366,-34.40371979849869,2.5801169729982574,10,0.25499725341796875,1.8899993896484375,12.939998626708984,12.849998474121122,17.419998168945312,1,0.08710878826635216,1.2499984618130204,217.19000244140625,1.7100563400628408,217.6199951171875,-2.6047207731120747,218.97000122070312,0.08710878826635216
2423,2015-10-28,217.5800018310547,217.75,215.30999755859372,216.0,468500.0,0.0028114513846135836,1.5416716337251646,7.181786655569427,45.666962897278,51.54660096632845,-0.9562369724119151,-0.45820793838964846,7.386208647176431,9.470987739301279,21.250749431056764,2.4400024414062784,-1.646347964643411,0.4535026550292969,-4.2655482547102395,5.172553564768833,-1.906022799840457,2.813028109899051,-8.137716354714371,31.926920922566755,-20.2778000757429,2.3595254548697646,10,0.3249969482421875,1.2050018310546875,12.329998016357422,12.23999786376956,20.42999267578128,2,0.08622113406085274,-1.1046468302549306,216.97000122070312,1.2499984618130204,217.19000244140625,1.7100563400628408,217.6199951171875,0.08622113406085274
2424,2015-10-29,222.72000122070312,222.9199981689453,216.3699951171875,216.3699951171875,400500.0,0.0236234918025211,-1.062991104254675,4.018986547171815,54.30511701134792,52.370252663174924,-5.470699906838377,-5.311334644318691,1.6916063969125616,4.3254591402818505,19.90990811536574,6.5500030517578125,-1.3763887746593753,5.238501739501942,-0.03859980510424066,10.515603284108124,2.5999509671988505,7.877052511805033,-13.018161490510721,97.37191941916352,47.937021054571616,2.638550772303085,10,-3.904998779296875,-4.8549957275390625,7.189998626708984,7.099998474121122,14.419998168945312,3,0.06505929154878753,1.5416716337251646,217.5800018310547,-1.1046468302549306,216.97000122070312,1.2499984618130204,217.19000244140625,0.06505929154878753
2425,2015-10-30,219.8500061035156,224.0200042724609,219.6999969482422,222.3300018310547,268800.0,-0.012886113063296567,-2.1079032443973427,-0.3905501328835043,46.82513365049524,51.320500306289226,-2.2756500415758296,-2.3881482629550703,4.238493569843996,7.16232248869224,18.852193724080124,4.320007324218722,-0.1599396943103102,2.257006072998024,-3.1255984327702038,7.639610578766252,-0.43429617988610403,4.948308325882152,-9.619440035773067,52.124053333893926,6.792549418790287,2.6913022528841193,10,-0.2550048828124716,-1.985000610351534,8.752494812011747,9.96999359130865,12.819992065429716,4,0.0672276478006455,-1.062991104254675,222.72000122070312,1.5416716337251646,217.5800018310547,-1.1046468302549306,216.97000122070312,0.0672276478006455
2426,2015-11-02,227.2700042724609,227.3500061035156,219.6699981689453,219.6699981689453,632300.0,0.03375027501910388,-1.0210530965278177,-3.064523869586304,61.088709766024415,52.0265547942515,-8.978050554309107,-9.63588368440449,-3.2625743963288016,-0.26939280273094823,18.43883904222639,7.680007934570284,0.8204825852572526,9.254003906249977,2.3531452114511637,16.15486260104879,5.803574558850585,12.70443325364937,-16.212071912435277,99.33553343624138,53.587846030977005,3.450429347399406,11,-5.94000244140625,-9.419998168945312,0.45999908447268467,2.549995422363338,2.970001220703182,0,0.04818056383329372,-2.1079032443973427,219.8500061035156,-1.062991104254675,222.72000122070312,1.5416716337251646,217.5800018310547,0.04818056383329372
2427,2015-11-03,225.0,227.1699981689453,223.0,226.91000366210938,326600.0,-0.009988138468724372,2.4321076030442317,-0.25131606949971386,72.66187313610337,54.42485162503882,-5.8898723469804395,-6.788514839748274,-0.9021362423604842,2.0110225182612,17.328412447644144,4.270004272460909,1.3344249360567915,6.3964996337890625,-0.790654950541267,13.583654218119392,2.8029223416238835,9.990076925954241,-12.63870174049518,80.48169073346081,29.15627389031804,3.5935772921651696,11,-3.669998168945341,-7.149993896484403,1.8700027465820312,4.819999694824247,5.720001220703125,1,0.05066663953993067,-1.0210530965278177,227.2700042724609,-2.1079032443973427,219.8500061035156,-1.062991104254675,222.72000122070312,0.05066663953993067
2428,2015-11-04,228.0500030517578,228.38999938964844,225.3000030517578,225.67999267578125,328000.0,0.013555569118923527,1.0262250794206669,-1.2408407496764504,72.43524501295815,56.69739123449016,-7.938998376087994,-9.3499489843268,-3.806024200708464,-1.0029044240454255,16.23441681930787,3.3899993896484375,1.50162106517638,8.832002258300776,0.6375133624563603,17.02649115414519,4.734757810378568,12.929246706222983,-14.489608164732118,97.17141250382421,42.11468482502709,4.097244447922204,11,-6.200004577636719,-8.760002136230469,-5.369998931884766,-1.4250030517578125,-4.690002441406222,2,0.027800904420298256,2.4321076030442317,225.0,-1.0210530965278177,227.2700042724609,-2.1079032443973427,219.8500061035156,0.027800904420298256
2429,2015-11-05,227.41000366210938,229.8500061035156,224.4199981689453,228.22999572753903,368200.0,-0.0028063993908528095,1.6748723113986035,-0.34598669851467695,69.64789799389862,59.073742292671454,-6.678161637128881,-8.533958800583804,-3.2335577828820874,-0.34359658483975863,15.838040167176977,5.430007934570284,1.830749319690824,7.802502441406261,-1.1755283960470706,16.780533278859593,3.3134870226795954,12.291517860132927,-12.366648324821398,76.03142888405598,18.89685294231458,4.4890154187266615,11,-4.830001831054716,-7.375,-4.897499084472656,-0.785003662109375,-9.330001831054688,3,0.0466118054352449,1.0262250794206669,228.0500030517578,2.4321076030442317,225.0,-1.0210530965278177,227.2700042724609,0.0466118054352449
2430,2015-11-06,226.33999633789062,227.77999877929688,224.5500030517578,226.5,354900.0,-0.0047051902158560255,1.374995792615198,0.1951283053276087,66.64371282804423,60.17033008116322,-4.739557323965528,-7.366732546228036,-2.5102278374842797,0.7157424486551349,15.58706829820663,3.2299957275390625,2.323078587994786,6.430995178222645,-3.037944342191963,15.899934698637253,1.6965254180153408,11.165464938429949,-9.519842908655335,65.5205596283935,7.388489956712974,4.734469760207298,11,-3.759994506835966,-6.30499267578125,-3.8274917602539062,0.285003662109375,-8.660003662109375,4,0.047715840003969445,1.6748723113986035,227.41000366210938,1.0262250794206669,228.0500030517578,2.4321076030442317,225.0,0.047715840003969445
2431,2015-11-09,222.97000122070312,227.25,221.1100006103516,225.2899932861328,219900.0,-0.014889083554444404,-1.033114640622286,14.499618539004388,61.304621557411075,61.17547487261789,-0.5179105501837284,-4.1089573787426446,0.4251958248558765,4.0342881016990475,15.466268450246062,6.139999389648409,2.5434564617200692,2.998500061035145,-6.537037342180781,12.534037464251071,-1.7692686405728182,7.766268762643108,-4.586265470554196,21.281458138742973,-35.88016953804309,4.767768701607958,11,-0.3899993896484659,-2.93499755859375,-1.6899986267089844,3.654998779296875,-1.6300048828125,0,0.04350359642614343,1.374995792615198,226.33999633789062,1.6748723113986035,227.41000366210938,1.0262250794206669,228.0500030517578,0.04350359642614343
2432,2015-11-10,223.32000732421875,223.9600067138672,221.0200042724609,222.1999969482422,230600.0,0.0015697452643828047,1.4499926885248222,-0.48276474418421106,61.10758752917477,62.89109983171753,0.14254783419215755,-4.388625287681805,-0.1331287187535395,3.5976209865460476,15.331700310579045,2.9400024414062784,3.0711448132798296,3.16100616455077,-6.488088919093542,12.810101248195082,-1.6635413772714003,7.98555370637294,-3.560319131665807,26.04759427873324,-29.261845113734896,4.824547541822161,11,-0.2100067138671875,-3.285003662109375,-2.077503204345703,3.30499267578125,-3.6400146484375,1,0.030986915376994384,-1.033114640622286,222.97000122070312,1.374995792615198,226.33999633789062,1.6748723113986035,227.41000366210938,0.030986915376994384
2433,2015-11-11,218.8800048828125,226.25,218.6699981689453,224.5500030517578,474100.0,-0.019881794267363584,-1.4893226263107124,-5.062451465238893,49.86458575363148,62.39770746974904,5.348835603553596,0.6443900966090723,4.278326115837956,7.924264219013594,13.950902878783472,7.5800018310546875,3.250455243079017,-1.6344963073730412,-10.471998668887409,7.203006054141326,-6.053247488130211,2.7842548733841284,10.970001220703097,1.8784129232843818,-50.437470504025214,4.418751180757177,11,5.379997253417969,1.154998779296875,1.3800010681152344,7.7449951171875,1.0199890136719034,2,0.05409354931360544,1.4499926885248222,223.32000732421875,-1.033114640622286,222.97000122070312,1.374995792615198,226.33999633789062,0.05409354931360544
2434,2015-11-12,229.5,234.75,225.6499938964844,225.9199981689453,1258300.0,0.04851971345154804,-3.4174675658959988,-0.6313938248979383,63.97647633272059,64.30341221221852,-4.702829360327939,-9.315962802365334,-6.47628887150961,-2.7282080952146828,13.02147475967162,15.8699951171875,3.9304153788702934,8.263498687744146,-1.044605007651569,17.57160238313986,3.6094468400462745,12.917550535442018,-10.830001831054688,67.35074998647775,12.646577724407436,4.654051847697864,11,-2.7900009155273438,-7.0149993896484375,-9.737495422363281,-2.875,-3.470001220703125,3,-0.02675380997668153,-1.4893226263107124,218.8800048828125,1.4499926885248222,223.32000732421875,-1.033114640622286,222.97000122070312,-0.02675380997668153
2435,2015-11-13,229.72000122070312,230.7400054931641,228.02999877929688,228.9499969482422,786000.0,0.0009586109834558432,-1.076633011593191,0.21508488229853506,64.81437248468168,64.71737473651378,-3.772226888965747,-8.933087677238689,-6.826615809789217,-2.94460900941084,12.35491864526508,2.710006713867216,4.861381665841094,7.809999847412115,-1.918702150018305,17.538701844842535,2.9456488486969192,12.67435084612731,-11.050003051757812,68.71891662609993,10.180729556125499,4.86435099871521,11,-3.0100021362304688,-7.2350006103515625,-10.784996032714844,-3.095001220703125,-3.5500030517578125,4,-0.05067037840760469,-3.4174675658959988,229.5,-1.4893226263107124,218.8800048828125,1.4499926885248222,223.32000732421875,-0.05067037840760469
2436,2015-11-16,231.2400054931641,231.6999969482422,226.75999450683597,229.77999877929688,818100.0,0.006616769390492161,3.1512806539509297,1.8961020946040041,66.36843367294254,64.01810368505146,-5.218662427316616,-9.808461367554315,-8.362355193217667,-4.466029258713064,11.598627992400969,4.940002441406222,5.239555970678197,8.601503753662143,-1.6434271084941372,18.846434615818424,3.479038322583989,13.723969184740298,-12.248407287597672,78.17167843813803,14.449159249289401,5.122465431078143,11,-4.530006408691435,-8.755004882812528,-13.017501831054716,-4.615005493164091,-3.710006713867216,0,-0.058640427673678164,-1.076633011593191,229.72000122070312,-3.4174675658959988,229.5,-1.4893226263107124,218.8800048828125,-0.058640427673678164
2437,2015-11-17,231.3000030517578,233.0,229.2400054931641,231.25999450683597,390600.0,0.00025946011576061245,1.1860417664697054,0.02740298694645952,65.93865996376748,63.296260901808054,-4.7953020104597215,-9.117521086393936,-8.616312976255301,-4.537965830732645,10.91219841087939,3.759994506835909,6.167947588215014,7.8880012512207145,-2.5271019203092067,18.303104422750636,2.6804496654557397,13.09555283698569,-11.993236810302733,78.54479754113373,10.354197732917896,5.207551585764961,11,-4.590003967285156,-8.81500244140625,-12.022499084472656,-4.6750030517578125,-4.510009765625,1,-0.04306098825099647,3.1512806539509297,231.2400054931641,-1.076633011593191,229.72000122070312,-3.4174675658959988,229.5,-0.04306098825099647
2438,2015-11-18,232.38999938964844,233.0,230.4600067138672,231.3500061035156,387200.0,0.004712478700861666,1.2477871326235053,25.994279176220548,62.40061144726013,62.49100684107044,-5.816606659008556,-9.426753894899832,-9.768454122765036,-5.57316872728461,10.545968189788097,2.5399932861328125,6.021910955579557,8.175497436523443,-2.4170950735177428,18.76808994656463,2.87920118150285,13.471793691544036,-12.774368473022463,74.06594475315983,9.17139983587002,5.296296255020592,11,-5.680000305175781,-9.904998779296875,-13.09499740600586,-5.7649993896484375,-7.1699981689453125,2,-0.05469257174254005,1.1860417664697054,231.3000030517578,3.1512806539509297,231.2400054931641,-1.076633011593191,229.72000122070312,-0.05469257174254005
2439,2015-11-19,235.8999938964844,236.1999969482422,231.6699981689453,231.6699981689453,473800.0,0.015103896536230677,-1.1418455578121112,4.067329841395518,70.24979285320461,62.8916823994216,-8.935288346052403,-12.230423597131306,-13.265304174620297,-8.996066289323977,11.027694391641848,4.529998779296875,5.80274969004941,10.83899230957033,-0.6563525406749022,22.33433715981556,5.091319884447728,16.58666473469293,-15.981675598190947,96.82200239226745,29.059915577053715,5.747672425122613,11,-8.464996337890653,-11.784996032714872,-16.61499023437503,-9.274993896484403,-7.529998779296903,3,-0.06782535147932633,1.2477871326235053,232.38999938964844,1.1860417664697054,231.3000030517578,3.1512806539509297,231.2400054931641,-0.06782535147932633
2440,2015-11-20,236.25,237.5500030517578,235.13999938964844,237.33999633789062,486200.0,0.0014837054369283287,2.1920371867421182,-0.25768260965236445,63.7899143005634,63.16782603754963,-8.640354328610613,-11.713722535414746,-13.657468062263263,-9.301402598138111,11.609970082097686,2.410003662109375,5.391221417101974,10.257498168945318,-1.7086847244607384,22.223681062351375,4.274406722242276,16.24058961564836,-15.68041455570858,87.9517884870477,23.18453363342502,5.983091446703031,11,-8.139999389648438,-10.779998779296875,-16.964996337890625,-9.625,-8.3699951171875,4,-0.043259264426256605,-1.1418455578121112,235.8999938964844,1.2477871326235053,232.38999938964844,1.1860417664697054,231.3000030517578,-0.043259264426256605
2441,2015-11-23,236.16000366210938,237.5800018310547,234.4900054931641,236.72000122070312,457200.0,-0.0003809368799603252,1.7105245546170997,0.5137609541674832,68.36735001386249,63.97446631362605,-7.244423936863257,-10.67709280182197,-13.601228105123482,-9.171117491656162,12.05328665231461,3.0899963378905966,5.14503825698074,9.219001770019531,-2.8164837675735157,21.254487307612578,3.2012590012230078,15.236744538816055,-14.571593161369975,82.97363558190162,19.359951626614603,6.017742768796518,11,-8.035003662109375,-10.014999389648438,-16.875,-9.535003662109375,-7.7100067138671875,0,-0.042301851872671326,2.1920371867421182,236.25,-1.1418455578121112,235.8999938964844,1.2477871326235053,232.38999938964844,-0.042301851872671326
2442,2015-11-24,235.8699951171875,237.94000244140625,234.3000030517578,234.5800018310547,298500.0,-0.0012280171935329376,-2.9351539495715144,-2.3035694822888284,64.15638871778157,65.56244442075383,-5.573052186823219,-9.379432849712714,-13.378055781252385,-8.834912375950637,12.541873265475264,3.6399993896484375,5.085230337660505,7.9839935302734375,-3.7184300581823493,19.686417118729224,2.1327817360455583,13.835205324501317,-13.002257310022884,72.3260894842812,12.42198259227235,5.851211794227893,11,-4.0749969482421875,-9.314994812011719,-16.584991455078125,-9.2449951171875,-6.009994506835909,1,-0.03535844537473731,1.7105245546170997,236.16000366210938,2.1920371867421182,236.25,-1.1418455578121112,235.8999938964844,-0.03535844537473731
2443,2015-11-25,236.33999633789062,236.8800048828125,235.3000030517578,235.7100067138672,252500.0,0.001992628271644259,-1.1793174571437592,0.4883665913580393,66.26591749473586,65.81682677208886,-3.6944014071439994,-8.824349423617775,-13.934666024552314,-9.260145360917818,12.93323410496332,1.5800018310546875,5.498974686207475,7.515995025634766,-3.7057548739715287,18.73774492524106,1.9051200758316327,13.126869975437899,-11.965032067301848,74.481578736028,15.93101908487084,5.610874949803144,11,-3.9899978637695312,-9.714996337890625,-17.05499267578125,-9.714996337890625,-8.75,2,-0.04040790048123877,-2.9351539495715144,235.8699951171875,1.7105245546170997,236.16000366210938,2.1920371867421182,236.25,-0.04040790048123877
2444,2015-11-27,237.2100067138672,237.33999633789062,234.83999633789062,236.1199951171875,86400.0,0.0036811813042965102,2.7037288212222936,1.7302056337345897,69.94496199863707,66.38689227363946,-3.7500966663255895,-9.015367738533598,-14.957753730039599,-9.995407827753382,14.249394857668152,2.5,5.998746301969163,7.661505126953131,-3.7699813340439334,19.092991587950195,1.9457618964545986,13.377248357451663,-11.478538626196666,79.9451689575814,21.35605779852329,5.715743230498534,11,-4.860008239746094,-10.585006713867188,-17.925003051757812,-10.585006713867188,-7.110000610351591,4,-0.05054595149363539,-1.1793174571437592,236.33999633789062,-2.9351539495715144,235.8699951171875,1.7105245546170997,236.16000366210938,-0.05054595149363539
2445,2015-11-30,234.6300048828125,237.3500061035156,234.19000244140625,236.92999267578125,433100.0,-0.010876446009998153,1.0127317964467781,-2.1100580947714707,72.03324637099472,67.01631590675638,-0.4474169070825269,-5.556179984152465,-12.51206212546677,-7.315209610799002,15.356489486736319,3.1600036621093466,7.324915279302672,4.342503356933605,-6.335197319776427,15.020204033643637,-0.996346981421425,9.681353695288635,-7.677683359768395,11.7333984375,-49.444374830846236,5.338850338355018,11,-1.0400009155273438,-8.0050048828125,-15.345001220703125,-8.0050048828125,-7.350006103515625,0,-0.026680346227463958,2.7037288212222936,237.2100067138672,-1.1793174571437592,236.33999633789062,-2.9351539495715144,235.8699951171875,-0.026680346227463958
2446,2015-12-01,238.22000122070312,238.4199981689453,235.1499938964844,235.57000732421875,212200.0,0.015300670260326221,1.144273678733647,-1.1521773744128652,75.08415449902898,68.03248196622987,-3.289056797985893,-8.73143343305037,-16.191296520941194,-10.781200715838793,15.99850602486782,3.7899932861328125,7.295653476086727,7.384999847412104,-3.754189160650526,18.524188855474733,1.815405343380803,12.954594351443404,-10.168911605822814,95.27193498234236,28.425601644177704,5.569594504031312,12,-3.779998779296875,-11.355003356933594,-19.332500457763672,-11.595001220703125,-16.729995727539034,1,-0.04340524005081736,1.0127317964467781,234.6300048828125,2.7037288212222936,237.2100067138672,-1.1793174571437592,236.33999633789062,-0.04340524005081736
2447,2015-12-02,236.3999938964844,238.50999450683597,235.7100067138672,237.6999969482422,302900.0,-0.007640027348218115,-1.0895607367552238,-0.4905683192261078,82.34855605065833,70.24892025549633,-0.7482204518001083,-6.338558060156714,-14.392604620242935,-8.874295169804071,16.681702775077568,2.7999877929687784,7.201035356589841,4.994992828369163,-6.0533333945886625,16.04331905132699,-0.5291702831097496,10.519155939848076,-7.104635255116278,51.15730356922131,-22.919459820599627,5.524163111478919,12,-1.3099975585937784,-9.48999786376956,-17.577491760253935,-9.774993896484403,-7.849990844726591,2,-0.03362942958333315,1.144273678733647,238.22000122070312,1.0127317964467781,234.6300048828125,2.7037288212222936,237.2100067138672,-0.03362942958333315
2448,2015-12-03,234.38999938964844,238.3600006103516,233.3800048828125,237.42999267578125,193700.0,-0.008502515053854465,1.0326475195171885,2.338450884420864,63.23766926542256,69.46979541240944,1.760437724584591,-4.03616992708379,-12.377108046234923,-6.891036729997268,16.916814661807233,4.979995727539091,6.8579150314044455,2.6679985046386605,-8.338751665132321,13.674748674409642,-2.835376580246816,8.171373589524137,-3.8045917271148255,19.688041903753323,-52.957629482146494,5.503375084885488,12,1.5550003051757812,-7.480003356933594,-16.34749984741211,-7.7649993896484375,-5.080001831054716,3,-0.019326757929489125,-1.0895607367552238,236.3999938964844,1.144273678733647,238.22000122070312,1.0127317964467781,234.6300048828125,-0.019326757929489125
2449,2015-12-04,238.00999450683597,238.0399932861328,233.50999450683597,234.97999572753903,191700.0,0.01544432410347718,1.932041519757421,-0.9967123260168135,68.95287917933294,70.04345817671717,-1.7084386174174995,-7.189955839072496,-15.898164819518001,-10.467331406766675,16.906466795293518,4.529998779296847,6.649795876209993,5.757994079589878,-5.394377984506974,16.91036614368673,0.18180804754143765,11.334180111638318,-6.3151446861000124,90.2533915924795,16.40417387739727,5.576186032048432,12,-2.064994812011747,-10.569999694824247,-19.66499328613284,-11.384994506835966,-16.92999267578128,4,-0.043779666440209364,1.0326475195171885,234.38999938964844,-1.0895607367552238,236.3999938964844,1.144273678733647,238.22000122070312,-0.043779666440209364
2450,2015-12-07,237.13999938964844,238.4900054931641,235.50999450683597,237.91000366210938,351300.0,-0.003655288169684523,2.0880815907023638,-0.2541269249750675,63.90196408360254,69.54730418446606,-0.7810570913484298,-5.764937368217375,-14.911510448112779,-9.598009460852097,16.934081687075313,2.980010986328125,6.615992220302672,4.347998809814442,-6.643786647605054,15.339784267233938,-1.1478939188953063,9.84389153852419,-4.491029312858473,73.29438814511603,-0.00773410450767642,5.495892728709746,12,-1.1949996948242188,-8.550003051757812,-18.79999542236328,-10.514999389648438,-10.589996337890625,0,-0.02968707642849111,1.932041519757421,238.00999450683597,1.0326475195171885,234.38999938964844,-1.0895607367552238,236.3999938964844,-0.02968707642849111
2451,2015-12-08,232.6699981689453,237.0399932861328,231.1999969482422,234.6999969482422,384100.0,-0.01884962989039396,-1.3500985527180287,2.6363474228642767,52.67263920442367,68.27133201631517,3.5110493256478605,-0.5596711908796692,-10.210940020720443,-5.194918367622449,17.33162668263777,5.94000244140625,5.810986603056193,-0.6070022583007812,-10.58308541502484,9.369080898423277,-5.595043836662796,4.381039320061234,5.839996337890653,20.109462539764632,-50.35955722761625,4.988041578362026,12,2.18499755859375,-4.0800018310546875,-13.939994812011719,-6.644996643066406,-14.410003662109347,1,-0.023165854781735384,2.0880815907023638,237.13999938964844,1.932041519757421,238.00999450683597,1.0326475195171885,234.38999938964844,-0.023165854781735384
2452,2015-12-09,230.2400054931641,234.05999755859372,228.41000366210938,231.75999450683597,220700.0,-0.010443945050520709,-1.1814679093661649,0.7487635111772576,46.01410122511612,66.02113020857965,5.652906583814939,2.5458593934690157,-7.360446147618262,-2.8575029371928338,17.99867404577032,5.649993896484347,5.322161727457029,-3.382994842529257,-12.332183865532954,5.56619418047444,-7.8575893540310915,1.0915996689725773,8.25,18.154776772131147,-49.717003796639716,4.474594511501846,12,3.2199935913085653,-1.650009155273466,-10.650001525878963,-5.959999084472685,-9.419998168945341,2,-0.03800382119196832,-1.3500985527180287,232.6699981689453,2.0880815907023638,237.13999938964844,1.932041519757421,238.00999450683597,-0.03800382119196832
2453,2015-12-10,230.72000122070312,231.97000122070312,228.9199981689453,231.0,242300.0,0.0020847624916917606,1.7477489861846176,0.1842110546710302,39.18130295003218,62.60294586984578,4.796256325249374,3.160402396774259,-7.4118185454906325,-3.347430887270434,19.180248283945605,3.0500030517578125,4.679296944729231,-3.4949989318847656,-9.37950379553044,2.389505931760908,-6.437251363707588,-0.5527465000619429,7.366804199218791,22.916638283507577,-39.58735715866571,2.9422524318228307,12,2.7399978637695312,-2.1300048828125,-11.129997253417997,-7.019996643066406,-13.020004272460938,3,-0.009405331819799745,-1.1814679093661649,230.2400054931641,-1.3500985527180287,232.6699981689453,2.0880815907023638,237.13999938964844,-0.009405331819799745
2454,2015-12-11,223.3600006103516,231.1100006103516,222.3999938964844,231.1000061035156,479200.0,-0.031900141172897634,1.244848680290766,27.642997275204156,29.176089401229305,57.84103953987185,11.158458344136193,10.579226818724038,0.19663537768479955,4.005564261028411,19.397457126026406,8.710006713867188,4.0385060097436565,-10.547999572753866,-17.920708095643704,-3.175291049864029,-14.234353834198771,-6.861645311308962,14.339732739257812,5.966476208539795,-51.11601048349034,3.6863542614449143,12,7.094993591308594,5.229995727539034,-2.790000915527372,0.34000396728512783,-6.899993896484403,4,0.02663859657943779,1.7477489861846176,230.72000122070312,-1.1814679093661649,230.2400054931641,-1.3500985527180287,232.6699981689453,0.02663859657943779
2455,2015-12-14,218.0800018310547,224.7899932861328,216.33999633789062,223.3300018310547,625100.0,-0.02363896295159751,1.0685470315336516,0.6782940922505565,24.986161958495586,52.27459592425703,15.4708846820362,15.749983704392207,5.604380149576571,9.256884913835506,19.953048751091437,8.449996948242188,3.093271137760894,-15.24599838256836,-25.344530472984047,-5.1474662921526715,-20.295264427776203,-10.196732337360515,18.701747151367215,8.405824877726955,-43.52611211312739,5.049266045207845,12,9.344993591308594,9.344993591308594,3.2275009155273438,5.620002746582031,4.75,0,0.013756419547006793,1.244848680290766,223.3600006103516,1.7477489861846176,230.72000122070312,-1.1814679093661649,230.2400054931641,0.013756419547006793
2456,2015-12-15,217.67999267578125,219.9900054931641,216.57000732421875,219.3800048828125,924400.0,-0.0018342312541950179,1.342453727412367,0.3238118489583333,24.910341460129317,45.892572080864916,14.137610515236503,15.897074541081736,6.0917577969333365,9.64428029765952,20.83502095959125,3.419998168945341,1.8520128536349887,-14.968006896972668,-27.24257748507145,-2.693436308873885,-21.105292191022045,-8.83072160292329,17.46641609507816,7.5620555619660195,-40.06384996548546,6.137285294049388,12,9.735008239746094,9.745002746582031,3.6275100708007812,6.020011901855469,2.45001220703125,1,0.04074793584354719,1.0685470315336516,218.0800018310547,1.244848680290766,223.3600006103516,1.7477489861846176,230.72000122070312,0.04074793584354719
2457,2015-12-16,221.33999633789062,222.41000366210938,213.9499969482422,217.7899932861328,867000.0,0.01681368883340917,1.973631070981306,-2.08822209456791,30.98377399661088,42.308805939885836,9.070555763845277,12.0715477780262,2.7426963008802545,6.1154453782272356,21.666730553106095,8.460006713867188,0.7437019035638741,-10.810002899169916,-24.082474613468776,2.4624688151289433,-17.44623875631933,-4.173767042020501,12.301899438331276,41.009975790861496,-3.085899586872415,6.636235857149429,12,4.8800048828125,4.8899993896484375,-0.03249359130859375,2.3600082397460938,4.160003662109375,2,-0.013915252019579993,1.342453727412367,217.67999267578125,1.0685470315336516,218.0800018310547,1.244848680290766,223.3600006103516,-0.013915252019579993
2458,2015-12-17,219.67999267578125,223.0,218.8300018310547,221.6300048828125,517800.0,-0.007499790772451553,-1.2849343243898566,-0.5492987410435284,28.212756773814505,37.78212567260601,9.41455018613641,13.418500769735886,4.61984669046808,7.896220786384191,22.47992627782051,4.1699981689453125,-0.989833769726431,-11.834506225585926,-26.228358354108252,2.5593459029364,-19.03143228984709,-4.637580161324763,11.992713217642688,33.39157636773313,-5.914744476290174,7.196926064261169,12,6.540008544921875,6.5500030517578125,1.8925094604492188,4.020011901855469,1.4600067138671875,3,0.005189433204870975,1.973631070981306,221.33999633789062,1.342453727412367,217.67999267578125,1.0685470315336516,218.0800018310547,0.005189433204870975
2459,2015-12-18,219.8999938964844,220.9199981689453,218.0,219.25,562900.0,0.0010014622543612628,1.1710003857236857,-0.33332811668598283,30.55187102513939,34.07655977722121,7.10238230801022,12.583523411871909,4.499587330652588,7.736266690571512,22.83731026689707,2.9199981689453125,-2.889173564075662,-10.81450500488279,-25.941916936943215,4.312906927177636,-18.37821097091299,-3.250799038852591,10.000441102421348,54.88928928365336,11.595539818064644,7.563705966030212,12,5.595001220703097,6.330001831054659,2.2475090026855185,2.755012512207003,-0.6100006103515909,4,-0.010004533921350811,-1.2849343243898566,219.67999267578125,1.973631070981306,221.33999633789062,1.342453727412367,217.67999267578125,-0.010004533921350811
2460,2015-12-21,226.02999877929688,226.63999938964844,220.3300018310547,221.3999938964844,449000.0,0.027876330390887105,1.1572618718471723,7.1231513216579385,34.91709807386597,32.10372187382591,-0.8597171229358196,5.953861637430549,-1.4796322821211447,1.7226829855870847,22.431282723415602,6.740005493164034,-3.8235894322520494,-4.173500061035156,-19.20374086594032,10.856740743870006,-11.688620463487752,3.341620341417439,2.275392414542523,95.19306152092462,56.05869394267969,7.515120402452584,12,-2.0250015258789062,0.1999969482421875,-1.4324989318847656,-4.3699951171875,-1.300003051757841,0,-0.04233947757870027,1.1710003857236857,219.8999938964844,-1.2849343243898566,219.67999267578125,1.973631070981306,221.33999633789062,-0.04233947757870027
2461,2015-12-22,226.1699981689453,227.67999267578125,223.3300018310547,227.02999877929688,277800.0,0.0006193841100938791,3.0277909252103394,-0.1857450763268223,36.79318763742464,31.079175919637972,-2.2559410284733588,5.298730623342038,-1.5095663177733911,1.5966755050964423,22.089730918697505,4.3499908447265625,-5.3470698961095025,-3.5340003967285156,-18.39378594515898,11.32578515170195,-10.963893170943749,3.8958923774867174,-12.220001220703125,89.0022215825803,49.26586141107469,7.429892774215239,12,-3.2099990844726562,0.05999755859375,-1.5724983215332031,-4.5099945068359375,2.5200042724609375,1,-0.014767636578374543,1.1572618718471723,226.02999877929688,1.1710003857236857,219.8999938964844,-1.2849343243898566,219.67999267578125,-0.014767636578374543
2462,2015-12-23,227.52999877929688,228.16000366210938,226.1300048828125,226.9499969482422,268700.0,0.006013178676933295,1.2065065056763997,-0.6744202551409663,40.992646690529895,31.28043633524883,-4.515651377650727,3.4592393661878873,-2.6721176054479656,0.21033674859296525,21.626082953542372,2.029998779296875,-6.7591935282311795,-1.7569999694824219,-16.35398459495596,12.839984655991117,-9.055492282219177,5.541492343254333,-13.30540191650391,93.79916677429915,49.39830901269676,7.298492312736768,12,-5.0,-1.3000030517578125,-2.9324989318847656,-5.8699951171875,-6.899993896484375,2,-0.0325231571053729,3.0277909252103394,226.1699981689453,1.1572618718471723,226.02999877929688,1.1710003857236857,219.8999938964844,-0.0325231571053729
2463,2015-12-24,226.7899932861328,227.97000122070312,225.9900054931641,227.25,85500.0,-0.003252342535640218,1.0841959861546935,-0.7931125200599827,34.06250379302148,31.823371267670183,-4.907856637551703,3.633384092565308,-1.4877348578312422,0.9350813472301809,21.146840969631945,1.979995727539034,-7.683390749655985,-2.019505310058605,-16.265627176554744,12.226616556437534,-9.142566243306675,5.1035556231894645,-12.007980151367178,86.51565076609306,45.93551794883297,7.1230609332480705,12,-5.734992980957031,-0.55999755859375,-2.192493438720703,-5.1299896240234375,-3.2999877929687216,3,-0.0056880520495684594,1.2065065056763997,227.52999877929688,3.0277909252103394,226.1699981689453,1.1572618718471723,226.02999877929688,-0.0056880520495684594
2464,2015-12-28,225.22000122070312,226.3699951171875,223.4600067138672,226.3699951171875,228000.0,-0.006922669041437346,4.060876257198206,2.499950243805354,33.398335474805336,32.75805721392682,-3.404272724692845,4.489223175035534,0.4114905694528943,2.3162263060957002,20.950332472614154,3.329986572265625,-8.323221733688257,-2.9899971008300668,-16.748438622913056,10.768444421252923,-9.869217861871562,3.889223660211428,-9.902868464843749,62.45208488016104,24.935635549761763,6.87922076104149,12,-4.165000915527344,1.0099945068359375,-0.6225013732910156,-3.55999755859375,2.1300048828124716,0,-0.01811562831427438,1.0841959861546935,226.7899932861328,1.2065065056763997,227.52999877929688,3.0277909252103394,226.1699981689453,-0.01811562831427438
2465,2015-12-29,228.3699951171875,228.8699951171875,226.1199951171875,226.1199951171875,166000.0,0.013986297306683548,-1.4444444444444444,-1.9565321232385957,43.782529172835105,34.85496695978302,-5.521808050941274,0.8919283961461701,-2.404241886988302,-0.9988698536253082,20.713783499598797,3.649993896484375,-8.799800373129017,0.4729972839355412,-12.951251129158805,13.897245697029888,-6.239126922611632,7.1851214904827145,-12.539147525078135,90.97471830423419,49.139053110395125,6.712124206547167,12,-6.959999084472656,-2.1399993896484375,-2.5949974060058594,-6.094993591308594,-6.899993896484375,1,-0.03976004740200356,4.060876257198206,225.22000122070312,1.0841959861546935,226.7899932861328,1.2065065056763997,227.52999877929688,-0.03976004740200356
2466,2015-12-30,227.8800048828125,229.2899932861328,227.13999938964844,228.3600006103516,179800.0,-0.002145598129577264,-1.1938638079890387,-0.21333143446181818,46.38480291899139,36.56619239560308,-3.836206317935847,0.5982247878948215,-1.5923320629426314,-0.6262949016792732,20.208707764853045,2.149993896484375,-8.276161598070473,0.5000068664550668,-12.016001657602857,13.01601539051299,-5.757997395573881,6.758011128484014,-11.266808439198456,75.81489449687757,29.703849173705464,6.258004262028957,12,-4.235008239746094,-1.6500091552734375,-1.0900039672851562,-4.930000305175781,-13.25,2,-0.013823104650596107,-1.4444444444444444,228.3699951171875,4.060876257198206,225.22000122070312,1.0841959861546935,226.7899932861328,-0.013823104650596107
2467,2015-12-31,228.4499969482422,229.32000732421875,226.75999450683597,226.75999450683597,239500.0,0.0025012816096909862,-2.029596590703958,-3.5208697587179825,46.532226445494224,38.60168902578971,-3.678405591738681,-0.6302102710674262,-1.8000641608630303,-1.3449510789778856,19.685606644191346,2.560012817382784,-6.958147484428338,1.467498779296875,-10.326470946490616,13.261468505084366,-4.429486083596885,7.364483642190635,-10.822656757226639,85.15340809965602,34.61682443471833,5.896984862893748,12,-4.7899932861328125,-2.220001220703125,-1.3149948120117188,-5.484992980957031,-41.160003662109375,3,0.0010505821683965966,-1.1938638079890387,227.8800048828125,-1.4444444444444444,228.3699951171875,4.060876257198206,225.22000122070312,0.0010505821683965966
2468,2016-01-04,229.8600006103516,230.8699951171875,224.1199951171875,228.1999969482422,838500.0,0.006172045003042248,2.6684855621713965,0.9822492686626791,62.13592288328447,42.111028121139164,-3.9029528882971363,-2.5265273231118215,-2.840395636613863,-2.9065094045619446,20.082899358498562,6.75,-5.460293347407799,3.104002380371128,-8.257030564784458,14.465035325526713,-2.576514092206679,8.784518852948935,-11.063393706015717,86.36982338078498,28.94807918531636,5.6805164725777955,1,-4.260002136230497,-3.6300048828125284,-0.685001373291044,-6.714996337890653,-36.949996948242216,0,-0.04015485818772513,-2.029596590703958,228.4499969482422,-1.1938638079890387,227.8800048828125,-1.4444444444444444,228.3699951171875,-0.04015485818772513
2469,2016-01-05,227.58999633789062,232.4199981689453,226.3000030517578,230.3500061035156,641900.0,-0.009875594998840054,-1.2921345746109578,-1.6626528173544908,70.0041918331791,46.00959409439618,-0.47763523764206184,-1.1354016669125713,-0.30426087599789753,-0.7509051392086121,20.350578637545635,6.1199951171875,-4.392546062884179,1.3549980163574276,-8.715400324813402,11.425396357528257,-3.680201154227973,6.390197186942828,-7.34458284801255,41.80722825117796,-20.91355732808423,5.0351991705854084,1,0.285003662109375,-1.3600006103515625,1.8975028991699219,-4.4449920654296875,-37.38999938964844,1,-0.018014811330457126,2.6684855621713965,229.8600006103516,-2.029596590703958,228.4499969482422,-1.1938638079890387,227.8800048828125,-0.018014811330457126
2470,2016-01-06,230.1000061035156,230.1100006103516,224.9199981689453,227.30999755859372,613600.0,0.011028647155029159,2.693955125002586,-1.010869084475906,73.9953846298977,50.143171538004296,-2.6257233228542987,-4.426838798139499,-2.46996519629036,-3.436447294366502,20.62021956547705,5.190002441406278,-2.8898775429027808,4.2170074462890454,-4.671217107314362,13.105231999892453,-0.2271048305126726,8.661119723090764,-8.150150758568117,72.04829864564475,2.2532160216243398,4.444112276801704,1,-2.1600036621093466,-3.870010375976534,-0.6125068664550497,-6.955001831054659,-35.0,2,-0.011951325193632734,-1.2921345746109578,227.58999633789062,2.6684855621713965,229.8600006103516,-2.029596590703958,228.4499969482422,-0.011951325193632734
2471,2016-01-07,227.27999877929688,229.50999450683597,226.47999572753903,226.47999572753903,862500.0,-0.012255572574605189,-6.574968052031876,0.2867385668814295,61.86102319164521,52.46188003812822,0.41157772569331996,-2.1411172585145835,0.682539744151029,-0.8749791890174095,22.214472109765907,3.6200103759765625,-1.5366854803075967,1.6665000915527344,-6.664648650185001,9.99764883329047,-2.499074279316119,5.832074462421588,-3.864323438989686,38.07231927993249,-33.9030401246899,4.1655743708688675,1,0.660003662109375,-1.0500030517578125,2.827503204345703,-4.1349945068359375,-22.039993286132784,3,-0.025563171373630733,2.693955125002586,230.1000061035156,-1.2921345746109578,227.58999633789062,2.6684855621713965,229.8600006103516,-0.025563171373630733
2472,2016-01-08,221.4900054931641,229.50999450683597,221.1199951171875,228.8600006103516,717300.0,-0.02547515539084122,-1.0690463557717922,-9.21245875374283,53.102524736031356,54.57743792068488,5.872223942011175,3.119684871279361,6.751698181216483,4.599903261437106,23.58973852335266,8.389999389648466,-0.8769979778817572,-3.6859931945800497,-11.912506081846459,4.54051969268636,-7.79924963821324,0.4272632490531407,10.929992675781222,3.274427221672587,-70.5419445039944,4.113256443633202,1,5.279991149902315,4.739990234374972,9.1624946594238,1.8949966430663778,-14.060012817382841,4,-0.030972054901878265,-6.574968052031876,227.27999877929688,2.693955125002586,230.1000061035156,-1.2921345746109578,227.58999633789062,-0.030972054901878265
2473,2016-01-11,228.5500030517578,230.63999938964844,222.8300018310547,223.88999938964844,778300.0,0.031875016404799394,-1.3038345028739642,-0.6322939958592132,62.01056716855561,57.756574775546014,-1.0190225363123773,-4.33339440496394,0.03899419113042768,-2.708769326236677,24.922567933812346,9.149993896484347,-0.14818264638535084,3.482504272460943,-4.489435854746802,11.454444399668688,-0.5034657911429292,7.468474336064816,3.6439950561523347,65.75226484929587,-10.026235765754038,3.985970063603877,1,-1.7800064086914062,-2.3300018310546875,2.449993133544922,-5.120002746582031,-19.710006713867188,0,-0.18052946495162014,-1.0690463557717922,221.4900054931641,-6.574968052031876,227.27999877929688,2.693955125002586,230.1000061035156,-0.18052946495162014
2474,2016-01-12,229.30999755859372,231.42999267578125,226.82000732421875,230.1499938964844,407700.0,0.003325287668728638,1.7117609571765804,-0.18025658321273788,55.35248119791513,59.042125000554904,-1.271556643531767,-4.874703184302774,-0.5234179983499985,-3.6963835994422425,24.8740911457298,4.6099853515625,0.319923848589724,3.944998931884726,-4.2008338719372205,12.090831735706672,-0.1279174700262331,8.017915333795685,2.6625204895019863,79.43748187000843,5.862196862491302,4.072916401910971,1,-2.5400009155273153,-3.0899963378905966,2.1175003051758097,-5.87999725341794,-21.899993896484347,1,-0.1587370558807989,-1.3038345028739642,228.5500030517578,-1.0690463557717922,221.4900054931641,-6.574968052031876,227.27999877929688,-0.1587370558807989
2475,2016-01-13,221.0800018310547,230.5800018310547,221.0,230.1000061035156,611000.0,-0.03589026128455686,-1.0871445644350846,10.738147138963818,43.42886792571765,58.71368777908005,6.499050221671638,3.7856616189951353,7.905123172652566,4.392663078737996,24.218882306746288,9.580001831054688,0.933312902250691,-4.4349967956542855,-12.113049338601456,3.2430557472928854,-8.274023067127871,-0.5959705241807001,10.67546575842286,0.7670363109693654,-67.92982179667698,3.8390262714735908,1,5.629997253417969,5.1399993896484375,10.612495422363281,2.3499984741210938,-11.419998168945312,2,-0.1396779655647481,1.7117609571765804,229.30999755859372,-1.3038345028739642,228.5500030517578,-1.0690463557717922,221.4900054931641,-0.1396779655647481
2476,2016-01-14,226.5500030517578,227.57000732421875,218.25999450683597,221.25999450683597,813400.0,0.02474218009498297,1.5402431408468218,-0.5864751706462977,48.85621363168957,58.971908577546195,0.9169780906391054,-1.0390197985362306,2.4621175489225493,-1.107436021302675,23.658785477668765,9.310012817382784,1.8719194742329819,0.5915039062500114,-6.148391349120942,7.331399161620965,-2.778443721435451,3.961451533935474,4.8799896240234375,62.94616323083172,-2.4690336416449483,3.369947627685474,1,-1.2100067138671875,-1.0550079345703125,5.717494964599609,-3.1200027465820312,-15.020004272460938,3,-0.13882143687747872,-1.0871445644350846,221.0800018310547,1.7117609571765804,229.30999755859372,-1.3038345028739642,228.5500030517578,-0.13882143687747872
2477,2016-01-15,218.25999450683597,222.80999755859372,213.1199951171875,221.8999938964844,1019700.0,-0.036592400941296455,2.5494470791751955,-0.6880895103926933,41.53601759712303,56.68303021241715,8.503790705012563,7.387154941525495,10.756527876594504,7.202799778972178,22.924293515357903,13.430007934570312,1.915448860645455,-7.544504547119118,-14.846075800907954,-0.24293329333028169,-11.195290174013536,-3.8937189202247,12.379798278808579,28.07209216276504,-33.24169040877656,3.6507856268944177,1,4.51000213623044,5.330001831054659,13.462501525878878,5.170005798339815,-4.0,4,-0.05965357528341775,1.5402431408468218,226.5500030517578,-1.0871445644350846,221.0800018310547,1.7117609571765804,229.30999755859372,-0.05965357528341775
2478,2016-01-19,220.82000732421875,222.5800018310547,217.8699951171875,219.9600067138672,824700.0,0.011729189415436325,1.15069309207203,-0.2362639435592389,45.71818462598447,53.9845849671733,5.058563473473839,5.182645159774211,8.132429412056354,4.687207065758116,22.331934491142697,4.7100067138671875,1.9131476417474573,-5.041492462158203,-12.157184179613182,2.074199255296776,-8.599338320885693,-1.4836466034307136,8.418201647949218,42.05359494118157,-18.32652953881609,3.55784585872749,1,1.454986572265625,1.9499893188476562,10.20499038696289,2.6099929809570312,-5.57000732421875,1,-0.06063768772898204,2.5494470791751955,218.25999450683597,1.5402431408468218,226.5500030517578,-1.0871445644350846,221.0800018310547,-0.06063768772898204
2479,2016-01-20,217.6999969482422,222.05999755859372,210.1999969482422,218.22000122070312,1275300.0,-0.01412920148759711,1.8926841522530113,-0.6046557016376573,39.610522171293546,50.16404469399506,7.40707751428107,8.568708686249579,11.17141029032544,7.73031916016572,21.84897379200825,11.860000610351534,1.7558253897040572,-8.051502990722668,-15.609498446325944,-0.4935075351193916,-11.83050071852432,-4.272505262921015,10.248754915527343,36.80077626637437,-18.895165439523197,3.7789977278016416,1,3.1149978637695312,3.6100006103515625,13.325000762939453,5.730003356933594,-0.4499969482421875,2,-0.04069821191801859,1.15069309207203,220.82000732421875,2.5494470791751955,218.25999450683597,1.5402431408468218,226.5500030517578,-0.04069821191801859
2480,2016-01-21,216.4600067138672,219.9900054931641,215.0,218.25999450683597,674000.0,-0.005695867026905832,-1.1144085604370857,3.461486545966779,39.04031335272357,47.62841026744821,7.273663709660838,9.544320634283991,12.348786391115311,8.754010134302689,22.970837458770145,4.990005493164091,0.8556727364361336,-8.812993621826166,-17.433784891519878,-0.19220235213245473,-13.123389256673022,-4.5025979869793105,9.713869658349608,36.03918264944073,-16.404974094828304,4.310395634846851,1,4.354988098144531,4.8499908447265625,13.062488555908203,7.889991760253906,-2.8800048828125,3,-0.04180912302992201,1.8926841522530113,217.6999969482422,1.15069309207203,220.82000732421875,2.5494470791751955,218.25999450683597,-0.04180912302992201
2481,2016-01-22,222.8300018310547,223.07000732421875,218.47999572753903,219.16000366210938,456300.0,0.02942804638090868,1.2120489015534652,-2.0389016988233375,45.14681109890641,46.744442085545444,0.2302693428061673,3.068600330598599,6.097547709042061,2.181963540267816,24.109046341477963,6.6100006103515625,0.019774175581858344,-2.275998687744135,-10.952846985953812,6.400849610465542,-6.6144228368489735,2.0624254613607036,1.7464865987646476,98.13515695673361,47.770136568552516,4.338424149104836,1,-2.0150070190429688,-1.5200042724609375,4.594993591308594,1.5349960327148438,-6.520004272460966,4,-0.05910334362843361,-1.1144085604370857,216.4600067138672,1.8926841522530113,217.6999969482422,1.15069309207203,220.82000732421875,-0.05910334362843361
2482,2016-01-25,220.1300048828125,223.2400054931641,219.8500061035156,223.08999633789062,386100.0,-0.01211684659182144,1.0797479967048589,-0.8065375836219477,41.780712267376956,44.49668042985892,3.0363691626161255,5.466029203407913,8.876091923247714,4.776641821729072,25.414276306053928,3.3899993896484943,-1.3314307741289895,-4.605995941162121,-13.476566175870516,4.264574293546275,-9.041281058516319,-0.1707108238079229,-9.930007934570312,76.15031769620502,29.08636256811249,4.435285117354196,1,0.6849899291992188,1.17999267578125,7.2899932861328125,4.234992980957031,-1.8200073242187784,0,-0.039067850419091665,1.2120489015534652,222.8300018310547,-1.1144085604370857,216.4600067138672,1.8926841522530113,217.6999969482422,-0.039067850419091665
2483,2016-01-26,225.5,226.1000061035156,220.50999450683597,220.8800048828125,466600.0,0.02439465315074263,-1.0858190472394778,-1.5608136669656574,48.322366309852576,43.71555655340753,-3.142203303581965,-0.005864860986832809,3.7917998073124863,-0.5517951003313328,26.491361978947058,5.970001220703097,-2.0195698052239663,0.8284988403320312,-7.997836549251275,9.654834229915338,-3.584668854459636,5.241666535123699,-15.039202880859364,96.2263788803128,46.494102152904894,4.413167694791658,1,-5.1100006103515625,-4.19000244140625,0.7249984741210938,-1.1350021362304688,-5.8699951171875,1,-0.04984481371691363,1.0797479967048589,220.1300048828125,1.2120489015534652,222.8300018310547,-1.1144085604370857,216.4600067138672,-0.04984481371691363
2484,2016-01-27,221.13999938964844,223.82000732421875,219.2899932861328,223.82000732421875,696500.0,-0.019334814236592335,2.380597482307259,-0.5800889106137871,43.01527377679299,43.669601647971454,-0.07039499599127907,4.250737443118624,8.050363843210306,3.711465811556508,27.202193302065236,6.2100067138671875,-2.1483496631249466,-3.3275016784668026,-12.288038136001376,5.633034779067771,-7.807769907234103,1.1527665503004982,-10.053633911132806,55.31527940064623,8.058593221581148,4.480268228767293,1,-2.2549972534179688,0.1699981689453125,5.084999084472656,3.2249984741210938,1.5399932861328125,2,-0.026634708356267356,-1.0858190472394778,225.5,1.0797479967048589,220.1300048828125,1.2120489015534652,222.8300018310547,-0.026634708356267356
2485,2016-01-28,219.2899932861328,224.02999877929688,218.30999755859372,221.72999572753903,679800.0,-0.008365768782769623,-1.6000041614936782,0.9104459766450016,43.67579094129846,43.09399912681689,1.6751567145272759,5.676659266967647,9.768252355294976,5.45522779191748,28.662509925901535,5.720001220703153,-3.3216312536233374,-4.723507690429699,-13.771195036686635,4.324179655827237,-9.247351363558181,-0.19966401730121675,-7.603082182617186,12.580162420719388,-34.35784184183345,4.523843673128474,1,-1.1399917602539062,2.0200042724609375,6.572502136230469,5.075004577636719,2.8700103759765625,3,-0.009302719451821928,2.380597482307259,221.13999938964844,-1.0858190472394778,225.5,1.0797479967048589,220.1300048828125,-0.009302719451821928
2486,2016-01-29,224.72999572753903,224.72999572753903,219.32000732421875,220.97000122070312,715300.0,0.0248073446484538,1.877657610129282,-1.540979813392707,52.5787884882384,44.32097367027416,-4.526135027243498,-0.012051847878666422,4.207619869776522,-0.01112560407588603,30.241446272257534,5.440002441406222,-4.1770925631805085,0.8739952087402116,-7.998261424470911,9.746251841951334,-3.5621331078653498,5.310123525345773,-12.466560824023418,82.41323654427003,28.71479377033336,4.436128316605561,1,-6.579994201660128,-3.419998168945284,0.38750076293948155,-0.36499786376950283,-6.449996948242159,4,-0.04961506745188793,-1.6000041614936782,219.2899932861328,2.380597482307259,221.13999938964844,-1.0858190472394778,225.5,-0.04961506745188793
2487,2016-02-01,228.69000244140625,230.0,221.75,223.47999572753903,446200.0,0.0176211755847151,1.1072792006968764,1.3856421078262462,50.11721312040873,44.80975461409907,-7.6561860885920225,-4.1667894942581825,0.1685774090422001,-4.0631814434908335,31.351867900076535,8.25,-3.826458302702065,4.822001647949207,-4.077026633109,13.721029929007415,0.37248750742011794,9.271515788478297,-15.873104689890624,88.79386411457276,35.10740819532179,4.449514140529103,2,-8.590003967285156,-7.3800048828125,-4.095005035400391,-4.325004577636719,-8.729995727539062,0,-0.054134438544091834,1.877657610129282,224.72999572753903,-1.6000041614936782,219.2899932861328,2.380597482307259,221.13999938964844,-0.054134438544091834
2488,2016-02-02,220.6300048828125,226.3300018310547,220.1999969482422,226.3300018310547,606000.0,-0.03524420601053091,1.1508800578228107,-1.0940479084356627,43.52432844955085,45.24462197834988,0.4179803802166191,3.337374085949989,8.01911258311614,3.917958377476225,32.072623344268436,8.490005493164062,-4.3475175832844,-2.7764961242675668,-11.317249946584809,5.764257698049676,-7.046873035426188,1.4938807868910544,-6.7821209963878175,19.846080750173797,-29.319689589351675,4.270376911158624,2,1.8699951171875,0.67999267578125,3.7499923706054688,3.7349929809570312,-2.2400054931640625,1,-0.010515375392621928,1.1072792006968764,228.69000244140625,1.877657610129282,224.72999572753903,-1.6000041614936782,219.2899932861328,-0.010515375392621928
2489,2016-02-03,223.4900054931641,223.97999572753903,217.72999572753903,221.8999938964844,517900.0,0.012962881507756263,3.863828246065276,-0.2789495522747654,51.95458451558997,46.67954099644615,-1.7146492250766983,0.1628107315582099,4.865409458626658,1.0126537590246016,33.39452345217082,6.25,-3.716209885513308,0.2885040283203466,-8.023201146960076,8.60020920360077,-3.867348559319879,4.444356615960572,-8.672994639924894,46.94382852459908,-7.999371815435431,4.155852587640213,2,0.37499237060544033,-2.180007934570341,0.15249252319333095,0.8749923706054403,-2.3200073242187784,2,-0.017271468591331107,1.1508800578228107,220.6300048828125,1.1072792006968764,228.69000244140625,1.877657610129282,224.72999572753903,-0.017271468591331107
2490,2016-02-04,227.3500061035156,227.58999633789062,222.27999877929688,222.67999267578125,385200.0,0.017271468591330663,1.0621374181505734,2.9370939416331403,50.666224795624025,47.29280918497033,-4.32195219623722,-4.125281769949169,0.7392208997225964,-2.9002044020147935,34.212000263567845,5.30999755859375,-3.3988565522481053,4.286004638671841,-3.62659295678219,12.198602234125872,0.32970584094482547,8.242303436398856,-11.622015901470746,78.4026652506381,23.46088166108735,3.95629879772702,2,-3.4850082397460653,-6.040008544921847,-3.7075080871581747,-2.9850082397460653,-8.480010986328097,3,-0.02054107456503884,3.863828246065276,223.4900054931641,1.1508800578228107,220.6300048828125,1.1072792006968764,228.69000244140625,-0.02054107456503884
2491,2016-02-05,221.47000122070312,227.3500061035156,220.05999755859372,227.08999633789062,561500.0,-0.025863227292526325,1.3745899520865446,-1.2034216184072166,52.78501266005106,48.515509228600784,1.5028942932304403,1.3672337815395395,6.282124739489234,2.897323972810966,35.194408448214034,7.290008544921875,-2.555226961179585,-1.3035003662109261,-8.98768923484974,6.380688502427887,-5.145594800530347,2.5385940681084946,-4.885690430780954,30.48088175126582,-26.70888009289775,3.8420944343194128,2,2.3949966430664062,-0.160003662109375,2.349994659423828,3.7999954223632812,-2.3800048828125,4,0.0031155571300991447,1.0621374181505734,227.3500061035156,3.863828246065276,223.4900054931641,1.1508800578228107,220.6300048828125,0.0031155571300991447
2492,2016-02-08,214.6300048828125,220.83999633789062,211.1100006103516,217.97000122070312,1482100.0,-0.0308845274763615,1.1431740344768417,0.594305914550707,45.000805947945125,48.14644696616662,8.359791185200436,8.081276317119887,12.707937658616629,9.599861903500255,35.640648159322865,10.360000610351534,-1.677071669610939,-7.800496673583979,-16.29555157109482,0.6945582239268617,-12.048024122339399,-3.5529692248285585,15.3699951171875,21.35925476351172,-36.18591799530795,4.247527448755421,2,5.924995422363281,6.67999267578125,10.307491302490234,11.319992065429688,5.3699951171875,0,0.0170059815191137,1.3745899520865446,221.47000122070312,1.0621374181505734,227.3500061035156,3.863828246065276,223.4900054931641,0.0170059815191137
2493,2016-02-09,187.2899932861328,206.55999755859372,180.75999450683597,197.0,4434200.0,-0.12738205737640118,-1.26613950028648,2.9071908264425055,32.34645191098916,46.96102231441064,33.201177166189694,33.91030002639087,39.29238108597514,36.630222976639175,37.176839855432895,33.870010375976534,-2.3215134602190233,-33.07750778198243,-50.579843877357604,-15.575171686607263,-41.82867582967003,-24.326339734294834,42.33220672607422,13.944049805623902,-44.31563634758261,8.751168047687587,2,18.090003967285156,19.300003051757812,37.655006408691406,38.94000244140625,39.510009765625,1,0.17443544555967105,1.1431740344768417,214.6300048828125,1.3745899520865446,221.47000122070312,1.0621374181505734,227.3500061035156,0.17443544555967105
2494,2016-02-10,192.91000366210938,200.3500061035156,189.17999267578125,189.17999267578125,2041200.0,0.030006997583637895,-4.989265698506837,-0.38414092762687496,36.99038971351213,46.218199955767716,25.876850534643864,26.79738780719913,32.93848204751896,30.69305462803493,39.02922727822226,13.060012817382784,-2.4653851304391594,-25.637497711181652,-46.47659984515806,-4.798395577205241,-36.05704877816987,-15.217946644193432,34.757708129882815,25.94492564639684,-33.674506389407874,10.41955106698821,2,12.469993591308594,13.67999267578125,33.0049934387207,33.31999206542969,32.160003662109375,2,0.13208229352464484,-1.26613950028648,187.2899932861328,1.1431740344768417,214.6300048828125,1.3745899520865446,221.47000122070312,0.13208229352464484
2495,2016-02-11,190.1999969482422,190.72000122070312,184.6999969482422,188.44000244140625,2048200.0,-0.014048036195229652,3.299998365131525,0.4718470034771937,31.21474316403024,43.84441714196681,26.850064794331274,28.53850823672866,34.9511522851661,33.09263208124838,40.100517238775915,8.210006713867188,-3.665418926850009,-26.80350418090819,-51.13569017652628,-2.4713181852901016,-38.96959717871724,-14.637411183099147,35.59140615234375,20.261858964806503,-33.061028631997885,12.166092997809042,2,15.180000305175781,15.894996643066406,36.852500915527344,36.029998779296875,33.6600036621094,3,0.16282861050271613,-4.989265698506837,192.91000366210938,-1.26613950028648,187.2899932861328,1.1431740344768417,214.6300048828125,0.16282861050271613
2496,2016-02-12,195.1000061035156,196.16000366210938,190.5500030517578,192.5399932861328,1288600.0,0.025762403963691005,1.3974320936131643,1.4545572769912187,35.94610608939294,42.269849694076164,19.338710703954547,22.30513252308964,29.280633601959238,27.910569237590067,40.527098548018934,5.9600067138671875,-4.127397175802031,-20.33099517822268,-46.0887118054186,5.42672144897324,-33.20985349182064,-7.45213686462472,28.890140653320344,35.778470413064575,-14.051439346633579,12.878858313597965,2,9.074989318847685,10.994987487792997,31.98499298095706,31.129989624023466,28.47999572753909,4,0.12183489630984479,3.299998365131525,190.1999969482422,-4.989265698506837,192.91000366210938,-1.26613950028648,187.2899932861328,0.12183489630984479
2497,2016-02-16,205.2400054931641,205.5399932861328,195.25999450683597,197.0399932861328,931200.0,0.051973342247198406,1.336366599851567,3.203113731053315,39.2027376678657,41.7896729405556,6.171516762919197,11.74169810130573,18.530739378391644,17.58964377292844,39.87847566561058,10.439987182617216,-4.346898622396509,-9.539996337890585,-35.652352858661175,16.572360182880004,-22.596174598275866,3.5161819224946953,17.02093517367186,94.88375228955758,48.81912029726054,13.056178260385291,2,-1.0650100708008097,0.8549880981445028,21.844993591308565,20.98999023437497,15.709991455078097,1,0.06748192591130997,1.3974320936131643,195.1000061035156,3.299998365131525,190.1999969482422,-4.989265698506837,192.91000366210938,0.06748192591130997
2498,2016-02-17,207.42999267578125,211.3800048828125,206.5399932861328,207.88999938964844,1021800.0,0.010670371876841944,-3.3214283281449037,-0.05609829622847936,42.52045784005898,40.74143664327437,2.136917449777968,8.956325637227849,15.80852853829714,15.254696683482507,38.92843650258943,6.139999389648409,-5.718950218369599,-6.680508422851574,-32.82741472342903,19.466397877725882,-19.753961573140288,6.39294472743714,13.170910144654698,85.19486119824924,38.63560701415642,13.073453150288724,2,-3.2549972534179688,-1.3349990844726562,19.070003509521484,18.800003051757812,12.25,2,0.06059879365596865,1.336366599851567,205.2400054931641,1.3974320936131643,195.1000061035156,3.299998365131525,190.1999969482422,0.06059879365596865
2499,2016-02-18,208.83999633789062,210.6300048828125,207.72000122070312,209.27999877929688,552800.0,0.00679749174128963,-1.1716504589036416,0.9565130858791919,44.271465473846185,40.030907829743505,-1.7542035645668932,7.218621943808273,13.755011168611134,13.731848263444249,37.188953637454986,3.20001220703125,-7.329420236415018,-4.827504730224604,-31.018532232108043,21.363522771658836,-17.923018481166338,8.26800902071713,10.167270150001315,90.47973092380273,37.98559174104318,13.095513750941722,2,-4.784996032714844,-2.7450027465820312,17.65500259399414,17.389999389648438,10.790008544921875,3,0.08599888445127624,-3.3214283281449037,207.42999267578125,1.336366599851567,205.2400054931641,1.3974320936131643,195.1000061035156,0.08599888445127624
2500,2016-02-19,207.41000366210938,209.75,205.19000244140625,208.0,550700.0,-0.006847312300597874,1.2298296535617552,1.3408933277847135,40.06881501716352,38.617996980533775,-3.855612419876536,8.364710806307073,14.539652472304624,15.052308989083627,35.42570822146285,4.55999755859375,-7.972877634264535,-5.80499725341798,-32.10536821683638,20.495373710000422,-18.95518273512718,7.345188228291221,10.067371946540334,80.94094636715589,30.899927061734942,13.1501854817092,2,-6.610008239746094,-1.7400054931640625,19.08499526977539,18.819992065429688,16.080001831054716,4,0.0851453804073945,-1.1716504589036416,208.83999633789062,-3.3214283281449037,207.42999267578125,1.336366599851567,205.2400054931641,0.0851453804073945
2501,2016-02-22,209.66000366210938,212.4499969482422,208.75,210.55999755859372,593100.0,0.010848078493193025,-1.7205847703889867,1.5254228521180917,38.87004669556,37.93680150804654,-8.892138613701661,5.351850428510232,11.801244096176077,12.785702250155737,34.31482604605793,5.0399932861328125,-9.600842034241595,-2.8964973449706974,-28.84031318305267,23.047318493111277,-15.86840526401167,10.075410574070276,6.34867670246777,83.76967486978101,37.034838335439176,12.97190791904098,2,-13.055007934570312,-4.280006408691406,16.804996490478516,16.569992065429688,11.539993286132812,0,0.06772868787662101,1.2298296535617552,207.41000366210938,-1.1716504589036416,208.83999633789062,-3.3214283281449037,207.42999267578125,0.06772868787662101
2502,2016-02-23,211.52999877929688,212.67999267578125,208.0,209.22000122070312,392300.0,0.008919179073378247,1.0303720376009533,-2.566681360415123,44.26229255844615,39.26078380220842,-12.569981528236383,2.9560898861267333,9.532838098963339,11.015508176104902,33.2137225960604,4.67999267578125,-11.566526206979404,-0.5965019226074162,-26.295714471511786,25.102710626296954,-13.446108197059601,12.253104351844769,3.068734150970613,84.64625639688386,33.084593440974686,12.849606274452183,2,-12.840003967285156,-6.150001525878906,13.887496948242188,14.699996948242188,8.80999755859375,1,0.05696592975604542,-1.7205847703889867,209.66000366210938,1.2298296535617552,207.41000366210938,-1.1716504589036416,208.83999633789062,0.05696592975604542
2503,2016-02-24,214.25999450683597,215.2700042724609,207.47999572753903,209.3000030517578,516000.0,0.01290595066086797,1.2320906256968278,2.147184717414867,44.17076580721235,40.05860336817512,-12.373126210038293,-0.6947761039837417,6.412465846597627,8.399167686339325,32.705571509344054,7.790008544921875,-13.370031870197266,2.695494079589878,-22.25295665988739,27.643944819067144,-9.778731290148755,15.169719449328511,-33.5,89.98006366910286,36.27138081152005,12.474225369738635,2,-14.274993896484403,-8.879997253417997,8.92000198364255,11.555000305175753,7.160003662109347,2,0.031223759044728183,1.0303720376009533,211.52999877929688,-1.7205847703889867,209.66000366210938,1.2298296535617552,207.41000366210938,0.031223759044728183
2504,2016-02-25,215.25,218.6000061035156,213.1199951171875,215.1100006103516,428000.0,0.004620580222839621,-1.6601928083878548,0.028225732023202273,42.07077116661515,41.26482870179566,-11.019797607185296,-2.2647873861715198,5.272810179617949,7.478473704055659,31.858090957568475,5.480010986328097,-14.188326513699053,3.979999542236328,-20.629274683067194,28.58927376753985,-8.324637570415433,16.28463665488809,-33.79980529785155,75.01860411133808,23.42421945273415,12.304637112651758,2,-10.674995422363281,-9.870002746582031,7.272495269775391,10.564994812011719,4.850006103515597,3,0.02058068606634733,1.2320906256968278,214.25999450683597,1.0303720376009533,211.52999877929688,-1.7205847703889867,209.66000366210938,0.02058068606634733
2505,2016-02-26,217.25,218.47999572753903,214.7100067138672,215.0500030517578,324100.0,0.009291521486643362,-1.6180573584185707,15.71433242507131,47.086439907309504,42.50264357045305,-9.810966405492621,-4.66461176883368,3.3135309021892567,5.52818448407092,30.84024259208723,3.7699890136718466,-11.330284019246221,6.081999206542974,-18.40391436339857,30.56791277648452,-6.160957578427798,18.324955991513747,-34.313812841796874,87.85966867052461,32.206810944839006,12.242956784970772,2,-10.319999694824219,-11.870002746582031,3.8124961853027344,7.1049957275390625,2.0500030517578125,4,0.010955143304085091,-1.6601928083878548,215.25,1.2320906256968278,214.25999450683597,1.0303720376009533,211.52999877929688,0.010955143304085091
2506,2016-02-29,213.5800018310547,219.1699981689453,213.55999755859372,216.75,939800.0,-0.016892972008954232,-2.4953201724571863,-1.4409102573883852,49.241875219930336,43.61810329846024,-3.6251279567970585,-1.9739801169473594,6.995339131012059,9.208056300411698,30.008795288505773,5.610000610351591,-9.184876158160762,2.9695007324218636,-20.7107542010979,26.649755665941626,-8.870626734338003,14.80962819918173,-29.217261915039074,52.181392896115064,-7.486777741775612,11.840127466759878,2,-1.4000015258789062,-8.200004577636719,7.482494354248047,10.774993896484375,9.779998779296903,0,0.04639949235485252,-1.6180573584185707,217.25,-1.6601928083878548,215.25,1.2320906256968278,214.25999450683597,0.04639949235485252
2507,2016-03-01,216.30999755859372,217.6000061035156,212.69000244140625,215.16000366210938,642000.0,0.012782075588230857,1.632701984045842,-0.36277430938294836,82.50448551662657,48.06077304030108,-5.162613583992851,-5.985910226456241,4.191128840791492,6.592686559376006,30.52384267264517,4.910003662109347,-5.980959084598766,6.318496704101534,-15.978713011358195,28.615706419561263,-4.830108153628345,17.467101561831413,-29.85882214740232,75.53464488406438,9.666175344019862,11.148604857729868,3,-4.12999725341794,-10.930000305175753,4.752498626709013,8.044998168945341,7.910003662109403,1,0.022606441888215922,-2.4953201724571863,213.5800018310547,-1.6180573584185707,217.25,-1.6601928083878548,215.25,0.022606441888215922
2508,2016-03-02,218.30999755859372,218.47000122070312,213.2899932861328,216.3300018310547,636800.0,0.009245989656387676,3.5043487491126695,1.72174455324684,80.96050792214815,52.13733331233463,-6.098282909166642,-8.610074067045304,2.192139376417771,4.680028698382415,30.776801654043535,5.1800079345703125,-3.3185536147011305,8.43449707031246,-13.652826814946167,30.521820955571087,-2.6091648723168532,19.478159012941774,-29.8956927819371,86.7283768923379,15.156759057392165,11.043661942629317,3,-6.12999725341794,-12.930000305175753,2.752498626709013,6.044998168945341,5.830001831054716,2,0.009298698190640886,1.632701984045842,216.30999755859372,-2.4953201724571863,213.5800018310547,-1.6180573584185707,217.25,0.009298698190640886
2509,2016-03-03,219.6300048828125,222.1999969482422,216.1499938964844,218.6100006103516,404100.0,0.006046481329214037,-1.0370319945541284,0.5151547845654634,87.13098112537737,57.36646287991395,-6.399772950821529,-10.78715314742351,0.8814096413213974,3.3942928021967305,30.47659633696788,6.050003051757784,-1.4976523785867641,9.947504425048834,-11.70203692017364,31.597045770271308,-0.8772662475624031,20.77227509766007,-29.370358502618558,72.9758827559539,-4.875974006317321,10.824770672611235,3,-4.790008544921875,-14.250007629394531,1.2199935913085938,4.7249908447265625,4.8699951171875,3,0.008150039823055621,3.5043487491126695,218.30999755859372,1.632701984045842,216.30999755859372,-2.4953201724571863,213.5800018310547,0.008150039823055621
2510,2016-03-04,222.67999267578125,223.19000244140625,219.13999938964844,221.30999755859372,766000.0,0.013886935870151884,2.3891031206905358,1.3431268418927456,86.50080696363575,62.65876957636682,-7.885129612367024,-14.97259823581652,-2.3212867678547866,0.38564252619164563,30.955923750113563,4.0500030517578125,-0.045954197151502285,13.230992889404291,-7.705206630600372,34.167192409408955,2.7628931294019594,23.699092649406623,-29.86511825014344,95.14276413690477,11.474483761404187,10.468099760002334,3,-7.344993591308594,-17.29999542236328,-2.5824928283691406,1.6750030517578125,2.480010986328125,4,-0.011586072647406964,-1.0370319945541284,219.6300048828125,3.5043487491126695,218.30999755859372,1.632701984045842,216.30999755859372,-0.011586072647406964
2511,2016-03-07,222.16000366210938,222.44000244140625,220.0800018310547,220.17999267578125,702500.0,-0.0023351402495731532,-1.1651454489458801,1.4452686447473637,80.04265531503538,66.63436543821007,-6.040802827767578,-15.176365654113226,-1.9677104982956735,0.9218512745445082,31.115172783169598,2.5999908447265625,1.196753762977437,12.676503753662104,-8.345201710719294,33.6982092180435,2.1656510214714046,23.187356485852803,-26.307616434894726,90.19048781622023,7.6128592672732935,10.510852732190695,3,-6.825004577636719,-16.780006408691406,-2.430004119873047,2.1949920654296875,3.069992065429659,0,-0.012873607144431976,2.3891031206905358,222.67999267578125,-1.0370319945541284,219.6300048828125,3.5043487491126695,218.30999755859372,-0.012873607144431976
2512,2016-03-08,218.27999877929688,221.7899932861328,218.2400054931641,221.6000061035156,407600.0,-0.01746491186016419,-1.0882318622039298,-1.676762072101217,68.17422944330167,69.3014169533311,-1.232196500156391,-11.603826025583174,1.6535209820132195,4.830007791174523,30.219191378017,3.919998168945284,2.9960581259043693,8.613999176025402,-12.657717821754005,29.88571617380481,-2.0218593228642874,19.24985767491509,-19.69385003066307,50.40404927813664,-30.527135413949168,10.635858498889702,3,-0.339996337890625,-12.900001525878906,1.4500007629394531,6.0749969482421875,6.8600006103515625,1,0.02327286906479742,-1.1651454489458801,222.16000366210938,2.3891031206905358,222.67999267578125,-1.0370319945541284,219.6300048828125,0.02327286906479742
2513,2016-03-09,219.9600067138672,221.58999633789062,218.2899932861328,219.0,326600.0,0.007696572952013758,-1.7730883399475563,-0.28915801084658765,68.45952492042576,72.23350070375449,-2.2558555500558555,-11.2896088056645,-0.24721762436513472,3.312750264312797,27.179473008871753,3.30999755859375,4.903973136957404,8.660506439208973,-10.26440150872591,27.585414387143857,-0.801947534758483,18.12296041317643,-18.913472595956137,54.119434558514165,-24.546251594464245,9.462453973967445,3,-2.0200042724609375,-15.785011291503906,0.7449913024902344,4.394989013671875,6.42999267578125,2,0.019367132100416296,-1.0882318622039298,218.27999877929688,-1.1651454489458801,222.16000366210938,2.3891031206905358,222.67999267578125,0.019367132100416296
2514,2016-03-10,218.38999938964844,221.1000061035156,215.69000244140625,220.8000030517578,423800.0,-0.0071376944730733305,2.5946751561359886,-2.5104029245807835,68.14275895697637,74.57309170927303,-0.21635016007149943,-8.12963984855628,1.1298776978089222,4.985498942429103,24.103165572969832,5.410003662109347,6.129713761647764,5.816499328613276,-11.233660429258578,22.86665908648513,-2.708580550322665,14.341579207549216,-15.129118439387867,35.999959309895836,-40.627333495173566,8.525079878935934,3,-0.4499969482421875,-14.215003967285156,3.5149993896484375,5.964996337890625,6.6999969482421875,3,0.026329044443747396,-1.7730883399475563,219.9600067138672,-1.0882318622039298,218.27999877929688,-1.1651454489458801,222.16000366210938,0.026329044443747396
2515,2016-03-11,221.1699981689453,221.42999267578125,218.5200042724609,219.4199981689453,457700.0,0.012729515028464533,1.5638788432841089,-0.7261399754340201,68.69112864019331,76.73411986708003,-2.661730328161127,-8.928235462713246,-1.9162559371110603,2.3064491788665293,20.640651793814335,3.0399932861328125,7.310605715507478,7.047998046874994,-6.764519855399641,20.86051594914963,0.14173909573767673,13.954256998012312,-15.916205069570168,81.1851218894676,5.235692025421358,6.906258951137319,3,-3.2299957275390625,-16.99500274658203,1.4174995422363281,3.18499755859375,5.8800048828125,4,0.015056299944041118,2.5946751561359886,218.38999938964844,-1.7730883399475563,219.9600067138672,-1.0882318622039298,218.27999877929688,0.015056299944041118
2516,2016-03-14,218.8699951171875,220.6499938964844,217.3600006103516,219.6000061035156,525900.0,-0.010399254287649429,1.325094626508316,-0.41714913504462664,61.7552787490335,74.42865244845859,0.522519856682095,-5.013165501092374,0.10119516492500225,4.688345521935503,17.99141361584083,3.8099975585937216,8.61628516924759,3.559495544433588,-7.08982785833237,14.208818947199546,-1.765166156949391,8.884157245816567,-11.822581083609236,52.13110571354957,-21.77976726807634,5.324661701382983,3,-0.6299972534179688,-14.814994812011719,3.7175025939941406,5.4850006103515625,10.6300048828125,0,0.02873856026521171,1.5638788432841089,221.1699981689453,2.5946751561359886,218.38999938964844,-1.7730883399475563,219.9600067138672,0.02873856026521171
2517,2016-03-15,219.08999633789062,219.7899932861328,216.5800018310547,217.3500061035156,343900.0,0.0010051684817982132,1.044590877724971,-2.3835123949668975,58.41170446108208,71.92322984167345,0.825099939617786,-4.366217037533602,-0.42300254044579333,4.5657606322305355,16.64879901564605,3.209991455078125,9.346916614836914,3.0869972229003793,-6.559022462577531,12.73301690837829,-1.7360126198385615,7.91000706563932,-10.428323463529551,57.62707480952356,-13.662453166122745,4.8230098427389505,3,0.350006103515625,-17.11499786376953,3.4975013732910156,5.2649993896484375,9.370010375976562,1,0.028025010234511205,1.325094626508316,218.8699951171875,1.5638788432841089,221.1699981689453,2.5946751561359886,218.38999938964844,0.028025010234511205
2518,2016-03-16,220.0,221.7700042724609,218.1499938964844,218.75999450683597,220600.0,0.004153560990096228,-1.9430898343247602,0.7126508348533466,58.29549282202808,68.71928669685688,0.2011909770242255,-4.5178554940490585,-1.6783558245134316,3.7513107597151247,15.857771362037077,3.6200103759765057,10.236071395977717,3.3685005187988395,-5.535033698240682,12.27203473583836,-1.083266589720921,7.8202676273186,-9.8854941689344,70.888096391348,0.06736862550874889,4.451767108519763,3,-0.55999755859375,-18.025001525878906,0.9324989318847656,4.3549957275390625,6.7899932861328125,2,0.02336363358931104,1.044590877724971,219.08999633789062,1.325094626508316,218.8699951171875,1.5638788432841089,221.1699981689453,0.02336363358931104
2519,2016-03-17,226.8000030517578,230.0,218.5,219.13999938964844,1250500.0,0.03090910478071729,-1.5727062325479781,6.177394942472301,64.28357879909754,66.25070578968595,-6.118182195209272,-10.438540341601765,-8.678632011111802,-2.954620414595041,14.871179330190479,11.5,9.263206837251914,9.27050323486327,0.05827761709059587,18.482728852635944,4.664390425976933,13.876616043749607,-15.37794755965814,76.15501203534309,7.180208227553791,4.60611280888633,3,-3.9550018310546875,-19.45000457763672,-20.815006256103516,-17.165008544921847,-2.3700103759765625,3,-0.0018077762636352634,-1.9430898343247602,220.0,1.044590877724971,219.08999633789062,1.325094626508316,218.8699951171875,-0.0018077762636352634
2520,2016-03-18,225.07000732421875,228.55999755859372,224.9199981689453,227.50999450683597,832300.0,-0.0076278470205498605,-1.6569285344352103,-0.31853603343386705,68.24389248782181,64.93973214221778,-4.4851740051705065,-7.713120585761942,-7.2540588148922325,-1.1181018658569997,13.630016691174907,3.639999389648409,8.317732827081954,6.657507324218756,-1.8274080030831499,15.142422651520661,2.415049660567803,10.899964987869708,-11.418598491171025,63.2638349594596,-7.51155743167395,4.2424576636509554,3,-2.225006103515625,-17.720008850097656,-19.085010528564453,-15.435012817382784,5.829986572265653,4,8.881242733993489e-05,-1.5727062325479781,226.8000030517578,-1.9430898343247602,220.0,1.044590877724971,219.08999633789062,8.881242733993489e-05
2521,2016-03-21,223.8600006103516,225.69000244140625,223.1499938964844,224.69000244140625,473200.0,-0.005376134866891036,-1.2577700617807543,0.3401664717616959,62.59592742787474,64.31992080717035,-3.3622384519978255,-5.675737964929652,-6.278920993428244,0.1993387369206232,12.578681807264758,2.5400085449218466,6.969891933350937,4.737500762939476,-3.007889290342348,12.4828908162213,0.8648057362985639,8.610195789580388,-8.24676083726959,54.24739025779647,-15.268102535624237,3.8726950266409106,3,-1.014999389648466,-13.584999084472685,-18.12250518798831,-14.225006103515625,8.779998779296847,0,0.014249988531710445,-1.6569285344352103,225.07000732421875,-1.5727062325479781,226.8000030517578,-1.9430898343247602,220.0,0.014249988531710445
2522,2016-03-22,223.5800018310547,224.97000122070312,220.8000030517578,222.9900054931641,310500.0,-0.0012507762822009383,1.4747799471148622,-0.7108373931427422,59.32743615212982,63.30524427735969,-2.515951006295296,-4.687001044439569,-6.0552298578627415,0.5897467081550758,11.419982830014792,4.1699981689453125,5.448904105343104,3.855001831054693,-3.252010146088651,10.962013808198037,0.3014958424830354,7.408507819626351,-6.240350830742528,45.82282816680861,-20.626573613887423,3.5535059885716667,3,-0.7350006103515625,-10.950004577636719,-18.44500732421875,-13.945007324218722,6.3300018310546875,1,0.026478209680929732,-1.2577700617807543,223.8600006103516,-1.6569285344352103,225.07000732421875,-1.5727062325479781,226.8000030517578,0.026478209680929732
2523,2016-03-23,220.9499969482422,224.66000366210938,220.8300018310547,223.47999572753903,480800.0,-0.011763149035126319,-1.7653552502561503,-4.28816014069224,52.23273256609258,61.5374635672615,0.30089434405729776,-1.6127884661914322,-3.7408540911907266,3.3062483582709774,10.558646768229416,3.8300018310546875,4.506483204983198,0.8904968261718693,-5.747784772254988,7.528778424598727,-2.4286439730415736,4.209637625385312,-2.0911040679674784,21.3043212890625,-42.48873069919,3.3191407992134314,3,2.3400039672851562,-3.3549957275390625,-15.81500244140625,-11.315002441406222,6.9199981689453125,2,0.03398963507288144,1.4747799471148622,223.5800018310547,-1.2577700617807543,223.8600006103516,-1.6569285344352103,225.07000732421875,0.03398963507288144
2524,2016-03-24,219.67999267578125,220.3800048828125,215.8699951171875,219.7100067138672,355100.0,-0.005747926182404273,5.58390599766108,0.011863261884371024,44.60043765983813,58.86072012499981,1.9815038294897818,0.0064470130673157655,-2.8322447270594466,4.574171382724785,10.378448475939704,5.0800018310546875,4.177668088243649,-0.6010070800781193,-6.8476686723086,5.645654512152362,-3.724337876193374,2.5223237160371355,10.32000732421875,30.023615646929315,-28.572739873230915,3.123330796115244,3,3.2550048828125,-2.084991455078125,-14.544998168945312,-10.044998168945284,5.82000732421875,3,0.03236526241533966,-1.7653552502561503,220.9499969482422,1.4747799471148622,223.5800018310547,-1.2577700617807543,223.8600006103516,0.03236526241533966
2525,2016-03-28,219.6300048828125,220.1999969482422,217.22000122070312,219.5500030517578,271500.0,-0.00022754822758264126,3.8852951108776406,-2.6654804270462633,45.3680040675163,57.039911827053444,2.000438310911619,0.2570606370804285,-2.88636593216296,4.667591760736741,10.188512044021738,2.9799957275390625,3.698989382284651,-0.7699951171875057,-6.8623081965372705,5.322317962162259,-3.816151656862388,2.2761614224873767,10.087395019531243,38.28927659098396,-15.63685822447816,3.046156539674877,3,3.30499267578125,-2.035003662109375,-14.555007934570312,-10.005004882812472,6.860000610351591,0,0.021854881784161728,5.58390599766108,219.67999267578125,-1.7653552502561503,220.9499969482422,1.4747799471148622,223.5800018310547,0.021854881784161728
2526,2016-03-29,223.4900054931641,224.0,217.9499969482422,218.82000732421875,608600.0,0.017575014909329667,1.1265436485482665,58.373641045203485,59.54562508142398,57.16590300709144,-1.2687140372199792,-2.9749687111132346,-6.9841099660262955,0.7554341725688403,9.613115359360641,6.0500030517578125,3.440171284125398,2.594505310058622,-2.725322030117013,7.9143326502342575,-0.06540836002918127,5.254418980146426,5.950446313476533,83.7363215946936,28.15164255732236,2.659913670087811,3,-0.5550079345703409,-4.75000762939456,-20.255008697509794,-13.865005493164062,3.0599975585937216,1,0.03315579319517692,3.8852951108776406,219.6300048828125,5.58390599766108,219.67999267578125,-1.7653552502561503,220.9499969482422,0.03315579319517692
2527,2016-03-30,221.1999969482422,225.1199951171875,220.9499969482422,224.27999877929688,484400.0,-0.010246581451679004,-1.3296067240931042,-0.6595295586058584,52.22220277655026,56.49109300203835,1.5109683153944218,-0.3160331325012464,-4.696104056978982,3.015685439580608,8.841075758572533,4.1699981689453125,2.883040067673562,0.059996795654285506,-4.802273697873801,4.922267289182372,-2.371138451109772,2.491132042418343,7.969045724609373,57.621641416807435,1.7751303442744018,2.43113524676405,3,1.7350006103515625,-2.4599990844726562,-20.207500457763672,-11.574996948242159,6.2100067138671875,2,0.051717914101432116,1.1265436485482665,223.4900054931641,3.8852951108776406,219.6300048828125,5.58390599766108,219.67999267578125,0.051717914101432116
2528,2016-03-31,220.33999633789062,221.6300048828125,218.69000244140625,220.92999267578125,434300.0,-0.00388788708054455,1.954745510589029,0.1915571386815027,53.5858692144731,55.30245860374675,2.70916714114702,0.7418844355631222,-3.930670145964598,3.7919259563333867,8.297702273819835,2.94000244140625,2.731369996053729,-0.901503753662098,-5.596921449165677,3.793913941841481,-3.2492126014138876,1.4462050940896916,8.563065383847658,48.32433752111486,-9.618191323503687,2.3477088477517847,3,1.875,-1.5999984741210938,-18.30500030517578,-11.44000244140625,3.7200012207030966,3,0.04343291042604536,-1.3296067240931042,221.1999969482422,1.1265436485482665,223.4900054931641,3.8852951108776406,219.6300048828125,0.04343291042604536
2529,2016-04-01,221.4199981689453,221.83999633789062,217.0399932861328,218.41000366210938,415800.0,0.004901524230755294,1.4935140083943357,-5.1017172709874306,50.49038798836765,53.329846992696275,0.8780971306912306,-0.2077934482174726,-4.994056072875168,2.64381280606392,8.383550679366762,4.8000030517578125,2.7608919587624996,0.08899841308593182,-4.544920942004694,4.722917768176558,-2.227961264459367,2.4059580906312306,7.222402220701952,54.20796893855129,-0.7617070611933769,2.3169596775453067,4,-0.6399993896484375,-0.0749969482421875,-18.737499237060547,-14.010002136230469,4.25,4,0.029130146335385687,1.954745510589029,220.33999633789062,-1.3296067240931042,221.1999969482422,1.1265436485482665,223.4900054931641,0.029130146335385687
2530,2016-04-04,220.1000061035156,221.50999450683597,219.07000732421875,220.97999572753903,380300.0,-0.005961485305507774,1.5154673231658655,-0.2923558903595707,52.50920133873869,52.20909964945894,1.5857092008738505,0.9581257153796798,-3.6324692351399506,3.9044113493278303,8.61947846292846,2.439987182617216,2.711190718720644,-1.1019943237305085,-5.721415288549792,3.5174266410887753,-3.4117048061401647,1.2077161586791476,8.286946180682463,37.871437177426465,-16.736155864135235,2.3097104824096455,4,0.3949890136719034,1.2449951171875284,-15.122505187988253,-13.510009765624972,29.399993896484403,0,0.024534274178732662,1.4935140083943357,221.4199981689453,1.954745510589029,220.33999633789062,-1.3296067240931042,221.1999969482422,0.024534274178732662
2531,2016-04-05,219.3000030517578,220.63999938964844,218.7400054931641,219.6499938964844,483600.0,-0.003634725259305638,-1.5850503960057496,0.3977215584956367,50.41850660980759,51.21921858920092,1.8672103231431265,1.6157173774332705,-3.004665322323433,4.693575138663562,8.88853517601769,1.8999938964843466,1.8036413864171266,-1.7589973449707088,-6.430328303336921,2.9123336133955036,-4.094662824153829,0.5766681342124116,8.836610089100049,27.970411552864704,-25.17066058008993,2.335665479183109,4,1.1949920654296875,2.0449981689453125,-13.145004272460938,-12.710006713867188,27.80999755859378,1,0.03278614838737304,1.5154673231658655,220.1000061035156,1.4935140083943357,221.4199981689453,1.954745510589029,220.33999633789062,0.03278614838737304
2532,2016-04-06,223.3600006103516,224.1999969482422,219.0,219.3000030517578,359000.0,0.018513440502030187,-1.2317565930359726,-11.600296464227242,55.94900842205028,51.63213812875178,-2.489023690505718,-2.154655941016699,-7.106192578139115,0.640648363545921,8.661133238399001,5.1999969482421875,0.9394624239306495,2.0470001220703296,-2.539771760672693,6.633772004813352,-0.24638581930116743,4.3403860634418265,4.531280170032858,88.26821357179125,35.828221028604545,2.29338594137151,4,-2.865005493164091,-2.014999389648466,-14.580001831054716,-16.770004272460966,23.63999938964841,2,0.01428188768216887,-1.5850503960057496,219.3000030517578,1.5154673231658655,220.1000061035156,1.4935140083943357,221.4199981689453,0.01428188768216887
2533,2016-04-07,224.22000122070312,224.8300018310547,221.25999450683597,221.25999450683597,367900.0,0.0038502892550209555,-1.4121616396975327,0.7290661314812188,44.21524332291221,51.589338757982226,-3.1697245766544313,-2.8239290390085614,-8.171703334765056,-0.13631463843449865,8.408008568795776,3.5700073242187216,0.38745574074849287,2.6940010070800895,-2.022050996791677,7.410053010951856,0.3359750051442063,5.052027009015973,3.430853846417392,92.16944876460748,40.96414558938215,2.358026001935882,4,-3.1400070190429688,-2.5750045776367188,-15.44000244140625,-17.6300048828125,24.649993896484375,3,0.014227109196499832,-1.2317565930359726,223.3600006103516,-1.5850503960057496,219.3000030517578,1.5154673231658655,220.1000061035156,0.014227109196499832
2534,2016-04-08,224.13999938964844,227.5,223.3800048828125,226.44000244140625,378700.0,-0.00035680060038867367,-1.1570699868582408,-0.7770262955765151,47.74816580569695,51.85380117333563,-2.671472927593584,-2.414876390381721,-8.161821096608776,-0.14246843302009893,7.9542499703987986,4.1199951171875,-0.03354769564643334,2.3264991760253793,-2.2844902466152632,6.937488598666022,0.0210044647050438,4.631993887345715,-8.270004272460938,61.64380459680005,11.469611340800526,2.305494711320326,4,-1.8700027465820312,-1.2949981689453125,-15.360000610351562,-17.550003051757812,25.449996948242188,4,-0.000356927952496533,-1.4121616396975327,224.22000122070312,-1.2317565930359726,223.3600006103516,-1.5850503960057496,219.3000030517578,-0.000356927952496533
2535,2016-04-11,224.5,227.1000061035156,223.0399932861328,225.77999877929688,225600.0,0.0016061417477106765,1.0714280153521731,0.5565204699700795,51.61615982577232,50.972749478263225,-2.5345522216136374,-2.648394813703078,-8.529563424623177,-0.5909187441629626,7.510826130880005,4.060012817382784,-0.012037005596283734,2.5199996948242074,-2.2314998363608822,7.271499226009297,0.1442499292316768,4.895749460416738,-8.397404785156255,65.75340318240002,15.429597157921492,2.3757497655925444,4,-2.2300033569335938,-1.654998779296875,-14.390003204345703,-17.910003662109375,24.399993896484403,0,0.005211573135613934,-1.1570699868582408,224.13999938964844,-1.4121616396975327,224.22000122070312,-1.2317565930359726,223.3600006103516,0.005211573135613934
2536,2016-04-12,225.16000366210938,226.6300048828125,222.1100006103516,223.97000122070312,294500.0,0.0029398826820017376,1.188861466615421,-0.9296902939703884,53.91477009369255,51.160812513501256,-3.2774091703775525,-2.9650235960629345,-9.365173491109942,-1.3607023110750447,6.803875052615149,4.520004272460909,0.41258989913768573,2.8655029296874943,-1.8518029636013864,7.582808822976375,0.506849983043054,5.224155876331935,-8.829460351562517,72.47063131893383,20.686138348073044,2.3586529466444404,4,-2.8900070190429688,-2.31500244140625,-14.802505493164062,-18.57000732421875,22.8699951171875,1,0.10810088799970408,1.0714280153521731,224.5,-1.1570699868582408,224.13999938964844,-1.4121616396975327,224.22000122070312,0.10810088799970408
2537,2016-04-13,225.22999572753903,226.97999572753903,218.55999755859372,222.69000244140625,646800.0,0.00031085478900005903,1.7880819630302633,2.1344437605785265,62.14528934551718,52.111859194728375,-3.0347668929592544,-2.6893198396518585,-9.741241654642266,-1.5421397780783366,6.005081795428642,8.419998168945312,0.8540014820359829,2.6284950256347486,-2.0092206906274725,7.26621074189697,0.309637167503638,4.947352883765859,-8.67606328320312,74.60846026230067,18.184864264740597,2.3188578581311154,4,-2.959999084472628,-2.384994506835909,-14.872497558593722,-18.63999938964841,22.5,2,0.09714516404502715,1.188861466615421,225.16000366210938,1.0714280153521731,224.5,-1.1570699868582408,224.13999938964844,0.09714516404502715
2538,2016-04-14,225.13999938964844,226.1499938964844,223.1499938964844,225.22999572753903,325200.0,-0.00039957527681822036,2.1088200879161665,-0.03543172274585761,66.60587278206738,53.902468616250566,-2.4499219353877777,-2.3130973000422728,-9.704840240910443,-1.5826477154377585,5.561487815993901,3.0,0.5391189557849714,2.28149871826173,-2.318732936259863,6.8817303727833234,-0.018617108999080756,4.581614545522541,-8.36714559419923,73.60179009100662,13.267108645221882,2.3001158272607976,4,-2.1100006103515625,-2.2949981689453125,-13.479999542236328,-18.550003051757812,24.75,3,0.09709514377548967,1.7880819630302633,225.22999572753903,1.188861466615421,225.16000366210938,1.0714280153521731,224.5,0.09709514377548967
2539,2016-04-15,226.38999938964844,226.8699951171875,224.55999755859372,225.13999938964844,233700.0,0.005552100930037884,1.0905036110305848,-13.889454052225478,69.1609828252116,55.752666559192,-3.2640359250653717,-3.7896879456085912,-11.087215541112613,-3.013252811151176,5.474311445797432,2.3099975585937784,0.676168018776309,3.551998901367199,-0.97738494402941,8.081382746763808,1.2873069786689086,5.816690824065489,-9.402602670108223,91.68611237175695,27.382934205669187,2.2646919226982978,4,-3.3600006103515625,-3.5449981689453125,-15.332500457763672,-19.800003051757812,22.350006103515653,4,0.09929765355424514,2.1088200879161665,225.13999938964844,1.7880819630302633,225.22999572753903,1.188861466615421,225.16000366210938,0.09929765355424514
2540,2016-04-18,225.08999633789062,226.9900054931641,224.77999877929688,225.75999450683597,552300.0,-0.005742316600833242,-2.4263848310287757,-0.5359985351562727,55.305008787968546,56.29561124565433,-1.320644910095126,-2.622571171889774,-10.061861625646856,-1.9088364475441324,5.372565139073684,2.210006713867216,0.8285990965851511,2.2509963989257926,-2.2804695287013317,6.782462326552917,-0.014736564887755321,4.516729362739341,-7.892347552741228,77.4613598229039,14.971248559147064,2.2657329638135586,4,-2.05999755859375,-2.154998779296875,-14.03249740600586,-18.5,29.55999755859378,0,0.1088453525194526,1.0905036110305848,226.38999938964844,2.1088200879161665,225.13999938964844,1.7880819630302633,225.22999572753903,0.1088453525194526
2541,2016-04-19,227.0500030517578,227.13999938964844,224.52999877929688,226.4199981689453,468900.0,0.008707658029035503,5.444465375631076,-0.9403083650276309,69.83052916445982,57.83800243925539,-2.308463761828591,-4.565408145334345,-12.089845563298866,-4.053581155914401,5.595221901591515,2.6100006103515625,1.0829270291804391,4.051502990722668,-0.8414279029578609,8.944433884403196,1.6050375438824176,6.497968437562918,-9.646307242311394,98.95109185682351,34.36442564989464,2.4464654468402625,4,-4.0200042724609375,-4.1150054931640625,-15.992504119873047,-20.460006713867188,28.6199951171875,1,0.09623426800723589,-2.4263848310287757,225.08999633789062,1.0905036110305848,226.38999938964844,2.1088200879161665,225.13999938964844,0.09623426800723589
2542,2016-04-20,229.5,232.44000244140625,224.1100006103516,227.0500030517578,773500.0,0.010790561177326685,-1.0000000000000069,3.888853904282116,78.02939325288705,61.59513020925259,-4.2420005343414005,-6.9030778564621755,-14.360244837571912,-6.671314372966265,5.9815793362806895,8.330001831054659,1.4782814338911123,6.205500030517584,0.5134426150272304,11.897557446007937,3.359471322772407,9.05152873826276,-11.894378106742522,68.35307064369354,1.638718601448204,2.846028707745181,4,-4.0,-5.345001220703125,-18.352500915527344,-22.910003662109375,25.279998779296875,2,0.08074073542177285,5.444465375631076,227.0500030517578,-2.4263848310287757,225.08999633789062,1.0905036110305848,226.38999938964844,0.08074073542177285
2543,2016-04-21,228.4600067138672,230.52999877929688,228.08999633789062,229.8800048828125,434200.0,-0.004531561159620057,-1.2592417295968465,-0.5795918113139391,71.59513440850156,64.244793387342,-2.8354951415791163,-5.556489741921155,-12.267650638637207,-5.814312336987427,6.388816006825049,2.44000244140625,2.033743429545382,4.79000625610351,-1.2321189480095711,10.812131460216591,1.7789436540469694,7.8010688581600505,-10.261009598683756,52.22095014791663,-15.411318077177008,3.011062602056538,4,-2.9600067138671875,-4.3050079345703125,-17.752506256103516,-21.870010375976562,27.509994506835938,3,0.0843473187751691,-1.0000000000000069,229.5,5.444465375631076,227.0500030517578,-2.4263848310287757,225.08999633789062,0.0843473187751691
2544,2016-04-22,226.7899932861328,229.92999267578125,223.80999755859372,228.1199951171875,445700.0,-0.007309872094269698,1.4727268243512044,0.9366222155360463,70.09004055261549,66.29744680143568,-0.8381940748991497,-3.5062698658526017,-9.72391710051133,-4.352750554395925,5.762809446878587,6.119995117187528,2.094186751096913,2.764492797851574,-3.103350876588081,8.632336472291229,-0.1694290393682536,5.698414635071401,-8.021355957900482,34.53063779226863,-35.34327172905302,2.9339218372198324,4,-1.2899932861328125,-2.6349945068359375,-16.08249282836914,-20.199996948242188,36.75001525878912,4,0.10185637280023707,-1.2592417295968465,228.4600067138672,-1.0000000000000069,229.5,5.444465375631076,227.0500030517578,0.10185637280023707
2545,2016-04-25,224.42999267578125,227.32000732421875,223.57000732421875,226.8300018310547,498500.0,-0.010406105561165724,1.2189216885690681,1.8045156775237199,64.08563353278967,67.42754273911314,1.6883831986525877,-0.8097442478379833,-6.412240594469722,-2.1758458469373636,5.121310667371859,3.75,2.4207037825234465,0.16449279785155113,-5.326960614647163,5.655946210350265,-2.5812339083977918,2.910219504100894,-5.114500743021949,9.695443348058847,-62.77410785784231,2.7457267062493522,4,1.07000732421875,-0.274993896484375,-9.33249282836914,-17.839996337890625,41.66000366210932,0,0.10831891284914796,1.4727268243512044,226.7899932861328,-1.2592417295968465,228.4600067138672,-1.0000000000000069,229.5,0.10831891284914796
2546,2016-04-26,230.8999938964844,231.44000244140625,225.05999755859372,225.50999450683597,419700.0,0.028828594358375037,-1.0286205700340074,-2.2458245118795577,68.28319469450253,68.10953222233374,-4.337957107504934,-7.058012025376598,-11.993728553169973,-8.850501060277338,5.343754676042793,7.010009765625,2.837396176487374,6.263994598388706,0.041606992715514934,12.486382204061897,3.1528007955521105,9.375188401225302,-11.059521543379219,82.6380000825733,11.664272423306258,3.1111938028365893,4,-3.104995727539091,-6.744995117187528,-15.802494049072294,-24.30999755859378,34.940002441406165,1,0.10285838297010708,1.2189216885690681,224.42999267578125,1.4727268243512044,226.7899932861328,-1.2592417295968465,228.4600067138672,0.10285838297010708
2547,2016-04-27,232.63999938964844,233.7700042724609,229.30999755859372,230.0,549300.0,0.007535753742566653,-1.2189064546127109,0.48979586059296965,69.58137719344941,68.4401438235984,-5.494076274730702,-8.323781905920185,-13.13357505004285,-10.75805985915224,5.935065610262002,4.4600067138671875,3.2138077995102776,7.431999969482433,0.47914772292375574,14.38485221604111,3.9555738462030945,10.908426092761772,-12.295545833011204,88.92151744214772,19.776747127242658,3.4764261232793356,4,-3.9699935913085938,-7.819999694824219,-16.079998016357422,-26.545005798339844,31.740005493164062,2,0.09899414907031501,-1.0286205700340074,230.8999938964844,1.2189216885690681,224.42999267578125,1.4727268243512044,226.7899932861328,0.09899414907031501
2548,2016-04-28,229.91000366210938,233.17999267578125,229.6499938964844,231.4600067138672,361200.0,-0.011734850991667156,-2.410589631508016,-0.5871225038291478,61.9461740891328,67.63849840847854,-2.2532529095628604,-5.101627503325801,-9.89336977068811,-8.181099382329762,6.168623690290999,3.5299987792968466,3.4527510786211906,4.223503875732433,-2.635334004882907,11.082341756347773,0.7940849354247632,7.652922816040103,-8.760017062522707,62.15684543889245,-7.6088877775516295,3.4294189403076745,4,-1.2399978637695312,-5.090003967285156,-12.172504425048828,-23.81501007080078,35.389984130859375,3,0.10817274029423296,-1.2189064546127109,232.63999938964844,-1.0286205700340074,230.8999938964844,1.2189216885690681,224.42999267578125,0.10817274029423296
2549,2016-04-29,227.8699951171875,229.8300018310547,226.1699981689453,228.5,609300.0,-0.008873074300498884,1.2249204597104084,0.4064539628473829,56.5234086091886,67.77387616639187,0.020976664369328546,-2.6916263750540566,-7.401792922578039,-6.365343282794413,5.849208707856643,3.7400054931640625,3.493219211907615,1.8609954833984261,-4.755441208597915,8.477432175394767,-1.4472228625997445,5.169213829396597,-5.962807457228365,42.15675568128282,-26.95504626223527,3.308218345998174,4,0.8000106811523438,-3.0499954223632812,-7.427494049072266,-21.775001525878906,38.80001831054693,4,0.12331595517463612,-2.410589631508016,229.91000366210938,-1.2189064546127109,232.63999938964844,-1.0286205700340074,230.8999938964844,0.12331595517463612
2550,2016-05-02,225.5,230.00999450683597,225.41000366210938,228.1100006103516,439500.0,-0.010400645841804113,-2.2974924116054787,4.142826002712698,50.61727711038296,65.63907038260555,2.743785337596364,0.10926769805288927,-4.552358701281662,-4.2217673306746235,5.4528729647474865,4.599990844726591,3.42342974339536,-0.7789993286132812,-6.793486107321286,5.235487450094723,-3.7862427179672693,2.228244060740707,-2.88104334329077,5.051688889122798,-61.00653745059478,3.007243389353998,5,3.1700057983398438,-0.095001220703125,-5.2350006103515625,-19.405006408691406,39.48001098632807,0,0.16869183390209286,1.2249204597104084,227.8699951171875,-2.410589631508016,229.91000366210938,-1.2189064546127109,232.63999938964844,0.16869183390209286
2551,2016-05-03,226.4900054931641,227.5399932861328,223.1100006103516,223.22999572753903,956100.0,0.004390268262368435,-1.531424386160739,-1.2490455951218737,52.213648617059484,62.770654311958054,1.8617761221008493,-0.3314561530294782,-5.1140714667510565,-5.363360633063081,5.0566893569945845,4.429992675781222,3.2067189650891237,-0.14849395751949146,-5.186874463139162,4.889886548100179,-2.667684210329327,2.370696295290344,7.279998779296818,31.70735198550289,-31.895005675385626,2.5191902528098282,5,1.949996948242159,-1.085006713867216,-6.225006103515653,-20.395011901855497,39.74000549316398,1,0.1748421117236525,-2.2974924116054787,225.5,1.2249204597104084,227.8699951171875,-2.410589631508016,229.91000366210938,0.1748421117236525
2552,2016-05-04,226.5500030517578,227.2400054931641,224.94000244140625,225.3000030517578,357700.0,0.0002649015724252024,-1.3350270320512116,0.3834344342095342,52.47977930323799,60.64672596692876,1.4967102294923222,-0.1477904129739045,-4.796533407573463,-5.5373360129351,5.376128377051403,2.300003051757841,3.419367070540062,-0.24799652099608238,-5.045595531355133,4.549602489362968,-2.6467960261755934,2.1508029841834286,7.006801147460919,34.16092504398062,-27.01262655395037,2.39879950517952,5,1.8899993896484375,-1.1450042724609375,-5.712505340576172,-20.8800048828125,34.550003051757756,2,0.17342746747682236,-1.531424386160739,226.4900054931641,-2.2974924116054787,225.5,1.2249204597104084,227.8699951171875,0.17342746747682236
2553,2016-05-05,227.41000366210938,228.44000244140625,226.25999450683597,227.3699951171875,388800.0,0.0037960741503724194,1.0761919986048878,0.0320068359375,51.8188363169755,58.61659216296877,0.5275844982418789,-0.7974353588562053,-5.349230538194718,-6.515134871490943,5.650747570946603,2.180007934570284,3.255098520435581,0.4525039672851676,-4.193948215851634,5.098956150421969,-1.870722124283219,2.7757300588535543,5.937864465332012,62.31893993339159,4.798269765488918,2.323226091568398,5,1.029998779296875,-2.0050048828125,-6.572505950927734,-22.030006408691406,31.419982910156193,3,0.16256981058596676,-1.3350270320512116,226.5500030517578,-1.531424386160739,226.4900054931641,-2.2974924116054787,225.5,0.16256981058596676
2554,2016-05-06,224.05999755859372,227.91000366210938,223.66000366210938,226.00999450683597,839900.0,-0.014731129016176236,-2.090926241378736,-48.73951182303727,48.28847148551198,56.861351935493474,3.8550119065569675,2.683873490233708,-1.7564281054852984,-3.186084824983567,5.6300120835800325,4.25,2.59849736834704,-2.893502044677774,-7.550293364290241,1.7632892749346922,-5.221897704484007,-0.565106384871541,9.083113218505872,13.768083892453367,-39.52704515501894,2.328395659806232,5,4.380004882812528,1.3450012207031534,-3.5825004577636435,-18.680000305175753,35.30999755859378,4,0.1840578000702262,1.0761919986048878,227.41000366210938,-1.3350270320512116,226.5500030517578,-1.531424386160739,226.4900054931641,0.1840578000702262
2555,2016-05-09,225.6699981689453,227.47000122070312,220.1100006103516,221.5,890600.0,0.007185578094682343,-1.11798671716341,-2.1384639461637156,47.67988581056745,54.57209539283402,2.7260802131366972,1.229033662702392,-3.1643939467390396,-4.723585641603336,5.926644874903574,7.360000610351534,2.1529259894979305,-1.3420013427734432,-5.897307594339196,3.21330490879231,-3.6196544685563197,0.9356517830094333,7.272450404819324,66.74665469899149,18.432462835108694,2.277653125782873,5,1.2700042724609375,0.49500274658200283,-4.6074981689453125,-20.290000915527344,33.97999572753912,0,0.18168128502440495,-2.090926241378736,224.05999755859372,1.0761919986048878,227.41000366210938,-1.3350270320512116,226.5500030517578,0.18168128502440495
2556,2016-05-10,249.5,250.7700042724609,236.5,236.5,2495700.0,0.10559667667128103,-1.1953852726862937,3.117507364107068,69.5618055269503,54.569920763223,-20.325488997942813,-21.801768607871736,-26.39297567473116,-28.335394342906966,6.803925431089672,25.100006103515597,2.450017009866258,21.27100067138673,10.30478578235602,32.23721556041744,15.787893226871375,26.754108115902085,-29.38999938964841,95.85778173265379,48.00968732228108,5.483107444515351,5,-14.05999755859375,-14.834999084472685,-28.580001831054688,-44.12000274658203,9.94000244140625,1,0.06204413220973182,-1.11798671716341,225.6699981689453,-2.090926241378736,224.05999755859372,1.0761919986048878,227.41000366210938,0.06204413220973182
2557,2016-05-11,247.1100006103516,250.5,246.42999267578125,249.4900054931641,898300.0,-0.00957915587033431,-1.1764624285002891,-0.1830772986778846,67.77204365866399,55.21723960428203,-17.50824375512198,-18.64443749016877,-23.504937590918473,-25.797324236413914,7.554033355026049,4.07000732421875,3.0489176389857846,17.78700103759769,4.061984816098146,31.512017259097235,10.924492926847932,24.649509148347448,-27.0,88.06261179077262,39.083584478793064,6.862508110749766,5,-11.669998168945341,-12.444999694824276,-26.19000244140628,-41.73000335693362,12.349990844726477,2,0.07737449042430833,-1.1953852726862937,249.5,-1.11798671716341,225.6699981689453,-2.090926241378736,224.05999755859372,0.07737449042430833
2558,2016-05-12,247.0,249.97000122070312,244.4900054931641,248.8000030517578,754900.0,-0.00044514835530695684,1.647341321470285,0.7563022516284557,69.84875191783813,56.69783330524308,-16.448862126436552,-17.72135367602388,-22.952383866316296,-25.51188378888557,8.215492251500747,5.479995727539034,3.080383952412717,16.584000396728527,0.9172591840377322,32.25074160941932,8.75062979038313,24.417371003073924,-26.276799316406226,87.70383619647114,35.373000138362315,7.833370606345394,5,-11.55999755859375,-12.334999084472685,-26.080001831054688,-41.62000274658203,14.470001220703068,3,0.057085044953504305,-1.1764624285002891,247.1100006103516,-1.1953852726862937,249.5,-1.11798671716341,225.6699981689453,0.057085044953504305
2559,2016-05-13,248.8699951171875,249.6199951171875,246.0500030517578,246.0500030517578,769000.0,0.007570830433957454,-1.5319163902581556,-1.566659602424448,74.2364100878666,59.32218141385237,-16.792670132108157,-18.783913549065346,-24.3915261680537,-27.19729683084853,9.077319893894828,3.5699920654296875,3.005362646378103,17.329995727539057,-0.23160094116585128,34.891592396243965,8.549197393186603,26.11079406189151,-27.545858361816386,93.80297153186089,34.58865690187271,8.780798334352449,5,-13.42999267578125,-14.204994201660185,-27.50749969482422,-43.48999786376953,13.8699951171875,4,0.04002086089320711,1.647341321470285,247.0,-1.1764624285002891,247.1100006103516,-1.1953852726862937,249.5,0.04002086089320711
2560,2016-05-16,249.58999633789062,250.9900054931641,247.57000732421875,248.50999450683597,877900.0,0.002893081668459363,-1.3108281568162679,0.3829804502978618,70.92007703517065,61.400673460309164,-15.350403779190202,-18.524063896713983,-24.761750110328023,-27.824533990302427,10.071736445823646,3.419998168945341,3.3661098368343403,16.824996948242188,-2.199271867344578,35.84926576382895,7.312862540448805,26.33713135603557,-27.67694223217771,90.33810473064386,32.67864117217606,9.512134407793376,5,-14.039993286132784,-14.814994812011719,-27.03249740600586,-44.209999084472656,12.279998779296875,0,0.03918425787408908,-1.5319163902581556,248.8699951171875,1.647341321470285,247.0,-1.1764624285002891,247.1100006103516,0.03918425787408908
2561,2016-05-17,248.8999938964844,251.47999572753903,247.3699951171875,248.9600067138672,528200.0,-0.0027645436577198312,-1.6346070141289866,-0.05556732929256193,68.63822860962803,63.196056716574724,-12.457259210674692,-16.983960053644438,-23.706013264582765,-27.047073450186815,11.083290915607428,4.110000610351534,4.099275869077047,15.042494964599626,-5.0778748051759806,35.16286473437523,4.982310079711823,25.10267984948743,-25.823861735273454,63.090050993678695,8.997341217095297,10.060184884887798,5,-13.104995727539091,-13.879997253418026,-26.342494964599638,-43.519996643066435,16.450012207031165,1,0.04319003721820458,-1.3108281568162679,249.58999633789062,-1.5319163902581556,248.8699951171875,1.647341321470285,247.0,0.04319003721820458
2562,2016-05-18,248.02999877929688,250.13999938964844,246.55999755859372,248.5,608100.0,-0.003495360138696335,-1.0997055638586166,7.8316806509063275,71.69539137907847,65.40456283458617,-9.185895694479797,-15.44651640937505,-22.34776921991471,-26.115506653570776,11.53591385326114,3.580001831054716,5.301475555949224,13.24599990844726,-7.7183457172489796,34.2103455341435,2.76382709559914,23.72817272129538,-23.24963480410625,50.643751528063994,-2.3285639962546796,10.482172812848122,5,-12.235000610351562,-13.010002136230497,-25.47249984741211,-42.650001525878906,9.619995117187557,2,0.046002514688807006,-1.6346070141289866,248.8999938964844,-1.3108281568162679,249.58999633789062,-1.5319163902581556,248.8699951171875,0.046002514688807006
2563,2016-05-19,247.72999572753903,248.63999938964844,244.3600006103516,247.5500030517578,362900.0,-0.0012095434150478646,3.2799987792968466,-0.3829621453151788,74.81259181676026,68.35168731583597,-6.370283299492058,-14.365352281052878,-21.60709663038361,-25.743235559879935,11.846925647073942,4.279998779296847,6.511640608064965,11.98249740600582,-9.52237266505287,33.48736747706451,1.2300623704764746,22.734932441535165,-21.34765384720751,47.33142455466551,-6.7194525463356385,10.752435035529338,5,-11.934997558593722,-11.934997558593722,-25.17249679565427,-42.349998474121065,4.130004882812557,3,0.04734992100205759,-1.0997055638586166,248.02999877929688,-1.6346070141289866,248.8999938964844,-1.3108281568162679,249.58999633789062,0.04734992100205759
2564,2016-05-20,249.88999938964844,251.2400054931641,247.9499969482422,249.63999938964844,277700.0,0.008719184997221907,1.2305050379657554,1.3889454052223285,80.63299615291585,72.01314402054136,-5.007585369748085,-15.50076049545163,-23.241631899945645,-27.79260888789821,13.033722715370851,3.510009765625057,7.918223826739336,12.987500762939447,-8.968317315410388,34.943318841289255,2.0095917237645438,23.96540980211435,-22.001798278484472,77.66857544533428,16.700043604354782,10.977909039174905,5,-5.900001525878906,-14.095001220703125,-26.952499389648438,-44.51000213623047,7.2400054931640625,4,0.04634039721212768,3.2799987792968466,247.72999572753903,-1.0997055638586166,248.02999877929688,-1.6346070141289866,248.8999938964844,0.04634039721212768
2565,2016-05-23,248.7400054931641,249.97000122070312,247.8699951171875,249.7899932861328,344300.0,-0.004602000477382795,1.9787243252602644,-4.199951171874886,77.8333741812287,72.93220720435006,-0.26928409429677913,-13.10820497497437,-21.65832000181959,-26.58784509574727,14.225864313662528,2.100006103515625,9.42891193719808,10.622006225585977,-11.117066424629598,32.361078875801525,-0.2475300995218106,21.491542550693765,-19.43629670501761,61.51696469902495,-3.0226661572282154,10.869536325107777,5,-0.8200073242187784,-12.945007324218778,-25.80250549316409,-43.36000823974612,12.159988403320341,0,0.05628360710796754,1.2305050379657554,249.88999938964844,3.2799987792968466,247.72999572753903,-1.0997055638586166,248.02999877929688,0.05628360710796754
2566,2016-05-24,254.6499938964844,255.57000732421875,244.92999267578125,250.0,700700.0,0.023759701989243265,2.2788846307572945,-4.42861710166846,80.66346105494794,74.36458691504829,-6.003224435399261,-18.07435474205738,-26.98323442648089,-32.400317527406344,15.229685447926085,10.6400146484375,11.674452869844771,15.34449462890629,-7.309858727135605,37.998847984948185,4.017317950885342,26.671671306927237,-24.01570789197436,91.79292705867643,22.443526727168177,11.327176678020951,5,-4.684989929199247,-16.809989929199247,-31.66749572753909,-49.269996643066435,9.040008544921847,1,0.028352646352852506,1.9787243252602644,248.7400054931641,1.2305050379657554,249.88999938964844,3.2799987792968466,247.72999572753903,0.028352646352852506
2567,2016-05-25,255.6699981689453,257.29998779296875,253.9600067138672,254.5800018310547,577300.0,0.004005514615780914,-1.8669530707671351,0.23440812228048502,80.73074938316054,75.57369774452856,-6.3489610781886086,-18.2144073406331,-27.401341605502864,-33.324985699796656,15.913872874486195,3.3399810791015625,14.10672548188171,15.212998962402338,-8.3382557449861,38.76425366979075,3.4373716087081334,26.988626316096543,-23.040854458858576,87.40346801723983,16.455703126862943,11.775627353694205,5,-4.840003967285156,-16.965003967285156,-32.6875,-50.290000915527344,7.050003051757756,2,0.037861336894811304,2.2788846307572945,254.6499938964844,1.9787243252602644,248.7400054931641,1.2305050379657554,249.88999938964844,0.037861336894811304
2568,2016-05-26,254.77999877929688,256.25,253.3500061035156,256.25,533400.0,-0.003481047428413264,2.9455666507505214,-1.3486295041576841,85.29412795928371,76.8023330635749,-4.737511293117791,-16.196058689198452,-25.936713805145644,-32.36637138036514,16.584018207788773,2.8999938964844034,13.537490865819905,13.079499816894526,-10.751598665986535,36.910598299775586,1.1639505754540096,24.99504905833504,-19.683770660921937,79.62821335175408,1.3878043693308797,11.915549241440523,5,-3.9500045776367188,-16.07500457763672,-29.952499389648438,-48.18000030517578,5.029998779296818,3,0.011264601346017367,-1.8669530707671351,255.6699981689453,2.2788846307572945,254.6499938964844,1.9787243252602644,248.7400054931641,0.011264601346017367
2569,2016-05-27,255.97000122070312,256.239990234375,253.88999938964844,255.07000732421875,423000.0,0.0046707058917803135,2.263939811380735,-0.6122402374971455,85.15082307200203,78.38352706766727,-5.380255449665697,-15.99290443162306,-26.745630272331795,-33.44389699770693,18.122323826428904,2.3499908447265625,13.264640897012754,12.864501953125,-10.846394061887167,36.57539796813717,1.0090539456189163,24.719949960631084,-18.65339713486881,89.24828539004292,9.159328162509809,11.85544800750608,5,-5.140007019042969,-17.26500701904297,-31.142501831054688,-49.37000274658203,6.350006103515625,4,-0.016056571437087275,2.9455666507505214,254.77999877929688,-1.8669530707671351,255.6699981689453,2.2788846307572945,254.6499938964844,-0.016056571437087275
2570,2016-05-31,263.54000854492193,265.8699951171875,262.6199951171875,265.41000366210943,2665700.0,0.02957380664967757,1.32976745203571,-2.0777864433216915,76.15501203534313,79.21872522608007,-12.028254881950119,-21.678390777016773,-33.78295884281874,-40.89634408685677,20.277583784453178,9.899993896484375,13.121421607436844,18.532508850097713,-5.334423809106283,42.39944150930168,6.599042520495743,30.46597517969971,-24.225066088374177,88.87303581370024,10.333470664752184,11.93346632960199,5,-8.4250106811524,-20.5500106811524,-38.712509155273494,-56.94001007080084,-1.0800170898438637,1,-0.02432269657081998,2.263939811380735,255.97000122070312,2.9455666507505214,254.77999877929688,-1.8669530707671351,255.6699981689453,-0.02432269657081998
2571,2016-06-01,266.08999633789057,267.3900146484375,261.16000366210943,261.739990234375,1803100.0,0.00967590388665407,-1.2613555172776927,-2.3262125465108383,85.14816009982633,80.71347730616316,-13.279937700355845,-22.25031836740041,-35.72064601816402,-43.2677226190699,22.3678038284103,6.230010986328068,12.68014886885581,19.10249710083002,-4.866390028799515,43.07138423045953,7.118053536015282,31.08694066564479,-23.58844756206605,90.74061595911826,12.851878501382743,11.984443564814757,6,-10.214988708496037,-22.339988708496037,-41.26249694824213,-57.51999664306635,3.720001220703125,2,-0.019504688311603013,1.32976745203571,263.54000854492193,2.263939811380735,255.97000122070312,2.9455666507505214,254.77999877929688,-0.019504688311603013
2572,2016-06-02,265.83999633789057,267.3099975585937,263.3099975585937,266.3699951171875,9761000.0,-0.0009395317503125833,2.319497030555677,-0.12183862888573876,84.70893027617635,81.81307046832052,-11.441060063608887,-19.92758545962971,-34.839599531501335,-42.746304135725296,24.57098196083316,4.0,12.576213775183504,16.887997436523392,-6.460398571036137,40.23639344408289,5.213799432743656,28.562195440303157,-19.854062339900224,88.95999026220284,11.804167850199931,11.674198003779756,6,-9.679992675781193,-22.089988708496037,-39.864997863769474,-57.26999664306635,2.470001220703125,3,-0.008087548623614937,-1.2613555172776927,266.08999633789057,1.32976745203571,263.54000854492193,2.263939811380735,255.97000122070312,-0.008087548623614937
2573,2016-06-03,264.3800048828125,265.70001220703125,262.10000610351557,265.010009765625,1120300.0,-0.005491993210917645,2.5820782217904124,1.1886911959462074,79.01238514513284,81.63300257856685,-8.237109755197878,-16.396542344495145,-32.66773011658671,-41.1333565133375,27.07154858150812,3.739990234375,12.694755722567265,13.579505920410156,-8.40171976142534,35.56073160224565,2.5888930794924363,24.570118761327905,-15.397499593759562,77.70365656686677,2.5439696362351896,10.990612840917748,6,-8.220001220703125,-20.62999725341797,-37.63500213623047,-52.220001220703125,5.1300048828125,4,-0.006278854797832523,2.319497030555677,265.83999633789057,-1.2613555172776927,266.08999633789057,1.32976745203571,263.54000854492193,-0.006278854797832523
2574,2016-06-06,265.29998779296875,266.3599853515625,262.79998779296875,265.0,631900.0,0.003479774919302292,1.9421675199878938,-0.4761674094167797,79.16823900974694,81.78132089284664,-7.533540879795737,-14.828795417015158,-32.80952510616933,-41.90561570454048,29.151629104780074,3.55999755859375,12.856823974698983,12.437489318847668,-6.509649129471882,31.38462776716719,2.9639200946879214,21.911058543007442,-13.740431193601978,66.45227656812528,-6.507060339664079,9.473569224159764,6,-9.139984130859375,-21.54998016357422,-38.55498504638672,-50.78498840332031,5.790008544921818,0,-0.020693518609051997,2.5820782217904124,264.3800048828125,2.319497030555677,265.83999633789057,-1.2613555172776927,266.08999633789057,-0.020693518609051997
2575,2016-06-07,266.67001342773443,267.14999389648443,263.98001098632807,265.75,623400.0,0.005164062185463836,2.372368228819942,3.066836215666517,82.18042187451651,81.94987209502092,-6.808736891544925,-13.6706106045676,-33.36778695110479,-42.98704170198471,30.67026502574729,3.1699829101563637,13.05282648135909,11.757514190673874,-3.267987617849201,26.783015999196977,4.244763286412308,19.27026509493541,-12.894192701497758,88.44301844277432,13.64723837502882,7.512750904261545,6,-6.300003051757869,-22.9200057983399,-39.9250106811524,-47.19001007080084,6.069976806640568,1,-0.016312318162816197,1.9421675199878938,265.29998779296875,2.5820782217904124,264.3800048828125,2.319497030555677,265.83999633789057,-0.016312318162816197
2576,2016-06-08,264.98001098632807,268.0,264.54998779296875,266.3099975585937,646500.0,-0.006337429618288648,-2.150648662960185,-1.4456164792515775,79.81008894432537,81.84757649070592,-3.9105616826745973,-11.34298253236338,-30.99336028016353,-41.10267730749271,31.269117165124445,3.45001220703125,12.845062004883289,9.293511199951126,-6.147140577018547,24.73416297692077,1.5731853114663181,17.013837088435963,-9.29820311098328,48.813692579047895,-27.837661677452687,7.720325888484826,6,-4.305007934570256,-20.925010681152287,-37.94250869750971,-45.500007629394474,6.470001220703182,2,-0.009510225023652952,2.372368228819942,266.67001342773443,1.9421675199878938,265.29998779296875,2.5820782217904124,264.3800048828125,-0.009510225023652952
2577,2016-06-09,266.23001098632807,266.54000854492193,263.95001220703125,264.10000610351557,498100.0,0.004717336961935992,-1.1316906538066922,-1.601523599733829,81.48403980997651,81.42423336300511,-3.917011327992668,-11.68627594848806,-31.4564744816646,-42.01670566510498,31.83822149230512,2.589996337890682,12.96683949153072,9.58751068115231,-5.984365149006919,25.15938651131154,1.8015727660726952,17.373448596231924,-8.577292371038425,70.00015517428592,-9.93201320309349,7.785937915079607,6,-5.285011291503849,-22.175010681152287,-39.307510375976506,-46.750007629394474,5.709991455078182,3,0.013446968502921708,-2.150648662960185,264.98001098632807,2.372368228819942,266.67001342773443,1.9421675199878938,265.29998779296875,0.013446968502921708
2578,2016-06-10,261.10000610351557,267.17001342773443,260.29998779296875,267.17001342773443,599000.0,-0.019269070619825635,1.263597148344387,-2.8497621640209143,67.32613583675015,79.44371255908823,2.462749169043093,-5.740068576072417,-25.55524639291602,-36.618025122951735,32.44997726439879,6.870025634765682,12.21606074981355,3.7525054931639943,-11.247471996874935,18.752482983202924,-3.747483251855442,11.25249423818346,-1.7917224666722404,10.389831717620956,-66.94411578179093,7.499988745019462,6,3.049987792968807,-17.045005798339787,-34.177505493164006,-40.4750061035156,13.1199951171875,4,0.027613907646634184,-1.1316906538066922,266.23001098632807,-2.150648662960185,264.98001098632807,2.372368228819942,266.67001342773443,0.027613907646634184
2579,2016-06-13,258.82998657226557,262.70999145507807,256.29000854492193,260.79998779296875,453000.0,-0.008694061578650603,1.217607404323058,0.32454676172185626,65.07316419351605,78.21239613221856,5.790001759676613,-2.8307464568371756,-22.559297543000497,-34.0399846671468,32.75030988608446,6.419982910156136,11.332133470441931,0.9844863891601108,-13.482291421682191,15.451264200002413,-6.248902516261069,8.217875294581262,9.170013427734432,21.690690698515994,-55.26278462228136,7.233388905421155,6,3.3150177001953693,-14.774986267089787,-31.907485961914006,-38.2049865722656,15.220001220703182,0,0.04126269654763348,1.263597148344387,261.10000610351557,-1.1316906538066922,266.23001098632807,-2.150648662960185,264.98001098632807,0.04126269654763348
2580,2016-06-14,259.3699951171875,260.1300048828125,257.239990234375,258.22000122070307,538700.0,0.002086344600459089,1.1647940931067196,-0.5837528852261052,58.39856773916077,75.2402192032557,5.136420462165461,-2.7410285261328227,-22.309580932736196,-34.24590596642008,32.901358859542874,2.8900146484375,10.38086362281615,1.0354949951171761,-12.908035542801201,14.979025533035582,-5.936270273842013,8.007260264076365,8.395805053710944,26.302210245678054,-46.75936340562785,6.971765268959202,6,2.7750091552734375,-15.314994812011719,-32.44749450683594,-38.74499511718753,11.540008544921932,1,0.045186418789142424,1.217607404323058,258.82998657226557,1.263597148344387,261.10000610351557,-1.1316906538066922,266.23001098632807,0.045186418789142424
2581,2016-06-15,259.64999389648443,261.1199951171875,258.5,260.3699951171875,401400.0,0.001079534196584353,1.3603546635507595,-0.6260913409228822,57.273375729964414,72.19182425367661,4.29891608115048,-2.291876492341828,-21.754528089364754,-34.2885082605211,33.05662362519644,2.6199951171875,9.379816774734422,0.7779937744141421,-12.44437323634088,14.000360785169192,-5.833189730963397,7.389177279791653,7.8862904418944595,30.88220444524229,-38.697770587393634,6.611183505377523,6,2.4950103759765057,-7.399993896484432,-33.097492218017635,-36.41999053955084,14.510009765625,2,0.05041400595260259,1.1647940931067196,259.3699951171875,1.217607404323058,258.82998657226557,1.263597148344387,261.10000610351557,0.05041400595260259
2582,2016-06-16,259.44000244140625,259.82000732421875,255.8600006103516,259.45999145507807,514100.0,-0.0008087481610413727,9.702420718380063,0.027762471919560425,58.73313270445208,69.93857398248987,3.9175715157654736,-1.2471916275818558,-20.825594056117154,-33.796820061486414,33.17421073921103,3.960006713867159,8.798843610970152,-0.0024978637695198813,-12.200094036211226,12.195098308672186,-6.1012959499903445,6.096300222451333,7.87135638110351,31.65338438478515,-35.141352868276364,6.09879808622085,6,2.4899978637695312,-3.2600021362304688,-24.387500762939453,-27.709999084472656,14.41998291015625,3,0.04629205077323206,1.3603546635507595,259.64999389648443,1.1647940931067196,259.3699951171875,1.217607404323058,258.82998657226557,0.04629205077323206
2583,2016-06-17,259.45999145507807,259.73001098632807,256.739990234375,259.70001220703125,774100.0,7.704676797604115e-05,18.932255111389537,12.00763358782325,56.84043296423531,67.45770664409969,3.4936827678815803,-0.36189546329177347,-20.13930981081785,-33.61787976575545,33.77397719557631,2.990020751953068,7.670351823609764,-0.5690086364746776,-11.452596728102662,10.314579455153307,-6.01080268228867,4.872785409339315,7.393313038945337,52.55468111315741,-10.928917954819092,5.441794045813999,6,2.470008850097713,-3.279991149902287,-24.40748977661127,-27.729988098144474,17.839996337890682,4,0.04809994371902593,9.702420718380063,259.44000244140625,1.3603546635507595,259.64999389648443,1.1647940931067196,259.3699951171875,0.04809994371902593
2584,2016-06-20,261.47000122070307,263.3699951171875,261.1400146484375,262.5,420100.0,0.007746896754110999,-1.6390739837838815,4.291290527653384,44.81201489318063,63.30566142395126,0.9870553073344581,-1.538772478583951,-21.40254891104368,-35.345635765432974,34.26449154149174,3.910003662109432,6.5479969435951375,0.8620010375976221,-8.927592289848576,10.651594365043792,-4.0327956261254485,5.756797701320721,4.943571117973477,74.70046223396064,13.832431519483265,4.894796663723091,6,0.4599990844727131,-5.290000915527287,-26.41749954223627,-29.739997863769474,16.679992675781364,0,0.04876276414301883,18.932255111389537,259.45999145507807,9.702420718380063,259.44000244140625,1.3603546635507595,259.64999389648443,0.04876276414301883
2585,2016-06-21,262.739990234375,263.66000366210943,259.8099975585937,260.989990234375,535700.0,0.004857111744149822,1.1448341522297172,-1.6990311398179856,41.028377894632165,58.99658241842978,-1.0046868500391497,-1.798342198653529,-21.907218753878283,-36.29358127042724,34.68373919033171,3.8500061035157387,5.715782281886106,1.431990814208973,-6.635067061859218,9.499048690277164,-2.6015381238251507,5.465519752243097,3.2514392351685615,88.20496066950777,29.830257285956165,4.033528938034097,6,-1.2249832153319744,-6.559989929199219,-27.687488555908203,-30.709991455078125,16.25,1,0.04304634992375833,-1.6390739837838815,261.47000122070307,18.932255111389537,259.45999145507807,9.702420718380063,259.44000244140625,0.04304634992375833
2586,2016-06-22,261.8699951171875,263.82998657226557,260.04000854492193,262.29000854492193,493000.0,-0.003311239817019973,1.165720613495868,-0.2400076729911039,39.709695536272534,54.35498861024045,-0.6953660601149636,-0.379147956739871,-20.28751180769541,-35.19019350245293,34.41129718864607,3.7899780273436363,4.729018377242426,0.20099563598631676,-7.232897428024444,7.634888699997077,-3.515950896019092,3.9179421679917255,3.7161771979883724,75.40784306968365,20.038533843365883,3.716946532005385,6,-0.3549880981444744,-5.689994812011719,-26.70749282836914,-28.529991149902344,17.649993896484432,2,0.03452097878138538,1.1448341522297172,262.739990234375,-1.6390739837838815,261.47000122070307,18.932255111389537,259.45999145507807,0.03452097878138538
2587,2016-06-23,265.35000610351557,265.57998657226557,261.8699951171875,263.0599975585937,543200.0,0.013289078746004268,1.6982055464926178,-5.452226985394888,52.275926660527674,52.682743146215735,-4.820232033370814,-3.2641271598740786,-22.964171898168786,-38.47743631173262,34.03103338294585,3.709991455078068,3.529696314192279,3.1970062255858807,-3.8423538566098046,10.236366307781566,-0.32267381551196195,6.716686266683723,-9.490005493163977,97.39840990924122,43.00136280414179,3.5196800410978386,6,-4.630012512206974,-9.170005798339787,-29.94250869750971,-31.765007019042912,13.669982910156364,3,0.03320142210645738,1.165720613495868,261.8699951171875,1.1448341522297172,262.739990234375,-1.6390739837838815,261.47000122070307,0.03320142210645738
2588,2016-06-24,257.64999389648443,264.260009765625,257.1099853515625,258.010009765625,944800.0,-0.02901832308240948,-8.930362176023058,-0.1572115833099873,36.383093144151715,49.49495747406414,2.61379962236731,4.913858333659903,-14.530818959834392,-30.49877892267199,33.370063155204335,8.240020751953068,2.2438597099628055,-4.646505737304608,-11.149604242708733,1.8565927680995458,-7.898054990006699,-1.3949564846025169,-1.5955935668945358,6.375542704787325,-44.57587240911471,3.251549252702074,6,3.069999694824162,-1.4699935913086506,-22.242496490478572,-24.064994812011776,19.5,4,0.06291477523415234,1.6982055464926178,265.35000610351557,1.165720613495868,261.8699951171875,1.1448341522297172,262.739990234375,0.06291477523415234
2589,2016-06-27,251.8600006103516,256.19000244140625,249.5399932861328,255.6699981689453,634800.0,-0.02247232068035321,1.742268365581249,10.582860049166634,27.222390929781042,46.03093782857751,8.170322949977646,10.941109501651539,-8.099942674358402,-24.506646177178055,32.73717545617376,8.11000061035162,0.5225072134758193,-10.230998992919893,-17.75541822571799,-2.706579760121798,-13.993208609318941,-6.468789376520846,13.719985961913977,14.463892115369658,-30.433730511865626,3.762209616399044,6,5.699989318847628,4.604995727539034,-16.06500244140628,-18.275001525878935,26.09001159667966,0,0.10100844564824296,-8.930362176023058,257.64999389648443,1.6982055464926178,265.35000610351557,1.165720613495868,261.8699951171875,0.10100844564824296
2590,2016-06-28,257.1300048828125,257.51998901367193,253.4600067138672,253.8500061035156,429600.0,0.020924339949534243,1.0000075167058509,-0.8608926197074935,39.12441083106863,44.014386173144636,2.848736241843824,5.445452567721702,-12.612703022462512,-29.603447216624915,30.93791653803693,5.659988403320341,-0.32514749489172345,-4.640494537353504,-12.44585891554766,3.16486984084068,-8.54317672645061,-0.7378123482563979,8.129181823730391,47.3192940999643,2.796528567433647,3.9026821890970864,6,0.42998504638671875,-0.665008544921875,-17.237506866455078,-23.545005798339844,20.660003662109432,1,0.08174848759191611,1.742268365581249,251.8600006103516,-8.930362176023058,257.64999389648443,1.6982055464926178,265.35000610351557,0.08174848759191611
2591,2016-06-29,260.89999389648443,261.76998901367193,258.8699951171875,260.82000732421875,327200.0,0.01466180119815319,2.1868470915705327,0.024386159156689586,43.097623803227066,42.277107406341855,-0.8105293161253257,1.3351598111430008,-15.629214322527957,-33.08266538920131,28.79671510497253,4.639984130859432,-0.8732890732595706,-0.611005401611294,-8.152337925080133,6.930327121857516,-4.381671663345685,3.159660860123097,4.044808941650274,70.8229760929689,28.303367260841647,3.7706662617344096,6,-3.340003967285213,-4.434997558593807,-19.04249572753912,-27.314994812011776,19.709991455078068,2,0.06933689827937672,1.0000075167058509,257.1300048828125,1.742268365581249,251.8600006103516,-8.930362176023058,257.64999389648443,0.06933689827937672
2592,2016-06-30,263.69000244140625,263.8900146484375,259.94000244140625,260.89999389648443,549700.0,0.010693785397437816,1.4764710946991801,34.88096146506416,53.570436921958596,41.91377451275556,-3.2791097574659034,-1.7119522369675337,-17.696772740882693,-35.45351212765132,26.665468616154243,3.95001220703125,-1.0660434019741842,2.2865028381347656,-5.053614366300508,9.626620042570039,-1.383555764082871,5.956561440352402,0.9467042056884338,96.12767196957368,47.49725656713042,3.6700586022176362,6,-6.130012512207031,-4.920005798339844,-19.787498474121094,-27.970001220703125,15.350006103515682,3,0.06003256257613798,2.1868470915705327,260.89999389648443,1.0000075167058509,257.1300048828125,1.742268365581249,251.8600006103516,0.06003256257613798
2593,2016-07-01,262.72000122070307,266.3800048828125,261.42001342773443,263.60000610351557,480700.0,-0.00367856654299481,-1.8505858004772127,-0.3154129704778949,55.56193095889071,43.10820963116779,-2.009349823831087,-0.9198521183984667,-15.96717031445553,-33.62919216557128,24.874399457429767,4.959991455078068,-1.2533726943328247,1.3995018005370525,-5.835691208959588,8.634694810033693,-2.2180947042112393,5.017098305285344,-13.180007934570256,78.26602647452412,25.14446887764784,3.617596504748313,7,-4.760002136230412,-3.950004577636662,-17.952507019042912,-26.135009765624943,24.320007324218807,4,0.06204319319896667,1.4764710946991801,263.69000244140625,2.1868470915705327,260.89999389648443,1.0000075167058509,257.1300048828125,0.06204319319896667
2594,2016-07-05,259.8099975585937,262.0,257.27999877929693,261.07000732421875,609600.0,-0.011076445069230778,2.0256465432919546,1.4318213344431219,50.589183830422215,44.17052140181113,0.7156808362046831,1.6419504544141432,-12.261880850942134,-29.962853620316878,22.64525439398826,5.440002441406136,-1.5388835684427704,-1.2360023498535497,-8.248643169012666,5.776638469305539,-4.74232275943308,2.27031805972598,-9.9332040405273,49.14854291534988,-7.061221297147831,3.5063204095795455,7,-1.849998474121037,-1.040000915527287,-15.042503356933537,-23.225006103515568,27.790008544921932,1,0.06674106655183709,-1.8505858004772127,262.72000122070307,1.4764710946991801,263.69000244140625,2.1868470915705327,260.89999389648443,0.06674106655183709
2595,2016-07-06,262.32000732421875,262.70999145507807,258.239990234375,258.5,277200.0,0.009660943725073423,-1.059895650217252,-3.0317283472193943,53.3737843486576,45.68875349207614,-2.0787738433468235,-1.276085923037158,-13.854959698497908,-31.65098337710461,20.253723733745645,4.470001220703068,-1.6932186879155324,1.4915077209472543,-5.040016041840431,8.023031483734968,-1.7742541604466169,4.757269602341125,-12.113149578857445,55.38467213746958,-3.862430077521111,3.265761881393852,7,-4.360008239746094,-3.5500106811523438,-17.552513122558594,-25.735015869140625,23.69000244140625,2,0.05958373149743901,2.0256465432919546,259.8099975585937,-1.8505858004772127,262.72000122070307,1.4764710946991801,263.69000244140625,0.05958373149743901
2596,2016-07-07,262.45999145507807,264.91000366210943,261.57000732421875,262.52999877929693,386400.0,0.0005336387883152494,-2.6108545034642647,-0.01832648952660876,53.82277090338205,45.86062507461551,-2.3761425451622245,-1.7017955744614142,-13.2660605431102,-31.03816878498168,17.77032066521564,3.339996337890682,-1.6477512141495936,1.7574928283690952,-4.529469564766146,8.044455221504307,-1.3859883681985252,4.9009740249367155,-11.929670766967746,56.92295825801668,-5.574370055777422,3.1434811965676106,7,-4.499992370605412,-3.689994812011662,-13.407493591308537,-21.589996337890568,20.640014648437557,3,0.05840896741958357,-1.059895650217252,262.32000732421875,2.0256465432919546,259.8099975585937,-1.8505858004772127,262.72000122070307,0.05840896741958357
2597,2016-07-08,269.8099975585937,270.07998657226557,264.23001098632807,264.91000366210943,610800.0,0.0280042914836931,1.1507374184464454,-69.99258936344182,61.05061106817351,48.60146039950682,-10.08780809577189,-9.243779825412787,-19.842841812688448,-37.74690055556795,15.603431842386348,7.6199951171875,-1.4330058000194867,8.928499603271405,1.8277163203702003,16.02928288617261,5.378107961820774,12.478891244722035,-18.962683186589317,97.89070881911164,32.725591844037865,3.550391641450607,7,-10.000007629394474,-10.000007629394474,-19.997489929199162,-28.179992675781193,15.440002441406307,4,0.040028123089187684,-2.6108545034642647,262.45999145507807,-1.059895650217252,262.32000732421875,2.0256465432919546,259.8099975585937,0.040028123089187684
2598,2016-07-11,268.3099975585937,269.8599853515625,267.739990234375,269.41000366210943,388600.0,-0.005559467823923914,1.120027466239414,-0.2244913211636838,57.38341456858351,51.95268524826265,-7.7295070939419475,-7.563726115321515,-17.4830955018777,-35.64280615682364,14.345876633874354,2.1199951171875,-1.131507013792998,7.06800003051751,-0.772998792159683,14.908998853194703,3.1475006191789134,10.988499441856106,-16.69337629857887,86.17194764322997,21.295392105085114,3.9204994113386005,7,-6.540000915527287,-8.500007629394474,-18.35499191284174,-26.679992675781193,15.309997558593807,0,0.0399910964330914,1.1507374184464454,269.8099975585937,-2.6108545034642647,262.45999145507807,-1.059895650217252,262.32000732421875,0.0399910964330914
2599,2016-07-12,269.510009765625,272.32000732421875,268.5599975585937,270.5599975585937,301200.0,0.004472484133839494,-1.5491486148179736,0.9545290608959518,57.318935204461056,53.97429906752847,-6.886792773460797,-8.350739870676648,-17.725925410409758,-36.248126805191674,14.129728420541399,4.010009765625057,-1.366147880424876,7.734011077880837,-0.8361339407359765,16.30415609649765,3.44893856857243,12.019083587189243,-17.154853893120134,80.04265519946941,17.368592013258052,4.285072509308411,7,-4.7100067138671875,-8.580009460449219,-19.555004119873047,-27.8800048828125,14.41998291015625,1,0.0650439617977141,1.120027466239414,268.3099975585937,1.1507374184464454,269.8099975585937,-2.6108545034642647,262.45999145507807,0.0650439617977141
2600,2016-07-13,271.08999633789057,272.1199951171875,269.510009765625,270.0,398300.0,0.005862441152518105,-1.5217532323932241,-1.0381038191013217,59.816862123778066,55.83199221425636,-7.016128386353785,-9.494459738997989,-18.234231361091588,-37.19536394206938,13.901899289175928,2.6099853515625,-0.41945916326324095,8.727997589111283,-0.708425232290665,18.16442041051326,4.009786178410309,13.446208999812256,-17.536949378282856,88.55803733648203,26.35893348823751,4.718211410700985,7,-6.289993286132756,-10.159996032714787,-21.134990692138615,-29.459991455078068,14.070007324218807,2,0.06090232022079767,-1.5491486148179736,269.510009765625,1.120027466239414,268.3099975585937,1.1507374184464454,269.8099975585937,0.06090232022079767
2601,2016-07-14,272.739990234375,273.60000610351557,270.67001342773443,273.60000610351557,335900.0,0.006086517093120136,5.813810723537771,-0.7890080353892994,58.187439985934795,56.344992554698166,-7.6103010914690685,-10.660048159362077,-18.80319154886547,-38.23251605653658,13.575746766746027,2.9299926757811363,1.5762924015098179,9.723491668701172,-0.6865156234265442,20.133498960828888,4.518488022637314,14.92849531476503,-18.06092565289063,90.82159746739856,31.70867625020746,5.20500364606386,7,-7.29998779296875,-11.169990539550781,-20.679981231689453,-31.1099853515625,12.670013427734375,3,0.04865446948152563,-1.5217532323932241,271.08999633789057,-1.5491486148179736,269.510009765625,1.120027466239414,268.3099975585937,0.04865446948152563
2602,2016-07-15,271.45001220703125,273.33999633789057,270.29000854492193,273.33999633789057,342400.0,-0.0047296988836702525,2.2275274095364934,2.1976154146411493,67.82028506213851,57.70703189950348,-5.703600942287096,-8.879429814920286,-16.426815093490603,-36.36083420580917,13.840147828230368,3.0499877929686363,2.8641742583401992,7.833013153076195,-3.0816800556098656,18.747706361762226,2.375666548733193,13.290359757419196,-15.257272303784362,63.31078371636497,-2.3709015954111052,5.457346604343021,7,-6.010009765625,-9.880012512207031,-19.085010528564453,-28.930015563964844,14.41998291015625,4,0.042917639980060374,5.813810723537771,272.739990234375,-1.5217532323932241,271.08999633789057,-1.5491486148179736,269.510009765625,0.042917639980060374
2603,2016-07-18,271.94000244140625,272.10000610351557,270.83999633789057,272.02999877929693,397600.0,0.001805084591417483,9.956083322282183,0.047617509809335413,80.04192290149201,60.97955846295568,-5.306198893343208,-8.83972746564649,-15.830038620169148,-36.30395602317918,14.118837451619914,1.260009765625,3.8274628593694615,7.699002838134788,-3.6339871676491953,19.031992843918772,2.032507835242768,13.365497841026809,-14.354681242137872,67.06347524386887,-4.88636808625327,5.6664950028919945,7,-6.0200042724609375,-10.370002746582031,-19.44000244140625,-29.420005798339844,14.82000732421875,0,0.04894461071964429,2.2275274095364934,271.45001220703125,5.813810723537771,272.739990234375,-1.5217532323932241,271.08999633789057,0.04894461071964429
2604,2016-07-19,274.22000122070307,276.1400146484375,271.1199951171875,271.1199951171875,485600.0,0.008384197833447127,-2.238715901595771,-34.445913869085786,78.0808701782817,63.7247902218028,-5.95322367606957,-10.662209254281436,-16.866372899023588,-38.03408395256301,13.991004839320976,5.02001953125,4.215593526624787,9.341501617431561,-2.7445761755254807,21.427579410388574,3.2984627209530686,15.384540513910054,-15.353505229094935,71.04054277981244,-3.858634936108217,6.043038896478509,7,-5.364990234374943,-11.379997253417912,-20.11750411987299,-31.700004577636662,10.070007324218807,1,0.03427902361111479,9.956083322282183,271.94000244140625,2.2275274095364934,271.45001220703125,5.813810723537771,272.739990234375,0.03427902361111479
2605,2016-07-20,274.04998779296875,275.73001098632807,273.57998657226557,274.8699951171875,298200.0,-0.0006199891582580053,-1.4431960049936,-0.26451797088038603,74.50615072256056,66.02294353504485,-4.40786566320071,-10.120308065766721,-15.480931946491069,-37.34154019467741,14.187713312126279,2.1500244140625,4.650197870470379,8.60598831176759,-4.101201812325712,21.31317843586092,2.2523932497209103,14.959583373814269,-13.456139935677697,64.27308248084141,-10.68145488955659,6.35359506204666,7,-3.8649749755859375,-11.209983825683594,-20.94998550415039,-31.529991149902344,10.370025634765625,2,0.03605183478525231,-2.238715901595771,274.22000122070307,9.956083322282183,271.94000244140625,2.2275274095364934,271.45001220703125,0.03605183478525231
2606,2016-07-21,270.91000366210943,274.3900146484375,269.89999389648443,273.95999145507807,431400.0,-0.0114577057862576,1.2966657300739617,3.7194640863415063,63.28184560868519,66.2708584839906,0.06348074028136352,-6.607093313663711,-11.905177416974482,-33.63338035051697,14.033727577545257,4.490020751953068,5.522706028635298,5.014003753662166,-7.800567235923779,17.82857474324811,-1.3932817411308065,11.421289248455139,-8.761539125703734,16.186000107593816,-53.77324660242428,6.407285494792978,7,1.0299987792968182,-8.069999694824276,-17.810001373291072,-28.390007019043026,13.809997558593693,3,0.05260049391816901,-1.4431960049936,274.04998779296875,-2.238715901595771,274.22000122070307,9.956083322282183,271.94000244140625,0.05260049391816901
2607,2016-07-22,274.16000366210943,274.47000122070307,269.6400146484375,271.20001220703125,268700.0,0.011996603876073708,1.698326641604705,-0.9704928858738616,69.41618739019486,67.60783324194742,-2.7989159485070445,-9.658421238466701,-14.595608480993349,-36.33412806149761,13.538808320384662,4.829986572265568,6.242112417168698,7.823503875732456,-5.507328504645955,21.154336256110895,1.1580876855432507,14.488920065921661,-10.612384114500571,69.53829251802972,0.6037812933500959,6.665416190189215,7,-1.8099975585938068,-11.319999694824276,-16.962501525878963,-30.880004882812557,15.010009765624943,4,0.041034431900085266,1.2966657300739617,270.91000366210943,-1.4431960049936,274.04998779296875,-2.238715901595771,274.22000122070307,0.041034431900085266
2608,2016-07-25,273.8599853515625,274.16000366210943,271.94000244140625,273.08999633789057,209300.0,-0.0010943183051481675,2.240817053883493,0.26013217448683285,76.16387442886061,69.7017153779918,-1.820260187365136,-8.518470764215294,-13.72442418316632,-35.512960233496756,14.181345804512018,2.220001220703182,7.014747535093761,6.712985992431641,-6.362800759431991,19.788772744295272,0.1750926164998532,13.250879368363428,-9.053126293870775,64.92262620192307,-6.245562360751904,6.53789337593181,7,-1.03497314453125,-11.019981384277344,-14.804985046386719,-30.579986572265625,13.360015869140625,0,0.043854562214364234,1.698326641604705,274.16000366210943,1.2966657300739617,270.91000366210943,-1.4431960049936,274.04998779296875,0.043854562214364234
2609,2016-07-26,277.29998779296875,277.51998901367193,274.14999389648443,274.22000122070307,343300.0,0.012561172224522688,-1.0931638755414763,4.000039633783616,76.96183870266101,71.60671277564546,-4.513713034643558,-10.492824290699446,-16.60179605805888,-38.42759565149868,14.874995178154379,3.660003662109432,6.924947224977359,8.880989074707031,-2.8094761549339182,20.57145430434798,3.0357564598865565,14.726221689527506,-11.359813176202465,97.20809725379561,23.05019196050631,5.845232614820489,7,-3.7199859619140625,-13.769996643066406,-18.24498748779297,-34.019989013671875,7.8900146484375,1,0.034114757984479605,2.240817053883493,273.8599853515625,1.698326641604705,274.16000366210943,1.2966657300739617,270.91000366210943,0.034114757984479605
2610,2016-07-27,278.14999389648443,279.17999267578125,276.69000244140625,278.510009765625,302600.0,0.003065294413753472,1.9294318283816534,-0.11688877879611513,77.53599125926581,73.75655180601558,-4.757213357516946,-10.210837373696336,-16.89090556894621,-38.79065796649172,15.961791566592288,2.489990234375,7.222845388007329,8.679995727539108,-2.5057755965077604,19.865767051585976,3.087110065515674,14.272881389562542,-10.820241552089442,89.20334222631743,12.33387844906693,5.592885662023435,7,-3.739990234375057,-13.7900009155274,-19.09499359130865,-34.86999511718756,9.260009765624943,2,0.022074473425020003,-1.0931638755414763,277.29998779296875,2.240817053883493,273.8599853515625,1.698326641604705,274.16000366210943,0.022074473425020003
2611,2016-07-28,278.989990234375,279.51998901367193,276.75,278.010009765625,422400.0,0.003019940162943824,1.7157047542110764,-2.7220479782999973,70.88262245918045,74.09681151679801,-5.1600474487452175,-10.146294069342275,-17.12643576642165,-39.12557968670234,17.436378760664585,2.769989013671932,7.50689402691296,8.615492248535134,-2.578020044061759,19.809004541132026,3.018736102236687,14.21224839483358,-10.00120424358596,94.63562596718988,19.58146402514653,5.596756146298449,7,-4.4099884033203125,-14.459999084472656,-20.142486572265625,-35.709991455078125,9.3699951171875,3,0.019463147006807402,1.9294318283816534,278.14999389648443,-1.0931638755414763,277.29998779296875,2.240817053883493,273.8599853515625,0.019463147006807402
2612,2016-07-29,279.51998901367193,280.27999877929693,276.77999877929693,277.0,505400.0,0.001899705358072934,-1.364871691771662,2.571468609865529,76.67777850404192,73.72301769485912,-4.944951254047453,-9.939127186208225,-17.005300156859676,-39.08034169899156,18.673041414834536,3.5,7.5760366305486855,8.353991699218795,-3.085349555040466,19.793332953478057,2.6343210720891648,14.073662326348426,-8.846210539221602,90.88716907257997,16.527193217665953,5.719670627129635,7,-4.559982299804744,-14.609992980957088,-20.672485351562557,-36.23999023437506,10.559997558593693,4,0.018603364379700338,1.7157047542110764,278.989990234375,1.9294318283816534,278.14999389648443,-1.0931638755414763,277.29998779296875,0.018603364379700338
2613,2016-08-01,279.01998901367193,280.19000244140625,277.77999877929693,278.52999877929693,520400.0,-0.0017887808373359126,-1.4221261194944834,0.1944414168937286,73.41209916501026,73.20426536005118,-3.72697084039919,-8.596086418815048,-15.836879356407906,-38.02899742686617,19.573511687583554,2.410003662109318,7.652440194006033,7.038992309570347,-4.187328876935794,18.265313496076487,1.4258317163173047,12.652152902823389,-6.617090884349238,79.445207798156,5.564293233572343,5.613160593253066,8,-4.059982299804744,-14.109992980957088,-20.569992065429744,-35.73999023437506,12.790008544921818,0,0.036377409553854934,-1.364871691771662,279.51998901367193,1.7157047542110764,278.989990234375,1.9294318283816534,278.14999389648443,0.036377409553854934
2614,2016-08-02,277.14999389648443,279.70001220703125,276.489990234375,278.75,301300.0,-0.006702011292444965,-1.1986350762413387,-3.265383657199685,64.7087493703893,72.11566520980995,-1.5618986680738658,-5.650098430025082,-13.376045584117662,-35.58786607154781,21.16079815092365,3.21002197265625,7.405729134452713,4.301997375488327,-5.5622965885472695,14.166291339523923,-0.6301496065294714,9.234144357506125,-3.329217650166356,17.41430538444939,-52.35416694815356,4.932146982017806,8,-2.1899871826172443,-12.239997863769588,-18.699996948242244,-33.86999511718756,11.339996337890568,1,0.03633414232720433,-1.4221261194944834,279.01998901367193,-1.364871691771662,279.51998901367193,1.7157047542110764,278.989990234375,0.03633414232720433
2615,2016-08-03,277.95001220703125,278.69000244140625,276.1199951171875,277.01998901367193,384900.0,0.002886589674057971,1.1327829203125197,-0.58126227850997,63.18992904469944,72.10545225825598,-1.9562397278854746,-5.501164742964022,-13.526673731244955,-35.85068644258064,22.672434795788902,2.57000732421875,6.764524554825698,4.320515441894543,-4.4475193027248565,13.088550186513942,-0.06350193041515695,8.704532814204242,-2.9665759047769598,43.990756703223546,-22.15979508381205,4.384017372309713,8,-2.9900054931640625,-11.080009460449219,-20.937519073486328,-33.89501190185547,5.459991455078125,2,0.026047814054356966,-1.1986350762413387,277.14999389648443,-1.4221261194944834,279.01998901367193,-1.364871691771662,279.51998901367193,0.026047814054356966
2616,2016-08-04,277.79000854492193,279.76998901367193,276.54998779296875,278.57000732421875,249700.0,-0.000575656251420309,1.02518209997981,-0.8386874487284561,67.02467134645957,71.83972825339647,-0.8020160177682669,-4.357183217796489,-12.89627588367648,-35.112237024075455,23.969245362923214,3.220001220703182,6.130718346894184,3.394010925293003,-3.802100543565075,10.59012239415108,-0.2040448091360645,6.99206665972207,-1.853190996799981,40.14451821149625,-25.276124057571252,3.598055734429042,8,-1.6800079345703693,-9.010009765625,-20.77751541137701,-33.73500823974615,8.669982910156193,3,0.03463045761644734,1.1327829203125197,277.95001220703125,-1.1986350762413387,277.14999389648443,-1.4221261194944834,279.01998901367193,0.03463045761644734
2617,2016-08-05,280.6099853515625,280.75,278.10000610351557,278.35000610351557,304000.0,0.010151469526970214,1.0866023476829993,-2.8974138268323197,70.69207126105283,71.23175012364007,-2.9176700225751233,-6.668462052936036,-15.236274436138729,-37.33501034340395,24.619790285738695,2.959991455078068,5.822850024623676,5.673988342285156,-1.6919983025929355,13.039974987163248,1.9909950198461388,9.356981664724174,-4.489990234375,96.97592870890348,30.450993123424624,3.6829933224390343,8,-3.1599884033203125,-11.594985961914062,-23.597492218017578,-36.55498504638672,1.1300048828125,4,0.027618404207143232,1.02518209997981,277.79000854492193,1.1327829203125197,277.95001220703125,-1.1986350762413387,277.14999389648443,0.027618404207143232
2618,2016-08-08,279.04000854492193,281.6400146484375,276.82998657226557,281.6400146484375,631200.0,-0.005594871489243758,2.7000129112527875,-1.150455742353602,61.907138463023465,69.55900565256923,-0.5985816060796765,-4.483262229050922,-13.16597480104025,-35.185426624048034,25.154391232679856,4.810028076171932,6.114887051982237,3.567510986328159,-3.313534552730971,10.44855652538729,0.12698821679856565,7.008033755857753,1.7099914550780682,52.89860681114654,-12.515840680192646,3.4405227695295753,8,-0.16000366210943184,-9.580001831054744,-20.87501525878912,-34.98500823974615,2.3099975585936363,0,0.039564140228179445,1.0866023476829993,280.6099853515625,1.02518209997981,277.79000854492193,1.1327829203125197,277.95001220703125,0.039564140228179445
2619,2016-08-09,287.0400085449219,287.1600036621094,277.3699951171875,280.0599975585937,605900.0,0.028669723892701393,1.7119132658452565,-2.6846133079804084,73.13863819951595,69.07041086815258,-7.902719035682026,-11.702620982000553,-20.600738905554408,-42.6619924777919,25.710177715545303,9.790008544921875,6.1483289232307925,10.691011047363304,2.6411957699432946,18.740826324783313,6.666103408653328,14.71591868607328,-10.210021972656307,98.91308854790067,31.976435733617777,4.024907638709991,8,-5.4000091552734375,-14.82000732421875,-28.675010681152344,-42.985008239746094,-2.720001220703125,1,0.016617854207335636,2.7000129112527875,279.04000854492193,1.0866023476829993,280.6099853515625,1.02518209997981,277.79000854492193,0.016617854207335636
2620,2016-08-10,287.6000061035156,288.7099914550781,283.5,287.5,656800.0,0.0019509390395873183,3.491416845345365,0.014327499442552164,82.7383460879061,70.38771349356654,-7.801694059063777,-11.554727787557567,-20.82138070723113,-42.66236242574013,26.37778744263133,5.209991455078125,6.107110687591671,10.425508117675804,1.3284081884197008,19.522608046931907,5.876958153047781,14.974058082303827,-10.770019531250057,90.87183373948136,16.792014767148103,4.548549964628039,8,-5.1850128173828125,-14.125015258789062,-29.235008239746094,-43.545005798339844,-5.6300048828125,2,0.0030945205562304956,1.7119132658452565,287.0400085449219,2.7000129112527875,279.04000854492193,1.0866023476829993,280.6099853515625,0.0030945205562304956
2621,2016-08-11,286.010009765625,289.6700134277344,285.95001220703125,288.489990234375,338500.0,-0.00552849897130514,-1.8615662707169351,-24.798291119926763,74.86364410567316,70.18614300485889,-5.7118493676701405,-9.401627701468271,-18.985714033488193,-40.496982421153405,26.916712368556528,3.720001220703125,5.747377083100787,8.172010803222634,-1.4819337664017667,17.825955372847034,3.3450385184104334,12.998983088034834,-8.70482299804695,71.49535820051256,-3.028441047571647,4.826972284812196,8,-3.1150054931640625,-10.389999389648438,-27.64501190185547,-41.95500946044922,-3.510009765625,3,-0.009090612267893095,3.491416845345365,287.6000061035156,1.7119132658452565,287.0400085449219,2.7000129112527875,279.04000854492193,-0.009090612267893095
2622,2016-08-12,283.1000061035156,284.489990234375,282.55999755859375,284.4700012207031,337400.0,-0.010174481880875441,1.7376304056101468,0.5524217365623154,67.47358276055118,69.52630784880787,-2.503930737484552,-5.87531562375176,-15.85072986191301,-37.01820443090364,27.194522229652712,3.45001220703125,5.218240073643869,4.679507446289051,-4.754917689523779,14.113932582101882,-0.03770512161736406,9.396720014195466,-5.052929736328224,48.8318256793952,-25.794979387216692,4.717212567906413,8,-0.2050018310546875,-6.149993896484375,-24.735008239746094,-39.045005798339844,-3.390014648437557,4,0.011868545669807995,-1.8615662707169351,286.010009765625,3.491416845345365,287.6000061035156,1.7119132658452565,287.0400085449219,0.011868545669807995
2623,2016-08-15,285.25,285.7300109863281,283.1700134277344,284.2900085449219,488900.0,0.007594467856345544,1.6666454740522927,-0.70072618729395,65.80521626862318,69.64813750416721,-4.109410292203393,-7.3540782264876725,-17.699054431940567,-38.53915390120471,27.560977841693912,2.6300048828125,5.08896139730507,6.16400146484375,-3.223305188209224,15.551308117896724,1.470348138317263,10.857654791370237,-6.505547409179769,64.06498497693818,-7.387134780264233,4.6936533265265,8,-2.3549957275390625,-6.5449981689453125,-25.44001007080078,-40.155006408691406,-2.55999755859375,0,-0.012305029853198923,1.7376304056101468,283.1000061035156,-1.8615662707169351,286.010009765625,3.491416845345365,287.6000061035156,-0.012305029853198923
2624,2016-08-16,283.6199951171875,285.2099914550781,283.3299865722656,284.05999755859375,191000.0,-0.005714302831945628,-2.686213499281953,-0.458339956130591,60.54764597674636,69.35455049661687,-1.6372995653205749,-5.253069207818612,-15.809759590277508,-36.262918460732635,27.346651270921452,1.920013427734375,4.765240320188866,4.063996887207054,-5.238390472713604,13.366384247127712,-0.5871967927532751,8.715190567167383,-4.220008876152406,14.908511852897878,-52.055195111029946,4.651193679960315,8,-0.5099945068359375,-4.5049896240234375,-22.830001831054688,-38.525001525878906,3.230010986328125,1,-0.008003628279924402,1.6666454740522927,285.25,1.7376304056101468,283.1000061035156,-1.8615662707169351,286.010009765625,-0.008003628279924402
2625,2016-08-17,283.92999267578125,284.44000244140625,282.3800048828125,284.1700134277344,215400.0,0.0010930031871190238,4.282053288469815,0.5454986822028021,59.72442827517773,68.54341237758554,-1.1285054288330798,-5.043513539431274,-15.895685772363436,-35.91752401820577,27.012503314061476,2.05999755859375,4.601133043403252,3.8799942016601676,-5.238793829267934,12.998782232588269,-0.6793998138038546,8.43938821712419,-3.913804803544224,21.261810372615425,-40.45828100000432,4.559394015464046,8,-0.67999267578125,-4.3399810791015625,-21.064990997314453,-37.714988708496094,4.230010986328125,2,0.001373629621731709,-2.686213499281953,283.6199951171875,1.6666454740522927,285.25,1.7376304056101468,283.1000061035156,0.001373629621731709
2626,2016-08-18,285.1600036621094,286.2099914550781,283.6700134277344,284.30999755859375,236500.0,0.004332092480742844,-1.3849845977505553,-3.541385886840432,60.80463586999734,67.44480844524604,-1.344533357409091,-5.429590323610682,-16.828230515309826,-36.5399700843073,27.723775200156453,2.53997802734375,4.853595868069192,4.3975051879882585,-3.9045925156601697,12.699602891636687,0.2464563361640444,8.548554039812473,-4.564586256542498,72.58507900335456,13.953198441629588,4.151048851824212,8,-1.910003662109375,-5.5049896240234375,-22.295001983642578,-38.94499969482422,5.019989013671875,3,-0.01118671062014065,4.282053288469815,283.92999267578125,-2.686213499281953,283.6199951171875,1.6666454740522927,285.25,-0.01118671062014065
2627,2016-08-19,285.4100036621094,285.9700012207031,283.3999938964844,284.3999938964844,154500.0,0.0008767007882923838,1.4131468852083213,1.1882382508167881,62.35980789845253,67.49510504918261,-0.9410034464825685,-5.052604076623425,-16.812023541913334,-36.13821840019622,28.505428887847728,2.57000732421875,5.156150600188653,4.0850051879882585,-3.8498767175982493,12.019887093574766,0.11756423519500458,8.052446140781512,-4.270110495212464,79.1125170317368,22.158592402991395,3.967440952793244,8,-1.8899993896484375,-5.7549896240234375,-21.90500259399414,-38.55500030517578,5.160003662109375,4,-0.01019587128962185,-1.3849845977505553,285.1600036621094,4.282053288469815,283.92999267578125,-2.686213499281953,283.6199951171875,-0.01019587128962185
2628,2016-08-22,285.8699951171875,287.45001220703125,284.6400146484375,285.1700134277344,175500.0,0.0016116865182578266,-2.193216694699242,0.6930444766739183,67.83963019245834,66.90632638173176,-0.36908921678218576,-4.813492493936053,-16.829593578932872,-35.92343487382311,29.425761214247082,2.80999755859375,5.466862902893411,3.9444961547851562,-3.4081220455725543,11.297114355142867,0.268187054606301,7.6208052549640115,-4.218294734640324,68.8359998555383,6.596349678226147,3.676309100178867,8,0.1550140380859375,-6.2149810791015625,-22.364994049072266,-39.014991760253906,5.470001220703125,0,-0.021548269378828144,1.4131468852083213,285.4100036621094,-1.3849845977505553,285.1600036621094,4.282053288469815,283.92999267578125,-0.021548269378828144
2629,2016-08-23,286.760009765625,287.2799987792969,285.1099853515625,286.75,227600.0,0.0031133545445112265,3.133406963901645,0.014300039237912543,67.95762119338457,65.26402361567382,-1.4561257271232648,-5.22640835475147,-17.18454227955931,-36.14389325002006,29.825104918673606,2.170013427734375,5.488958187251512,4.361509704589821,-2.9552664584172703,11.678285867596912,0.7031216230862469,8.019897786093395,-4.627210600366595,86.39050405094683,20.94020078408812,3.658388081503555,8,-0.7350006103515625,-7.1049957275390625,-23.015010833740234,-39.905006408691406,0.329986572265625,1,-0.01419307848240503,-2.193216694699242,285.8699951171875,1.4131468852083213,285.4100036621094,-1.3849845977505553,285.1600036621094,-0.01419307848240503
2630,2016-08-24,284.2900085449219,286.8999938964844,283.69000244140625,285.6300048828125,193000.0,-0.00861347864620976,-1.5275438238156456,-133.8689024390244,62.10880826659022,63.846819633553494,0.553144809225671,-2.3956536944800746,-14.214553593149049,-32.990824716539294,29.804237319257066,3.209991455078125,5.850994664033294,1.5845077514648551,-5.493036789480925,8.662052292410635,-1.9542645190080634,5.123280021937774,-1.7049765239149224,21.975570977537657,-44.747617073516025,3.5387722704729043,8,0.625,-4.6349945068359375,-18.442501068115234,-36.165000915527344,4.829986572265625,2,0.009004880515135039,3.133406963901645,286.760009765625,-2.193216694699242,285.8699951171875,1.4131468852083213,285.4100036621094,0.009004880515135039
2631,2016-08-25,284.4200134277344,286.3500061035156,283.6199951171875,283.9800109863281,180600.0,0.0004572967002178796,-3.706776807324003,-0.3283609282834954,57.88825888011205,62.78178364683803,0.1943145577574228,-2.2113751153675025,-13.8417782622775,-32.417297912547355,29.720026481262952,2.730010986328125,5.116890435676737,1.4430114746093636,-5.448563117868503,8.33458606708723,-2.002775821629598,4.888798770848325,-1.4098825223237554,25.185553571294015,-36.15306926317263,3.4457872962389406,8,0.4949951171875,-4.7649993896484375,-17.90750503540039,-36.295005798339844,5.439971923828125,3,0.013149532584932677,-1.5275438238156456,284.2900085449219,3.133406963901645,286.760009765625,-2.193216694699242,285.8699951171875,0.013149532584932677
2632,2016-08-26,284.7200012207031,286.82000732421875,282.0400085449219,285.20001220703125,131500.0,0.0010547351761691637,1.56989097352683,-1.0909280066583438,62.412568757902726,62.40482281231354,0.16571602685996822,-2.215401244865575,-13.618364030389614,-32.06969379652429,29.309166996581105,4.779998779296875,4.067151805958531,1.4829986572265739,-5.249962736474458,8.215960050927606,-1.8834820396239138,4.8494793540770615,4.95001220703125,49.53772387533493,-12.33691958825861,3.366480696850511,8,0.0250091552734375,-5.0649871826171875,-17.329998016357422,-36.594993591308594,-1.589996337890625,4,0.019176704944046996,-3.706776807324003,284.4200134277344,-1.5275438238156456,284.2900085449219,3.133406963901645,286.760009765625,0.019176704944046996
2633,2016-08-29,289.1700134277344,289.6300048828125,285.1499938964844,285.1499938964844,255800.0,0.01562943308496889,-1.2288503583141017,-8.37484900502257,55.50957837469174,61.84503752319635,-4.101033256095775,-6.183016747408601,-17.483117670247907,-35.853394767352995,29.0962497552406,4.910003662109375,3.5025392902908834,5.425509643554676,-1.4965666835070692,12.347585970616421,1.9644714800238035,8.886547807085549,-7.1300048828125,93.9395035965727,35.23187080627615,3.4610381635308833,8,-3.3350067138671875,-8.365005493164062,-21.575008392333984,-32.850006103515625,-5.370025634765625,0,0.004841421418110725,1.56989097352683,284.7200012207031,-3.706776807324003,284.4200134277344,-1.5275438238156456,284.2900085449219,0.004841421418110725
2634,2016-08-30,287.2200012207031,289.9599914550781,285.4100036621094,289.2300109863281,251300.0,-0.006743480016881409,1.622493491873637,-0.5,49.083001204794435,60.66265673759821,-1.7731198865675424,-3.625800051797569,-15.023237980665897,-33.24036862556818,29.303952996549054,4.54998779296875,3.264765632456374,2.9719970703125114,-3.371141578583263,9.315135719208286,-0.19957225413537572,6.1435663947603985,-5.17999267578125,65.40408905603378,10.320319853390231,3.1715693244478826,8,-1.220001220703125,-5.165008544921875,-19.387493133544922,-26.969993591308594,-1.720001220703125,1,0.014344387924508206,-1.2288503583141017,289.1700134277344,1.56989097352683,284.7200012207031,-3.706776807324003,284.4200134277344,0.014344387924508206
2635,2016-08-31,285.19000244140625,287.32000732421875,284.20001220703125,287.1300048828125,249700.0,-0.007067748661894191,1.6896424719160243,0.9651706546823758,48.06236767564886,59.24684916044838,0.5078089011399243,-1.0810128143443762,-12.537389924632862,-30.558177390258038,29.484472560485475,3.1199951171875,2.8938105517786425,0.5799987792968864,-5.034268252541779,6.194265811135551,-2.2271347366224745,3.3871322952162473,-2.8331945800781,39.77273603008608,-12.68835013796518,2.807133515919333,8,0.80999755859375,-2.1500091552734375,-16.635005950927734,-24.250007629394474,-4.290008544921818,2,0.006662203724602023,1.622493491873637,287.2200012207031,-1.2288503583141017,289.1700134277344,1.56989097352683,284.7200012207031,0.006662203724602023
2636,2016-09-01,287.4100036621094,287.8500061035156,284.1000061035156,285.44000244140625,270700.0,0.007784288375113135,1.6315733116319908,-1.015463268837502,60.52757908170111,59.043268180809335,-1.5192287641222038,-2.6808013694618467,-14.238299801917549,-32.11699414615481,29.509390910995247,3.75,2.852066206124846,2.319000244140625,-2.4143178141963517,7.052318302477602,-0.04765878502786336,4.685659273309113,-4.749068457031228,67.80311495749879,14.268152361323132,2.366659029168486,9,-1.410003662109375,-4.3700103759765625,-18.025005340576172,-25.64000701904297,-4.149993896484375,3,0.005949658791586376,1.6896424719160243,285.19000244140625,1.622493491873637,287.2200012207031,-1.2288503583141017,289.1700134277344,0.005949658791586376
2637,2016-09-02,288.3599853515625,290.8500061035156,287.3299865722656,288.82000732421875,229300.0,0.003305318803620949,-1.7936446425111412,-0.233513547007885,58.06949195489675,57.957697265524715,-2.2425807669259825,-3.183629101886254,-14.759637058313501,-32.394672372064576,29.57604728478953,3.52001953125,2.8599998801629454,2.8814819335937614,-1.5676225112945872,7.33058637848211,0.6569297111495871,5.106034156037936,-5.40708789648437,63.110803674768526,10.457227377449229,2.2245522224441836,9,-1.91497802734375,-4.8749847412109375,-18.804988861083984,-26.419990539550724,-11.65997314453125,4,0.005201831308776272,1.6315733116319908,287.4100036621094,1.6896424719160243,285.19000244140625,1.622493491873637,287.2200012207031,0.005201831308776272
2638,2016-09-06,290.0799865722656,290.82000732421875,287.9800109863281,288.5199890136719,259700.0,0.005964770800657826,-1.1515501814903013,-3.3911370571845563,66.68384855349005,57.816166972203106,-3.6907100927899137,-4.252145199827169,-15.773937175857895,-33.42410606357703,30.079235388885074,2.839996337890625,2.7899220099496347,4.0494842529296875,0.2756297536271859,7.823338752232189,2.1625570032784367,5.936411502580938,-6.653262598281231,88.59230324074075,29.876867941270426,1.8869272496512368,9,-3.634979248046875,-6.5949859619140625,-20.14498519897461,-27.75998687744135,-12.649993896484375,1,-0.02395884587412489,-1.7936446425111412,288.3599853515625,1.6315733116319908,287.4100036621094,1.6896424719160243,285.19000244140625,-0.02395884587412489
2639,2016-09-07,291.80999755859375,294.3800048828125,289.510009765625,290.0799865722656,285600.0,0.0059639101848107945,-2.393766681199026,1.1089831370554404,68.96052399694531,58.577468720020335,-5.173048887765617,-5.909458864896237,-16.57693680548624,-34.46643774918107,29.863564419061913,4.8699951171875,2.7111639913294994,5.540995788574207,0.9780969614635637,10.103894615684851,3.2595463750188856,7.822445202129529,-7.9378766568374886,74.99992578409108,11.069869994879916,2.2814494135553196,9,-3.5999908447265625,-6.55999755859375,-21.874996185302734,-29.489997863769474,-13.139984130859318,2,-0.027449401434632592,-1.1515501814903013,290.0799865722656,-1.7936446425111412,288.3599853515625,1.6315733116319908,287.4100036621094,-0.027449401434632592
2640,2016-09-08,288.489990234375,291.3299865722656,287.5400085449219,290.1499938964844,471800.0,-0.01137729122372555,-1.1292208515854714,-0.9595335955829173,57.28024232557829,58.50991132507214,-1.3350120592298254,-2.655506717362357,-12.519277915650491,-30.45031800671586,29.141512578429975,4.269989013671875,2.3805551946392143,2.1764892578124773,-2.4578637201572633,6.810842235782218,-0.14068723117242143,4.493665746797376,-3.777238614134262,42.70413085749061,-19.29952679042234,2.3171764889848743,9,-0.2799835205078125,-3.239990234375,-18.554988861083984,-26.169990539550724,-10.970001220703068,3,-0.0103642772213548,-2.393766681199026,291.80999755859375,-1.1515501814903013,290.0799865722656,-1.7936446425111412,288.3599853515625,-0.0103642772213548
2641,2016-09-09,283.4100036621094,286.69000244140625,283.17999267578125,286.25,416800.0,-0.0176088833035023,-1.1272668423729597,1.710837393142752,46.38989328767817,56.72961405060275,4.008136234816959,2.339662341082999,-6.8669974966080645,-24.727987538239063,27.745143158605366,5.30999755859375,1.839003191985853,-2.773497009277321,-7.586134296866362,2.03914027831172,-5.1798156530718416,-0.3671783654828005,10.970001220703125,2.053667282467125,-55.398761492469525,2.406318643794508,9,5.3699951171875,2.05499267578125,-12.494998931884766,-20.805007934570312,-3.380004882812443,4,-0.008856461427584117,-1.1292208515854714,288.489990234375,-2.393766681199026,291.80999755859375,-1.1515501814903013,290.0799865722656,-0.008856461427584117
2642,2016-09-12,286.4599914550781,287.2200012207031,280.54998779296875,281.7300109863281,348000.0,0.01076175065649787,1.134404296875,-1.6654882281514276,50.97391246525339,56.22565117177627,1.3755790507504457,-0.46978325283077993,-9.387394934130327,-27.150494168312093,27.117306368404435,6.670013427734375,1.6896047788955002,0.10849151611330399,-4.480306106913872,4.69728913914048,-2.185907295400284,2.402890327626892,7.696013183593777,42.73316239391679,-12.730766137591687,2.294398811513589,9,1.0050048828125,-0.8549957275390625,-14.014991760253906,-23.854995727539062,-4.3800048828125,0,-0.011170780510041833,-1.1272668423729597,283.4100036621094,-1.1292208515854714,288.489990234375,-2.393766681199026,291.80999755859375,-0.011170780510041833
2643,2016-09-13,281.739990234375,285.29998779296875,280.60000610351557,284.5199890136719,264300.0,-0.016476999795775327,1.165892007059859,-0.5877400123877361,42.64358111129794,55.51016005027666,5.510257124511895,4.188521687416994,-4.1504603558351505,-21.80748232138319,26.244569872095468,5.859985351562557,1.5896000295332442,-4.436009216308605,-9.45088736315114,0.578868930533929,-6.943448289729872,-1.928570142887338,11.87177373046876,8.604490028288856,-41.173320467608725,2.5074390734212795,9,5.725006103515625,3.8650054931640625,-8.507492065429688,-18.899993896484375,-0.079986572265625,1,-0.017888756307370746,1.134404296875,286.4599914550781,-1.1272668423729597,283.4100036621094,-1.1292208515854714,288.489990234375,-0.017888756307370746
2644,2016-09-14,281.35000610351557,285.07000732421875,280.41000366210943,281.8800048828125,216100.0,-0.0013841987093667907,-2.8672170796876153,0.19064712662607017,45.41197806238002,55.21567231546901,5.565264270809337,4.637490901525609,-3.1436040025835723,-20.76376502329873,25.306197916324493,4.660003662109318,1.3397343327957856,-4.712493896484432,-10.062499790419736,0.6375119974508721,-7.387496843452084,-2.03749094951678,11.73928681445318,8.608094436959984,-42.84055864563557,2.675002946967655,9,6.044998168945369,4.524993896484432,-7.180000305175724,-15.760002136230412,-21.160003662109318,2,-0.013932871308671824,1.165892007059859,281.739990234375,1.134404296875,286.4599914550781,-1.1272668423729597,283.4100036621094,-0.013932871308671824
2645,2016-09-15,284.32000732421875,285.3800048828125,280.32998657226557,281.39999389648443,219800.0,0.010556250777582932,1.0039721224818725,-5.509471987101277,49.85664252148175,54.03001269766686,2.7478409987448913,1.789979947892789,-5.530420255091769,-23.018443355606678,24.65607584185542,5.050018310546932,1.0272609923240452,-1.761993408203125,-7.082030254641268,3.5580434382350177,-4.422011831422196,0.8980250150159463,8.008528238398412,57.91019258366883,3.0097472608316025,2.660018423219062,9,3.0349884033203125,3.0349884033203125,-7.390007019042969,-15.970008850097656,-21.46002197265625,3,-0.019871953260191977,-2.8672170796876153,281.35000610351557,1.165892007059859,281.739990234375,1.134404296875,286.4599914550781,-0.019871953260191977
2646,2016-09-16,281.9700012207031,286.1700134277344,281.04000854492193,283.2300109863281,767700.0,-0.00826535608813428,-2.28846981493807,-0.4315082093997973,46.276739039534874,52.7197068181822,4.743904169819189,4.098898098296672,-2.617025246279752,-20.06282490702597,23.717116834124422,5.130004882812443,0.9332236884032454,-3.9524993896484375,-9.571787934863607,1.6667891555667325,-6.762143662256051,-1.142855117040824,9.398650422685932,23.80277448044993,-30.4633844701905,2.8096442726075908,9,5.3849945068359375,5.3849945068359375,-4.0250091552734375,-12.845008850097656,-15.019989013671875,4,-0.015781863984701272,1.0039721224818725,284.32000732421875,-2.8672170796876153,281.35000610351557,1.165892007059859,281.739990234375,-0.015781863984701272
2647,2016-09-19,282.5,285.1600036621094,280.95001220703125,283.6600036621094,247600.0,0.001879628247694498,1.02403257161721,0.9206306917264097,39.896974218593314,49.74338744763811,3.682505402170932,3.5201932183342706,-2.802809546227195,-20.005764054559336,22.8091655273605,4.209991455078125,1.0235353591845069,-3.2770004272460938,-9.099196957469019,2.5451961029768313,-6.188098692357528,-0.36590216213465965,7.985558437699183,37.157593302886184,-11.590722563420442,2.9110982651114545,9,4.8549957275390625,4.8549957275390625,-3.24249267578125,-12.894996643066406,-14.3800048828125,0,-0.008743367152931225,-2.28846981493807,281.9700012207031,1.0039721224818725,284.32000732421875,-2.8672170796876153,281.35000610351557,-0.008743367152931225
2648,2016-09-20,279.70999145507807,283.80999755859375,278.51998901367193,283.80999755859375,286100.0,-0.009876136442201533,1.5804881316570742,3.5344768619610605,38.906919967255526,46.40409811100592,5.416432311642325,6.139840414079515,0.35444717354266686,-16.595369448331496,21.422133123339147,5.290008544921818,0.543261316769474,-5.759008789062534,-12.181306077231682,0.6632884991066135,-8.970157433147108,-2.5478601449779603,9.963121233386403,15.555537825717886,-29.801806850159345,3.211148644084582,9,5.214996337890682,6.740005493164119,0.2125167846680256,-10.104988098144474,-8.6300048828125,1,0.008473044187154777,1.02403257161721,282.5,-2.28846981493807,281.9700012207031,1.0039721224818725,284.32000732421875,0.008473044187154777
2649,2016-09-21,282.69000244140625,282.69000244140625,279.0,280.0,322600.0,0.010653931133549621,1.7434937490073288,-0.6560971797333719,46.408044717037086,45.19607615450134,1.1250100671201153,2.992719017493471,-2.2548016869569665,-18.898794353189203,19.960143764689395,3.69000244140625,0.09491207568305526,-2.575497436523449,-9.082916876480965,3.9319220034340674,-5.829207156502207,0.6782122834553093,5.867797879578973,54.509805485965614,8.097147952953364,3.2537097199787675,9,0.17999267578125,3.7599945068359375,-1.8899993896484375,-13.084999084472656,-13.07000732421875,2,-0.0036435628087355676,1.5804881316570742,279.70999145507807,1.02403257161721,282.5,-2.28846981493807,281.9700012207031,-0.0036435628087355676
2650,2016-09-22,286.8500061035156,288.69000244140625,285.6400146484375,286.29998779296875,279700.0,0.014715779214624414,-2.262080783353733,0.20446758786558664,49.23789098061628,45.51252034260557,-3.678972985049313,-1.0178480474404523,-6.038994787818638,-22.313310815438285,19.38395791348636,6.0,-0.6406637903918977,1.4565063476562727,-5.070801619386543,7.983814314699089,-1.8071476358651353,4.720160331177681,-8.330017089843693,81.90763118490257,36.62269020862004,3.2636539835213982,9,-3.2450103759765625,-0.4000091552734375,-5.7375030517578125,-17.24500274658203,-15.190002441406193,3,-0.0929405720580273,1.7434937490073288,282.69000244140625,1.5804881316570742,279.70999145507807,1.02403257161721,282.5,-0.0929405720580273
2651,2016-09-23,288.1600036621094,289.6099853515625,285.9599914550781,286.1700134277344,287900.0,0.004566838175771304,-2.028997619409411,3.618043610941575,49.73048294265082,45.374361506760835,-4.743114466521661,-2.1431701136682477,-7.00340347246356,-22.878442833929398,18.872611684755984,3.649993896484375,-1.6328604662725752,2.5795043945312273,-4.043959495602223,9.202968284664678,-0.7322275505354696,5.891236339597924,-9.43661437988277,86.92531859096243,42.08196271398935,3.311731945066719,9,-4.0950164794921875,-1.7100067138671875,-6.739997863769531,-18.55500030517578,-15.700012207031307,4,-0.08779850773535236,-2.262080783353733,286.8500061035156,1.7434937490073288,282.69000244140625,1.5804881316570742,279.70999145507807,-0.08779850773535236
2652,2016-09-26,290.17999267578125,291.79998779296875,287.1199951171875,287.3999938964844,457900.0,0.007009956232650882,-1.8023938964776829,1.3969911667280088,50.13369802117136,46.206596718968996,-6.906187935928017,-3.9348804156620645,-8.605619659555998,-24.13521613778977,19.0673773926298,4.67999267578125,-2.1051330677814803,4.3264938354492415,-2.591189202777059,11.244176873675542,0.8676523163360912,7.785335354562392,-11.021139550781186,87.80124046612842,46.48868463361964,3.458841519113163,9,-5.0200042724609375,-3.7299957275390625,-8.727485656738281,-20.574989318847656,-20.019989013671818,0,-0.08005369444855182,-2.028997619409411,288.1600036621094,-2.262080783353733,286.8500061035156,1.7434937490073288,282.69000244140625,-0.08005369444855182
2653,2016-09-27,290.57000732421875,292.3999938964844,288.20001220703125,290.760009765625,269600.0,0.001344043897862024,1.4207591641455006,-0.06834623195565069,48.28065679655117,46.52533880054357,-6.606709712479528,-4.442397321976216,-8.580512172963779,-23.765730601282257,18.68389411816834,4.199981689453125,-1.861153555996225,4.646508789062523,-2.4387805309908117,11.731798109115857,1.1038641290358555,8.18915344908919,-10.652686119140583,86.34337756865888,47.25584383863878,3.542644660026654,9,-5.110015869140625,-4.1200103759765625,-8.982498168945312,-20.965003967285156,-24.75,1,-0.07726197350431108,-1.8023938964776829,290.17999267578125,-2.028997619409411,288.1600036621094,-2.262080783353733,286.8500061035156,-0.07726197350431108
2654,2016-09-28,291.3399963378906,292.57000732421875,288.3500061035156,291.0199890136719,202800.0,0.0026499259877592607,2.0359401071397207,-1.684227433344041,54.25247369211922,47.01376448616996,-6.493449319280444,-5.152048916258536,-8.991375213589038,-23.710541339898327,18.22202110688486,4.220001220703125,-1.974865288502201,5.210498046874989,-2.262472246856248,12.683468340606225,1.4740129000093702,8.946983193740607,-10.424061317499934,82.25090495944197,41.818914272262234,3.736485146865629,9,-5.7949981689453125,-4.8899993896484375,-8.499984741210938,-21.73499298095703,-24.869995117187557,2,-0.06954077716856932,1.4207591641455006,290.57000732421875,-1.8023938964776829,290.17999267578125,-2.028997619409411,288.1600036621094,-0.06954077716856932
2655,2016-09-29,287.0899963378906,290.8299865722656,286.3800048828125,290.3699951171875,281000.0,-0.014587767053689804,1.1190481380563124,-10.249761586877742,55.63034501306425,48.05305403878434,-2.0218214154240286,-0.7930688321947628,-4.418749332791833,-18.67740635387213,17.940153004549,4.959991455078125,-1.4696685453093323,0.8654983520507926,-6.605491281662353,8.336487985763938,-2.8699964648057517,4.600993168907337,-5.008654087117122,17.09534296412231,-27.026696168828117,3.735494816856571,9,-1.5449981689453125,-0.6399993896484375,-4.2499847412109375,-17.48499298095703,-19.639984130859375,3,-0.06085200265961832,2.0359401071397207,291.3399963378906,1.4207591641455006,290.57000732421875,-1.8023938964776829,290.17999267578125,-0.06085200265961832
2656,2016-09-30,289.1199951171875,290.2699890136719,286.9100036621094,289.0400085449219,263200.0,0.007070949197782728,1.8235475143293114,-0.024386159156672468,54.20088969429406,49.64237798052886,-3.2753747614355575,-2.8336748109395558,-5.994655060686682,-20.28501244551188,17.51904824913733,3.3599853515625,-0.9650024014082419,2.80999755859375,-4.756643709760738,10.376638826948238,-0.9733230755834938,6.593318192770994,-5.989786359069456,44.264768234122485,-0.03159315058482548,3.783320634177251,9,-3.5749969482421875,-2.6699981689453125,-6.834983825683594,-19.514991760253906,-18.66998291015625,4,-0.06039012088389495,1.1190481380563124,287.0899963378906,2.0359401071397207,291.3399963378906,1.4207591641455006,290.57000732421875,-0.06039012088389495
2657,2016-10-03,289.8599853515625,290.20001220703125,287.75,287.8500061035156,164600.0,0.0025594571350040507,-1.2172141900382507,25.128958412819536,64.66762511879575,52.50467855292222,-3.197846856936337,-3.642267896238593,-6.36736432102407,-20.55585729542537,16.424483520755583,2.45001220703125,-0.8007386387336055,3.4749877929687614,-4.206079139194173,11.156054725131696,-0.365545673112706,7.315521259050229,-5.785796736834413,56.21937150576334,7.102202161612944,3.8405334660814536,10,-4.074981689453125,-3.4099884033203125,-7.574974060058594,-20.254981994628906,-17.1099853515625,0,-0.060028961484216214,1.8235475143293114,289.1199951171875,1.1190481380563124,287.0899963378906,2.0359401071397207,291.3399963378906,-0.060028961484216214
2658,2016-10-04,283.1300048828125,293.19000244140625,282.4100036621094,292.239990234375,733800.0,-0.023218039083895636,-1.0436040289035065,-4.5323778145544535,52.61610722240619,53.194463275741015,4.546380796519713,2.6776239042889074,0.6689386654026066,-13.389346697615963,14.777017003626991,10.779998779296875,-0.42822489838914635,-2.9074935913085938,-10.513186334757165,4.698199152139978,-6.7103399630328795,0.895352780415692,9.44000244140625,6.679047330560895,-45.59750016481797,3.8028463717242733,10,4.6699981689453125,3.3199920654296875,-0.92999267578125,-13.525001525878906,-11.1300048828125,1,-0.04580934905175926,-1.2172141900382507,289.8599853515625,1.8235475143293114,289.1199951171875,1.1190481380563124,287.0899963378906,-0.04580934905175926
2659,2016-10-05,283.79998779296875,284.8299865722656,282.2099914550781,283.1199951171875,484900.0,0.002366343724090836,-1.09599609375,-0.07464256522263463,49.180296324802775,53.18806386953951,4.526407532262851,1.4511857212136192,0.20848071232535403,-13.644330310833311,12.382437152768553,2.6199951171875,0.20395942816639945,-1.8370101928711051,-8.993131835177564,5.319111449435354,-5.415071014024306,1.7410506282820961,9.3900146484375,14.480826475223255,-35.551238080143946,3.578060821153226,10,3.9000091552734375,2.6500091552734375,-0.47998046875,-14.194984436035156,-14.379974365234318,2,-0.06335440888695998,-1.0436040289035065,283.1300048828125,-1.2172141900382507,289.8599853515625,1.8235475143293114,289.1199951171875,-0.06335440888695998
2660,2016-10-06,285.5,286.0,282.3299865722656,283.79998779296875,381700.0,0.005990177167559896,1.7185161742432804,2.5000448792747507,55.680723228834836,53.84920167911552,2.9220423210649074,-0.5104873154130019,-1.2853347262239367,-14.926740944619155,10.588251689572159,3.670013427734375,1.2045620003830209,0.012501525878917619,-7.016462119456946,7.0414651712147815,-3.5019802967890428,3.526983348546878,7.69000244140625,29.96361796922119,-22.420212465727175,3.5144818226679426,10,2.1999969482421875,0.9499969482421875,-1.472503662109375,-15.750007629394531,-13.209991455078068,3,-0.06665498696776506,-1.09599609375,283.79998779296875,-1.0436040289035065,283.1300048828125,-1.2172141900382507,289.8599853515625,-0.06665498696776506
2661,2016-10-07,280.89999389648443,284.3599853515625,279.27999877929693,284.3599853515625,1006900.0,-0.016112105441385527,1.9364156751368997,-2.035274476717017,47.72338243301813,53.58138883598738,7.134147237396064,4.1021530901100505,3.4445872679758054,-9.920625133691317,10.298696271668483,6.220001220703068,1.622232482561401,-4.462004089355389,-11.732626639405055,2.8086184606942766,-8.097315364380222,-0.8266928143305563,11.850808105468673,11.646259458581936,-40.90119877688153,3.6353112750248364,10,5.335006713867131,5.550003051757756,3.6200027465819744,-11.150001525878963,-27.959991455078182,4,-0.047881744327875286,1.7185161742432804,285.5,-1.09599609375,283.79998779296875,-1.0436040289035065,283.1300048828125,-0.047881744327875286
2662,2016-10-10,283.260009765625,284.44000244140625,280.45999145507807,281.79998779296875,428300.0,0.008401623070202868,1.083771390224837,-0.4219727105144852,55.11382769301657,54.340630046705755,4.122867029255417,1.5706381105779883,1.2275034055149376,-11.842793670889023,10.705419546095838,3.980010986328182,1.6816389961390428,-1.9419891357421761,-9.251608521598655,5.367630250114303,-5.596798828670444,1.7128205571860917,8.682544042968743,28.612580434968326,-27.432087704954522,3.6548096929282536,10,2.9749908447265625,3.1899871826171875,1.2599868774414062,-13.510017395019531,-24.339996337890568,0,-0.04522345942582218,1.9364156751368997,280.89999389648443,1.7185161742432804,285.5,-1.09599609375,283.79998779296875,-0.04522345942582218
2663,2016-10-11,276.70001220703125,282.7900085449219,275.8699951171875,281.6099853515625,355300.0,-0.023158925836448407,-1.1065466402831583,-3.3629446929476194,42.17812265379543,52.999035486892005,9.508412412910047,8.151631720115859,7.8732711349140345,-4.873859540195667,11.50856359987785,7.3900146484375,1.4416862248776852,-8.249987792968739,-16.365252795010235,-0.13472279092724193,-12.307620293989487,-4.19235529194799,14.482788299804668,8.193649454720733,-46.06047213772853,4.057632501020753,10,7.829986572265625,8.42498779296875,8.264991760253906,-6.505012512207031,-20.910018920898438,1,-0.014275431994111298,1.083771390224837,283.260009765625,1.9364156751368997,280.89999389648443,1.7185161742432804,285.5,-0.014275431994111298
2664,2016-10-12,277.42999267578125,278.0599975585937,275.0,276.3900146484375,378400.0,0.002638165654303748,1.6608815646313482,-0.2118093107091802,36.488775627226296,50.87219444402112,7.3731634983104755,7.497306726350985,7.299596423958178,-5.2209961308980155,12.470504233414486,3.059997558593693,0.997494989866027,-7.324006652832054,-15.976909756675127,1.328896451011019,-11.65045820475359,-2.9975551009105175,12.527783399882821,22.090842507102273,-27.48116228967553,4.326451551921522,10,6.665008544921875,7.260009765625,7.535011291503906,-7.234992980957031,-18.6099853515625,2,-0.019572478892457057,-1.1065466402831583,276.70001220703125,1.083771390224837,283.260009765625,1.9364156751368997,280.89999389648443,-0.019572478892457057
2665,2016-10-13,278.67001342773443,279.48001098632807,275.1400146484375,275.67999267578125,453700.0,0.004469670852791818,-1.132688486484432,2.87508069722407,36.361028703559185,48.8899876672728,5.37880229069259,6.126403433500343,6.207722338228393,-6.048713514385156,13.242388895813178,4.339996337890568,0.5712163238687822,-5.801486206054619,-14.872851117247023,3.269878705137785,-10.337168661650821,-1.2658037504584172,9.791985040363215,38.877250832444915,-5.723204251529538,4.535682455596209,10,5.424987792968693,5.424987792968693,8.059989929199162,-6.710014343261776,-28.640014648437557,3,-0.03319338125484661,1.6608815646313482,277.42999267578125,-1.1065466402831583,276.70001220703125,1.083771390224837,283.260009765625,-0.03319338125484661
2666,2016-10-14,277.51998901367193,280.69000244140625,277.5,280.3900146484375,183900.0,-0.004126832305768491,-1.1924387813958366,-0.959868132316731,31.338445385522746,45.18674547468691,5.263876555494676,7.300237438804459,7.500742683112719,-4.583252946275536,13.711249523878688,3.19000244140625,-0.2758515032908804,-6.729010009765545,-16.265110576403004,2.8070905568719127,-11.497060293084246,-1.9609597264468448,9.595809607615934,26.694791969741654,-11.927127185788724,4.76805028331872,10,6.575012207031193,6.575012207031193,9.210014343261662,-5.559989929199276,-26.139984130859432,4,-0.01884541898166603,-1.132688486484432,278.67001342773443,1.6608815646313482,277.42999267578125,-1.1065466402831583,276.70001220703125,-0.01884541898166603
2667,2016-10-17,280.02999877929693,280.5,278.02999877929693,279.260009765625,385600.0,0.009044428743838484,1.8889047525564626,-0.2682864586102649,35.37735010275553,43.27132801694795,1.3553776130747792,4.8440504620209595,5.074933457615657,-6.776315163294328,14.234295733358838,2.980010986328068,-0.8721608681959765,-4.0955001831054005,-13.78964042896547,5.598640062754669,-8.942570306035464,0.7515699398246625,5.8742199798621755,64.56987499167597,30.663156833734035,4.847070122930042,10,0.47000122070306816,4.065002441406193,7.092498779296818,-6.109992980957088,-27.529998779296932,0,-0.0967396223832484,-1.1924387813958366,277.51998901367193,-1.132688486484432,278.67001342773443,1.6608815646313482,277.42999267578125,-0.0967396223832484
2668,2016-10-18,282.0799865722656,282.9700012207031,280.77999877929693,282.9599914550781,291300.0,0.007320600656733012,3.8665400786652744,-1.142879790733537,37.5937728452484,41.98393651921968,-0.960193436969007,3.141802351216768,3.185316063190953,-8.480006361917503,14.96332440769933,2.940002441406193,-1.5729477207385116,-2.1640121459960824,-11.687327107362819,7.359302815370654,-6.925669626679451,2.597645334687286,2.73381031097756,88.83294213148211,58.51987961229282,4.7616574806833665,10,-1.579986572265625,2.0150146484375,4.455009460449219,-6.2499847412109375,-23.049987792968693,1,-0.08210427625852812,1.8889047525564626,280.02999877929693,-1.1924387813958366,277.51998901367193,-1.132688486484432,278.67001342773443,-0.08210427625852812
2669,2016-10-19,281.6600036621094,282.9599914550781,280.23001098632807,281.510009765625,441100.0,-0.0014888787937766823,-1.0147520861251136,-0.17044666389235677,41.89311098961178,40.451979603750445,-0.9786006233973694,3.668763249283643,3.506192255201654,-7.731654312090086,15.78313016576962,2.729980468750057,-2.7656050258898404,-2.5324951171875227,-12.102220829047155,7.03723059467211,-7.317357973117339,2.2523677387422936,2.1724135328095144,83.26947886176643,49.165955418338555,4.784862855929826,10,-1.94000244140625,2.43499755859375,4.874992370605469,-5.8300018310546875,-21.630004882812443,2,-0.09184836341552871,3.8665400786652744,282.0799865722656,1.8889047525564626,280.02999877929693,-1.1924387813958366,277.51998901367193,-0.09184836341552871
2670,2016-10-20,260.19000244140625,260.3099975585937,256.1300048828125,256.5599975585937,666500.0,-0.07622665959508901,1.1602056587704974,24.201017293998344,22.671455999446437,37.66843222224249,18.46545779051678,24.284115246366582,24.60750694481328,13.824331274166752,16.62956816058393,25.529998779296875,-3.681541831275524,-22.66949615478518,-36.94883738948022,-8.39015492009014,-29.8091667721327,-15.52982553743766,22.779998779296875,15.126669569854451,-16.960706107916607,7.139670617347514,10,10.095001220703125,14.470001220703125,26.44499969482422,15.639999389648438,-1.7099914550781818,3,-0.005265364173613896,-1.0147520861251136,281.6600036621094,3.8665400786652744,282.0799865722656,1.8889047525564626,280.02999877929693,-0.005265364173613896
2671,2016-10-21,262.8599853515625,263.260009765625,257.8900146484375,258.39999389648443,406100.0,0.010261666032912009,1.0418076014875755,1.228646131082455,25.39190010079811,34.3659958231071,14.491304839749148,20.68190674987909,21.643519597147815,11.216015445864969,17.078645449235243,5.3699951171875,-4.543816796754186,-18.734512329101562,-35.331301262048044,-2.1377233961550814,-27.032906795574775,-10.43611786262835,20.100006103515625,25.07444630031166,-3.7967944032682333,8.298394466473228,10,6.6900177001953125,11.800018310546875,24.495010375976562,12.970016479492188,-4.189971923828068,4,-0.04880920371012776,1.1602056587704974,260.19000244140625,-1.0147520861251136,281.6600036621094,3.8665400786652744,282.0799865722656,-0.04880920371012776
2672,2016-10-24,266.95001220703125,267.20999145507807,264.29000854492193,265.010009765625,450900.0,0.015559716515994415,1.3740075426756821,0.43497895925280244,34.50786782659104,33.51374528675106,8.766268573889647,15.560089666199701,17.394765507421198,7.216056822462065,16.79743724963786,4.350006103515568,-5.801814950724463,-13.482986450195312,-30.78630097630503,3.8203280759144036,-22.13464371325017,-4.8313291871404545,12.790380859374977,40.3129985116425,8.277908401689778,8.651657263054858,10,2.5999908447265625,7.709991455078125,20.404983520507812,9.3599853515625,-15.52001953125,0,-0.05832555389487504,1.0418076014875755,262.8599853515625,1.1602056587704974,260.19000244140625,-1.0147520861251136,281.6600036621094,-0.05832555389487504
2673,2016-10-25,268.1199951171875,269.1300048828125,265.82000732421875,266.8599853515625,535100.0,0.0043827790097603625,1.018273167100856,0.6494887525562372,35.1289992069602,33.362659017832605,6.985855920584754,13.304079010118357,16.007066721320825,6.167171829095139,16.244513155492683,3.30999755859375,-6.472074675106569,-11.190502929687511,-28.63710268049158,6.256096821116557,-19.913802805089517,-2.4672030542855055,8.787151367187505,44.68876718249703,10.002196846133153,8.723299875402027,10,1.4300079345703125,6.540008544921875,19.235000610351562,9.855010986328125,-23.139999389648466,1,-0.05825747949294291,1.3740075426756821,266.95001220703125,1.0418076014875755,262.8599853515625,1.1602056587704974,260.19000244140625,-0.05825747949294291
2674,2016-10-26,271.07998657226557,271.26998901367193,267.57000732421875,267.70999145507807,405800.0,0.011039801241919056,-1.0274075684354047,2.674578570044565,36.64319146638675,33.39401043592456,3.3865190635940507,9.221210881764137,12.911813888691142,3.33203040273753,15.47890883744454,3.699981689453182,-7.66044944323545,-7.217510986328193,-24.065639689681348,9.630617717024961,-15.64157533800477,1.206553365348384,3.3339029199219112,98.74502879419083,60.839526780522306,8.424064351676577,10,-1.5299835205077557,3.580017089843807,14.6075057983399,8.225021362304744,-25.80998229980466,2,-0.044451779511049616,1.018273167100856,268.1199951171875,1.3740075426756821,266.95001220703125,1.0418076014875755,262.8599853515625,-0.044451779511049616
2675,2016-10-27,269.6199951171875,273.04000854492193,269.04000854492193,271.82998657226557,439200.0,-0.005385832696612081,-1.3739121772755651,-0.6557847647335652,38.906373336134486,34.234891319325854,3.8305899753256654,9.808156229268093,14.20679626452403,4.887774206535653,15.242437474780418,4.0,-7.875394871700564,-7.8040023803711165,-24.543890517623538,8.935885756881305,-16.173946448997356,0.5659416882551227,-13.489990234375,77.42564484776427,34.70320151606688,8.369944068626216,10,-0.0699920654296875,5.040008544921875,15.040000915527344,11.44000244140625,-22.220001220703097,3,-0.03556856506032635,-1.0274075684354047,271.07998657226557,1.018273167100856,268.1199951171875,1.3740075426756821,266.95001220703125,-0.03556856506032635
2676,2016-10-28,271.66000366210943,273.22000122070307,269.39999389648443,270.1099853515625,380700.0,0.007566236117003244,-1.5723944472416245,-0.7013684632061971,38.519389720793136,34.58400683244115,0.9743946669993875,6.738507443964465,11.9824285909948,2.983337177581518,14.980901229366372,3.8200073242186363,-7.916260139512133,-4.890994262695244,-20.866291048096627,11.084302522706139,-12.878642655395936,3.0966541300054473,-15.191798706054726,82.53080808426108,36.452847866886806,7.987648392700699,10,-2.1100006103516193,2.999999999999943,13.367492675781193,9.809997558593693,-20.85000610351571,4,-0.04851650039795563,-1.3739121772755651,269.6199951171875,-1.0274075684354047,271.07998657226557,1.018273167100856,268.1199951171875,-0.04851650039795563
2677,2016-10-31,272.45999145507807,273.989990234375,270.94000244140625,272.89999389648443,341100.0,0.0029448125678583903,1.3282392955318456,-0.28386918942338596,45.26360286221736,35.43621016765992,-1.1312909573458683,4.814984733487222,10.99551703133244,2.3049902034733236,14.650998317989014,3.04998779296875,-8.063952628103607,-3.221006774902378,-17.994505154684305,11.552491604879549,-10.607755964793341,4.1657424149885856,-15.321714648437421,81.27292558476513,29.146944270689154,7.386749189890964,10,-2.9149932861327557,2.200012207031307,12.79750061035162,9.485015869140682,-16.3699951171875,0,-0.05061285495054879,-1.5723944472416245,271.66000366210943,-1.3739121772755651,269.6199951171875,-1.0274075684354047,271.07998657226557,-0.05061285495054879
2678,2016-11-01,270.16000366210943,274.44000244140625,268.58999633789057,273.41000366210943,377900.0,-0.008441561569041744,1.2033931424499817,7.386322652238347,42.154121389251735,35.465211323175474,-0.7822277061576983,6.4227702747554645,13.06317186712812,4.796390971017786,15.84032960663168,5.850006103515682,-8.026068527509153,-4.872494506835892,-19.4059393668025,9.660950353130715,-12.139216936819196,2.3942279231474117,-12.010624049804733,37.700119049735186,-17.472245023706172,7.2667224299833,11,-4.875000000000057,4.499999999999943,15.644989013671818,11.850006103515568,-20.430007934570398,1,-0.06932932607505404,1.3282392955318456,272.45999145507807,-1.5723944472416245,271.66000366210943,-1.3739121772755651,269.6199951171875,-0.06932932607505404
2679,2016-11-02,265.82000732421875,271.5,265.760009765625,270.1199951171875,456400.0,-0.01606454056507467,-1.5972906914122376,1.3230731670673077,37.00180463178522,37.05747228232423,1.2008561612053086,9.851792430041542,17.086921686923574,9.340752418283728,17.177958661638986,5.739990234375,-8.476114081331048,-8.313491821289062,-22.787693706298285,6.16071006372016,-15.550592763793645,-1.0763908787844798,-6.367377885585938,0.6912166960826366,-54.20666264721683,7.237100942504602,11,0.345001220703125,8.839996337890625,20.134986877441406,16.19000244140625,-16.360000610351562,2,-0.07839895802598973,1.2033931424499817,270.16000366210943,1.3282392955318456,272.45999145507807,-1.5723944472416245,271.66000366210943,-0.07839895802598973
2680,2016-11-03,266.47000122070307,267.10000610351557,264.42999267578125,266.6300048828125,309600.0,0.002445240683826899,3.8545429324459524,0.03721025961307762,38.70835557861838,38.53707844652647,1.7157957062044602,8.119300462150761,16.201341644550382,8.892355672179121,18.69728097047742,2.670013427734318,-9.250144616255454,-6.711997985839901,-20.52703012729131,7.10303415561151,-13.619514056565606,0.1955180848858049,-5.818381941848372,20.37968586131989,-36.5124136099833,6.907516070725708,11,2.8950042724609943,8.190002441406307,19.527496337890682,15.540008544921932,-19.479995727538977,3,-0.07955866270546275,-1.5972906914122376,265.82000732421875,1.2033931424499817,270.16000366210943,1.3282392955318456,272.45999145507807,-0.07955866270546275
2681,2016-11-04,267.45001220703125,271.3599853515625,266.58999633789057,266.58999633789057,336600.0,0.003677753525120009,-10.092793016570115,-5.37497615868622,36.72995317412221,38.78397681847438,1.6263829165555421,6.408555780073982,14.98808396247756,8.117216424243395,19.44368986757365,4.889984130859432,-10.337377875364268,-5.059487915039085,-18.59933102721135,8.480355197133179,-11.829409471125189,1.7104336410470182,-5.69532227517243,30.169995853759662,-24.687172846125147,6.7699215560861195,11,1.9849853515625,7.209991455078125,18.5474853515625,14.55999755859375,-17.370010375976562,4,-0.07496734864616972,3.8545429324459524,266.47000122070307,-1.5972906914122376,265.82000732421875,1.2033931424499817,270.16000366210943,-0.07496734864616972
2682,2016-11-07,270.45001220703125,271.57000732421875,266.010009765625,271.57000732421875,544400.0,0.011217049403900337,8.928610354223434,-1.3022958731059073,37.973125565301636,39.099990858290106,-0.9218762580318298,2.5293368603773843,11.775217504449017,5.344965879428855,20.285229089375584,5.55999755859375,-8.288951079419576,-1.4189880371093864,-13.995224195993444,11.157248121774671,-7.707106116551415,4.8691300423326425,-7.680497274408651,60.13999658544914,9.184772717072306,6.288118079442038,11,-1.0150146484375,4.209991455078125,15.5474853515625,11.55999755859375,-19.660018920898438,0,-0.07261975877968518,-10.092793016570115,267.45001220703125,3.8545429324459524,266.47000122070307,-1.5972906914122376,265.82000732421875,-0.07261975877968518
2683,2016-11-08,272.75,274.29000854492193,270.08999633789057,270.48001098632807,253100.0,0.008504299090983602,-1.754089831203758,-2.026784741144465,41.1307858451275,39.59861245592796,-2.7893612785317146,-0.08616675236100946,9.141241324895645,3.28809484835557,19.907624804315844,4.200012207031364,-6.370506244349315,1.0785003662109602,-11.300816040403163,13.457816772825083,-5.111157837096073,7.268158569517993,-9.046846066674732,84.38127721739512,35.963941602329804,6.189658203307058,11,-3.31500244140625,1.910003662109375,13.367500305175781,9.260009765625,-18.770004272460966,1,-0.06108158996190438,8.928610354223434,270.45001220703125,-10.092793016570115,267.45001220703125,3.8545429324459524,266.47000122070307,-0.06108158996190438
2684,2016-11-09,272.0,273.29998779296875,269.79998779296875,270.54998779296875,1415800.0,-0.002749770852429001,-1.372871537045083,0.6387749889087401,70.01019667377484,43.05459282677689,-2.117847431886844,0.24893696482621408,9.604516095434292,4.24722444136188,19.347482031926987,3.5,-5.349933351434288,0.6000000000000227,-11.482165492158401,12.682165492158447,-5.441082746079189,6.641082746079235,-7.437898186028235,76.77479858740318,23.14895400671554,6.041082746079203,11,-2.56500244140625,-0.93499755859375,15.125,10.010009765625,-20.520004272460966,2,-0.08187501570757705,-1.754089831203758,272.75,8.928610354223434,270.45001220703125,-10.092793016570115,267.45001220703125,-0.08187501570757705
2685,2016-11-10,269.42001342773443,277.32998657226557,266.35000610351557,274.14999389648443,985100.0,-0.00948524475097634,-1.0202365043179022,-3.262028033842657,61.14894407141685,45.56898775462396,0.4814143938567099,2.2139136463880504,11.92732905622853,7.003183132054119,18.942679105797293,10.97998046875,-4.454250104611447,-1.5174865722655682,-13.126811868780749,10.091838724249612,-7.322149220523158,4.287176075992022,-4.0676795635679355,30.12376898253928,-25.993599148441188,5.8046626482575965,11,1.4599761962890057,1.6449890136718182,17.654983520507756,13.739990234374943,-18.330017089843807,3,-0.07408509286271359,-1.372871537045083,272.0,-1.754089831203758,272.75,8.928610354223434,270.45001220703125,-0.07408509286271359
2686,2016-11-11,272.29000854492193,272.95001220703125,266.98001098632807,268.27999877929693,763200.0,0.010652494150948932,1.2401433691756965,-0.8477856921647569,59.468105253475365,47.14726579809708,-2.558913585472567,-1.1257035785812946,8.756639334626527,4.341526860015165,18.89227556634616,5.970001220703182,-3.7527368210813847,1.6140075683594546,-9.599898682882099,12.827913819601008,-3.9929455572613506,7.22096069398026,-5.940002441406364,55.477134684701255,-2.5303498508124846,5.606953125620786,11,-1.4100189208984943,-2.005004882812557,14.784988403320256,11.974990844726506,-22.540008544921932,4,-0.09291564970362798,-1.0202365043179022,269.42001342773443,-1.372871537045083,272.0,-1.754089831203758,272.75,-0.09291564970362798
2687,2016-11-14,252.94000244140625,274.0,251.9499969482422,273.42999267578125,2228600.0,-0.07106395936787868,1.0388347733826957,-5.109710806697108,33.63517566381398,46.20071627304845,15.344647900073767,16.960291358666552,27.544276966104007,23.73390171129074,19.594029008495912,22.050003051757812,-3.6058709986537565,-16.381498718261696,-29.259023143410502,-3.50397429311289,-22.82026093083607,-9.942736505687321,24.389984130859318,3.9007324582472434,-53.48679174975329,6.438762212574402,11,11.699989318847656,15.254997253417969,33.402496337890625,32.30999755859375,-3.9799957275390625,0,-0.011307031638912446,1.2401433691756965,272.29000854492193,-1.0202365043179022,269.42001342773443,-1.372871537045083,272.0,-0.011307031638912446
2688,2016-11-15,258.92001342773443,262.47000122070307,251.88999938964844,251.88999938964844,1327900.0,0.02364201363409668,-2.0099518361517137,-0.3430950409284287,37.692325750059695,46.27744084174561,8.496019927873135,9.651043988654635,21.00434167457246,17.954410320847728,21.088658811034545,10.58000183105463,-3.4837966970759453,-9.243489074706986,-21.437433188446732,2.950455039032761,-15.34046113157683,-3.146517017837141,17.902373352050688,27.63371690253652,-23.509367678502777,6.0969720568698715,11,5.689979553222599,8.50998687744135,27.422485351562443,26.329986572265568,-9.970016479492244,1,-0.03139973628910209,1.0388347733826957,252.94000244140625,1.2401433691756965,272.29000854492193,-1.0202365043179022,269.42001342773443,-0.03139973628910209
2689,2016-11-16,255.7899932861328,259.3599853515625,253.5399932861328,257.77999877929693,701000.0,-0.012088753202831204,1.2602004687282413,-0.28307276235623596,36.45975721580688,46.02759657921099,11.235157506698783,11.32417069034716,23.47075001955443,21.361234542349052,22.516848780976794,5.8199920654296875,-4.012386750294866,-11.080008697509754,-22.7217992264014,0.5617818313818645,-16.900903961955578,-5.259113433063931,20.035097998046865,15.330172411207812,-31.146285034948903,5.82089526444581,11,8.819999694824219,11.640007019042969,29.037506103515625,29.335006713867188,-5.689987182617216,2,-0.007076107768489104,-2.0099518361517137,258.92001342773443,1.0388347733826957,252.94000244140625,1.2401433691756965,272.29000854492193,-0.007076107768489104
2690,2016-11-17,258.82000732421875,259.14999389648443,255.8600006103516,255.8600006103516,473800.0,0.011845709830784923,-1.2229633944543294,-1.487436453836483,37.668078236616104,46.13183269726587,7.829197429249746,8.62865308617205,19.90568110918366,18.544307195681426,20.422324113561118,3.3600006103516193,-4.17349527582661,-7.981494903564453,-19.803506378282407,3.8405165711535005,-13.892500640923458,-2.070489166205448,16.047680284179705,31.343318603644853,-10.135766651003614,5.911005737358981,11,5.789985656738281,8.609992980957031,25.572494506835938,25.8699951171875,-7.920013427734347,3,-0.028359521632672857,1.2602004687282413,255.7899932861328,-2.0099518361517137,258.92001342773443,1.0388347733826957,252.94000244140625,-0.028359521632672857
2691,2016-11-18,250.02999877929688,257.489990234375,249.27999877929688,257.489990234375,840300.0,-0.033961858806034306,1.2010726163739676,-2.520261667018948,31.32390854588492,45.39303080621957,15.520457348043578,17.29490685314238,28.211230648460912,27.438256284060003,19.169278128793206,9.540008544921875,-3.913201513433421,-16.130004119873036,-30.05746380118768,-2.202544438558391,-23.093733960530358,-9.166274279215713,23.918581300351605,3.0339804327026947,-32.031259046660736,6.963729840657326,11,13.274993896484375,16.095001220703125,34.06500244140625,34.660003662109375,-0.529998779296875,4,0.004239481517293475,-1.2229633944543294,258.82000732421875,1.2602004687282413,255.7899932861328,-2.0099518361517137,258.92001342773443,0.004239481517293475
2692,2016-11-21,251.3800048828125,252.2700042724609,250.5800018310547,250.6699981689453,669300.0,0.005399376515244914,-2.7977608997547665,-0.09517527173357224,34.1116860047816,44.61313082395891,12.494863857222015,15.514039373284959,26.284138967122317,26.15654768718673,18.702293239412743,2.240005493164034,-3.811874111019904,-14.001497650146462,-29.405393964034317,1.402398663741394,-21.70344580709036,-6.299549493202562,21.088460318814896,15.921195715045997,-18.033696572726647,7.701948156943921,11,11.92498779296875,14.7449951171875,32.714996337890625,33.30999755859375,-1.55999755859375,0,-0.006484226474465893,1.2010726163739676,250.02999877929688,-1.2229633944543294,258.82000732421875,1.2602004687282413,255.7899932861328,-0.006484226474465893
2693,2016-11-22,252.5,252.75999450683597,251.07000732421875,251.5200042724609,697500.0,0.004455386647436832,1.253339165640879,1.3802626206185524,38.08160443280105,41.06550946385071,9.164023500336953,13.875222932838938,24.740337485675468,25.127544317138586,18.56103085132409,1.689987182617216,-3.7034250116840326,-12.10050277709962,-28.473231426851953,4.272225872652712,-20.286867101975815,-3.914138452223426,18.57715721628756,31.944499108389014,-5.961164255021085,8.186364324876173,11,10.80499267578125,13.625,29.797500610351562,32.19000244140625,-3.5399932861328125,1,-0.014019775390625044,-2.7977608997547665,251.3800048828125,1.2010726163739676,250.02999877929688,-1.2229633944543294,258.82000732421875,-0.014019775390625044
2694,2016-11-23,259.02999877929693,260.1199951171875,252.8699951171875,252.8699951171875,609200.0,0.02586138130414617,-1.3538947045097405,6.285745426235765,43.97668589002721,39.15748077702964,0.6713508321598738,6.741839869136584,17.866245806943596,18.773897136766266,18.303858850776784,7.6199951171875,-3.775235252614266,-4.968004608154217,-21.223214950685474,11.28720573437704,-13.095609779419817,3.159600563111411,10.739328930771194,89.94467983277315,47.763998701115646,8.127605171265623,11,2.6100006103515057,7.089996337890568,23.26750183105463,25.660003662109318,-8.49000549316412,2,-0.03891441871041079,1.253339165640879,252.5,-2.7977608997547665,251.3800048828125,1.2010726163739676,250.02999877929688,-0.03891441871041079
2695,2016-11-25,260.02999877929693,261.0599975585937,257.73001098632807,260.47000122070307,227200.0,0.003860556710468366,3.1111069248740733,-0.07142892529636287,43.99481231056197,37.43822600559482,-2.0123138133673137,5.256022812213246,16.430931879672528,17.917776343947196,18.31391313201538,3.329986572265625,-4.244391302079634,-3.488504791259686,-19.610677941452366,12.633668358932994,-11.549591366356026,4.572581783836654,8.509969194924906,91.25637617970752,45.59191731142732,8.061086575096335,11,1.6100006103515057,3.274993896484318,21.877502441406193,24.660003662109318,-7.979995727539119,4,-0.038187873408442874,-1.3538947045097405,259.02999877929693,1.253339165640879,252.5,-2.7977608997547665,251.3800048828125,-0.038187873408442874
2696,2016-11-28,258.48001098632807,260.989990234375,257.67001342773443,259.27999877929693,506600.0,-0.005960803754356148,-1.7438018613332806,1.8181439866840408,40.079564205263395,38.15426917686698,-2.936039609551642,6.079679233876504,17.59437883296954,19.601855783387975,18.362750743916713,3.319976806640568,-6.105989988727174,-4.379492950439499,-20.174615396019874,11.415629495140877,-12.277054173229715,3.518068272350689,8.904358836198298,75.38179748026026,30.245165051309336,7.897561222790193,11,-2.6050109863280966,4.824981689453182,13.992492675781307,16.774993896484432,-6.750015258789034,0,-0.02932535115933821,3.1111069248740733,260.02999877929693,-1.3538947045097405,259.02999877929693,1.253339165640879,252.5,-0.02932535115933821
2697,2016-11-29,258.67001342773443,261.82998657226557,257.98001098632807,259.25,520500.0,0.0007350759568653942,-2.9285636434408,0.7249942778666146,37.907953541179964,38.178227820324786,-2.489567660299656,5.063187690185487,16.994987703269032,19.431052527694703,18.51176175228513,3.8499755859375,-7.592271077033558,-3.4999916076659474,-18.724157214552008,11.724173999220113,-11.11207441110895,4.112091195777083,7.628094132198157,70.63216320696209,29.20145502547514,7.612082803443028,11,-3.1150207519532103,4.634979248046818,13.434989929199162,16.584991455078068,-2.560028076171932,1,-0.035450624160949684,-1.7438018613332806,258.48001098632807,3.1111069248740733,260.02999877929693,-1.3538947045097405,259.02999877929693,-0.035450624160949684
2698,2016-11-30,251.42999267578125,260.1199951171875,250.0500030517578,258.79998779296875,853600.0,-0.027989408807046923,1.011984463793566,12.707182320443234,34.10601866895186,37.91670131511867,3.9965408441845796,11.413217892358603,23.822993460666737,26.6723177348955,18.69862742530848,10.069992065429688,-9.559363841426205,-9.803511810302723,-25.260749320527054,5.653725699921637,-17.53213056541489,-2.0748930551905573,13.847028357313206,11.714699104807877,-24.20236537338284,7.728618755112176,11,4.124999999999972,11.875,20.675010681152344,23.82501220703125,3.9000091552734375,2,-0.0064033146341397895,-2.9285636434408,258.67001342773443,-1.7438018613332806,258.48001098632807,3.1111069248740733,260.02999877929693,-0.0064033146341397895
2699,2016-12-01,244.97999572753903,251.3000030517578,244.72000122070312,251.1199951171875,1238900.0,-0.025653251943412614,1.024611195229879,0.8331076604554905,32.18139742167203,37.30707011345822,9.780395456045994,17.098532316861082,29.681461670580717,33.06690458136595,18.705182461541447,6.709991455078125,-9.055412273017566,-15.211508178710943,-32.10949712095501,1.6864807635331545,-23.660502649832978,-6.762513707588909,19.33720397032758,1.5195483893980484,-33.67913135318037,8.448994471122043,12,8.294998168945312,16.04499816894534,27.12500762939456,30.275009155273466,8.290008544921875,3,0.01624626931071793,1.011984463793566,251.42999267578125,-2.9285636434408,258.67001342773443,-1.7438018613332806,258.48001098632807,0.01624626931071793
2700,2016-12-02,245.2700042724609,246.41000366210938,235.13999938964844,244.33999633789062,1154400.0,0.001183805004407068,6.021794829135194,-0.15146710537760003,29.530323455899136,37.10778288123758,8.23185546528103,15.956960260642546,28.65698840095618,32.69738190533727,18.832928062665065,11.270004272460938,-9.200914077021338,-13.861499786376982,-31.732878098322914,4.009878525568922,-22.797188942349948,-4.9258106304040155,17.479419547232652,37.95432651766136,5.100940872433114,8.935689155972954,12,3.2149887084960938,10.964988708496122,26.834999084472685,29.98500061035159,7.110000610351591,4,0.021486479886948073,1.024611195229879,244.97999572753903,1.011984463793566,251.42999267578125,-2.9285636434408,258.67001342773443,0.021486479886948073
2701,2016-12-05,247.3999938964844,250.8999938964844,245.97000122070312,247.5800018310547,675800.0,0.008684264634567285,-2.24342339719621,-0.19355526751872054,44.32144141889682,38.2422001494726,6.358199354792816,12.909745726339423,25.759910048248315,30.473110994861344,19.5841731840644,5.629989624023494,-8.994829199717856,-10.729009246826166,-28.882824935728223,7.424806442075891,-19.805917091277223,-1.6521014023751377,12.588487480204634,45.93480852182932,9.030013373842031,9.076907844451028,12,1.0849990844725994,8.834999084472628,24.70500946044919,27.855010986328097,6.2100067138671875,0,0.018795510388003533,6.021794829135194,245.2700042724609,1.024611195229879,244.97999572753903,1.011984463793566,251.42999267578125,0.018795510388003533
2702,2016-12-06,250.80999755859372,250.83999633789062,246.4199981689453,247.2899932861328,415000.0,0.013783361949216921,1.4692714571283656,-19.55471730101166,41.224835904639434,38.59144809078798,3.19480499189541,8.382704784916456,21.541506243629584,27.00829516001059,20.28866420635063,4.4199981689453125,-9.02677982787202,-6.337004852294939,-23.796063330241992,11.122053625652086,-15.066534091268437,2.3925243866785593,6.6936356193912445,62.730187546309224,23.634287258662255,8.729529238973512,12,-2.3250045776367188,5.42499542236331,21.295005798339872,24.44500732421878,1.4300079345703693,1,0.003668108041547935,-2.24342339719621,247.3999938964844,6.021794829135194,245.2700042724609,1.024611195229879,244.97999572753903,0.003668108041547935
2703,2016-12-07,256.08999633789057,257.22000122070307,249.80999755859372,252.30999755859372,818900.0,0.021051787531170207,1.4536401255058793,1.0738619861544003,50.31017665286871,39.29516928665925,-1.7013102830495939,1.8873504589706158,15.485220647758467,21.69580693234559,21.200005142990264,7.410003662109347,-7.659993094099065,-0.2240058898926236,-16.063163735124135,15.615151955338888,-8.14358481250838,7.695573032723132,-20.94999694824213,94.88222468703243,50.59982735783444,7.9195789226157505,12,-7.605003356933565,0.1449966430664631,16.012504577636776,19.165008544921932,-6.389999389648381,2,7.805464468657597e-05,1.4692714571283656,250.80999755859372,-2.24342339719621,247.3999938964844,6.021794829135194,245.2700042724609,7.805464468657597e-05
2704,2016-12-08,249.72999572753903,257.489990234375,249.30999755859372,257.260009765625,751200.0,-0.02483502167714513,1.047564028867664,-1.9920678491559447,41.20718854324816,38.98543331251327,3.5769023584661,6.844304525684635,20.954202481194926,27.94960008215415,22.13132005437582,8.179992675781278,-6.708984331293976,-5.4705062866211165,-19.717765205923257,8.776752632681024,-12.594135746272201,1.653123173029968,-14.148396301269514,65.27965241351801,18.56078435227164,7.123629459651075,12,-1.2450027465820312,6.504997253417997,20.24250793457034,25.525009155273466,1.1600036621094034,3,0.022424242979707465,1.4536401255058793,256.08999633789057,1.4692714571283656,250.80999755859372,-2.24342339719621,247.3999938964844,0.022424242979707465
2705,2016-12-09,249.4600067138672,250.55999755859372,247.80999755859372,249.08999633789062,637500.0,-0.001081123686745289,1.1400844282686742,-0.04913807253281223,49.33982848088269,40.01435156535986,2.447211435686455,5.841779527245137,20.4486757097024,28.113448052909177,23.94791716933903,2.75,-6.153407715940972,-4.742494964599615,-17.515942135160856,8.030952205961654,-11.12921854988025,1.6442286206810195,-13.002071655273454,30.29521546437361,-21.04278600039434,6.38672358528063,12,-0.9750137329101847,6.774986267089844,20.952499389648438,25.794998168945312,2.2999877929687784,4,0.015272979459845182,1.047564028867664,249.72999572753903,1.4536401255058793,256.08999633789057,1.4692714571283656,250.80999755859372,0.015272979459845182
2706,2016-12-12,246.9900054931641,248.80999755859372,244.3600006103516,248.52999877929688,773000.0,-0.009901391622811118,3.2381108083561005,-4.162027300094772,45.0440279350608,40.80724872023552,3.4821381955918014,6.660680819102083,22.033027119263096,30.512004322866034,25.991896766837137,5.100006103515597,-6.5352952415832135,-5.94749603271481,-15.872183102407888,3.977191036978269,-10.909839567561363,-0.9851524978682562,-9.690788227539116,20.030517602241567,-34.30912806152309,4.962343534846543,12,0.6399917602538778,9.24498748779294,25.022499084472628,28.26499938964841,-20.090011596679688,0,0.02182274290364994,1.1400844282686742,249.4600067138672,1.047564028867664,249.72999572753903,1.4536401255058793,256.08999633789057,0.02182274290364994
2707,2016-12-13,250.0800018310547,250.6199951171875,245.75,248.47999572753903,548200.0,0.012510612855450631,2.6343346466555833,-1.038969531830605,47.384350998368916,42.282618979059635,-1.0666631000524092,3.526225854562682,18.051171070307873,27.31591265559257,25.871577012475043,4.8699951171875,-6.993456222668584,-2.7144996643066293,-12.721113602104424,7.292114273491194,-7.717806633205555,2.2888073045922965,-11.97315364667972,43.564400159444475,-13.045945141177896,5.003306968898912,12,-3.7650070190429688,6.154991149902344,21.967498779296875,25.175003051757812,-26.279998779296875,1,0.01411547806082325,3.2381108083561005,246.9900054931641,1.1400844282686742,249.4600067138672,1.047564028867664,249.72999572753903,0.01411547806082325
2708,2016-12-14,250.7899932861328,253.72999572753903,250.0500030517578,250.17999267578125,648400.0,0.0028390573011822795,-7.459949136192165,0.38124892712048,39.81205723934306,43.13047006991198,-2.097567207441841,2.2935138616824418,16.656142431020953,26.507667773052162,25.552139788066196,3.6799926757812216,-7.104860225277605,-1.5980072021484375,-11.209621089608788,8.013606685311913,-6.403814145878641,3.207799741581738,-11.907819419757857,48.971803176573154,-3.280614817986283,4.805806943730181,12,-4.474998474121094,5.444999694824219,21.25750732421875,24.465011596679688,-25.579986572265625,2,0.005781778563137996,2.6343346466555833,250.0800018310547,3.2381108083561005,246.9900054931641,1.1400844282686742,249.4600067138672,0.005781778563137996
2709,2016-12-15,253.97999572753903,256.5599975585937,250.19000244140625,250.9499969482422,623400.0,0.012719815490272124,-1.8000053657423924,4.967206143532485,42.904052868513375,44.616440004646876,-4.3322447005162985,-1.0951928220043783,12.782448073524648,23.18203709397025,25.054758633141194,6.369995117187443,-7.077035976561035,1.6824951171874716,-7.827797551005773,11.192787785380744,-3.072651216909179,6.437641451284094,-14.353509206444073,78.85243871781122,30.23113205509882,4.755146334096632,12,-3.055000305175753,2.254997253417997,18.06750488281253,21.275009155273466,-32.30999755859372,3,-0.016851716085105717,-7.459949136192165,250.7899932861328,2.6343346466555833,250.0800018310547,3.2381108083561005,246.9900054931641,-0.016851716085105717
2710,2016-12-16,251.47999572753903,254.83999633789062,250.44000244140625,253.9499969482422,871200.0,-0.009843294913202238,1.0705853630514706,-0.8151822494385135,41.96877585512068,44.355032719782855,-0.9596363939512003,0.8713938916714028,14.50080483336572,25.516922379728754,24.530498382562303,4.399993896484375,-6.177516143044386,-0.45050430297854405,-9.453993081794948,8.55298447583786,-4.952248692386746,4.051240086429658,-11.138969057912874,58.36063031321793,12.582192578455818,4.501744389408198,12,-0.5550003051757528,4.754997253417997,18.770004272460966,23.775009155273466,-31.58000183105463,4,-0.0023460965003745393,-1.8000053657423924,253.97999572753903,-7.459949136192165,250.7899932861328,2.6343346466555833,250.0800018310547,-0.0023460965003745393
2711,2016-12-19,251.08999633789062,253.0200042724609,250.32000732421875,250.8000030517578,492000.0,-0.0015508167499371783,-3.3200478521465873,-0.11740613069424231,41.34305927227626,44.36816864952029,0.009873448984649258,1.4175562027364208,14.236807999332086,25.724450604067044,23.23179940339979,2.699996948242159,-4.500340495494925,-0.8935035705566463,-9.862299888481573,8.07529274736828,-5.377901729519124,3.590894588405803,-10.063011125674507,49.398682182360474,6.484656666754091,4.484398158962457,12,-0.16500091552734375,3.4800033569335938,19.88249969482422,24.165008544921875,-32.089996337890625,0,0.0026683586710627427,1.0705853630514706,251.47999572753903,-1.8000053657423924,253.97999572753903,-7.459949136192165,250.7899932861328,0.0026683586710627427
2712,2016-12-20,249.75,252.3500061035156,249.3600006103516,251.22999572753903,607200.0,-0.005336717342125374,-1.6460289917697024,-5.103551696921764,47.78247912791207,44.087313368969546,1.3228036413146924,2.7712593067997773,14.817671248238355,26.863868710672136,21.910805182119525,2.9900054931640057,-2.611968578716585,-2.1519996643066293,-11.173356545714341,6.869357217101083,-6.662678105010514,2.358678776397227,-8.064494586897524,5.416660485441295,-39.731866474001635,4.510678440703858,12,1.1749954223632812,4.819999694824219,20.832496643066406,25.5050048828125,-33.13999938964841,1,-0.09149151592999238,-3.3200478521465873,251.08999633789062,1.0705853630514706,251.47999572753903,-1.8000053657423924,253.97999572753903,-0.09149151592999238
2713,2016-12-21,248.9600067138672,251.1499938964844,247.5800018310547,250.41000366210938,492700.0,-0.0031631362808121066,1.436873434399693,0.9797304960151951,56.17631068476136,45.750549162471025,1.1119838455947786,3.4598346865826386,15.035180658277227,27.454637257641366,20.71975460338486,3.569992065429716,-2.1579871101033348,-2.764993286132807,-11.875419013187297,6.345432440921684,-7.320206149660066,1.7902195773944243,-6.642321907913811,15.367544982014088,-33.841557904699286,4.555212863527239,12,1.4999923706054688,-0.15500640869143467,17.457489013671875,24.204994201660156,-32.560012817382784,2,-0.10106042329532094,-1.6460289917697024,249.75,-3.3200478521465873,251.08999633789062,1.0705853630514706,251.47999572753903,-0.10106042329532094
2714,2016-12-22,248.9499969482422,250.5399932861328,248.44000244140625,249.25,312500.0,-4.020631971024535e-05,-2.1818234362537137,0.20689909183705685,55.76079510113145,46.463989898054216,1.117200817921372,2.8205681505233713,14.43725380333143,27.293199999050046,20.98804426733583,2.0999908447265625,-1.776635099773273,-2.2710029602050668,-10.774954157456705,6.232948237046543,-6.522978558830886,1.9809726384207522,-6.025419925151937,18.870470437650145,-30.45021869706169,4.251975598625807,12,1.5100021362304688,-0.46500396728518467,17.06999969482422,24.18500518798828,-29.270004272460938,3,-0.09536047610119336,1.436873434399693,248.9600067138672,-1.6460289917697024,249.75,-3.3200478521465873,251.08999633789062,-0.09536047610119336
2715,2016-12-23,250.1000061035156,250.44000244140625,248.25,249.6199951171875,210700.0,0.004619438318420599,2.7758543579490147,-1.60002034484503,54.36048603396556,47.49915190904363,0.07545792091178782,0.9365000765922389,12.640161207022885,25.963916491299216,21.454487845032038,2.19000244140625,-2.3085946264028507,-0.6244941711426009,-8.054654070419332,6.80566572813413,-4.339574120780981,3.090585778495779,-6.592812551973964,46.32358716018327,-3.2838936450348584,3.715079949638366,12,1.05499267578125,-1.6150131225585938,15.91999053955081,23.034996032714872,-28.330001831054688,4,-0.11367455913936764,-2.1818234362537137,248.9499969482422,1.436873434399693,248.9600067138672,-1.6460289917697024,249.75,-0.11367455913936764
2716,2016-12-27,250.8999938964844,251.47000122070312,249.5800018310547,251.2100067138672,214800.0,0.003198671625132654,3.5542053497564114,-0.6458452539894253,50.15872383667118,47.80741555774389,-0.12468281634309619,-0.4853652825773622,11.226118838593464,24.990041009477153,21.86060398018246,1.8899993896484375,-1.781776868167185,0.5544944763183821,-5.922096249157306,7.03108520179407,-2.6838008864194762,3.7927898390562405,-6.83348847762943,69.60144846404692,20.759401458977038,3.238295362737851,12,1.170005798339787,-2.4150009155274006,15.120002746582003,22.235008239746065,-25.73999023437503,1,-0.12355520428107258,2.7758543579490147,250.1000061035156,-2.1818234362537137,248.9499969482422,1.436873434399693,248.9600067138672,-0.12355520428107258
2717,2016-12-28,249.5,250.7400054931641,248.19000244140625,250.5,189000.0,-0.005579888124915611,2.445924490174556,3.225673081656052,36.53452344131943,47.44324513574126,1.3235735941371445,0.2028079294300369,11.902212136303774,26.161213989671182,22.53373573838548,2.7099914550781534,-1.7810803670914197,-0.3869987487792912,-5.546710261814923,4.77271276425634,-2.966854505297107,2.1928570077385245,-4.896555188524218,49.357287151626885,6.077154897142044,2.5798557565178135,12,2.5699996948241903,-1.0150070190429972,15.214996337890625,21.735000610351562,-18.55999755859375,2,-0.12224448897795592,3.5542053497564114,250.8999938964844,2.7758543579490147,250.1000061035156,-2.1818234362537137,248.9499969482422,-0.12224448897795592
2718,2016-12-29,249.82000732421875,251.47999572753903,249.1100006103516,249.7100067138672,187000.0,0.0012825944858467775,-2.618277753835114,-0.1100006103515625,50.24419887947537,48.25881691473704,0.9515720412657629,-0.2571858746465523,10.78101011947092,25.636991594167625,22.09496924215923,2.369995117187443,-1.3293356214930725,0.013507843017578125,-5.094824127296107,5.121839813331263,-2.5406581421392787,2.567673828174435,-4.7011006958269945,49.54432246664205,8.67326008074928,2.5541659851568452,12,1.3899917602539062,-1.3350143432617472,14.894989013671875,21.414993286132812,-3.94000244140625,3,-0.13293573669128467,2.445924490174556,249.5,3.5542053497564114,250.8999938964844,2.7758543579490147,250.1000061035156,-0.13293573669128467
2719,2016-12-30,248.9600067138672,250.3500061035156,247.5,250.3500061035156,253400.0,-0.0034424809268196466,3.100730007135535,-12.636287973366366,48.68559335223435,49.0051299699719,1.1450122016228192,0.9657920690728474,10.826843231941496,26.15796585012299,21.133784139791594,2.8500061035155966,-1.2295063012448395,-1.0454933166503793,-5.64711547601479,3.556128842714031,-3.3463043963325845,1.255317763031826,-3.3462567412360897,36.68362515479279,-5.296969983580105,2.300811079682201,12,1.2999954223632812,-0.47501373291018467,15.754989624023438,22.274993896484375,-1.5300140380859375,4,-0.1307841096534208,-2.618277753835114,249.82000732421875,2.445924490174556,249.5,3.5542053497564114,250.8999938964844,-0.1307841096534208
2720,2017-01-03,250.5399932861328,254.07000732421875,248.66000366210938,251.3500061035156,750300.0,0.006346346921823232,-1.367620593057072,0.5827432899719988,59.790382825295396,51.05483258697402,-0.6507717254087027,-0.2098983794907383,9.12641057905654,24.235757041488625,18.970091692247408,5.410003662109375,-0.7744116308712421,0.27099380493163494,-3.756622039889038,4.298609649752308,-1.7428141174787015,2.2848017273419714,-4.451193703031947,46.27077469041183,1.4511153619536898,2.0138079224103334,1,0.2450103759765625,-2.0550003051758097,13.340003967285156,20.69500732421875,1.0700073242187784,1,-0.12317395001726317,3.100730007135535,248.9600067138672,-2.618277753835114,249.82000732421875,2.445924490174556,249.5,-0.12317395001726317
2721,2017-01-04,252.0500030517578,252.19000244140625,248.94000244140625,251.6100006103516,579400.0,0.00602702085930229,8.027762471919637,-0.5432042949985711,55.95166970920691,51.96252042934011,-2.2465303877420126,-1.4268337673286169,7.424943142559982,22.414219072877813,17.51652650784931,3.25,-0.6572283570001787,1.5485031127929574,-2.3153012855165116,5.412307511102426,-0.3833990863617771,3.480405311947692,-5.505155842605973,69.25415493808237,23.272909072073645,1.9319021991547396,1,-1.2649993896484375,-3.5650100708008097,10.422492980957031,19.18499755859375,1.0699920654296875,2,-0.12013488757260193,-1.367620593057072,250.5399932861328,3.100730007135535,248.9600067138672,-2.618277753835114,249.82000732421875,-0.12013488757260193
2722,2017-01-05,251.72999572753903,252.69000244140625,249.7899932861328,252.22000122070312,676600.0,-0.0012696184104115105,3.0559343555598235,-1.113642668886251,52.90842273634585,51.59942176840505,-1.8060496622912297,-1.090267102878471,7.413972877357111,22.46413913254176,15.945566579270597,2.9000091552734375,-0.3055845099687815,1.182495880126936,-2.7184996021236714,5.0834913623775435,-0.7680018609983676,3.13299362125224,-4.7473427973782805,64.38342483951538,18.004662750313763,1.9504977411253055,1,-0.9449920654296591,-3.2450027465820312,7.860000610351591,19.50500488281253,0.4800109863281534,3,-0.10554956706147878,8.027762471919637,252.0500030517578,-1.367620593057072,250.5399932861328,3.100730007135535,248.9600067138672,-0.10554956706147878
2723,2017-01-06,256.1099853515625,257.3800048828125,251.1100006103516,251.9900054931641,427800.0,0.017399553880595775,-1.1326582777779328,-8.408027901472378,56.13830186737779,51.641366964654644,-5.6604079663607365,-5.7642168104330835,2.709359668367142,17.802460418402006,15.379062292631549,6.270004272460909,0.2354286619763002,5.561486053466808,1.6545059305680923,9.468466176365524,3.607995992017436,7.5149761149161804,-8.707038929233164,87.14555765595463,43.02077806892625,1.9534900614493629,1,-3.66998291015625,-8.479988098144531,3.32000732421875,15.125015258789062,-5.9099884033203125,4,-0.09827802252850615,3.0559343555598235,251.72999572753903,8.027762471919637,252.0500030517578,-1.367620593057072,250.5399932861328,-0.09827802252850615
2724,2017-01-09,255.3300018310547,256.3800048828125,253.00999450683597,256.010009765625,461700.0,-0.0030455021870277044,3.7464996077841017,-0.16505127644838952,62.316098585801804,52.52532391485867,-4.336250633505813,-4.788703134998883,3.053539121171525,18.319386049776483,14.72747786713858,3.370010375976534,0.5213450794192909,4.501502227783192,0.07357269039982839,8.929431765166555,2.28753745909151,6.715466996474873,-7.523573656243514,76.49079398187844,32.755360415424995,2.2139647686916777,1,-2.8899993896484375,-9.015007019042969,4.0999908447265625,15.904998779296875,-4.320007324218722,0,-0.03701091481797347,-1.1326582777779328,256.1099853515625,3.0559343555598235,251.72999572753903,8.027762471919637,252.0500030517578,-0.03701091481797347
2725,2017-01-10,253.2700042724609,256.14999389648443,253.2700042724609,255.4199981689453,458500.0,-0.008067980824113308,-1.6790677208272502,3.1617188376529084,56.30061096994001,53.20775581855521,-1.9884024024233327,-2.5598813993160263,4.691877013978029,20.096726541161075,13.874348092725864,2.8799896240235228,0.4888937262541617,2.2510047912597315,-2.256148076761889,6.758157659281352,-0.0025716427510644735,4.5045812252705275,-5.076233615267171,51.30332439019065,7.942039711651972,2.253576434010806,1,-0.8300018310546591,-6.95500946044919,3.879989624023466,15.684997558593778,-0.8200073242187216,1,-0.02305844157682857,3.7464996077841017,255.3300018310547,-1.1326582777779328,256.1099853515625,3.0559343555598235,251.72999572753903,-0.02305844157682857
2726,2017-01-11,252.3800048828125,255.4499969482422,251.8699951171875,253.2700042724609,421200.0,-0.003514033934673866,-2.7486558817655284,0.4139543796397309,57.80418009925014,55.57105100276973,-0.9682023305860241,-1.3126738933442255,5.075415523780578,20.676384201845508,12.491915979835136,3.5800018310546875,0.47135055700277917,1.091505432128912,-3.02931376622422,5.212324630482044,-0.9689041670476684,3.151915031305492,-3.814385442531517,34.12394781863982,-13.45721947161013,2.0604095991765687,1,0.05999755859375,-1.4550094604492188,-0.02001190185546875,11.784996032714844,-2.639999389648409,2,-0.0030509717789189983,-1.6790677208272502,253.2700042724609,3.7464996077841017,255.3300018310547,-1.1326582777779328,256.1099853515625,-0.0030509717789189983
2727,2017-01-12,253.6100006103516,255.2700042724609,250.22999572753903,252.52999877929688,469900.0,0.004873586273643982,1.290908208171094,-1.2134860356267958,63.44707867508708,57.038037646726586,-1.736494860951666,-2.3870359186843473,3.317019504652052,19.13605667278628,11.374024072249911,5.040008544921875,0.4735844644821441,2.145001220703165,-2.0594155842093755,6.349418025615705,0.04279281824690884,4.247209623159421,-4.687406338306857,47.272735033068386,-4.20217175502772,2.102208402456268,1,-1.169998168945341,-2.6850051879883097,-1.2500076293945597,10.555000305175753,0.9900054931640057,3,-0.0019321221244620324,-2.7486558817655284,252.3800048828125,-1.6790677208272502,253.2700042724609,3.7464996077841017,255.3300018310547,-0.0019321221244620324
2728,2017-01-13,252.2400054931641,253.6100006103516,249.7899932861328,253.6000061035156,623900.0,-0.005401975923230107,4.5362841252112815,-1.2592576894275693,58.82041556350451,58.16412900353438,0.014390427613278689,-0.9516302363693683,4.205947222936828,20.177258231965283,10.762625675547499,3.8200073242187784,0.5562823533261962,0.7025054931640966,-3.5029095030789392,4.907920489407132,-1.400202004957407,2.8052129912856003,-2.974715382626158,37.177661542594144,-17.66051453328909,2.102707498121512,1,0.7799987792968466,-1.3150100708008097,0.11998748779294033,11.924995422363253,3.2200012207030966,4,-0.00011892950619885045,1.290908208171094,253.6100006103516,-2.7486558817655284,252.3800048828125,-1.6790677208272502,253.2700042724609,-0.00011892950619885045
2729,2017-01-17,249.6999969482422,251.72000122070312,247.32000732421875,251.4900054931641,774400.0,-0.010069808474495678,2.911105685763889,1.3161821629324548,49.00197131129138,56.96541661308949,2.984228878463341,1.3189122936748277,6.365367139613113,22.35615421970573,10.765132406803769,4.919998168945341,1.1174463381606472,-1.6235031127929744,-5.740244548727304,2.4932383231413553,-3.6818738307601393,0.43486760517419043,7.7899932861328125,26.95349086372118,-27.76534452506614,2.058370717967163,1,2.6500091552734375,1.2249984741210938,2.6599960327148438,14.465003967285156,4.9199981689453125,1,0.0020024029079328542,4.5362841252112815,252.2400054931641,1.290908208171094,253.6100006103516,-2.7486558817655284,252.3800048828125,0.0020024029079328542
2730,2017-01-18,250.88999938964844,253.44000244140625,250.08999633789062,250.2400054931641,622700.0,0.004765728698238325,-6.052553806617411,-0.3631233483931247,49.97553960380874,56.30140215693414,2.066400028917201,0.08689777504289964,4.779802637293642,20.847731818094303,10.618620751286493,3.7400054931640625,1.2966257619062844,-0.4040008544921818,-4.524474444892377,3.716472735908013,-2.4642376496922793,1.6562359407079157,6.3965911865234375,43.911397560467485,-8.556209474956148,2.060236795200096,1,1.4600067138671875,-0.01999664306640625,1.4699935913085938,13.275001525878906,0.10000610351565342,2,0.00047827780094644723,2.911105685763889,249.6999969482422,4.5362841252112815,252.2400054931641,1.290908208171094,253.6100006103516,0.00047827780094644723
2731,2017-01-19,251.75999450683597,252.5500030517578,248.17999267578125,250.0,506100.0,0.003467635694144766,1.6167635946658383,2.7077092821260837,55.67838425352624,56.60917565884307,1.2861985379470013,-0.7697970204892499,3.4846057288100383,19.65906725024169,10.590107201057657,4.3700103759765625,1.6252141033315297,0.43249435424806393,-3.691888229859103,4.556876938355231,-1.6296969378055053,2.494685646301633,5.327264404296869,55.84891681749578,2.8644491910201637,2.06219129205358,1,0.5900115966796591,-0.8899917602539347,0.5999984741210653,12.405006408691378,1.5299987792968466,3,0.002740715190901799,-6.052553806617411,250.88999938964844,2.911105685763889,249.6999969482422,4.5362841252112815,252.2400054931641,0.002740715190901799
2732,2017-01-20,226.8999938964844,250.8500061035156,218.6000061035156,250.0,8692300.0,-0.09874484093093883,1.600804531364793,-13.12504443269183,24.212389842392255,53.06185210051134,24.868893730483393,23.49517565045224,27.52504866564462,44.04781357424483,11.617571666801348,33.15998840332037,0.966462296337113,-23.28500595092771,-34.973132555932494,-11.5968793459229,-29.129069253430117,-17.440942648425306,29.99191998291016,23.707480991886946,-28.48476392938995,5.844063302502405,1,10.590011596679659,11.090011596679659,25.032501220703097,37.26500701904294,27.300003051757784,4,0.10066113799500442,1.6167635946658383,251.75999450683597,-6.052553806617411,250.88999938964844,2.911105685763889,249.6999969482422,0.10066113799500442
2733,2017-01-23,223.8000030517578,230.3600006103516,217.3500061035156,230.0,3505000.0,-0.013662366364544098,2.760115014255491,0.2683980653710134,23.050531214186208,48.69901128144295,25.595357343498705,25.943745495444944,29.67841534355182,46.58268556377442,12.475130032881083,13.009994506835994,0.12797518834227617,-25.126996612548822,-41.746101663537615,-8.50789156156003,-33.43654913804323,-16.81744408705444,31.560234516601582,17.8719800574499,-34.783228928510894,8.309552525494393,1,12.949996948242188,13.56500244140625,27.474990844726562,40.36499786376953,29.8699951171875,0,0.13762288932871347,1.600804531364793,226.8999938964844,1.6167635946658383,251.75999450683597,-6.052553806617411,250.88999938964844,0.13762288932871347
2734,2017-01-24,225.2100067138672,227.4600067138672,223.7899932861328,224.67999267578125,3051900.0,0.006300284373916165,-2.177483172489415,-0.08548617725307206,22.769299210847066,44.97330997487707,21.75085454460941,23.888801249535163,27.34283298151564,44.64116108566486,13.379031918658757,3.670013427734375,-0.693838947250498,-22.52999343872071,-42.245018268715796,-2.8149686087256214,-32.38750585371827,-12.67248102372315,27.86961696660157,21.778890019169737,-30.375077453112795,9.857512414997547,1,11.189994812011719,12.154998779296875,26.064987182617188,38.954994201660156,23.399993896484403,1,0.13431907596554127,2.760115014255491,223.8000030517578,1.600804531364793,226.8999938964844,1.6167635946658383,251.75999450683597,0.13431907596554127
2735,2017-01-25,221.6699981689453,227.0,221.4499969482422,225.8699951171875,1256500.0,-0.015718700055009194,-1.3922430094019145,-7.9243126529437165,18.706202477369686,40.62909023911258,22.726998407528043,26.55098062158126,29.98021759374552,47.65608102570661,14.35806778648293,5.5500030517578125,-2.1442264533311572,-24.64850158691405,-47.497675599420404,-1.7993275744076982,-36.0730885931672,-13.223914580660875,29.26584845690624,12.272705795349347,-36.16010291063245,11.424587006253175,1,14.64000701904294,15.69500732421875,31.909996032714844,42.49500274658203,27.180007934570284,2,0.14864436874822107,-2.177483172489415,225.2100067138672,2.760115014255491,223.8000030517578,1.600804531364793,226.8999938964844,0.14864436874822107
2736,2017-01-26,219.8999938964844,223.0,218.94000244140625,222.1499938964844,1566300.0,-0.007984861673125065,1.0556886135018915,0.5357146749693916,18.163614958199446,35.5975942705695,21.685675697161685,27.278022168685197,30.715897502917272,48.84992631191105,15.667332611311558,4.05999755859375,-3.873554690533723,-24.868505859374977,-50.451394632051034,0.7143829133010797,-37.65995024571302,-12.077061473036935,29.020702298027004,7.611903859608378,-37.20033656943296,12.791444386338032,1,15.58000946044919,17.46501159667966,33.68000030517575,40.670005798339815,27.290008544921847,3,0.14138250322696688,-1.3922430094019145,221.6699981689453,-2.177483172489415,225.2100067138672,2.760115014255491,223.8000030517578,0.14138250322696688
2737,2017-01-27,219.0,222.4199981689453,218.27999877929688,221.75,1287100.0,-0.004092741798383481,1.0244513919460383,1.2222222222222223,10.105351634702359,30.18480938959148,19.176570411344898,27.168834609559013,31.17358747068971,49.14751002279371,16.835090170705495,4.1399993896484375,-5.564852031889046,-24.243499755859375,-52.167893639473164,3.6808941277544136,-38.20569669766627,-10.28130281405248,28.026454789051655,12.682510324023793,-25.668808742023806,13.962196941806901,1,16.395004272460938,18.365005493164062,33.74749755859375,41.56999969482422,23.55999755859372,4,0.15657531180882556,1.0556886135018915,219.8999938964844,-1.3922430094019145,221.6699981689453,-2.177483172489415,225.2100067138672,0.15657531180882556
2738,2017-01-30,216.6100006103516,219.25,214.6499938964844,219.0,1187300.0,-0.010913239222138826,2.1833958996615412,0.869090687144876,9.76724319442728,25.825395154384356,17.859011821214153,28.399302545818585,32.89160845869739,50.88762219450578,18.313056433767073,4.600006103515597,-7.482198119915125,-24.972998809814413,-55.11254626227063,5.1665486426418,-40.04277253604252,-9.903225083586307,28.635867257567895,15.300583549826898,-17.473436789299157,15.0697737262281,1,17.43499755859372,19.404998779296847,36.13749694824216,43.18000030517575,24.31999206542966,0,0.17353767707848955,1.0244513919460383,219.0,1.0556886135018915,219.8999938964844,-1.3922430094019145,221.6699981689453,0.17353767707848955
2739,2017-01-31,216.3999938964844,219.52999877929688,215.00999450683597,216.97000122070312,1673600.0,-0.0009695153191239259,-1.6985050968817756,0.23849684928269999,10.157762079653821,21.40119765170048,14.358625957087355,27.452423530602147,32.514247077968804,50.412299385536954,19.57383023059932,4.520004272460909,-9.860087426712596,-23.555004882812483,-55.48129938122062,8.371289615595629,-39.51815213201655,-7.591857633608413,26.398204053720264,14.170033482832359,-15.588464300671923,15.963147249204061,1,17.20000457763669,19.615005493164034,33.232505798339815,43.39000701904294,25.230010986328097,1,0.1722273813477515,2.1833958996615412,216.6100006103516,1.0244513919460383,219.0,1.0556886135018915,219.8999938964844,0.1722273813477515
2740,2017-02-01,219.67999267578125,220.0399932861328,216.30999755859372,217.1300048828125,2135400.0,0.01515711123756236,1.2813506173530986,-4.473605311061364,16.39949676730697,17.036876819898342,6.912877985511443,22.916890725414646,28.575202465260872,46.51209756632608,21.684959642812984,3.729995727539091,-12.22981723542307,-18.732006072998047,-51.47674808177021,14.012735935774089,-35.10437707738413,-2.359635068611965,20.866348950125797,60.23946230624993,29.751216574838246,16.37237100438607,2,13.07000732421875,16.335006713867188,29.792503356933594,39.37500762939453,11.69000244140625,2,0.13169159185682977,-1.6985050968817756,216.3999938964844,2.1833958996615412,216.6100006103516,1.0244513919460383,219.0,0.13169159185682977
2741,2017-02-02,221.7700042724609,221.8699951171875,217.00999450683597,219.41000366210938,1631900.0,0.009513891416430553,2.7969017291426783,0.9254948658416796,17.851389559935654,16.330099010736497,0.13568140757354286,19.438696492434246,26.12021465704356,43.888852722559506,23.74838528505793,4.860000610351534,-14.378315101685132,-15.127994537353544,-48.01745218687378,17.761463112166695,-31.572723362113663,1.3167342874065753,16.704629535092323,91.63457478668107,60.65585818570915,16.44472882476012,2,0.7349929809570881,14.244995117187528,28.049991607666016,37.28499603271487,12.979995727539091,3,0.12210849668282875,1.2813506173530986,219.67999267578125,-1.6985050968817756,216.3999938964844,2.1833958996615412,216.6100006103516,0.12210849668282875
2742,2017-02-03,225.16000366210938,226.27999877929688,222.0,222.0,966800.0,0.015286104181535753,-1.7088568476150927,1.3389842562958814,23.72915277048736,16.40550140588107,-3.941592297018076,14.71028165302073,22.353584735853275,39.93121966896348,25.67157049825356,4.509994506835966,-16.81078464010099,-10.409495544433582,-42.920699086663205,22.10170799779604,-26.665097315548394,5.846106226681229,11.40865895255834,90.36977947582209,57.689412786880084,16.25560177111481,2,-4.105003356933594,10.854995727539062,25.11749267578122,33.894996643066406,6.55999755859375,4,0.09784152789567635,2.7969017291426783,221.7700042724609,1.2813506173530986,219.67999267578125,-1.6985050968817756,216.3999938964844,0.09784152789567635
2743,2017-02-06,230.94000244140625,231.6499938964844,224.1000061035156,225.94000244140625,2076800.0,0.025670628376657678,1.352027380329892,1.5822766473195746,32.87697179687376,17.528576137661815,-9.613202780451928,7.32340118591145,16.220247895927344,33.686799869041465,27.316950851321813,7.549987792968807,-19.58608007355403,-3.370997619628895,-34.451509222544644,27.709513983286854,-18.91125342108677,12.16925818182898,3.8751666758068097,95.73322427211247,59.75372248300397,15.540255801457874,2,-7.790008544921847,5.0749969482421875,19.337493896484347,28.11499786376953,0.8199920654297159,0,0.05031607774463276,-1.7088568476150927,225.16000366210938,2.7969017291426783,221.7700042724609,1.2813506173530986,219.67999267578125,0.05031607774463276
2744,2017-02-07,245.8800048828125,246.16000366210938,238.1999969482422,238.97999572753903,3034300.0,0.06469213771311355,1.1340481367317177,1.380001831054693,46.34467132601811,20.599517120844972,-23.817486090751004,-8.81270302533602,0.8827128767480872,18.370763833061005,28.352953343554244,15.220001220703125,-18.69447897807683,12.041504669189464,-17.96224868255075,42.04525802092968,-2.960372006680643,27.043381345059572,-31.230010986328097,99.06198083067093,61.43849178512483,15.00187667587011,2,-15.475006103515625,-9.865005493164062,3.9674911499023438,13.174995422363281,-8.720001220703125,1,-0.020131820842408277,1.352027380329892,230.94000244140625,-1.7088568476150927,225.16000366210938,2.7969017291426783,221.7700042724609,-0.020131820842408277
2745,2017-02-08,247.42999267578125,248.7899932861328,244.2899932861328,246.30999755859372,1505100.0,0.006303838304003051,1.3437522351763107,0.16231791755400068,46.871838310205554,23.78931971551232,-23.83572744283785,-11.407511869813902,-1.0872306821080429,16.402515530401388,29.557194681096277,4.5,-17.310236597494168,13.883493041992182,-15.429733010962138,43.1967190949465,-0.7731199844849925,28.540106068469356,-32.149798583984335,95.72057689556132,57.90731766945754,14.656613026477165,2,-15.709999084472656,-11.414993286132812,1.9425048828125,11.625007629394531,-7.3799896240234375,2,-0.02344092456312985,1.1340481367317177,245.8800048828125,1.352027380329892,230.94000244140625,-1.7088568476150927,225.16000366210938,-0.02344092456312985
2746,2017-02-09,251.6100006103516,253.47000122070312,247.42999267578125,247.42999267578125,968300.0,0.016893699463700784,-1.8899507558196837,3.7321662125339907,75.45847884411799,31.050778294336276,-25.75282407851884,-16.49381062189798,-5.597312519143145,11.861830262011466,31.338387967127822,6.040008544921875,-15.806919921251847,18.102001190185575,-11.108917118183143,47.312919498554294,3.496542036001216,32.707460344369935,-34.98941455078125,94.08960744136262,52.24105125853815,14.605459154184357,2,-17.55000305175784,-15.595001220703153,-1.9750022888183878,7.43999481201169,-13.669998168945341,3,-0.08044197545433884,1.3437522351763107,247.42999267578125,1.1340481367317177,245.8800048828125,1.352027380329892,230.94000244140625,-0.08044197545433884
2747,2017-02-10,253.1199951171875,254.16000366210938,250.3999938964844,251.47999572753903,970900.0,0.006001329451027271,1.0215016714862744,0.39234360683505254,81.23133895335933,38.99123337866206,-24.48921794289805,-19.017430918538537,-7.432765352901754,9.98781472888868,33.18926224527286,3.7600097656249716,-13.538296363941953,19.636495971679693,-9.504169133206972,48.77716107656636,5.066163419236375,34.20682852412301,-34.28844414794918,96.54022412046221,49.52482088667484,14.57033255244333,2,-18.534996032714844,-17.104995727539062,-3.484996795654297,3.1149978637695312,-28.330001831054688,4,-0.07257425518155014,-1.8899507558196837,251.6100006103516,1.3437522351763107,247.42999267578125,1.1340481367317177,245.8800048828125,-0.07257425518155014
2748,2017-02-13,252.2100067138672,254.7899932861328,251.17999267578125,253.72999572753903,1140400.0,-0.003595086997765673,-1.016750490154292,-0.9268229142436794,79.06976591362819,46.6481226935481,-20.113452961480135,-19.088481556538227,-6.632116449169189,10.569343435767905,35.06736021351296,3.6100006103515625,-10.867346577105991,18.728007507324207,-10.408595384747457,47.86461039939584,4.159706061288375,33.29630895336004,-30.55217952919918,84.44854043534006,32.82643224225045,14.56830144603582,2,-16.660011291503906,-16.19500732421875,-2.5750083923339844,4.024986267089844,-37.36000061035159,0,-0.08124184190839823,1.0215016714862744,253.1199951171875,-1.8899507558196837,251.6100006103516,1.3437522351763107,247.42999267578125,-0.08124184190839823
2749,2017-02-14,250.1999969482422,252.72000122070312,249.3000030517578,251.0500030517578,1201800.0,-0.007969587693264502,-1.581136638452237,0.5592185837332206,81.763523104951,53.91079228661966,-14.309500882527487,-17.959906145152644,-4.5491225231374415,12.188288529897022,36.412031206311404,3.4199981689453125,-7.6131688005903015,16.69299774169923,-12.502994164799134,45.88898964819762,2.0950017884500483,31.290993694948412,-25.22895315342771,56.28574916294643,-0.3008312950820198,14.597995953249194,2,-14.300003051757812,-14.68499755859375,-0.16499710083007812,6.034996032714844,-38.66999816894531,1,-0.07370104982543557,-1.016750490154292,252.2100067138672,1.0215016714862744,253.1199951171875,-1.8899507558196837,251.6100006103516,-0.07370104982543557
2750,2017-02-15,251.00999450683597,251.80999755859372,249.55999755859372,249.63999938964844,779700.0,0.0032374003536113083,-1.941178817193468,-1.6117473880731314,85.39249461949716,61.415359515459826,-11.407606662579013,-19.774291232673335,-5.28456817622984,10.921542833154007,38.25672270127504,2.25,-3.778061606615438,17.496995544433616,-11.714082600484147,46.70807368935141,2.8914564719747204,32.10253461689251,-23.05705576288966,48.64132519254929,-13.55610447614469,14.605539072458892,2,-12.61499786376956,-15.610000610351534,-1.6324958801269815,5.224998474121065,-40.97000122070315,2,-0.0551770493120719,-1.581136638452237,250.1999969482422,-1.016750490154292,252.2100067138672,1.0215016714862744,253.1199951171875,-0.0551770493120719
2751,2017-02-16,252.4499969482422,252.52999877929688,249.58999633789062,250.7400054931641,586900.0,0.005736833086010806,2.1443958482929695,1.2481733939231467,87.59270939332865,68.51131025133108,-8.982602486408325,-22.303459935844387,-6.700415096602967,9.007611874392865,39.82594681632928,2.94000244140625,0.3182318671497626,18.902497863769526,-10.400804991186362,48.205800718725385,4.250846436291596,33.554149291247455,-21.81335275007723,57.377040067594606,-10.625837929008696,14.651651427477935,2,-13.004997253417969,-17.400001525878906,-3.072498321533203,3.7849960327148438,-37.910003662109375,3,-0.049118613770578246,-1.941178817193468,251.00999450683597,-1.581136638452237,250.1999969482422,-1.016750490154292,252.2100067138672,-0.049118613770578246
2752,2017-02-17,249.7400054931641,251.57000732421875,249.07000732421875,251.57000732421875,907400.0,-0.010734765251883549,1.7322377033460907,-1.0701818571199126,86.96720228503874,74.52133586112718,-2.703577690154333,-18.756261082097893,-4.107191852459636,11.190851463098255,38.025849358300256,3.3799896240234375,4.174225508374832,15.050505828857439,-14.93430272332833,45.03531438104321,0.058101552764554754,30.042910104950323,-16.688026386202353,11.7132834487087,-60.35542961262821,14.992404276092886,2,-3.245010375976591,-14.780006408691435,1.9424934387206747,6.49498748779294,-32.18000793457037,4,-0.04724915028513854,2.1443958482929695,252.4499969482422,-1.941178817193468,251.00999450683597,-1.581136638452237,250.1999969482422,-0.04724915028513854
2753,2017-02-21,254.6000061035156,254.7400054931641,248.9499969482422,249.30999755859372,894700.0,0.019460240664103567,1.078994948443409,-2.8907121594917524,88.61708330633894,79.21827052560728,-4.3074332423097985,-22.335652619050535,-9.200110733647563,5.820784541952463,36.198886974556636,5.790008544921903,8.265304892649851,18.370506286621065,-12.412560331142714,49.15357290438487,2.9789729777391756,33.762039595502955,-19.374225578636754,97.58205210644671,17.438154109741788,15.391533308881899,2,-5.060012817382784,-19.880012512207003,-2.917507171630831,1.6349868774414347,-35.67001342773435,1,-0.11708567204535958,1.7322377033460907,249.7400054931641,2.1443958482929695,252.4499969482422,-1.941178817193468,251.00999450683597,-0.11708567204535958
2754,2017-02-22,255.4600067138672,257.07000732421875,253.5399932861328,255.13999938964844,656800.0,0.003377849920403797,-1.0056786655569427,0.060492780210334426,88.0314829345796,83.79156437275995,-4.096379800940554,-21.93797243655871,-10.082805404920123,4.438245659376889,34.37871737515463,3.5300140380859375,12.160339510879908,17.718006896972668,-13.750328722509721,49.186342516455085,1.9838390872314733,33.45217470671386,-18.277804912862962,80.17243161271288,-2.386415546748694,15.734167809741205,2,-3.2100067138671875,-19.600006103515625,-3.487506866455078,0.7749862670898438,-35.43000793457031,2,-0.15896813412299637,1.078994948443409,254.6000061035156,1.7322377033460907,249.7400054931641,2.1443958482929695,252.4499969482422,-0.15896813412299637
2755,2017-02-23,254.6199951171875,256.42999267578125,252.17999267578125,255.47000122070312,757200.0,-0.00328823132624656,2.0686042284090034,-2.656208277703605,85.87027261551816,84.94843034735999,-2.379432873685346,-19.502777989354996,-9.26701289516032,4.813389827702906,32.21334743035066,4.25,15.384706641678662,15.23049545288086,-16.14495277651082,46.60594368227257,-0.45722866181498034,30.9182195675767,-15.05125665339753,69.82747442934645,-11.104857808689545,15.687724114695852,2,-1.6099929809570312,-18.759994506835938,-2.982494354248047,1.6149978637695312,-34.459991455078125,3,-0.16923257074943654,-1.0056786655569427,255.4600067138672,1.078994948443409,254.6000061035156,1.7322377033460907,249.7400054931641,-0.16923257074943654
2756,2017-02-24,250.9900054931641,254.1199951171875,250.27999877929688,253.22000122070312,729200.0,-0.014256498678953844,-1.104102304698441,2.623505546978748,78.0578004330011,84.59581495620905,1.2889037116015345,-14.14963732191427,-5.624294795276597,7.920271092432557,29.64436285453114,4.339996337890625,16.73168877054269,10.046005249023466,-20.328466474984538,40.42047697303147,-5.141230612980536,25.233241111027468,-9.321114766122662,25.123225839185697,-52.359229733048835,15.187235862004004,2,2.019996643066378,-15.130004882812528,0.6199989318847372,5.24498748779294,-32.230010986328125,4,-0.16315395557910606,2.0686042284090034,254.6199951171875,-1.0056786655569427,255.4600067138672,1.078994948443409,254.6000061035156,-0.16315395557910606
2757,2017-02-27,253.2899932861328,255.07000732421875,248.6300048828125,250.3699951171875,909200.0,0.009163662865577127,-1.012507480407888,-1.3094187279756573,76.26322593601353,84.28397718091853,-1.1001236634134557,-14.49200067560588,-7.9841806778211435,5.093423023477044,26.789058435588743,6.44000244140625,18.064989319525495,10.631493377685558,-18.367543793026357,39.63053054839747,-3.868025207670428,25.131011963041516,-9.772968567430098,55.21311676947664,-19.136181755145316,14.499518585355963,2,-0.4399871826171875,-17.42999267578125,-1.6799888610839844,2.9449996948242188,-29.8699951171875,0,-0.1529866991477452,-1.104102304698441,250.9900054931641,2.0686042284090034,254.6199951171875,-1.0056786655569427,255.4600067138672,-0.1529866991477452
2758,2017-02-28,254.1999969482422,255.57000732421875,251.19000244140625,253.0500030517578,699600.0,0.003592734360734706,1.2519220510245708,0.39383377315601076,64.58625477171992,82.37539181055952,-1.8977280758662118,-13.113815529323745,-8.967631724807745,3.7639605217455028,23.576762588994246,4.3800048828125,17.344805113701852,9.661997222900396,-17.007584077217643,36.331578523018436,-3.6727934271586378,22.99678787295943,-9.056614316877557,65.9951475618487,-5.012192839206705,13.334790650059027,2,-1.3499908447265625,-18.339996337890625,-16.459991455078125,-6.235000610351619,-29.759994506835938,1,-0.1441384729721643,-1.012507480407888,253.2899932861328,-1.104102304698441,250.9900054931641,2.0686042284090034,254.6199951171875,-0.1441384729721643
2759,2017-03-01,253.6699981689453,259.57000732421875,253.55999755859372,254.3600006103516,923600.0,-0.002084967685522021,-12.208759515744232,-0.6000053074330847,61.34547082823094,79.70350027819661,-0.9205520474350806,-10.169893712914586,-8.62159233549022,3.856462398620465,20.467266798057203,6.010009765625028,16.179617143913617,7.26849822998048,-16.13060006376992,30.66759652373088,-4.431050916894719,18.96804737685568,-7.0954205744381795,46.06939818456715,-20.910857577458614,11.699549146875198,3,0.4300079345703125,-16.55999755859375,-16.61249542236328,-6.330001831054744,-27.209991455078125,2,-0.1369496028065056,1.2519220510245708,254.1999969482422,-1.012507480407888,253.2899932861328,-1.104102304698441,250.9900054931641,-0.1369496028065056
2760,2017-03-02,248.6100006103516,253.7100067138672,248.0200042724609,253.47000122070312,593700.0,-0.01994716598382973,1.1310824287139032,7.04345422379445,44.71458296369176,74.93926400823696,4.205452972850225,-2.984417672122362,-3.7275498219623557,8.417953513135302,16.969973362277063,5.690002441406278,15.053558325328396,0.7620002746582202,-18.97149148778371,20.49549203710015,-9.104745606562773,10.628746155879185,10.960006713867159,5.108192051956973,-56.028696591141795,9.866745881220968,3,5.185005187988253,-11.500000000000028,-11.727497100830107,-1.2700042724610228,-19.899993896484403,3,-0.11495918008482842,-12.208759515744232,253.6699981689453,1.2519220510245708,254.1999969482422,-1.012507480407888,253.2899932861328,-0.11495918008482842
2761,2017-03-03,248.8500061035156,249.97999572753903,246.3600006103516,247.69000244140625,559500.0,0.0009653895361199094,1.1169667874288385,-0.2386838511169325,42.12469324808058,69.9567630041305,3.800778694812408,-1.150629573339387,-4.121570339366286,7.749225241826849,13.651863851555628,3.619995117187443,13.943960745877774,-0.35199432373050854,-15.80294642066579,15.098957773204802,-8.077470372198178,7.3734817247371325,10.720001220703153,18.849388551408765,-36.24735653290304,7.7254760484676535,3,4.11499786376956,-11.740005493164034,-12.012500762939425,-1.5100097656250284,-15.850006103515597,4,-0.11529034252654136,1.1310824287139032,248.6100006103516,-12.208759515744232,253.6699981689453,1.2519220510245708,254.1999969482422,-0.11529034252654136
2762,2017-03-06,247.19000244140625,248.44000244140625,245.1300048828125,247.6199951171875,597200.0,-0.006670699704217964,2.1980539584254752,-0.3706821709505234,40.99066015347508,64.66493820936785,5.6557919034812585,2.3657208931737728,-2.5948478490313676,8.928818082789292,11.209612064200142,3.7200012207030966,12.525505064841667,-3.113497924804676,-13.73364866675081,7.506652817141429,-8.423573295777743,2.1965774461683907,11.851604614257838,14.265908658621637,-35.58472411419281,5.310075370973057,3,5.160003662109375,-10.080001831054688,-10.767498016357422,0.14999389648431816,-10.710006713867216,0,-0.11501277419708478,1.1169667874288385,248.8500061035156,1.1310824287139032,248.6100006103516,-12.208759515744232,253.6699981689453,-0.11501277419708478
2763,2017-03-07,242.55999755859372,248.33999633789062,233.75,247.6100006103516,2456300.0,-0.01873055073863683,3.4823375265739887,11.744393186657335,37.46719084552615,59.04668353280636,9.385277979914946,8.338416987246973,1.8707945729370294,13.151356123028336,10.28248510512148,14.589996337890625,10.66353013832105,-8.324502563476585,-15.036733002786008,-1.6122721241671911,-11.680617783131282,-4.968387343821888,15.646913366699295,34.12081742645397,-14.29965941216895,3.356115219654702,3,4.100006103515653,-5.449996948242159,-6.179992675781222,3.115005493164091,-6.910003662109318,1,-0.07890830962358031,2.1980539584254752,247.19000244140625,1.1169667874288385,248.8500061035156,1.1310824287139032,248.6100006103516,-0.07890830962358031
2764,2017-03-08,240.92999267578125,243.8600006103516,239.50999450683597,241.41000366210938,962400.0,-0.006720007005354245,-1.6204798235132354,0.09505162302051216,33.8977622232393,53.27196015588649,9.764267077100982,10.096202680415956,3.314430091900249,14.348623373819976,11.306000337721638,4.350006103515625,8.89449112596293,-9.707006835937506,-17.477786013022637,-1.9362276588523741,-13.592396424480086,-5.821617247394926,15.320365375488336,35.97189509356708,-11.907561843050097,3.8853895885425715,3,5.730010986328125,-3.6399917602539062,-5.899993896484375,3.3950042724609375,-7.169998168945284,2,-0.06844307780545,3.4823375265739887,242.55999755859372,2.1980539584254752,247.19000244140625,1.1169667874288385,248.8500061035156,-0.06844307780545
2765,2017-03-09,241.6300048828125,242.42999267578125,235.05999755859372,240.80999755859372,3042700.0,0.0029054589644770257,5.090948069308203,-1.7083094920211668,32.29714082568175,48.187442421739895,7.853753753224254,9.422486493799454,2.395266287057865,13.195751237928164,12.238891522552962,7.369995117187528,6.349448362069069,-8.716995239257812,-17.374062438279793,-0.05992804023583176,-13.045528838768803,-4.388461639746822,12.820324524355527,48.55210694505433,1.7966161367607185,4.328533599510984,3,5.029998779296875,-3.69000244140625,-6.822505950927734,-3.07000732421875,-2.400009155273466,3,-0.06278193048211278,-1.6204798235132354,240.92999267578125,3.4823375265739887,242.55999755859372,2.1980539584254752,247.19000244140625,-0.06278193048211278
2766,2017-03-10,231.3699951171875,240.8300018310547,229.7700042724609,239.52999877929688,3391300.0,-0.04246165442326166,1.055759762212698,-9.951135094901032,25.898720320758457,42.59138624226711,16.805235164790105,19.065939450357973,12.286593870431716,22.95700470584444,12.868619212873538,11.860000610351591,3.4699959087099046,-17.96500473022462,-30.052723742978287,-5.877285717470983,-24.008864236601454,-11.921145223847788,21.424307937407093,8.569850035593086,-40.857728619151054,6.04385950637682,3,13.300010681152344,6.920005798339844,3.0125045776367188,6.8699951171875,5.0900115966796875,4,-0.011496686949286739,5.090948069308203,241.6300048828125,-1.6204798235132354,240.92999267578125,3.4823375265739887,242.55999755859372,-0.011496686949286739
2767,2017-03-13,234.75,234.8600006103516,229.22000122070312,230.88999938964844,1840900.0,0.014608656931079267,1.7647043423950806,-0.47303907819003915,22.904740759131244,37.96010690753503,11.754918687260329,15.008637446001899,8.6147142222556,19.0527569171617,13.47363597866012,5.639999389648466,0.7250539662155688,-13.666500091552734,-27.24325819036676,-0.08974199273873751,-20.454879140959747,-6.878121042145722,15.741873176381233,28.92259514400087,-13.818348652135864,6.788379049407003,3,9.645004272460938,6.035003662109375,-5.490001678466797,3.489990234375,2.660003662109375,0,-0.007454739084132078,1.055759762212698,231.3699951171875,5.090948069308203,241.6300048828125,-1.6204798235132354,240.92999267578125,-0.007454739084132078
2768,2017-03-14,231.72000122070312,235.72999572753903,230.1999969482422,235.72999572753903,1879000.0,-0.01290734304279817,1.758107907564361,-1.0388585162608783,19.407235884550715,33.30030302490389,12.584143735293196,17.31248943588588,11.301295189393556,21.502838818011384,13.979197560108597,5.529998779296847,-1.5565103809759648,-15.6719985961914,-31.020237501135455,-0.3237596912473464,-23.346118048663442,-7.997879143719359,16.219247320996743,17.076503444171454,-20.065028331202466,7.674119452472034,3,9.745002746582031,10.115005493164062,-3.1850013732910156,6.519989013671875,8.229995727539062,1,0.020542009674435535,1.7647043423950806,234.75,1.055759762212698,231.3699951171875,5.090948069308203,241.6300048828125,0.020542009674435535
2769,2017-03-15,231.75999450683597,232.9199981689453,228.52999877929688,231.77999877929688,951700.0,0.00017259315519657648,2.8173857085044416,0.004988603457388143,19.921063906593687,30.545467574115218,10.179901104609257,16.675127131933124,10.938992917051479,20.88397971133915,14.859927522872068,4.3899993896484375,-3.962763351675221,-14.710005187988259,-31.496109313706967,2.0760989377304213,-23.1030572508476,-6.316953125128919,13.93294435634428,23.237389538394186,-9.366018618826299,8.393052062859342,3,7.495002746582003,12.290008544921847,-2.1774978637695597,6.479995727539034,8.450012207031222,2,0.01678460252782621,1.758107907564361,231.72000122070312,1.7647043423950806,234.75,1.055759762212698,231.3699951171875,0.01678460252782621
2770,2017-03-16,237.16000366210938,241.0500030517578,235.4499969482422,238.8600006103516,1478300.0,0.023300005537038926,-1.187497951094488,84.98169336396656,32.612534909676924,29.488561092070366,3.3356888070687774,10.734682845889807,5.221842558205765,15.27344346775061,15.270318570644637,9.290008544921847,-5.607234959079108,-8.617496490478516,-25.75407783955137,8.51908485859434,-17.185787165014943,-0.04920581594208784,6.130123589327212,68.92972793783386,33.91861047257299,8.568290674536428,3,1.3249969482421875,6.8899993896484375,-3.9500045776367188,1.079986572265625,11.169998168945312,3,-0.014336351420020765,2.8173857085044416,231.75999450683597,1.758107907564361,231.72000122070312,1.7647043423950806,234.75,-0.014336351420020765
2771,2017-03-17,240.0500030517578,243.1000061035156,234.4499969482422,237.25,1494900.0,0.012185863320216095,-1.0595237446480696,-1.647063575409941,33.59765235709452,28.667115781361414,-1.0436112055438684,7.239234828457285,1.9930656701022826,12.144952868457949,15.492581387966181,8.650009155273409,-7.164221020946513,-5.107497406005848,-22.124458070397964,11.909463258386268,-13.615977738201906,3.40098292619021,-11.520004272460938,79.06656473200275,44.68541758756646,8.508480332196052,3,-1.6150054931640625,4.0,-6.182506561279297,-1.8100128173828125,8.1199951171875,4,-0.0034159854771673714,-1.187497951094488,237.16000366210938,2.8173857085044416,231.75999450683597,1.758107907564361,231.72000122070312,-0.0034159854771673714
2772,2017-03-20,237.94000244140625,241.00999450683597,237.7899932861328,240.5,868800.0,-0.008789837881804208,-1.251736611287193,-0.9142838458646002,30.437948084190495,27.88608880787968,-0.4288023595000823,8.87490288917462,3.743101903292313,13.936465441606913,15.815720255736835,3.2200012207031534,-7.941335413992249,-6.62749786376952,-23.793078083435887,10.538082355896847,-15.210287973602703,1.9552922460636637,-9.118603515625011,64.58475588044334,32.78969440281525,8.58279010983319,3,-1.7450027465820312,6.1100006103515625,-2.9025039672851562,0.29998779296875,12.789993286132784,0,-0.006220037456305838,-1.0595237446480696,240.0500030517578,-1.187497951094488,237.16000366210938,2.8173857085044416,231.75999450683597,-0.006220037456305838
2773,2017-03-21,224.7899932861328,239.4499969482422,214.9900054931641,238.97000122070312,4355500.0,-0.05526607136398465,2.231174695000576,5.539070881911165,23.348120844532815,26.713906432467844,11.103053837574492,20.740488464143084,16.231718980523993,26.669605253365432,16.486231782517287,24.459991455078097,-9.094735918877234,-18.287006378173828,-36.90046050149982,0.3264477451521657,-27.593733439836825,-8.980279316510831,18.310012817382784,34.862993881828224,4.672219086888084,9.306727061662995,3,4.255012512207031,12.490013122558594,10.510005950927734,13.449996948242188,26.100006103515625,1,0.05614133525913978,-1.251736611287193,237.94000244140625,-1.0595237446480696,240.0500030517578,-1.187497951094488,237.16000366210938,0.05614133525913978
2774,2017-03-22,214.8500061035156,221.3000030517578,213.8699951171875,220.3999938964844,2528400.0,-0.04421899319141276,1.0217691876518094,0.39139525299123074,21.41892165963617,25.505215414018338,18.947031661191147,28.96724886135476,25.406319140886637,36.083427788224384,16.917944132997427,10.919998168945312,-10.47988181509163,-26.19649353027347,-47.75011771114342,-4.642869349403497,-36.97330562070846,-15.419681439838484,27.68779998779297,3.3527561340516847,-28.77108163309318,10.776812090434987,3,13.634994506835966,21.86999511718753,20.932491302490263,23.389984130859403,31.879989624023438,2,0.11682564641228499,2.231174695000576,224.7899932861328,-1.251736611287193,237.94000244140625,-1.0595237446480696,240.0500030517578,0.11682564641228499
2775,2017-03-23,211.52999877929688,216.8800048828125,211.3300018310547,214.8500061035156,2156200.0,-0.015452675028638896,-1.9838716293263985,0.5982008335990914,19.971049083957666,24.846585276596027,19.610603178879757,30.454985056499652,27.97299008407151,38.87593495732989,17.68966000707569,5.5500030517578125,-11.602451895445483,-27.36200103759765,-51.64455076782167,-3.0794513073736027,-39.503275902709674,-15.220726172485627,29.861094873046852,0.6295150184022802,-31.80309024453443,12.14127486511202,3,15.685005187988281,23.920005798339844,24.17749786376953,25.854995727539062,38.350006103515625,3,0.13558364345519647,1.0217691876518094,214.8500061035156,2.231174695000576,224.7899932861328,-1.251736611287193,237.94000244140625,0.13558364345519647
2776,2017-03-24,210.0399932861328,213.19000244140625,203.72000122070312,211.2100067138672,1976900.0,-0.00704394412973397,2.692004759071981,0.352412905597944,20.025834289725694,24.52670677999541,19.843517186073427,30.27187366980982,28.705504768045444,39.79184758053552,19.02456953725329,9.470001220703125,-12.64154864438521,-26.80450592041015,-53.570674339258005,-0.038337501562324405,-40.187590129834064,-13.421421710986237,29.547434856933563,16.948225270343304,-17.047774608353063,13.383084209423915,3,13.370010375976562,21.605010986328125,26.857501983642607,26.029998779296875,40.80000305175781,4,0.18229865629809017,-1.9838716293263985,211.52999877929688,1.0217691876518094,214.8500061035156,2.231174695000576,224.7899932861328,0.18229865629809017
2777,2017-03-27,214.5399932861328,214.67999267578125,207.44000244140625,207.44000244140625,1488600.0,0.02142449125805168,-1.0394364986406766,-6.068298599337489,27.34477264691202,25.408655309146667,13.606070262864591,23.947787821276933,23.445034027244105,34.72532016277904,20.64611015857472,7.239990234375,-13.735529052785552,-20.36700592041015,-47.724254550943556,6.990242710123255,-34.04563023567687,-6.688381605143434,22.17804070314449,30.28265703678808,-3.5448121091260703,13.67862431526671,3,8.870010375976562,17.105010986328125,22.707504272460938,21.529998779296875,33.08000183105469,0,0.15675401293576074,2.692004759071981,210.0399932861328,-1.9838716293263985,211.52999877929688,1.0217691876518094,214.8500061035156,0.15675401293576074
2778,2017-03-28,217.55999755859372,217.83999633789062,211.02999877929688,213.80999755859372,1365200.0,0.014076649421877807,2.1600934645613123,0.5281696951461944,31.519864164770652,26.69741089338855,9.349431369589894,19.017078679468852,19.728138262686656,31.187322398989892,22.099163263784465,6.80999755859375,-13.621179756371589,-15.515001678466831,-42.33433769817273,11.30433434123907,-28.924669688319767,-2.105333668613895,16.51819380919764,78.72579577006952,43.30367324189557,13.409668009852943,3,5.850006103515653,14.085006713867216,23.167499542236357,18.509994506835966,32.47999572753909,1,0.1524636814725644,-1.0394364986406766,214.5399932861328,2.692004759071981,210.0399932861328,-1.9838716293263985,211.52999877929688,0.1524636814725644
2779,2017-03-29,218.92999267578125,219.17999267578125,214.92999267578125,216.50999450683597,1122400.0,0.006297091067113847,1.9109607294959894,0.6453328450520758,32.23786890914266,26.655781337773632,6.6694767228368335,15.716813517467898,17.744687318509932,29.37133883999718,22.9589898065461,4.25,-13.692705979318958,-12.408006286621088,-38.08678538977637,13.27077281653419,-25.247395838198713,0.431383264956537,12.719543480243061,98.38292278022001,61.952201067930716,12.839389551577632,3,4.480010986328125,12.715011596679688,23.200000762939453,17.139999389648438,36.050003051757784,2,0.145982769757808,2.1600934645613123,217.55999755859372,-1.0394364986406766,214.5399932861328,2.692004759071981,210.0399932861328,0.145982769757808
2780,2017-03-30,220.02999877929688,223.1100006103516,218.75,218.94000244140625,1199700.0,0.005024465081605589,-4.931968693558137,0.4504120506693118,39.641951005758415,27.327370076514065,3.2229741492945436,13.034149974154815,15.992996219979318,27.816834464544797,24.649022590327228,4.360000610351591,-13.325888941591558,-9.87900009155274,-34.67652356326158,14.918523380156103,-22.277761827407176,2.5197616443016955,9.385174581901737,84.11551352240369,42.33635095597859,12.398761735854423,3,2.3349990844726562,11.615005493164062,24.025001525878906,16.039993286132812,35.0,3,0.12134707583679916,1.9109607294959894,218.92999267578125,2.1600934645613123,217.55999755859372,-1.0394364986406766,214.5399932861328,0.12134707583679916
2781,2017-03-31,220.16000366210938,221.47000122070312,219.33999633789062,220.80999755859372,927300.0,0.0005908507182372791,1.162440165445448,-0.5963266791723568,35.83220969343152,27.926732477540845,-0.028088371458437678,11.219801554582205,15.171333843432564,27.212825144455564,26.70367036007712,2.1300048828125,-13.055873143512116,-8.314495086669922,-31.78219696619618,15.153206792856338,-20.04834602643305,3.419355853093208,7.1995559278495875,81.17423552678844,36.20861332765861,11.733850939763126,3,1.4249954223632812,11.485000610351562,24.27499771118164,15.909988403320312,22.259994506835938,4,0.1349927358573082,-4.931968693558137,220.02999877929688,1.9109607294959894,218.92999267578125,2.1600934645613123,217.55999755859372,0.1349927358573082
2782,2017-04-03,218.75999450683597,221.27999877929688,217.41000366210938,219.1999969482422,762500.0,-0.00635905310676721,-1.4649775004616536,0.6769331893515986,37.00361148931628,29.44400921585012,-1.8270090550963118,10.941684824907071,16.65059153526471,28.07797524467921,28.886975326403473,3.8699951171875,-13.875704875558966,-8.293003845214827,-30.391682759265905,13.805675068836251,-19.34234330224038,2.7563356118107265,6.708400413582524,63.9900211576721,14.856463903515632,11.049339457025543,4,-5.344993591308622,12.885009765624972,25.67500686645505,17.25500488281247,26.180007934570284,0,0.14664473686504964,1.162440165445448,220.16000366210938,-4.931968693558137,220.02999877929688,1.9109607294959894,218.92999267578125,0.14664473686504964
2783,2017-04-04,223.4199981689453,224.72000122070312,219.0,219.0,911400.0,0.021301900617682223,-1.588236918689953,-10.04539464558256,42.345824170037865,31.769220605894752,-7.489370648207796,5.03224462325295,12.225557252818533,22.868055979565895,29.443226867328754,5.960006713867159,-14.990931748056056,-2.676000213623041,-23.57215867901914,18.220158251773057,-13.124079446321105,7.772079019075022,-19.699996948242188,86.72112444240786,32.8944879246221,10.448079232698054,4,-9.199996948242188,8.225006103515625,20.93500518798828,12.595001220703125,19.72999572753909,1,0.10831616304079761,-1.4649775004616536,218.75999450683597,1.162440165445448,220.16000366210938,-4.931968693558137,220.02999877929688,0.10831616304079761
2784,2017-04-05,224.44000244140625,226.7700042724609,223.4199981689453,223.4199981689453,1121700.0,0.0045654116946578505,-5.568611904797467,0.23077029298958465,37.30539728253652,33.695259294625735,-7.829311727612662,2.8601508292285303,11.411763871576682,21.310459888913527,29.9180302482549,3.3500061035155966,-15.8999235655304,-0.831496429443348,-20.530194117477038,18.86720125859034,-10.680845273460193,9.017852414573497,-20.300001220703138,75.10681966753471,22.23264194041691,9.849348844016845,4,-9.194999694824219,7.2050018310546875,19.915000915527344,11.574996948242188,18.860000610351562,2,0.1140616225550517,-1.588236918689953,223.4199981689453,-1.4649775004616536,218.75999450683597,1.162440165445448,220.16000366210938,0.1140616225550517
2785,2017-04-06,226.4600067138672,227.8999938964844,224.3800048828125,224.75999450683597,832100.0,0.009000197159542811,-1.8617896264685316,1.6666716531781252,36.19745594078737,35.4921061447437,-8.391201712315024,-0.37378775884687343,9.7398172544965,18.800347315546333,29.853559536697798,3.5199890136719034,-15.070892195315025,1.947007751464838,-16.20723878727145,20.101254290201126,-7.130115517903306,11.024131020832982,-21.414805371093763,86.27275001745502,35.19520926707612,9.077123269368146,4,-8.790008544921875,2.2549972534179688,19.144996643066406,10.649993896484375,21.979995727539062,3,0.12593830331245615,-5.568611904797467,224.44000244140625,-1.588236918689953,223.4199981689453,-1.4649775004616536,218.75999450683597,0.12593830331245615
2786,2017-04-07,228.7100067138672,229.38999938964844,224.2899932861328,228.0,1156600.0,0.009935529158766165,3.9275610169616466,0.41764800919111744,40.65223001593254,36.97071251907931,-8.620935368874882,-2.986399356018296,7.928257559405438,16.02252133973667,29.172177114076348,5.100006103515625,-13.077395740846697,4.330007171630854,-13.650870805777402,22.31088514903911,-4.660431817073288,13.320446160334996,-22.293517817871106,94.32393223464918,43.09792019253667,8.990438988704135,4,-8.500007629394531,-1.8600082397460938,16.742496490478516,8.399993896484375,20.25,4,0.11508019453804619,-1.8617896264685316,226.4600067138672,-5.568611904797467,224.44000244140625,-1.588236918689953,223.4199981689453,0.11508019453804619
2787,2017-04-10,233.0,233.80999755859372,228.1300048828125,228.1300048828125,830400.0,0.018757348433380505,-1.332648201529002,6.859083191850594,60.13330244664042,40.14998343928706,-11.194189705929489,-7.814894132305767,4.164608296511062,11.533254011148074,28.169279829926904,5.679992675781222,-10.353155731779253,8.707500457763672,-9.076858396846944,26.491859312374288,-0.1846789695416362,17.59967988506898,-24.745630264511732,94.5307380680579,39.53154250244688,8.892179427305313,4,-8.6300048828125,-6.9199981689453125,12.03750228881836,4.1100006103515625,9.809997558593722,0,0.04042917669075252,3.9275610169616466,228.7100067138672,-1.8617896264685316,226.4600067138672,-5.568611904797467,224.44000244140625,0.04042917669075252
2788,2017-04-11,236.47999572753903,236.94000244140625,230.9199981689453,232.2100067138672,760600.0,0.01493560398085414,1.3198464125692377,0.8767953377616184,81.76206798736109,45.65267222575578,-13.08407660968075,-11.51012896151471,1.3392951319147812,7.776713452323122,27.129951438256743,6.0200042724609375,-7.22983247245071,11.949496459960898,-6.372653776287251,30.271646696209046,2.7884213418368233,21.110571578084972,-25.67006320974022,96.59758455251225,33.61694368799652,9.161075118124074,4,-9.304992675781222,-10.449996948242159,8.25000762939456,0.6300048828125284,11.320007324218778,1,0.0357747245716904,-1.332648201529002,233.0,3.9275610169616466,228.7100067138672,-1.8617896264685316,226.4600067138672,0.0357747245716904
2789,2017-04-12,235.6499938964844,237.1199951171875,233.77999877929688,237.0500030517578,1125500.0,-0.003509818361173034,3.337676492444885,-0.32787184013607423,88.21288602623022,51.04944278358598,-10.764975543191895,-10.934366305252667,2.834603148219344,8.372513991293602,25.853075958100092,3.339996337890625,-4.819136851144037,10.924994659423845,-7.798486819041557,29.648476137889247,1.56325392019113,20.28673539865656,-21.704452987852704,88.54247068659807,16.944702671649864,9.361740739232706,4,-8.384994506835966,-11.85999298095706,6.235008239746065,1.460006713867159,19.910003662109318,2,0.03182686269575963,1.3198464125692377,236.47999572753903,-1.332648201529002,233.0,3.9275610169616466,228.7100067138672,0.03182686269575963
2790,2017-04-13,233.75999450683597,236.57000732421875,233.00999450683597,234.08999633789062,769400.0,-0.008020366809254664,-2.8907204976195544,0.2357140521629037,87.10886250484616,56.746848651520935,-7.512589187522366,-9.815387385996218,5.275923595537364,9.966563492058441,26.02947537650752,3.560012817382784,-2.8020213093178654,9.204995727539085,-9.100168370200976,27.510159825279146,0.052413678669040564,18.35757777640913,-16.570030009006445,73.8113785594423,-4.505070419384467,9.152582048870034,4,-6.494995117187528,-10.349990844726591,8.215007781982393,3.3500061035155966,23.639999389648466,3,0.04081112580896673,3.337676492444885,235.6499938964844,1.3198464125692377,236.47999572753903,-1.332648201529002,233.0,0.04081112580896673
2791,2017-04-17,239.22999572753903,239.41000366210938,234.1199951171875,234.55999755859372,574100.0,0.02340007421818746,1.1033772489966303,-14.151431081519691,87.48858951059792,62.356290653885566,-11.167409394838359,-16.179502880496983,0.3647947415467456,4.369767004704869,26.57284508150603,5.650009155273409,-0.6405835905829349,14.715997314453091,-3.446150497853864,32.878145126760046,5.634923408299613,23.79707122060657,-19.24982694299939,98.40418480451677,13.432971839993058,9.081073906153472,4,-10.024993896484347,-15.819992065429659,3.0700073242187784,-2.1199951171874716,24.050003051757898,0,0.03849854482443993,-2.8907204976195544,233.75999450683597,3.337676492444885,235.6499938964844,1.3198464125692377,236.47999572753903,0.03849854482443993
2792,2017-04-18,236.4600067138672,240.5399932861328,229.58999633789062,238.97000122070312,1866600.0,-0.011578769649047693,2.876119769793965,-0.537472267875172,78.91677565243236,66.41972970748495,-6.283402020539654,-14.257042453477425,3.563704812264433,6.974010401922271,27.199667485691958,10.949996948242188,0.8156982832022095,12.020008087158203,-5.92254452873874,29.962560703055146,3.0487317792097315,20.991284395106675,-13.371064348916377,62.73983827072583,-22.0703885892377,8.97127630794847,4,-4.480010986328125,-13.050003051757812,5.019996643066406,0.649993896484375,28.979995727539062,1,0.05286306201930313,1.1033772489966303,239.22999572753903,-2.8907204976195544,233.75999450683597,3.337676492444885,235.6499938964844,0.05286306201930313
2793,2017-04-19,237.41000366210938,238.6699981689453,235.9199981689453,236.4499969482422,487600.0,0.004017579807445992,-1.7227665183596081,-0.3824736314173683,78.64228982041386,71.0127177672491,-5.632544119401274,-14.981196977107174,2.876176247044981,5.844226212296348,25.67284662543618,2.75,2.62623552972002,12.339004516601562,-6.519624526274185,31.19763355947731,2.9096899951636885,21.768319038039436,-11.179872131345803,71.41561190548188,-11.195363974278308,9.42931452143788,4,-4.9950103759765625,-14.0,5.180000305175781,-0.3000030517578125,29.619995117187557,2,0.022745435378408896,2.876119769793965,236.4600067138672,1.1033772489966303,239.22999572753903,-2.8907204976195544,233.75999450683597,0.022745435378408896
2794,2017-04-20,239.9499969482422,240.19000244140625,236.69000244140625,238.0200042724609,485800.0,0.010698762676183637,1.9045599017360804,2.010394977350423,79.55489610212634,75.83021111850898,-6.415761475556337,-16.384382274667473,0.15194319739165962,3.0331249245774643,23.901533259778496,3.5,4.669873287488713,13.623998260498041,-5.705514894635741,32.95351141563182,3.9592416829311503,23.288754838064932,-11.144090301512165,94.61190408838117,11.68763446609998,9.664756577566894,4,-7.535003662109375,-16.539993286132812,1.7000083923339844,-2.839996337890625,24.460006713867244,3,0.03271517484206887,-1.7227665183596081,237.41000366210938,2.876119769793965,236.4600067138672,1.1033772489966303,239.22999572753903,0.03271517484206887
2795,2017-04-21,240.2100067138672,241.9499969482422,239.6999969482422,240.47000122070312,553600.0,0.0010835997871718739,-2.5155864436682682,-0.1347126909332386,79.63346433128595,80.16145937577048,-5.051431201815689,-15.163005789897227,-0.343052004545342,2.484799610769045,21.838867919826978,2.25,6.248137446990967,12.45000762939452,-6.509560415824581,31.40957567461362,2.9702236067849697,21.92979165200407,-9.291964472044668,85.9224098021666,2.662067023172199,9.479784022609548,4,-5.170005798339844,-16.800003051757812,1.4424934387207031,-3.100006103515625,26.180007934570312,4,0.06390237881726168,1.9045599017360804,239.9499969482422,-1.7227665183596081,237.41000366210938,2.876119769793965,236.4600067138672,0.06390237881726168
2796,2017-04-24,248.3300018310547,249.19000244140625,241.3600006103516,243.27999877929688,846700.0,0.033803733775586764,1.3131453145179202,-19.423499031633312,86.46117907012813,83.08677900060243,-11.282081773005956,-21.36259945672262,-8.74327716198897,-5.854471829903531,19.530558552321466,8.979995727539062,8.379847343723497,18.655502319335938,-0.5019063999191644,37.81291103859104,9.076797959708387,28.23420667896349,-15.20556864794824,95.61224315028501,9.504783364274829,9.578704359627553,4,-8.94000244140625,-21.875,-7.0625,-11.220001220703125,19.74998474121088,0,0.03652394796662661,-2.5155864436682682,240.2100067138672,1.9045599017360804,239.9499969482422,-1.7227665183596081,237.41000366210938,0.03652394796662661
2797,2017-04-25,248.1699981689453,249.91000366210938,245.9900054931641,248.41000366210938,437800.0,-0.0006443186925848554,1.4197478536477217,-0.04752581151025662,84.32733478598763,83.37180864489429,-9.771493613060784,-19.556616711615135,-8.919819616816369,-5.91993483855282,17.373468702233552,3.919998168945284,10.59334425047959,16.813998413085926,-2.6512813241934623,36.279278150365315,7.081358544446232,26.54663828172562,-11.83245113417891,87.56251029340709,1.4693617377096473,9.732639868639701,4,-8.419998168945312,-21.354995727539062,-6.927497863769531,-11.05999755859375,20.970016479492188,1,0.06088568610966938,1.3131453145179202,248.3300018310547,-2.5155864436682682,240.2100067138672,1.9045599017360804,239.9499969482422,0.06088568610966938
2798,2017-04-26,250.72999572753903,251.5200042724609,247.3600006103516,248.17999267578125,736400.0,0.010315499768231318,1.0145197938410953,-10.624769533981699,84.96941542855556,83.01142302293043,-11.284210782173233,-20.55821732301297,-11.76421861458536,-8.577199301062223,15.682871787149782,4.160003662109318,12.607584220266006,17.715496063232393,-2.4405838699571802,37.87157599642197,7.637456096637607,27.79353602982718,-11.677957367304032,94.67290325435049,6.893044103229528,10.078039966594794,4,-10.174995422363253,-23.109992980957003,-10.607494354248018,-13.619995117187472,20.940017700195398,2,0.05866871520969563,1.4197478536477217,248.1699981689453,1.3131453145179202,248.3300018310547,-2.5155864436682682,240.2100067138672,0.05866871520969563
2799,2017-04-27,250.88999938964844,252.1199951171875,249.00999450683597,250.77999877929688,396300.0,0.0006381512576711934,1.4202414102251792,0.043137442630014185,84.18696617697317,82.68676787538898,-10.119222484702846,-19.184700526455515,-12.147829664689851,-8.731538865885625,14.142284945660089,3.110000610351534,13.361920610046894,16.277499389648426,-4.241344086843583,36.796342866140435,6.018077651402422,26.53692112789443,-9.344367846968254,90.09665129730439,2.038323790391928,10.259421738245997,4,-10.035003662109375,-22.970001220703125,-17.727493286132812,-13.779998779296875,19.69999694824213,3,0.0643309794288851,1.0145197938410953,250.72999572753903,1.4197478536477217,248.1699981689453,1.3131453145179202,248.3300018310547,0.0643309794288851
2800,2017-04-28,246.72999572753903,250.7400054931641,246.6000061035156,250.7400054931641,999300.0,-0.016580986377414897,1.0648325722983247,-36.45443196005046,73.9372962419744,81.1810686233197,-4.3873186479138155,-13.62015081837825,-8.290495933916048,-4.594634431376363,12.975962310858646,4.289993286132841,12.988440364216387,10.78249588012693,-9.209075094524508,30.77406685477837,0.7867103928012114,20.77828136745265,-3.0694914699573985,49.907043296126616,-35.81547686086549,9.995785487325715,4,-5.874999999999972,-18.80999755859372,-14.12749481201169,-10.009994506835909,23.440017700195398,4,0.07165731058535019,1.4202414102251792,250.88999938964844,1.0145197938410953,250.72999572753903,1.4197478536477217,248.1699981689453,0.07165731058535019
2801,2017-05-01,249.8800048828125,250.7100067138672,246.0500030517578,247.44000244140625,490100.0,0.012767029586268741,1.2731691341208344,-0.6084779299847707,73.1232943600172,80.53734847971802,-6.557326279078609,-15.209235371550847,-11.759234722335037,-7.783670033707352,11.711241403920166,4.660003662109375,12.634582377111968,12.44650497436524,-7.015222972916661,31.908232921647112,2.715641000724304,22.177368948006176,-4.527602453309697,63.45849876162129,-20.276162950388063,9.730863973640938,5,-5.860008239746094,-21.960006713867188,-18.547500610351562,-14.430000305175781,20.160003662109432,0,0.06607175221309847,1.0648325722983247,246.72999572753903,1.4202414102251792,250.88999938964844,1.0145197938410953,250.72999572753903,0.06607175221309847
2802,2017-05-02,250.83999633789062,251.0200042724609,248.75999450683597,249.8999938964844,644300.0,0.003841809813987851,2.4768891288528545,0.38524651674711796,71.13008007048332,79.70265850750351,-5.881507208065784,-14.379911680542307,-12.946007649850117,-8.831949872179393,10.22097520411167,2.260009765624943,12.530909121973451,11.80249633789063,-6.428088584741545,30.033081260522778,2.687203876574557,20.917788799206704,-4.7899932861328125,78.91267788327389,-3.062932136540695,9.115292461316077,5,-6.43499755859375,-21.05999755859375,-23.31249237060547,-19.194992065429688,22.410003662109375,1,0.06872903239542416,1.2731691341208344,249.8800048828125,1.0648325722983247,246.72999572753903,1.4202414102251792,250.88999938964844,0.06872903239542416
2803,2017-05-03,247.6199951171875,250.3300018310547,245.8000030517578,250.3300018310547,1035800.0,-0.012836873176978014,2.343164248351661,-2.882978378027488,66.45587411014856,78.24721161950598,-1.1855893796949601,-9.754043968772663,-10.151556656006846,-5.8041640317524354,9.008672960648289,5.0399932861328125,11.926250466577471,7.372495269775385,-9.667108400127404,24.412098939678174,-1.1473065651759953,15.892297104726765,4.5,28.797378961676728,-50.185143339022886,8.519801834951387,5,-1.7099990844726562,-16.044998168945312,-20.092491149902344,-15.974990844726562,22.30999755859375,2,0.08690743863824713,2.4768891288528545,250.83999633789062,1.2731691341208344,249.8800048828125,1.0648325722983247,246.72999572753903,0.08690743863824713
2804,2017-05-04,250.0399932861328,250.17999267578125,247.32000732421875,247.32000732421875,609300.0,0.009773032132562864,-1.1029412589687924,-1.0036823702302327,72.05962259095105,77.40567364835766,-2.2616405409057734,-10.706760137209244,-13.005483017298474,-8.302705742563347,8.050348979029376,2.8599853515625,11.990443910197172,8.512493896484386,-7.3314916452645775,24.35647943823338,0.5905011256099044,16.43448666735887,1.9536019897460903,81.22584756414872,1.5235617175979996,7.921992770874494,5,-3.2999954223632812,-16.514999389648438,-22.512489318847656,-18.394989013671875,12.74000549316412,3,0.08650624189086953,2.343164248351661,247.6199951171875,2.4768891288528545,250.83999633789062,1.2731691341208344,249.8800048828125,0.08650624189086953
2805,2017-05-05,254.97999572753903,255.52999877929688,249.63999938964844,250.0,664000.0,0.019756849200332383,-1.0666675589939902,1.8308902315196494,71.65246372628322,75.7602608323749,-5.460410434547327,-14.124747157714125,-18.30387682282253,-13.289012287447378,7.512550423168836,5.8899993896484375,12.210662466456114,12.026496887207003,-3.23040666352901,27.283400437943016,4.3980451118389965,19.65494866257501,-9.179992675781222,94.34734539295683,16.308028525866916,7.628451775368013,5,-4.31499481201169,-18.50999450683591,-27.452491760253878,-23.334991455078097,14.310012817382898,4,0.06122049130093998,-1.1029412589687924,250.0399932861328,2.343164248351661,247.6199951171875,2.4768891288528545,250.83999633789062,0.06122049130093998
2806,2017-05-08,255.02999877929688,255.5500030517578,250.7400054931641,254.47000122070312,1042400.0,0.00019610578318185468,5.012474012473977,0.11244940542759946,77.59284845918009,75.01198457384073,-4.984215804149386,-12.75581808249649,-18.602056133334088,-13.346059888944751,7.181379178878008,4.809997558593722,12.234781281332033,10.760500335693365,-3.8502378710691687,25.3712385424559,3.455131232312084,18.065869439074646,-9.03539581298827,94.66662284655449,14.085112441461021,7.305369103381272,5,-4.3549957275390625,-18.54999542236328,-28.02499771118164,-23.384994506835938,15.559997558593693,0,0.059365622557759234,-1.0666675589939902,254.97999572753903,-1.1029412589687924,250.0399932861328,2.343164248351661,247.6199951171875,0.059365622557759234
2807,2017-05-09,242.4199981689453,247.5,238.32000732421875,245.47999572753903,1725300.0,-0.04944516594404358,1.5859112068187387,-5.464305177111666,55.5285732615307,71.74077988861573,7.5146141068429415,0.6283031964987629,-6.466024772390625,-0.8658403154529992,7.325410735560387,16.709991455078125,11.982060856863598,-2.32050018310548,-15.977826536358975,11.336826170148015,-9.149163359732228,4.5081629935212675,13.1300048828125,23.795657930277148,-55.551617369992414,6.828663176626744,5,4.515007019042969,-5.939994812011719,-15.804996490478516,-10.774993896484375,28.900009155273438,1,0.11393453751586913,5.012474012473977,255.02999877929688,-1.0666675589939902,254.97999572753903,-1.1029412589687924,250.0399932861328,0.11393453751586913
2808,2017-05-10,244.94000244140625,245.41000366210938,239.72999572753903,242.42999267578125,877000.0,0.010395199618410622,2.292746572313152,-0.820265283733926,55.50894554040308,68.55433315121907,4.56721945569106,-1.2916237845212777,-9.469824469879342,-3.5136260247392954,7.915249391074072,5.680007934570341,10.581306469654038,-0.223496246337902,-13.315940732084641,12.868948239408809,-6.769718489211272,6.322725996535468,10.610000610351562,38.42133928452822,-37.38421730092528,6.546222242873361,5,1.9950027465820312,-7.665000915527344,-22.40999984741211,-13.294998168945312,25.32000732421875,2,0.11557931442972835,1.5859112068187387,242.4199981689453,5.012474012473977,255.02999877929688,-1.0666675589939902,254.97999572753903,0.11557931442972835
2809,2017-05-11,243.1499938964844,245.5500030517578,241.1999969482422,245.5500030517578,630300.0,-0.0073079469546835085,2.624991258018781,-0.9561752261453053,53.139668693457885,66.24348564582834,5.748347472613943,1.1479303357998276,-8.177300160471788,-1.9140402347985912,8.553504952217894,4.350006103515625,9.391477509344355,-2.3885047912597486,-14.742429507847504,9.965419925328007,-8.565467149553626,3.788457567034129,12.05540924072264,28.032430469763753,-44.57281732365165,6.176962358293873,5,3.785011291503878,-3.664993286132841,-20.217491149902372,-11.504989624023466,27.970001220703097,3,0.11013777278027748,2.292746572313152,244.94000244140625,1.5859112068187387,242.4199981689453,5.012474012473977,255.02999877929688,0.11013777278027748
2810,2017-05-12,243.3000030517578,243.63999938964844,240.2400054931641,242.83999633789062,777900.0,0.0006169408144722777,4.964904766366349,-0.19166873295313888,43.52639119963426,62.95494085023023,5.655347420680812,1.8438135644206,-8.670183676964768,-2.2156151867455662,9.166818931526034,3.3999938964843466,7.848029867665332,-2.715496063232422,-13.828973223969854,8.397981097504982,-8.272234643601138,2.841242517136294,11.567692169189456,28.903058400527815,-39.106885454243866,5.556738580368708,5,3.6350021362304688,-3.3800048828125,-19.854999542236328,-11.654998779296875,22.699996948242188,4,0.08006574386846643,2.624991258018781,243.1499938964844,2.292746572313152,244.94000244140625,1.5859112068187387,242.4199981689453,0.08006574386846643
2811,2017-05-15,248.44000244140625,248.5800018310547,242.9199981689453,242.9199981689453,695000.0,0.021126178895094272,-1.0507243772787962,11.999834146017847,50.30801286012439,60.641377826857024,0.3236363905063513,-2.709747410472687,-14.108136790569574,-7.472603075014092,9.430652279895831,5.660003662109375,6.452311447255653,1.964002990722662,-8.720599588747689,12.648605570192984,-3.3782982990124992,7.306304280457823,6.096739021606453,98.63548280113444,31.73152952276328,5.342301289735167,5,-1.5049972534179688,-8.520004272460938,-25.247501373291016,-16.794998168945312,19.510009765625,0,0.0839237075294792,4.964904766366349,243.3000030517578,2.624991258018781,243.1499938964844,2.292746572313152,244.94000244140625,0.0839237075294792
2812,2017-05-16,248.9600067138672,250.6100006103516,247.1499938964844,248.7899932861328,856700.0,0.002093077875345628,-1.0057938965060038,0.03079951017113603,47.88228360946888,58.577645549003726,-0.5488013229793012,-2.366604404378336,-14.872680385165097,-8.086363816148207,9.63389932711602,3.4600067138671875,5.734305754300436,1.8590072631835994,-7.768816012864875,11.486830539232074,-2.9549043748406234,6.672918901207822,5.252400066369631,84.8346217280569,20.557455166389474,4.813911638024232,5,-2.0250015258789062,-7.120002746582031,-25.430007934570312,-17.31500244140625,18.539993286132812,1,0.0868813827149475,-1.0507243772787962,248.44000244140625,4.964904766366349,243.3000030517578,2.624991258018781,243.1499938964844,0.0868813827149475
2813,2017-05-17,242.80999755859372,248.9600067138672,242.0200042724609,248.9600067138672,764500.0,-0.024702799604041425,1.256908003284986,-36.17366720516979,41.54458529057936,55.187085848962425,5.416790304166312,4.436144953612143,-8.894454334715334,-2.0542110266609654,9.935948201146143,6.940002441406278,4.662732298838137,-4.561001586914102,-13.307013743741805,4.185010569913629,-8.934007665327954,-0.1879955085002507,11.08456123252273,24.78296311991564,-34.73166219039936,4.373006078413861,5,4.12500762939456,-0.23999786376950283,-17.584999084472628,-11.164993286132784,25.30999755859378,2,0.11741695174122779,-1.0057938965060038,248.9600067138672,-1.0507243772787962,248.44000244140625,4.964904766366349,243.3000030517578,0.11741695174122779
2814,2017-05-18,247.8000030517578,248.2400054931641,237.5399932861328,241.8600006103516,1356300.0,0.02055107097457931,2.1378301219806692,-0.965852617684777,51.10060306845452,52.90354577587035,0.08451497883504544,0.06787613704705109,-13.949252459589843,-7.134092920788163,10.71015760171743,10.700012207031278,3.7344247260737404,0.03650360107423012,-7.9815300471404385,8.054537249288899,-3.972513223033104,4.045520425181564,5.783064710020682,78.5004132829609,17.036412708384645,4.0090168241073405,5,-1.2550048828125,-5.230003356933594,-21.19750213623047,-16.154998779296875,20.449996948242188,3,0.09063763695424965,1.256908003284986,242.80999755859372,-1.0057938965060038,248.9600067138672,-1.0507243772787962,248.44000244140625,0.09063763695424965
2815,2017-05-19,255.55999755859372,258.92999267578125,247.8699951171875,249.4600067138672,2130400.0,0.03131555452489265,-1.3836165577342048,1.0269340635628488,55.336329658457906,50.43059924245677,-8.47588387778012,-6.833531039326033,-21.707770605988827,-14.958114649282663,11.326149997681972,11.129989624023438,3.3570465972800605,7.028998565673788,-0.8826333945063141,14.94063052585389,3.073182585583737,10.98481454576384,-18.02000427246091,84.2449966650377,22.081805383186598,3.9558159800900508,5,-7.32500457763669,-11.300003051757784,-30.03249740600583,-23.914993286132784,9.820007324218778,4,0.06088588866505318,2.1378301219806692,247.8000030517578,1.256908003284986,242.80999755859372,-1.0057938965060038,248.9600067138672,0.06088588866505318
2816,2017-05-22,257.39999389648443,258.04000854492193,251.7899932861328,257.02999877929693,1749300.0,0.007199860523824153,6.575663978693566,0.060655028278831305,56.06284021999723,50.489962237841944,-11.112992035490521,-8.389310493026073,-23.194117840583715,-16.864862260956272,10.965100138380093,6.250015258789119,2.568433753527586,8.415495300293031,-0.4320622483118086,17.26305284889787,3.9917165259906255,12.839274074595437,-19.86000061035162,92.84713032746859,31.447593378419555,4.423778774302416,5,-9.1650009155274,-13.139999389648494,-32.062492370605526,-25.754989624023494,10.080017089843636,0,0.03341105791546428,-1.3836165577342048,255.55999755859372,2.1378301219806692,247.8000030517578,1.256908003284986,242.80999755859372,0.03341105791546428
2817,2017-05-23,263.27999877929693,263.8599853515625,256.97000122070307,258.6099853515625,1022000.0,0.022843842355245725,1.363636363636383,12.62182448036967,63.79491943978029,51.410626004439415,-15.335522510180454,-13.786090725457825,-28.753820301947144,-22.755750237368716,10.744049973132167,6.889984130859432,1.5477130427344434,13.540000152587936,2.642304955873499,24.437695349302345,8.091152554230717,18.988847750945155,-25.31220550537114,97.79640293650635,30.93975154915836,5.448847598357207,5,-12.580009460449276,-16.55500793457037,-36.9724960327149,-31.634994506835994,1.7300109863280682,1,0.01773782075883834,6.575663978693566,257.39999389648443,-1.3836165577342048,255.55999755859372,2.1378301219806692,247.8000030517578,0.01773782075883834
2818,2017-05-24,265.44000244140625,265.89999389648443,262.22000122070307,263.27999877929693,849300.0,0.00820420720193038,1.3896160515233942,0.4625262208629672,63.62831564440515,52.57603122121134,-15.960177249414045,-15.5866904381773,-30.46413730769015,-24.919296769010487,10.38596882221065,3.6799926757813637,0.3479278347020056,14.964503479003895,1.996529376801675,27.932477581206086,8.480516427902785,21.448490530105005,-26.436521484374992,98.37802734422269,31.961783651884986,6.483987051101102,5,-13.720008850097628,-14.530006408691378,-37.74500274658203,-33.79499816894531,3.42999267578125,2,0.007760689947433619,1.363636363636383,263.27999877929693,6.575663978693566,257.39999389648443,-1.3836165577342048,255.55999755859372,0.007760689947433619
2819,2017-05-25,267.02999877929693,268.33999633789057,264.489990234375,266.32998657226557,469200.0,0.00599004039808082,1.3192756687195966,0.32407917602684877,61.33583636618891,54.554858461939624,-15.429101765919256,-16.765074775372312,-31.57798882854297,-26.48989443555979,10.02603783535273,3.850006103515568,1.0003395240429995,15.747499847412172,0.8114653700567374,30.683534324767606,8.27948260873444,23.215517086089875,-26.412727045898492,93.60040312421319,29.448357791418758,7.468017238677716,5,-14.090003967285242,-14.514999389648523,-39.11750030517584,-35.384994506835994,-1.9400024414063637,3,0.004081924663421388,1.3896160515233942,265.44000244140625,1.363636363636383,263.27999877929693,6.575663978693566,257.39999389648443,0.004081924663421388
2820,2017-05-26,264.41000366210943,267.82998657226557,262.739990234375,267.0599975585937,427900.0,-0.009811613411094489,1.4296088042710717,-3.785639550090774,58.41708501430036,55.455866479070295,-10.616147707706176,-13.441792085067675,-28.676561460898768,-23.890766732259124,9.993069574648247,5.089996337890568,1.5056368278023342,12.243504333496162,-3.6219252080522324,28.108933875044556,4.310789562721993,20.17621910427036,-21.57491396035161,76.25382506884954,15.302308505030894,7.9327147707741945,5,-11.470008850097742,-11.470008850097742,-36.49750518798834,-32.764999389648494,3.8999938964842613,4,0.014522885990341461,1.3192756687195966,267.02999877929693,1.3896160515233942,265.44000244140625,1.363636363636383,263.27999877929693,0.014522885990341461
2821,2017-05-30,266.3900146484375,266.60000610351557,263.02999877929693,264.07998657226557,592500.0,0.007488411780585791,1.6153794560515364,-0.8717107157252848,76.58016643536544,58.64452012639214,-10.931774505121751,-14.884638575980375,-30.439497345070777,-25.904453865788867,10.059657537566757,3.5700073242186363,2.432900665482009,13.39801483154298,-3.641151315180082,30.437180978266042,4.878431758181421,21.91759790490451,-21.514532415789063,82.84975789914483,16.487832101948186,8.519583073361536,5,-13.45001983642581,-13.45001983642581,-37.16501235961914,-34.74501037597656,-2.790008544921932,1,-0.003791470063012503,1.4296088042710717,264.41000366210943,1.3192756687195966,267.02999877929693,1.3896160515233942,265.44000244140625,-0.003791470063012503
2822,2017-05-31,268.07998657226557,268.260009765625,264.1300048828125,267.23001098632807,660400.0,0.006343976241220517,5.826330390919914,0.36795032697006824,76.14096139313469,62.488561915564944,-10.755401976773044,-16.039145846630106,-31.82025889377792,-27.613507114884925,10.154276100951131,4.1300048828125,4.0364516156669765,14.225987243652298,-4.053929727982222,32.50590421528679,5.086028757835038,23.36594572946956,-21.327343211197757,95.7514710282238,24.78719528496437,9.139958485817251,5,-15.139991760253878,-15.139991760253878,-35.157485961914006,-36.43498229980463,-1.4199829101561363,2,-0.002238046911330227,1.6153794560515364,266.3900146484375,1.4296088042710717,264.41000366210943,1.3192756687195966,267.02999877929693,-0.002238046911330227
2823,2017-06-01,269.1400146484375,271.66000366210943,267.32000732421875,267.70999145507807,692900.0,0.003954148497714138,-2.9276136818703304,1.68242855091203,79.85297870431124,65.68327031954902,-8.591197455264364,-16.236750843027096,-32.12845477026883,-28.756582167886677,10.955394413251076,4.339996337890682,5.102995471304951,14.210014343261719,-5.032930365987681,33.45295905251112,4.588541988637019,23.83148669788642,-20.660383049223867,71.74904461649476,-4.453906754216689,9.6214723546247,6,-9.375015258789062,-14.540016174316378,-35.857513427734375,-37.49501037597656,1.469970703125,3,-0.01534519082272956,5.826330390919914,268.07998657226557,1.6153794560515364,266.3900146484375,1.4296088042710717,264.41000366210943,-0.01534519082272956
2824,2017-06-02,271.67001342773443,272.07998657226557,268.260009765625,269.52999877929693,546300.0,0.00940030705802597,1.5810994721215719,1.4964894684051562,80.89740653870913,68.52338997291027,-8.246347925156499,-17.985312708558467,-33.54127686922095,-31.34330510097371,11.816844751789713,3.819976806640568,6.456212873352285,15.658512115478572,-4.81897157695613,36.135995807913304,5.419770269261221,25.897253961695924,-20.872344622231225,95.61056418332892,12.869942443994859,10.238741846217366,6,-9.735023498535213,-16.86002349853524,-37.582511901855526,-40.025009155273494,-1.0400085449219318,4,-0.010306688895172278,-2.9276136818703304,269.1400146484375,5.826330390919914,268.07998657226557,1.6153794560515364,266.3900146484375,-0.010306688895172278
2825,2017-06-05,270.58999633789057,272.17001342773443,269.989990234375,271.91000366210943,333700.0,-0.003975474054780603,1.3695558430357067,-0.61682163025503,76.4635298853238,70.79013326905766,-5.375397175578826,-16.52301513319574,-31.22656909476774,-30.29397599903652,11.880755603711108,2.180023193359432,8.830144367117157,13.797994995117108,-7.679482876828331,35.27547286706255,3.0592560591443885,24.536733931089827,-17.238449400375885,82.713188647745,1.901237642251587,10.738738935972725,6,-6.019989013671818,-15.734992980956946,-36.20249938964838,-38.94499206542963,4.010009765625,0,-0.020325954671036928,1.5810994721215719,271.67001342773443,-2.9276136818703304,269.1400146484375,5.826330390919914,268.07998657226557,-0.020325954671036928
2826,2017-06-06,270.17001342773443,272.29998779296875,268.54998779296875,269.6400146484375,439300.0,-0.0015521006535352821,-1.767474071821898,-0.40151199889028455,75.40119636172125,72.07971959371777,-3.3005828219140767,-15.716412295297204,-29.50328441134289,-29.893224054818063,11.842666562488905,3.75,10.469137075952375,12.621011352539142,-9.647660608895649,34.88968331397393,1.4866753718217183,23.755347333256537,-14.183881181588987,73.92926780071339,-6.110545557142402,11.1343359807174,6,-2.9100189208984943,-15.25002288818365,-35.782516479492244,-38.525009155273494,5.1199951171875,1,-0.006884612565036807,1.3695558430357067,270.58999633789057,1.5810994721215719,271.67001342773443,-2.9276136818703304,269.1400146484375,-0.006884612565036807
2827,2017-06-07,270.04000854492193,271.8599853515625,267.76998901367193,270.08999633789057,404500.0,-0.0004811965664253126,1.2785711856914233,-0.09431680773859037,88.10523735459743,74.7993775615169,-2.3588912822154953,-14.135842019256813,-28.189687809042937,-29.803040871268593,12.23894767991612,4.089996337890568,11.390085989489421,11.110005950927814,-10.627618727671859,32.847630629527515,0.2411936116279776,21.97881829022765,-11.443659411284784,54.61871261888535,-31.071867231137027,10.86881233929985,6,-2.520019531250057,-15.12001800537115,-34.07001113891607,-38.395004272460994,12.100006103515568,2,-0.02384832705385964,-1.767474071821898,270.17001342773443,1.3695558430357067,270.58999633789057,1.5810994721215719,271.67001342773443,-0.02384832705385964
2828,2017-06-08,273.25,273.70999145507807,268.72000122070307,270.04000854492193,418800.0,0.011887095813597037,1.4164751609018555,-64.21550671565163,87.48158944909699,77.70446123739559,-4.855094657646873,-15.933070389355862,-30.25174272564925,-33.01271744386594,12.746489052780689,4.989990234375,12.311840992443365,12.90449752807615,-8.68380327544935,34.49279833160165,2.1103471263133997,23.6986479298389,-12.4610686808698,92.25603929265091,5.422310196966862,10.794150401762753,6,-5.0250091552734375,-17.62500762939456,-36.157501220703125,-41.60499572753906,8.95001220703125,3,-0.02411709547260954,1.2785711856914233,270.04000854492193,-1.767474071821898,270.17001342773443,1.3695558430357067,270.58999633789057,-0.02411709547260954
2829,2017-06-09,269.92999267578125,274.989990234375,267.239990234375,274.260009765625,486600.0,-0.012150072549748425,1.6770395201501112,-1.3489185720397634,74.3476624225427,79.47452539386695,-1.2074377579930342,-11.0715479827129,-25.842875467943657,-29.671141026851103,13.195557011664116,7.75,12.22496669130345,8.245490264892567,-12.140668587522214,28.631649117307347,-1.947589161314852,18.438569691099957,-6.815270532180421,34.70970892137097,-50.284760989274325,10.193079426207397,6,-0.9199981689453125,-13.665000915527344,-31.187496185302734,-38.28498840332031,10.6199951171875,4,0.0025191445716741256,1.4164751609018555,273.25,1.2785711856914233,270.04000854492193,-1.767474071821898,270.17001342773443,0.0025191445716741256
2830,2017-06-12,262.77999877929693,270.3900146484375,262.77999877929693,269.1199951171875,1422800.0,-0.02648832693843073,-1.4006373075201577,1.464196608544875,57.72545053296199,77.37955696026658,6.355358302935144,-2.516348562422138,-17.700117168648262,-22.559936875544224,13.215819782420551,7.610015869140568,11.83212399909172,0.1214965820312841,-18.336508553499186,18.579501717561783,-9.107505985733951,9.35049914979652,12.209991455078068,0.0,-80.53115986084278,9.229002567765244,6,6.104995727539006,-6.515007019043026,-22.64750289916998,-31.134994506835994,23.660003662109318,0,0.02987292084626514,1.6770395201501112,269.92999267578125,1.4164751609018555,273.25,1.2785711856914233,270.04000854492193,0.02987292084626514
2831,2017-06-13,269.29000854492193,269.92001342773443,262.04998779296875,262.20001220703125,537200.0,0.02477361213131224,-1.1298991976280006,-1.1182965982989277,58.47673864049188,75.41686554330626,0.3352256507322977,-7.783291404120234,-23.12543808497611,-29.085166139723015,14.055061858231488,7.870025634765682,11.682572747103677,5.589006042480548,-11.812689476400863,22.99070156136193,-3.111841716960157,14.289853801921254,5.699981689453068,55.950690772561984,-21.4713543223222,8.700847759440693,6,-0.7700195312500568,-13.025016784668026,-25.722507476806697,-37.645004272460994,14.569976806640568,1,0.01971850937688191,-1.4006373075201577,262.77999877929693,1.6770395201501112,269.92999267578125,1.4164751609018555,273.25,0.01971850937688191
2832,2017-06-14,270.58999633789057,273.69000244140625,268.94000244140625,270.0,463500.0,0.0048274638928973435,-2.505546108714992,0.08321532336166139,57.44434004296632,72.92701680315682,-0.6384100270679482,-7.778538042358321,-23.258133737885373,-29.99602525001893,14.919160011545179,4.75,11.951675558884403,5.807494354247979,-10.383203037159603,21.99819174565559,-2.2878543414558408,13.902843049951798,3.8823937988281614,65.99696239310552,-8.411834937718169,8.095348695703802,6,-2.070007324218693,-14.325004577636662,-27.012493133544865,-38.94499206542963,15.910003662109432,2,0.017369497286079838,-1.1298991976280006,269.29000854492193,-1.4006373075201577,262.77999877929693,1.6770395201501112,269.92999267578125,0.017369497286079838
2833,2017-06-15,271.32000732421875,272.45001220703125,267.44000244140625,268.16000366210943,445000.0,0.0026978491304483487,-1.1782622252592332,5.355971654684121,56.359334639204114,70.20056436987849,-1.147322397845528,-6.601604104596845,-22.938531587835,-30.279214049304073,15.476194853800756,5.010009765625,11.20846863313318,5.112004852294945,-7.574214211365245,17.798223915955163,-1.2311046795351785,11.455114384125068,2.6554867187499553,71.63846817823772,-0.3285626775144408,6.343109531830108,6,-2.800018310546875,-15.055015563964844,-29.612503051757812,-39.67500305175781,15.699981689453125,3,0.03987913545678623,-2.505546108714992,270.58999633789057,-1.1298991976280006,269.29000854492193,-1.4006373075201577,262.77999877929693,0.03987913545678623
2834,2017-06-16,270.260009765625,272.29000854492193,269.69000244140625,270.8900146484375,593900.0,-0.00390681678453253,-1.9378275862069607,-0.1993684027543084,59.09232773038292,68.27043079710728,-0.344606530740748,-3.9765651600102387,-20.85248022523433,-28.7965356488383,15.444634287558968,2.600006103515682,10.352057231668937,2.9290069580077898,-6.438433376516002,12.296447292531582,-1.7547132092540778,7.612727125269657,3.42999267578125,70.53274605421845,-0.8551851528210364,4.683720167261885,6,-1.740020751953125,-13.995018005371094,-28.155006408691406,-38.61500549316406,17.339996337890625,4,0.04417968626494484,-1.1782622252592332,271.32000732421875,-2.505546108714992,270.58999633789057,-1.1298991976280006,269.29000854492193,0.04417968626494484
2835,2017-06-19,271.1199951171875,272.97000122070307,269.739990234375,271.42001342773443,440900.0,0.0031820666043351764,-1.1110989219215552,0.47621584964163255,57.61671872512156,66.29437772637397,-1.2533036056070728,-3.806211045572809,-20.720384399494975,-29.168024403358885,16.173300805381196,3.230010986328068,9.232324245643554,3.0109924316406023,-4.673601581501089,10.695586444782293,-0.8313045749302432,6.853289438211448,2.1044067382812273,77.92092706203135,7.653076966598462,3.842297006570841,6,-2.600006103515625,-14.855003356933594,-27.909992218017578,-39.47499084472656,14.92999267578125,0,0.03478162011512764,-1.9378275862069607,270.260009765625,-1.1782622252592332,271.32000732421875,-2.505546108714992,270.58999633789057,0.03478162011512764
2836,2017-06-20,266.0,270.67001342773443,265.8599853515625,269.41000366210943,633400.0,-0.018884609063873903,-1.6070380019021935,11.365985149016447,46.98377913352418,61.725326812921395,3.5905544310450637,2.0987118080868186,-14.719883653309523,-23.556083975569265,16.668852987227663,5.260009765625,7.591223181308408,-2.539002990722679,-8.460750550740784,3.3827445692954257,-5.49987677073176,0.42187078928640176,6.970001220703068,1.7881780694848268,-62.560500487378775,2.9608737800090603,6,2.519989013671875,-9.735008239746094,-22.572498321533203,-34.35499572753906,16.489990234375,1,0.0768421144413769,-1.1110989219215552,271.1199951171875,-1.9378275862069607,270.260009765625,-1.1782622252592332,271.32000732421875,0.0768421144413769
2837,2017-06-21,267.95001220703125,270.8900146484375,265.66000366210943,267.17999267578125,443100.0,0.007330872958764001,-1.7454143504798432,-0.2258119367454477,48.317779748818815,57.37379240177938,1.467189550246701,0.5444165173570923,-15.886877265543148,-24.983446983794067,16.48622477646842,5.230010986328068,6.390216340743393,-0.8224914550781364,-6.215821270370441,4.570838360214168,-3.5191563627242886,1.8741734525680158,5.019989013671818,31.327076740671178,-30.760086153837445,2.696664907646143,6,0.569976806640625,-11.685020446777344,-24.522510528564453,-38.31501007080078,14.709991455078125,2,0.059376646462842686,-1.6070380019021935,266.0,-1.1110989219215552,271.1199951171875,-1.9378275862069607,270.260009765625,0.059376646462842686
2838,2017-06-22,267.5,269.79000854492193,266.95999145507807,267.98001098632807,370500.0,-0.0016794632824407296,-2.628161740253016,-0.6233750792643523,43.73683935510652,53.972589838730926,1.1351636941735137,1.2191795152414784,-14.755119325371624,-23.969934863392922,16.060435938235678,2.8300170898438637,5.21044067639707,-1.3755035400390625,-6.576101735297527,3.8250946552194023,-3.9758026376682665,1.2247955575901415,5.033200683593691,25.170956941394156,-31.325920813430177,2.6002990976292226,6,0.3699951171875,-11.235008239746094,-23.11249542236328,-37.86499786376953,14.6400146484375,3,0.07102803738317753,-1.7454143504798432,267.95001220703125,-1.6070380019021935,266.0,-1.1110989219215552,271.1199951171875,0.07102803738317753
2839,2017-06-23,268.1199951171875,270.33999633789057,266.239990234375,267.6099853515625,588800.0,0.00231773875584107,-1.5230806790865035,-1.0624960264480883,46.238193373509155,52.696227932125055,0.25861618844731993,0.7220510762015806,-14.645350658275106,-24.013750855001604,15.285690283005952,4.100006103515568,3.6188567496922133,-0.8100082397460824,-5.9516863008615815,4.331669821369417,-3.380847270303832,1.7608307908116672,3.9938770507811796,33.652425125451664,-18.72157310779898,2.5708390305577384,6,-0.25,-11.855003356933594,-23.36749267578125,-38.48499298095703,14.959991455078125,4,0.07049080352333936,-2.628161740253016,267.5,-1.7454143504798432,267.95001220703125,-1.6070380019021935,266.0,0.07049080352333936
2840,2017-06-26,268.25,273.239990234375,268.04000854492193,268.5,623300.0,0.00048487574660627253,-14.522729343174552,-0.49018669219722355,47.04976502221283,51.426564196760715,1.1020182664989306,0.94281827009479,-13.968105289139658,-23.613343384220173,14.960611709425049,5.199981689453068,1.8121988801395332,-0.8720031738281477,-5.5707103158366635,3.826703968180368,-3.2213567448324056,1.4773503971761102,-6.20001220703125,34.168877651671735,-14.839122091196948,2.3493535710042663,6,1.4250030517578125,-6.82000732421875,-23.692501068115234,-38.61499786376953,14.20001220703125,0,0.07213422592177299,-1.5230806790865035,268.1199951171875,-2.628161740253016,267.5,-1.7454143504798432,267.95001220703125,0.07213422592177299
2841,2017-06-27,265.3800048828125,269.79000854492193,261.489990234375,267.6300048828125,795400.0,-0.010698956634436207,1.526638982562704,9.0,43.39568619140082,49.865602657697885,3.753804892817641,3.935016634329372,-10.483907230306613,-20.257611470057043,14.63858376322219,8.300018310546932,0.7893842817645691,-3.691497802734375,-8.533367075323099,1.150371469854349,-6.112432439028737,-1.270563166440013,7.8599853515625,33.1065076462766,-14.564218111828708,2.420934636294366,6,1.9849853515625,-1.9900131225585938,-19.132511138916016,-34.05500793457031,14.75,1,0.07788824527033889,-14.522729343174552,268.25,-1.5230806790865035,268.1199951171875,-2.628161740253016,267.5,0.07788824527033889
2842,2017-06-28,267.48001098632807,268.39999389648443,265.67001342773443,267.60000610351557,624100.0,0.007913203952358394,2.17444996451342,0.05333116319444445,41.55694066981446,48.22089221665458,1.3033115490480327,1.8843698273079212,-11.843345916382816,-21.9088666720763,14.09460049198677,3.019989013671932,0.901085984862334,-1.5614929199219318,-6.43654884600511,3.313563006161246,-3.9990208829635208,0.8760350431196571,5.759979248046932,50.97890001662185,8.57828736317024,2.4375279630416014,6,-0.11502075195306816,-1.5000152587890057,-21.232517242431584,-36.15501403808588,13.1199951171875,2,0.056116265259216425,1.526638982562704,265.3800048828125,-14.522729343174552,268.25,-1.5230806790865035,268.1199951171875,0.056116265259216425
2843,2017-06-29,265.010009765625,268.39999389648443,263.60000610351557,267.1400146484375,777100.0,-0.009234339461834828,1.064527137888034,17.750762970498474,42.61707408662516,46.390308478459275,3.111296847886706,4.246834455963494,-8.676835939010061,-19.092211778819546,13.246387127205288,4.799987792968864,0.43239512690610127,-3.8249938964843864,-9.021747994037185,1.3717602010684118,-6.4233709452607854,-1.2266168477079873,7.994980468749986,29.957613031914892,-12.861652409347666,2.5983770487764044,6,2.35498046875,3.22998046875,-16.29751968383789,-31.220016479492188,19.3800048828125,3,0.06660123484427638,2.17444996451342,267.48001098632807,1.526638982562704,265.3800048828125,-14.522729343174552,268.25,0.06660123484427638
2844,2017-06-30,268.8699951171875,269.94000244140625,265.239990234375,266.3599853515625,511600.0,0.014565432283015545,1.0215000131257712,-1.17840563929165,60.13985445462144,46.67065689284814,-1.0801911502323946,0.17531148634981264,-11.86298276828802,-22.81812777565989,12.185691350267865,4.92999267578125,-0.018363862849923862,0.17499237060548012,-4.848146538343201,5.198131279554161,-2.3365770838688604,2.6865618250798207,3.9046951171874866,62.80855219414894,13.970944629179755,2.5115694544743397,6,-1.5050048828125,-0.6300048828125,-17.555000305175753,-34.05999755859372,16.83001708984375,4,0.04935478027388762,1.064527137888034,265.010009765625,2.17444996451342,267.48001098632807,1.526638982562704,265.3800048828125,0.04935478027388762
2845,2017-07-03,265.08999633789057,270.98001098632807,265.07000732421875,268.91000366210943,272700.0,-0.014058834559242728,-2.0621896840706833,-1.5219093473397982,42.30766651091119,46.15108882366893,1.9606875309907537,3.7124778352222165,-7.447558466473254,-18.949427937177916,10.97805572755632,5.910003662109318,-0.6033173095095208,-3.3300064086914745,-8.515902501667426,1.8558896842844774,-5.922954455179479,-0.7370583622034701,7.458999896484443,37.934649434509176,-9.589979030589028,2.5929480464879777,7,2.274993896484432,3.149993896484432,-12.362499237060518,-29.05999755859372,12.6300048828125,0,0.06786370848730394,1.0215000131257712,268.8699951171875,1.064527137888034,265.010009765625,2.17444996451342,267.48001098632807,0.06786370848730394
2846,2017-07-05,268.3099975585937,269.92999267578125,265.260009765625,265.260009765625,322100.0,0.012146822834456783,-2.0622961317564186,-0.7984245929665519,46.09856488013862,45.90450939381558,-1.002617252420464,0.36468150891170126,-10.243388133286771,-22.12784624636282,9.998774451331906,4.839996337890682,-1.1732630981441616,-0.017004394531284106,-5.137053585690865,5.103044796628296,-2.577028990111046,2.5430202010484777,4.017818555781332,63.82098020080388,17.86326865348422,2.5600245955797867,7,-0.9450073242186932,-0.07000732421869316,-15.370002746582003,-32.27999877929685,5.070007324218807,2,0.05270028987775466,-2.0621896840706833,265.08999633789057,1.0215000131257712,268.8699951171875,1.064527137888034,265.010009765625,0.05270028987775466
2847,2017-07-06,263.60000610351557,268.44000244140625,263.04998779296875,267.14999389648443,467100.0,-0.017554289806325785,-1.3182736985797916,-1.1639350823478207,38.37348572521101,45.30858121271608,3.3809812792899834,4.8142980141495855,-5.150051952529282,-17.427348399234916,9.27887758103065,5.3900146484375,-1.903447426822197,-4.404995727539131,-9.869853972455928,1.0598625173776668,-7.137424849997558,-1.6725666050807035,8.511053493259453,6.935897879938222,-34.29560962567891,2.7324291224584014,7,3.764984130859432,4.639984130859432,-10.660011291503878,-27.57000732421872,10.759979248046932,3,0.06270864338601578,-2.0622961317564186,268.3099975585937,-2.0621896840706833,265.08999633789057,1.0215000131257712,268.8699951171875,0.06270864338601578
2848,2017-07-07,266.66000366210943,267.85000610351557,263.72000122070307,263.72000122070307,461600.0,0.011608488193252109,-1.8095247981065574,-0.8281725495590035,44.88635230654932,45.15837664972054,0.2115459839926075,1.302036711302037,-7.865772607955876,-20.464612290066583,8.262655157827783,4.25,-1.7816995459676832,-1.015498352050713,-5.914151678736289,3.883154974634863,-3.464825015393501,1.4338283112920749,5.2386345474175755,45.523396100073775,7.667896759734958,2.4493266633427795,7,0.7049865722655682,1.5799865722655682,-13.720008850097742,-30.630004882812585,12.070007324218636,4,0.05227631534525079,-1.3182736985797916,263.60000610351557,-2.0622961317564186,268.3099975585937,-2.0621896840706833,265.08999633789057,0.05227631534525079
2849,2017-07-10,270.6099853515625,272.48001098632807,266.95999145507807,267.54998779296875,535100.0,0.01481280145206254,-1.6037887948407201,1.0408146318171037,49.334016638425865,45.41218238485531,-3.7415503577033746,-2.7345936463464113,-11.423638203391874,-24.336566439383375,7.242066817909482,5.820007324218636,-1.758914873092806,2.900483703613304,-2.072922749104123,7.873890156330731,0.41378047725459055,5.387186929972017,-9.1199951171875,80.1694481930601,45.42465627648507,2.4867032263587237,7,-3.6249847412109375,-2.3699951171875,-13.427486419677734,-32.91998291015622,8.310028076171932,0,0.050922102076065956,-1.8095247981065574,266.66000366210943,-1.3182736985797916,263.60000610351557,-2.0622961317564186,268.3099975585937,0.050922102076065956
2850,2017-07-11,270.6300048828125,271.95999145507807,268.8099975585937,270.6099853515625,302300.0,7.397927768248991e-05,1.3507481381950028,0.006542335693627207,56.97499931038921,46.9209949536318,-3.786671646298373,-2.251807908194678,-10.909114557662406,-24.290583218383944,7.051461386364377,3.149993896484375,-1.5081340775315084,2.5280029296874886,-2.028966899283148,7.084972758658125,0.24951801520217032,4.806487844172807,-8.92021423339844,80.38174386656489,39.75515495010461,2.278484914485321,7,-2.8650054931640625,-2.3900146484375,-12.257514953613281,-32.73001098632815,9.72998046875,1,0.05568490947906657,-1.6037887948407201,270.6099853515625,-1.8095247981065574,266.66000366210943,-1.3182736985797916,263.60000610351557,0.05568490947906657
2851,2017-07-12,274.60000610351557,276.04998779296875,271.32998657226557,272.94000244140625,365300.0,0.014669479174794997,1.07019093701691,82.91920731707033,59.44333358468514,48.908371944172984,-7.052972488298678,-6.117234159555437,-14.388969464610511,-28.193818983578012,7.274087707024342,5.41998291015625,-1.2954580960280282,6.232504272460858,0.841649029738619,11.623359515183097,3.537076651099767,8.927931893821949,-12.674811047363221,88.84629469651398,45.10006652985689,2.695427621361107,7,-5.050018310546818,-5.830017089843693,-14.887500762939396,-36.65499877929679,0.08999633789068184,2,0.011361963029277389,1.3507481381950028,270.6300048828125,-1.6037887948407201,270.6099853515625,-1.8095247981065574,266.66000366210943,0.011361963029277389
2852,2017-07-13,275.29000854492193,275.3900146484375,272.07998657226557,273.92999267578125,295800.0,0.002512754647012949,3.2435493652067473,0.8192848607409392,60.98732379210164,50.94951080033704,-7.284684139869569,-6.784936772768617,-14.601650077192005,-28.769094986249172,6.909677083805176,3.310028076171932,-1.0891334115347036,6.687506103515659,0.5330317737251562,12.841980433306162,3.6102689386203792,9.764743268410939,-12.799821779296906,93.8363335305144,45.768349385488314,3.0772371648952577,7,-5.740020751953182,-6.520019531250057,-14.200016021728572,-37.280014038085994,-2.180023193359432,3,-0.006938151050977059,1.07019093701691,274.60000610351557,1.3507481381950028,270.6300048828125,-1.6037887948407201,270.6099853515625,-0.006938151050977059
2853,2017-07-14,282.1400146484375,284.1199951171875,276.0599975585937,276.0599975585937,737900.0,0.024882872210735485,-1.651307534005892,4.470548636822474,66.81864442768548,51.69159857512194,-12.794770407148008,-13.473569593782543,-20.781089195086565,-35.54097782678036,7.310924428399435,8.829986572265568,-0.2801259356876358,12.99651184082029,4.413245883415414,21.579777798225166,8.70487886211788,17.2881448195227,-19.10743584171871,88.46165474240577,36.97690418339454,4.291632978702429,7,-8.555023193359375,-9.33502197265625,-20.920024871826172,-44.13002014160156,-10.71002197265625,4,-0.027575065190839188,3.2435493652067473,275.29000854492193,1.07019093701691,274.60000610351557,1.3507481381950028,270.6300048828125,-0.027575065190839188
2854,2017-07-17,282.20001220703125,283.2900085449219,280.79998779296875,282.1400146484375,566300.0,0.00021265171715723064,1.2232425068119892,0.009867991768307894,66.76281797406041,54.40883762658295,-12.030154916329877,-13.273739043412945,-20.234012662602368,-35.535441874364665,7.73385567808223,2.490020751953125,0.5210070012340111,12.459509277343727,2.0769142680986192,22.842104286588835,7.268211772721202,17.650806781966253,-17.902188421684343,87.45928663405616,32.38860437828446,5.191297504622543,7,-8.615020751953125,-9.39501953125,-20.275020599365234,-41.62501525878909,-6.860015869140682,0,-0.012296247592496479,-1.651307534005892,282.1400146484375,3.2435493652067473,275.29000854492193,1.07019093701691,274.60000610351557,-0.012296247592496479
2855,2017-07-18,280.54998779296875,282.75,279.27999877929693,282.75,217300.0,-0.0058470033404959265,2.1545290608960506,-36.66836215666328,68.77937287495277,56.92892740378453,-8.891548920758908,-11.469044091779665,-18.142826441578222,-33.81540086152569,7.930649395433566,3.470001220703068,1.5016316933708822,10.337985229492176,-1.1101821905695033,21.786152649553856,4.613901519461308,16.062068939523044,-15.062833727711393,72.08752979577825,13.650348299728762,5.724083710030852,7,-6.964996337890625,-7.7449951171875,-17.912494659423828,-37.53999328613281,-8.72998046875,1,-0.005809924919466192,1.2232425068119892,282.20001220703125,-1.651307534005892,282.1400146484375,3.2435493652067473,275.29000854492193,-0.005809924919466192
2856,2017-07-19,286.44000244140625,287.3399963378906,281.25,282.7300109863281,376000.0,0.020994528264902446,1.2105333119174084,-1.6863503953391594,71.45765221998344,60.60494590320369,-13.342473104983412,-16.60033774070564,-23.515752991887098,-39.54247735681818,9.143657538033624,6.790008544921875,1.7341335875856316,15.205999755859352,1.8504971916884756,28.56150232003023,8.528248473773886,21.88375103794482,-19.834877913033097,94.10227181825455,33.28735159121252,6.677751282085449,7,-10.910003662109375,-12.025009155273438,-23.865009307861328,-41.480010986328125,-15.010009765625,2,-0.02122614522420785,2.1545290608960506,280.54998779296875,1.2232425068119892,282.20001220703125,-1.651307534005892,282.1400146484375,-0.02122614522420785
2857,2017-07-20,283.8599853515625,286.25,283.1700134277344,285.54998779296875,350000.0,-0.009007181496486383,-1.0065410155473378,-0.4555273137066193,71.28015236037302,63.53759035362855,-8.477892332085275,-13.457230323561816,-20.031446386746154,-36.84959485418099,10.381163292463022,3.269989013671875,2.9177789204986766,11.830484008789085,-2.556859581793617,26.217827599371788,4.636812213497706,19.024155804080465,-15.59607107842794,69.1488354350245,4.2476468287248395,7.1936717952913645,7,-6.709991455078125,-9.444992065429688,-21.46749496459961,-37.65998840332031,-13.209991455078068,3,-0.03230459868726887,1.2105333119174084,286.44000244140625,2.1545290608960506,280.54998779296875,1.2232425068119892,282.20001220703125,-0.03230459868726887
2858,2017-07-21,286.5,286.510009765625,283.42999267578125,283.42999267578125,286400.0,0.00930041141645166,-1.0065210043937256,-1.8165697569431905,70.46665532976215,65.88566131933258,-8.948692613028015,-15.389875741989556,-21.79908952705057,-39.37477686528371,11.698134958946124,3.08001708984375,3.922180919378718,13.52049865722654,-2.0666641651505415,29.10766147960362,5.726917246037999,21.31408006841508,-16.709999161684948,89.57820605050918,23.403865543192083,7.793581411188526,7,-8.425003051757812,-12.085006713867188,-24.10750961303711,-40.30000305175781,-15.420013427734432,4,-0.04673652582351662,-1.0065410155473378,283.8599853515625,1.2105333119174084,286.44000244140625,2.1545290608960506,280.54998779296875,-0.04673652582351662
2859,2017-07-24,287.0199890136719,287.45001220703125,284.6400146484375,286.2300109863281,273500.0,0.0018149703793084448,2.4060072501294667,0.25732121910972383,77.54328108326897,68.17102596076367,-7.7065542336939075,-15.200671269188888,-21.364972149876337,-39.76728115792736,13.284627281602068,2.80999755859375,5.7755098246349235,13.095487976074196,-3.5096369009308432,29.700612853079235,4.792925537571705,21.398050414576687,-15.825988535390763,94.73656687148643,23.95778030489953,8.302562438502514,7,-7.6299896240234375,-12.54998779296875,-24.627498626708984,-40.81999206542969,-12.269989013671875,0,-0.05431676167037969,-1.0065210043937256,286.5,-1.0065410155473378,283.8599853515625,1.2105333119174084,286.44000244140625,-0.05431676167037969
2860,2017-07-25,287.6000061035156,289.2200012207031,285.07000732421875,287.760009765625,319900.0,0.00202082472317322,1.6948129799355958,-0.20254191454840453,75.948304951851,70.00491166822654,-6.287417132126507,-15.027156271586932,-20.969307375999108,-40.1343527720411,14.458796375815913,4.149993896484375,7.332511757236148,12.708004760742199,-4.73855519474148,30.154564716225877,3.984724783000331,21.431284738484067,-14.780404452359505,79.67384104058416,7.683849910048394,8.723279977741848,7,-6.95001220703125,-12.245010375976562,-25.207515716552734,-40.605010986328125,-11.089996337890625,1,-0.04262868395493813,2.4060072501294667,287.0199890136719,-1.0065210043937256,286.5,-1.0065410155473378,283.8599853515625,-0.04262868395493813
2861,2017-07-26,286.04998779296875,289.6499938964844,285.1000061035156,288.54998779296875,314700.0,-0.005389493315897109,-1.0681934830556672,15.624642380316613,83.00487328647587,72.45130605649034,-3.2882045997067735,-12.489541318226031,-18.60720499825669,-38.38207260549956,15.6580897610462,4.54998779296875,8.50868456413798,10.124487304687477,-7.398290852385571,27.647265461760526,1.363098226150953,18.885876383224,-11.262338193466974,44.44418280461156,-34.296897090588885,8.761389078536522,7,-3.1949920654296875,-10.479995727539062,-23.65749740600586,-36.844993591308594,-25.389984130859318,2,-0.049746481650085106,1.6948129799355958,287.6000061035156,2.4060072501294667,287.0199890136719,-1.0065210043937256,286.5,-0.049746481650085106
2862,2017-07-27,282.489990234375,288.20001220703125,281.3099975585937,286.8599853515625,544800.0,-0.01244536867860424,-1.0475585866647141,1.747998046875,72.93529425809602,73.13093381542484,1.5651027739684196,-8.166054485928441,-14.276511297566913,-34.6119554753802,16.543010017187875,6.890014648437557,9.397702766026555,5.813990783691395,-11.469881175128023,23.097862742510813,-2.827945195718314,14.455926763101104,-5.621612433295638,14.148599447463855,-65.95247272137229,8.641935979409718,7,1.975006103515625,-6.9199981689453125,-20.09749984741211,-32.849998474121094,-25.6300048828125,3,-0.03915182109432458,-1.0681934830556672,286.04998779296875,1.6948129799355958,287.6000061035156,2.4060072501294667,287.0199890136719,-0.03915182109432458
2863,2017-07-28,282.6600036621094,283.8800048828125,281.0,282.1400146484375,572600.0,0.0006018387681394621,-1.0571328922845526,-0.11899075393167408,69.60619286668356,73.44686435904964,1.6501361232998875,-7.321345741987159,-13.459699417500815,-34.494799559861235,17.08087576827066,2.8800048828125,9.962802722744414,5.101504516601551,-11.461707534048344,21.664716567251446,-3.1801015087233964,13.383110541926499,-4.002199607673333,19.1908073228127,-58.38583281396592,8.281606025324958,7,1.80499267578125,-7.0900115966796875,-20.267513275146484,-33.02001190185547,-28.55999755859378,4,-0.04248924364970175,-1.0475585866647141,282.489990234375,-1.0681934830556672,286.04998779296875,1.6948129799355958,287.6000061035156,-0.04248924364970175
2864,2017-07-31,282.1400146484375,284.75,280.6099853515625,283.0,413900.0,-0.0018396271383817053,-1.112228692429857,-1.653852925641176,68.42774891825655,73.40779503052784,2.414645215104315,-6.067300279391247,-12.099448617054179,-33.661722983410726,18.03739737047424,4.1400146484375,10.468753219030361,3.9180145263671875,-12.237873954963902,20.073903007698277,-4.159929714298357,11.995958767032732,-1.9433040161146664,16.925086843357874,-57.80593096116705,8.077944240665538,7,2.9899749755859375,-6.5700225830078125,-20.072521209716797,-30.58001708984375,-31.71002197265625,0,-0.039200494442283795,-1.0571328922845526,282.6600036621094,-1.0475585866647141,282.489990234375,-1.0681934830556672,286.04998779296875,-0.039200494442283795
2865,2017-08-01,283.0799865722656,284.1600036621094,281.7099914550781,283.3299865722656,364800.0,0.003331579623682135,1.565411900044737,0.29070262597586943,65.03538731251224,72.69421004080883,2.091207473722079,-5.8925154758314875,-12.421077911059115,-34.29114012582181,19.271120410507436,2.45001220703125,10.1344417446835,3.9584869384765398,-11.08376234378909,19.00073622074217,-3.562637702656275,11.479611579609355,-2.470001220703125,27.322996526265687,-43.737913876510916,7.5211246411328245,8,2.0500030517578125,-7.5099945068359375,-21.012493133544922,-30.789993286132812,-29.329986572265625,1,-0.02942626454498265,-1.112228692429857,282.1400146484375,-1.0571328922845526,282.6600036621094,-1.0475585866647141,282.489990234375,-0.02942626454498265
2866,2017-08-02,282.45001220703125,283.94000244140625,280.42999267578125,282.4200134277344,389300.0,-0.0022254288367841157,1.3322484817146738,-0.1199951171875,62.722089854277094,71.74331420679816,2.341963895905053,-4.373102538654052,-11.226650044399662,-33.18729833407298,20.437950091529938,3.510009765625,9.781717773721084,2.6215118408202898,-11.587250612028242,16.830274293668822,-4.482869385603976,9.725893067244556,7.199981689453125,25.997612015333377,-40.43985073389797,7.1043812264242785,8,2.5899810791015625,-6.8800201416015625,-16.89751434326172,-30.160018920898438,-28.43000793457034,2,-0.021030278579178607,1.565411900044737,283.0799865722656,-1.112228692429857,282.1400146484375,-1.0571328922845526,282.6600036621094,-0.021030278579178607
2867,2017-08-03,280.1300048828125,283.3500061035156,276.08999633789057,279.58999633789057,664200.0,-0.008213868734118557,1.080228750311531,18.001017293999862,45.74331677985249,68.99627659014153,4.556384299109823,-0.7918097472961563,-8.547069231593582,-30.45607255769093,20.82578825244087,7.260009765625057,9.420891689012024,-0.524995422363304,-12.507765996940577,11.45777515221397,-6.516380709651969,5.466389864925361,9.335588989257815,46.65134915125259,-16.297940647245497,5.991385287288646,8,2.739990234375,-3.7800140380859375,-14.752513885498047,-27.840011596679688,-25.1300048828125,3,-0.06950344797533559,1.3322484817146738,282.45001220703125,1.565411900044737,283.0799865722656,-1.112228692429857,282.1400146484375,-0.06950344797533559
2868,2017-08-04,280.60000610351557,281.29998779296875,278.75,281.29998779296875,451200.0,0.0016777967818895068,6.2858699917164405,-1.2962418762361938,46.669436366154144,65.565849399351,3.532987666549161,-0.1727719744062597,-8.714255909692668,-30.45956707997854,21.234585669491945,2.54998779296875,8.36467823925517,-0.7519943237305142,-10.767394733241872,9.263406085780844,-5.759694528486193,4.255705881025165,8.33056386718755,52.078612684171055,-7.449343146421064,5.007700204755682,8,2.269989013671932,-4.250015258789006,-13.927513122558537,-28.310012817382756,-26.420013427734318,4,-0.08460449121727809,1.080228750311531,280.1300048828125,1.3322484817146738,282.45001220703125,1.565411900044737,283.0799865722656,-0.08460449121727809
2869,2017-08-07,284.3900146484375,285.6300048828125,281.04998779296875,281.16000366210943,468500.0,0.013506801363089682,-1.6550494909377185,-4.614422112743146,57.339491281036665,63.49820343592718,-0.7479724639712231,-3.032985441617143,-12.202424478187027,-33.756932722295716,22.735462202704923,5.029998779296932,7.552938078554234,2.3490127563476335,-6.366470714546608,11.064496227241875,-2.0087289790994873,6.706754491794754,4.026932376953141,87.00221044314435,27.86239550732268,4.357741735447131,8,-1.52001953125,-8.040023803710938,-16.5875244140625,-32.10002136230469,-31.990020751953097,0,-0.10650869223508552,6.2858699917164405,280.60000610351557,1.080228750311531,280.1300048828125,1.3322484817146738,282.45001220703125,-0.10650869223508552
2870,2017-08-08,285.70001220703125,295.0,283.5,285.0,788600.0,0.0046063416122861245,-5.216195707758038,0.21672130837766465,48.28547347461726,59.64049234572067,-2.63268177359339,-3.3266470551533303,-13.104673291954214,-34.64789114762573,24.810923685500274,11.5,6.610795810429067,2.9055099487304688,-4.092694261911959,9.903714159372896,-0.5935921565907734,6.404612054051711,-9.610015869140682,50.819746208704196,-3.7365491711687824,3.499102105321219,8,-0.1550140380859375,-6.675018310546875,-17.89752197265625,-30.245018005371094,-30.980010986328125,1,-0.12345123564675153,-1.6550494909377185,284.3900146484375,6.2858699917164405,280.60000610351557,1.080228750311531,280.1300048828125,-0.12345123564675153
2871,2017-08-09,277.72000122070307,286.260009765625,276.45999145507807,285.0199890136719,519100.0,-0.02793143383048058,1.0040877206121088,-10.42837213357755,38.621234932093245,55.82781908727592,4.516407192920724,5.163843788262795,-4.86506652779542,-26.3371352846396,25.631935097783696,9.800018310546932,5.097758760788224,-5.230500793457111,-11.567437964960845,1.1064363780466238,-8.39896937920895,-2.062032207705272,17.279998779296932,8.619802047307859,-42.26929649838738,3.1684685857518544,8,7.824996948242244,1.3049926757813068,-9.917510986328068,-21.880004882812443,-21.570007324218636,2,-0.08630995648618844,-5.216195707758038,285.70001220703125,-1.6550494909377185,284.3900146484375,6.2858699917164405,280.60000610351557,-0.08630995648618844
2872,2017-08-10,273.3800048828125,279.82000732421875,272.85000610351557,277.0,310300.0,-0.01562723721307202,-1.9786376618803072,0.4958905713067359,27.126920384002304,51.107899922533555,8.301216219380365,9.85888056723627,-0.3650344276579176,-21.654582456211074,26.26226581151932,6.970001220703182,3.4915997026124046,-9.474996948242165,-16.33408266065328,-2.6159112358310495,-12.904539804447722,-6.045454092036607,21.6199951171875,2.3927716719644394,-41.80124418834171,3.429542856205551,8,10.544998168945312,5.644989013671875,-5.5775146484375,-17.115013122558594,-8.739990234375,3,-0.07081717852280556,1.0040877206121088,277.72000122070307,-5.216195707758038,285.70001220703125,-1.6550494909377185,284.3900146484375,-0.07081717852280556
2873,2017-08-11,274.3599853515625,275.70999145507807,272.17999267578125,273.20999145507807,193200.0,0.0035846823148975027,-1.19938204116553,-0.3176783004552509,28.277263973005432,46.646734928616766,6.727535546050035,8.71286802648956,-1.204465186239645,-22.072862042772556,25.47290891341833,3.529998779296818,1.7109989429506527,-8.106015014648449,-15.94788878873004,-0.2641412405668575,-12.026951901689245,-4.185078127607653,19.75401489257814,9.552988501750548,-27.080849797385476,3.920936887040805,8,9.230010986328125,5.0000152587890625,-6.5574951171875,-18.094993591308594,-9.15997314453125,4,-0.07056417256603498,-1.9786376618803072,273.3800048828125,1.0040877206121088,277.72000122070307,-5.216195707758038,285.70001220703125,-0.07056417256603498
2874,2017-08-14,278.73001098632807,279.8699951171875,275.54000854492193,277.260009765625,271100.0,0.015928072124533177,1.3093449653724092,1.2782687153357153,36.532042074046494,43.47969656878723,2.0371617652679674,4.289472958217175,-5.461825101628165,-25.691359557532223,24.862501324055692,5.510009765625,0.6239156936935046,-3.5624893188477245,-11.580705381016173,4.455726743320724,-7.571597349931949,0.44661871223649996,14.067948803711033,28.702963226463645,-2.383885133130729,4.009108031084234,8,4.859985351562557,2.2499847412109943,-10.927520751953068,-22.465019226074162,-19.480010986328068,0,-0.08807813060270364,-1.19938204116553,274.3599853515625,-1.9786376618803072,273.3800048828125,1.0040877206121088,277.72000122070307,-0.08807813060270364
2875,2017-08-15,278.92001342773443,279.17999267578125,275.3699951171875,278.42001342773443,212900.0,0.0006816719905187174,6.470887439411999,0.3401357719695371,38.707666133390155,40.81142726646646,1.3354476643572752,4.185698731288483,-5.499813549890803,-25.06808831139375,24.59011304585799,3.80999755859375,-0.2932662533457915,-3.2909881591796193,-11.416198750198532,4.834222431839294,-7.353593454689076,0.7716171363298372,12.64086833544917,47.86940746552729,17.709105705634318,4.062605295509459,8,4.669982910156193,2.984985351562443,-11.30751800537115,-22.655021667480526,-14.6500244140625,1,-0.09508109226490169,1.3093449653724092,278.73001098632807,-1.19938204116553,274.3599853515625,-1.9786376618803072,273.3800048828125,-0.09508109226490169
2876,2017-08-16,280.3599853515625,281.29998779296875,278.989990234375,279.239990234375,217900.0,0.005162669778090878,-1.85185743350162,2.239990234375,46.38368690260057,40.88257950232737,-0.4829608676618591,2.389376885048023,-6.754365305855345,-25.65436552677835,23.76885084227851,2.379974365234318,-1.1528220810467928,-1.5470153808593636,-9.458152852344938,6.364122090626211,-5.502584116602122,2.408553354883395,10.038043066376986,89.69295016798063,55.13170950939523,3.955568735742783,8,3.230010986328125,2.8050079345703125,-12.357490539550781,-24.094993591308594,-19.959991455078068,2,-0.091453793231968,6.470887439411999,278.92001342773443,1.3093449653724092,278.73001098632807,-1.19938204116553,274.3599853515625,-0.091453793231968
2877,2017-08-17,274.69000244140625,281.0,274.489990234375,279.239990234375,288900.0,-0.020223937817111404,-1.6303004895130764,-4.062506811989101,38.59796950680164,39.98574985128819,4.843558865984392,7.733651795164633,-0.956833875287316,-19.226843874156373,22.601479044162232,6.510009765625,-2.089820988623046,-6.7584991455078125,-15.235718681253388,1.7187203902377632,-10.9971089133806,-2.5198893776350246,14.614943832003746,27.52205163898221,-8.612348598753211,4.23860976787279,8,8.899993896484375,8.849990844726562,-5.5300140380859375,-17.89501190185547,-16.470001220703182,3,-0.06749429677141805,-1.85185743350162,280.3599853515625,6.470887439411999,278.92001342773443,1.3093449653724092,278.73001098632807,-0.06749429677141805
2878,2017-08-18,273.1099853515625,275.79998779296875,272.760009765625,273.41000366210943,240500.0,-0.005752000712806349,-5.080141605883969,0.06593826713349875,37.461757631947826,37.777112779167204,5.866287549247772,8.705419516258587,0.6315181212683569,-16.93900593857279,21.22758786179628,3.03997802734375,-3.0071208791481467,-7.66901550292971,-16.570807572033118,1.2327765661736976,-12.119911537481414,-3.2181194683780063,15.167463705989746,4.098085320792745,-33.042402194089235,4.450896034551692,8,10.480010986328125,10.480010986328125,-3.9499969482421875,-16.31499481201172,-16.55999755859375,4,-0.031013039278743215,-1.6303004895130764,274.69000244140625,-1.85185743350162,280.3599853515625,6.470887439411999,278.92001342773443,-0.031013039278743215
2879,2017-08-21,271.42999267578125,273.57998657226557,270.54000854492193,273.0599975585937,242300.0,-0.006151341092925144,1.277151674477095,5.4330180042709815,34.1496550057589,36.206466282627396,6.162638298641298,9.65244975858434,2.4075260239766294,-14.575650471264339,19.61513706616641,3.0399780273436363,-3.2780431341032568,-8.569508361816418,-17.890685790595285,0.7516690669624495,-13.230097076205823,-3.9089196474270125,15.881608998864749,8.271243934051922,-28.867232089881583,4.66058871438942,8,6.9700164794921875,11.340011596679688,1.7649993896484375,-10.599998474121094,-16.959991455078125,0,-0.022952439438745476,-5.080141605883969,273.1099853515625,-1.6303004895130764,274.69000244140625,-1.85185743350162,280.3599853515625,-0.022952439438745476
2880,2017-08-22,275.33999633789057,275.39999389648443,270.98001098632807,272.35000610351557,335000.0,0.014405201221737274,1.842446127879914,-1.8343443420954733,41.11914053714896,36.484011349855805,0.7023849845427321,5.035010727385043,-1.1285472619604775,-17.79018118831965,17.676769340666464,4.419982910156364,-3.550160390724727,-4.046504211425827,-12.86190426439623,4.768895841544577,-8.454204237911028,0.36119581505937504,10.629877886377528,44.609638014310704,5.811506056169769,4.407700026485205,8,0.5800018310547443,7.430007934570369,-2.1450042724608807,-14.510002136230412,-21.789993286132756,1,-0.05843682919987159,1.277151674477095,271.42999267578125,-5.080141605883969,273.1099853515625,-1.6303004895130764,274.69000244140625,-0.05843682919987159
2881,2017-08-23,271.82000732421875,275.19000244140625,271.66000366210943,274.29998779296875,246800.0,-0.012784154356391353,-1.5214386920981544,-0.8294276149261044,39.92238479849356,37.90572961813261,3.684960112610156,7.836021215187657,2.5223100011505153,-13.590203022588526,15.574209241661935,3.6799926757811363,-4.595201351278433,-6.8549942016601335,-15.702874842548226,1.9928864392279593,-11.27893452210418,-2.431053881216087,12.915477645701628,12.237092016699595,-24.511487089202912,4.4239403204440375,8,4.0999908447265625,10.949996948242188,1.3749847412109375,-10.990013122558594,-16.170013427734347,2,-0.027775800555922214,1.842446127879914,275.33999633789057,1.277151674477095,271.42999267578125,-5.080141605883969,273.1099853515625,-0.027775800555922214
2882,2017-08-24,271.42999267578125,277.510009765625,270.82998657226557,275.010009765625,431100.0,-0.0014348268631024785,-1.7949716533019646,1.4435666469777515,38.857819212802156,39.08134686699891,4.212238232858454,7.752435743991896,2.9994502106451364,-12.493209599676902,14.586443445174838,6.680023193359432,-5.573507106946465,-6.692008972167969,-15.910680509187387,2.526662564851449,-11.301344740677678,-2.08267320365826,12.169854180139225,12.768780128987482,-21.13017619687583,4.609335768509711,8,4.4900054931640625,11.340011596679688,3.5425033569335938,-8.989997863769531,-13.25,3,-0.04063662482750008,-1.5214386920981544,271.82000732421875,1.842446127879914,275.33999633789057,1.277151674477095,271.42999267578125,-0.04063662482750008
2883,2017-08-25,270.64999389648443,273.8099975585937,270.510009765625,272.77999877929693,342200.0,-0.002873664666190767,-1.7386095985815635,0.5949705907424772,31.987380088032126,38.576384424108426,4.928964506333216,7.996527337055738,3.835773200788651,-11.077997284124365,13.606915161977803,3.299987792968693,-5.713104081797951,-6.87150726318356,-16.40481694571315,2.6618024193460315,-11.638162104448327,-2.1048524219187925,11.905065894556174,1.9997732979918834,-24.141736965641332,4.7666548412647884,8,5.255004882812443,12.105010986328068,5.132499694824162,-8.209999084472713,-8.320007324218864,4,-0.04592644727912121,-1.7949716533019646,271.42999267578125,-1.5214386920981544,271.82000732421875,1.842446127879914,275.33999633789057,-0.04592644727912121
2884,2017-08-28,271.07998657226557,272.82998657226557,270.95001220703125,271.1199951171875,325200.0,0.0015887407555073008,-11.534947604028515,0.018783311364574798,30.38106041681148,37.65120601115524,3.687474605294369,7.05729174375989,3.502434689188135,-10.880113783854028,12.425467520964126,2.1799926757811363,-5.088338112996723,-5.88851318359383,-15.575674534369227,3.798648167181568,-10.732093858981557,-1.0449325082061023,10.270568216233471,8.142525809150973,-14.262785448423104,4.843580675387712,8,4.825012207031307,11.675018310546932,5.165008544921932,-8.63999176025385,-8.199981689453068,0,-0.053600411314109864,-1.7386095985815635,270.64999389648443,-1.7949716533019646,271.42999267578125,-1.5214386920981544,271.82000732421875,-0.053600411314109864
2885,2017-08-29,274.75,275.70001220703125,267.3699951171875,269.3800048828125,389700.0,0.013538489042074886,1.291607898448519,-134.22120518668953,45.49316711509167,37.5522593680987,-0.7110338672023886,2.878817494640657,-0.054010038113005976,-13.926789472182406,11.07591698024182,8.33001708984375,-4.448433363280117,-1.802000427246071,-11.090898584845775,7.486897730353633,-6.446449506045951,2.842448651553809,5.516500286211624,72.78100810189365,46.62298808280208,4.644449078799864,8,-0.56500244140625,6.43499755859375,2.1800003051757812,-12.254997253417969,-6.5,1,-0.0738125524269222,-11.534947604028515,271.07998657226557,-1.7386095985815635,270.64999389648443,-1.7949716533019646,271.42999267578125,-0.0738125524269222
2886,2017-08-30,276.510009765625,277.04000854492193,272.95999145507807,274.8099975585937,282300.0,0.006405859019563254,1.9565236620963782,0.3165761178422965,55.15312049069303,39.39172058853107,-3.435917830717756,0.6861603892623407,-1.5126000968598419,-15.082824964256474,9.981089776449817,4.080017089843864,-4.321932208220687,0.2550094604492301,-8.610040502027232,9.120059422925692,-4.1775155207889725,4.687534441687433,2.208909900303752,90.13808130785992,58.455147579877256,4.432524981238228,8,-4.07000732421875,4.67498779296875,1.4924850463867188,-13.130012512207031,-11.540008544921932,2,-0.08303499295858585,1.291607898448519,274.75,-11.534947604028515,271.07998657226557,-1.7386095985815635,270.64999389648443,-0.08303499295858585
2887,2017-08-31,260.66000366210943,262.94000244140625,254.92999267578125,255.1199951171875,555700.0,-0.05732163590370676,-1.7060782423564467,3.258805155638455,34.8585594549471,39.102476346642106,11.415056758919661,15.8134999918787,14.397997539536505,1.2166211058431031,10.847900667214292,21.58001708984375,-4.749035073970617,-14.62149658203117,-25.695719747568262,-3.547273416494079,-20.158608164799716,-9.084384999262625,16.697045057970342,25.915906258238618,-8.212451001254504,5.537111582768547,8,5.559997558593693,14.304992675781193,18.552490234374943,2.934989929199162,5.739990234375,3,-0.019220477615428333,1.9565236620963782,276.510009765625,1.291607898448519,274.75,-11.534947604028515,271.07998657226557,-0.019220477615428333
2888,2017-09-01,256.8599853515625,262.45001220703125,256.79000854492193,261.25,395700.0,-0.014578448005674316,-1.4989153720745738,-0.7924201944528522,25.52046221102414,38.14367714722713,14.156289616657034,18.702680191769787,18.230207562365592,5.3929796558520025,11.761555095607786,5.660003662109318,-5.792377998121651,-17.23451385498049,-30.732418300655183,-3.7366094093057995,-23.98346607781781,-10.485561632143174,20.180023193359432,8.729042471991043,-25.00802180304661,6.748952222837344,9,9.360015869140625,18.105010986328125,23.157508850097656,6.735008239746094,9.670013427734432,4,0.005139015025684479,-1.7060782423564467,260.66000366210943,1.9565236620963782,276.510009765625,1.291607898448519,274.75,0.005139015025684479
2889,2017-09-05,254.1000061035156,256.51998901367193,253.5399932861328,256.44000244140625,424300.0,-0.010745072823504787,1.3840256839072114,0.5330269999722002,23.729876741000822,36.21153672543289,15.868202649747985,20.108004201190937,20.970983692396914,8.53032344179374,11.959499246361121,3.3199920654296875,-6.223673476886347,-18.47999267578129,-33.789615733926524,-3.170369617636055,-26.134804204853907,-10.825181146708672,19.84460021972663,2.383031718131913,-28.345029273864444,7.654811529072614,9,11.42499542236331,20.16999053955081,25.91748809814456,9.494987487792997,10.459991455078097,1,0.032388745655508755,-1.4989153720745738,256.8599853515625,-1.7060782423564467,260.66000366210943,1.9565236620963782,276.510009765625,0.032388745655508755
2890,2017-09-06,250.42999267578125,254.4900054931641,249.57000732421875,254.4900054931641,409400.0,-0.014443185122314572,1.4236367668005678,1.735050927918402,19.74936984665328,33.97009061967287,17.47033107583377,22.135071782065268,24.57456111159064,12.590369439039478,10.885962683832865,4.919998168945341,-6.643447564199846,-20.386505126953125,-37.36708819004366,-3.40592206386259,-28.876796658498392,-11.896213595407858,20.24987556152348,3.1306345589615736,-19.30685292620331,8.490291531545273,9,13.110015869140625,21.855010986328125,29.919998168945312,13.165000915527344,15.730010986328182,2,0.049714541273615076,1.3840256839072114,254.1000061035156,-1.4989153720745738,256.8599853515625,-1.7060782423564467,260.66000366210943,0.049714541273615076
2891,2017-09-07,253.75,253.8999938964844,249.72999572753903,251.91000366210938,382800.0,0.013257227254392712,2.897223450223129,-0.45319963769885846,27.780159711922593,32.739239564019584,12.647561578904913,17.841985088524552,21.317849463569587,9.596319729635638,11.314787878961177,4.169998168945369,-6.768135638198601,-15.867997741699241,-34.13211208422331,2.3961166008248256,-25.000054912961275,-6.735940570437208,13.130093272949239,31.26398057100076,9.078474523801692,9.132057171262032,9,9.555007934570312,18.535003662109375,26.599990844726562,9.844993591308594,11.739990234375,3,0.05714285714285716,1.4236367668005678,250.42999267578125,1.3840256839072114,254.1000061035156,-1.4989153720745738,256.8599853515625,0.05714285714285716
2892,2017-09-08,254.0200042724609,254.6100006103516,252.2700042724609,253.22000122070312,469800.0,0.001064056246151468,1.3636377648137625,0.43478513260244256,29.163978366581503,32.425528261636174,10.78209036878431,16.914422705197893,21.047883529197435,9.701381146287332,12.385828936878502,2.339996337890682,-7.549892743295231,-14.629993438720732,-34.068961988137374,4.808975110695911,-24.34947771342908,-4.910509164012382,9.744273529716821,34.54965264943634,9.659971703814882,9.719484274708323,9,9.285003662109403,18.264999389648466,26.28498840332034,14.739990234375028,9.599990844726591,4,0.043106829242067324,2.897223450223129,253.75,1.4236367668005678,250.42999267578125,1.3840256839072114,254.1000061035156,0.043106829242067324
2893,2017-09-11,255.0,258.70001220703125,254.6100006103516,255.50999450683597,332500.0,0.003857947055571076,-5.341136253415738,-0.6374907017109434,31.788987163823194,32.5819645668597,8.212296185963055,15.188374689262503,20.158942270638363,9.09078873360346,13.334593786475663,4.680007934570341,-8.074447890846784,-12.681998443603504,-32.83863320753528,7.474636320328244,-22.760315825569364,-2.6036810616376442,6.209309116145107,59.47414865027476,31.140534932213683,10.078317381965876,9,8.305007934570312,17.285003662109375,24.60999298095703,15.719993591308594,11.0,0,0.0447058584175859,1.3636377648137625,254.0200042724609,2.897223450223129,253.75,1.4236367668005678,250.42999267578125,0.0447058584175859
2894,2017-09-12,254.17999267578125,256.35000610351557,252.32000732421875,255.3500061035156,293500.0,-0.003215714996936292,1.5425752105897064,2.294168686233847,24.821539196739337,30.285117020376106,7.133051694527353,14.835475938416153,20.93791494978109,10.238624874948982,13.790654025099085,4.029998779296818,-8.629218081568467,-12.27450485229491,-32.587775352343954,8.038765647754133,-22.431140102319432,-2.117869602270389,4.934242117817121,50.492693166472804,23.217471125970288,10.156635250024529,9,9.125015258789062,18.105010986328125,25.43000030517578,19.1300048828125,11.52001953125,1,0.048587640488560124,-5.341136253415738,255.0,1.3636377648137625,254.0200042724609,2.897223450223129,253.75,0.048587640488560124
2895,2017-09-13,252.3999938964844,255.1300048828125,251.5399932861328,254.0,245100.0,-0.007002906721959468,-1.1626528173545363,1.3675108896945758,25.893762922409806,27.034077290566863,6.044993359271331,15.311837102748854,22.7772085995816,12.335278433609432,14.334963875439227,3.5900115966796875,-8.980853024287057,-12.728502655029246,-33.07788240157154,7.620877091513023,-22.903192528300366,-2.553812781758097,6.300018310546847,29.76581118941841,0.5640620111659196,10.17468987327114,9,3.8550109863280966,19.88500976562497,27.209999084472628,23.169998168945284,12.100006103515597,2,0.04817751171220874,1.5425752105897064,254.17999267578125,-5.341136253415738,255.0,1.3636377648137625,254.0200042724609,0.04817751171220874
2896,2017-09-14,254.72000122070312,255.83999633789062,252.00999450683597,252.00999450683597,709400.0,0.009191788353094088,-1.826562614370291,-1.693747735032151,30.20614703222155,26.51714257693069,0.3453387155097687,11.56542199702568,20.44087122016026,10.218978190365249,14.539320722112684,3.830001831054659,-9.351234439482027,-9.12649612426759,-28.649384451354933,10.396392202819783,-18.88794028781126,0.6349480392760825,2.3366101074218477,44.41340127312521,12.59048167469934,9.761444163543684,9,1.290008544921875,13.19500732421875,27.56499481201172,23.524993896484375,13.880004882812443,3,0.044912069670940635,-1.1626528173545363,252.3999938964844,1.5425752105897064,254.17999267578125,-5.341136253415738,255.0,0.044912069670940635
2897,2017-09-15,256.14999389648443,256.20999145507807,252.7100067138672,255.0,633900.0,0.005613978756785043,4.511834674997647,0.42435094001793056,33.08447934333873,27.357588924965647,-2.002232704909602,9.14406234028587,19.162668771549193,9.005630809995807,15.590226154637321,3.4999847412108807,-10.820238802600898,-6.769503021240155,-25.880800411530117,12.341794369049808,-16.325151716385108,2.7861456739048265,-6.579986572265682,64.38531324122755,27.60068240178424,9.55564869514498,9,-2.014984130859432,9.285003662109318,26.135002136230412,22.095001220703068,11.429992675781136,4,0.03646299652720297,-1.826562614370291,254.72000122070312,-1.1626528173545363,252.3999938964844,1.5425752105897064,254.17999267578125,0.03646299652720297
2898,2017-09-18,264.6400146484375,265.04000854492193,256.8599853515625,256.8900146484375,1159700.0,0.033144723616054694,-1.0947405439199895,6.739166202265941,43.67639188300739,29.5738683851886,-10.362305476367396,-0.01374751995274437,10.827574655478202,0.7429479740296756,16.400660471008578,8.8900146484375,-12.780359557738592,2.1440162658691406,-16.382920733631238,20.67095326536952,-7.119452233881077,11.40748476561933,-14.93720764160156,97.03708559718835,54.290118129804554,9.263468499750195,9,-7.3350067138671875,0.79498291015625,16.834983825683594,13.60498046875,3.17999267578125,0,-0.0038543662136848456,4.511834674997647,256.14999389648443,-1.826562614370291,254.72000122070312,-1.1626528173545363,252.3999938964844,-0.0038543662136848456
2899,2017-09-19,265.20001220703125,267.41000366210943,258.75,263.94000244140625,1227100.0,0.0021160728823934605,2.049300996120783,0.16258190524193547,40.012574682122235,31.825335589129594,-10.26126542197548,-1.1219325912016416,10.304866006895622,0.41329786706194227,17.207431064979588,8.660003662109432,-12.600315752763777,3.015512847900368,-15.083512587747578,21.114538283548285,-6.033999869923605,12.06502556572434,-14.88371713867187,86.07441707521768,45.17980443350288,9.049512717823962,9,-6.630012512207031,0.2349853515625,16.274986267089844,13.04498291015625,7.41998291015625,1,0.003016545083505573,-1.0947405439199895,264.6400146484375,4.511834674997647,256.14999389648443,-1.826562614370291,254.72000122070312,0.003016545083505573
2900,2017-09-20,259.25,262.82998657226557,255.13999938964844,257.5,1754800.0,-0.022435942432711187,-1.3771207826082679,1.3888781243944972,33.4038562435957,32.45019075931549,-3.2727254895560236,3.7532845415493057,16.22315089072265,6.627820424984122,18.22350023663161,10.060012817382812,-11.760992767831652,-2.1299995422363054,-19.16605860463943,14.90605952016682,-10.64802907343784,6.388029988965258,-7.908082416015617,47.01299473373897,11.837293416868796,8.51802953120156,9,0.22499847412109375,6.18499755859375,23.034996032714844,18.9949951171875,13.75,2,0.024879507066658535,2.049300996120783,265.20001220703125,-1.0947405439199895,264.6400146484375,4.511834674997647,256.14999389648443,0.024879507066658535
2901,2017-09-21,264.26998901367193,265.20001220703125,256.510009765625,258.47000122070307,807500.0,0.019363506320817514,1.268920017210881,3.314278738839351,54.38423791380665,35.252441820118285,-7.424263624513344,-1.961923267791576,11.101128529986738,1.8539214500873982,19.15699216847841,8.69000244140625,-10.352419523659051,3.2674903869629475,-13.116634488092473,19.65161526201834,-4.924572050564734,11.459552824490657,-11.963986265000045,78.63935169855279,40.54529528810829,8.192062437527701,9,-4.794990539550838,1.1650085449218182,18.477508544921818,13.975006103515568,13.230010986328068,3,0.0008703636276921056,-1.3771207826082679,259.25,2.049300996120783,265.20001220703125,-1.0947405439199895,264.6400146484375,0.0008703636276921056
2902,2017-09-22,260.39999389648443,264.66000366210943,259.64999389648443,263.98001098632807,274600.0,-0.014644096106528726,1.0283430322349014,-0.6172456249276205,54.29195776381159,37.752771886783655,-2.8542487572726145,1.0955314514214365,14.799772667881541,5.934672801580689,19.734112205290764,5.010009765625,-8.337233749921097,-0.051004791259686044,-15.682519441778936,15.580509859259564,-7.866762116519283,7.764752533999939,-7.187751093006284,42.868725959954354,1.0163973077233948,7.815757325259621,9,-0.9249954223633381,4.885009765624943,22.977500915527287,17.845001220703068,16.800018310546818,4,0.03149006297707846,1.268920017210881,264.26998901367193,-1.3771207826082679,259.25,2.049300996120783,265.20001220703125,0.03149006297707846
2903,2017-09-25,258.22000122070307,260.39999389648443,255.2100067138672,260.27999877929693,336500.0,-0.008371707860515443,3.5130562853274276,0.5754155655954809,55.06639406521413,41.11331131661419,-0.18938015062838076,2.420662104039536,16.55871981671993,8.366299037900887,20.637311392612574,5.189987182617244,-7.076014803545718,-1.6094978332520213,-16.50469521759942,13.285699551095377,-9.05709652542572,5.838100858921678,-4.155892765707051,25.101880673077183,-20.844865685487783,7.447598692173696,9,1.2549972534180256,5.320007324218807,25.34499359130865,20.024993896484432,19.279998779296932,0,0.03624810358343411,1.0283430322349014,260.39999389648443,1.268920017210881,264.26998901367193,-1.3771207826082679,259.25,0.03624810358343411
2904,2017-09-26,256.54998779296875,259.54000854492193,255.77999877929688,258.42999267578125,323800.0,-0.006467405390130687,-1.1988471079542744,0.9126248111166573,57.9151444728973,44.67124260000169,2.06983673735823,3.105533368506599,17.777666772346038,10.24214914249626,21.58932058632516,3.760009765625057,-5.917555680098474,-2.5530113220214616,-16.526621644028182,11.420598999985259,-9.539816483024822,4.433793838981899,-1.6851256255459361,14.015771440012257,-35.804162153758725,6.9868051610033595,9,3.160011291503963,6.990020751953125,27.040008544921875,21.69500732421875,24.4000244140625,1,0.04392913688362632,3.5130562853274276,258.22000122070307,1.0283430322349014,260.39999389648443,1.268920017210881,264.26998901367193,0.04392913688362632
2905,2017-09-27,254.47000122070312,257.58999633789057,254.1300048828125,256.489990234375,335100.0,-0.00810752941428372,-1.5629740146711004,1.0744594506850205,50.96205366426925,46.977454448006995,5.000152461703863,3.782208476340429,19.42631059015605,12.439089312102169,22.975789775433736,3.459991455078068,-4.98856970874192,-3.618997955322243,-15.61518678930048,8.377190878655995,-9.617092372311333,2.379096461666876,12.940002441406307,3.071328933511973,-47.06771073957554,5.998094416989117,9,5.590003967285156,9.07000732421875,26.115005493164062,23.774993896484375,28.079986572265625,2,0.07132468978432871,-1.1988471079542744,256.54998779296875,3.5130562853274276,258.22000122070307,1.0283430322349014,260.39999389648443,0.07132468978432871
2906,2017-09-28,253.5500030517578,255.33999633789062,252.7899932861328,253.44000244140625,312300.0,-0.0036153501966127433,-2.6169770688367766,-0.0544560438730341,49.382714564906195,48.788369472625604,6.410908563139742,3.0502955627160873,19.705500364842635,13.47108026377208,24.662635812459417,2.5500030517578125,-3.6685029536533307,-3.39099578857423,-11.832451828183878,5.0504602510354175,-7.611723808379054,0.8297322312305937,13.594400634765691,6.402772546544377,-43.820060331712305,4.220728019804817,9,6.549995422363281,9.990005493164062,25.794998168945312,24.694992065429688,28.969985961914062,3,0.0767106949877332,-1.5629740146711004,254.47000122070312,-1.1988471079542744,256.54998779296875,3.5130562853274276,258.22000122070307,0.0767106949877332
2907,2017-09-29,255.6499938964844,255.8699951171875,252.3500061035156,253.2400054931641,317100.0,0.008282353853089619,1.4701756640272245,21.908863920099876,50.82928534829287,49.58313541321289,4.729937464694302,0.5857545763336418,17.059065509398494,11.697776274070435,23.943891112468453,3.5199890136719034,-2.1896291929196536,-1.0405044555663778,-9.312932245764472,7.231923334631716,-5.176718350665425,3.095709439532669,10.920233374023468,40.99369934263927,-7.725999285173536,4.136213895099047,9,4.230010986328097,7.890014648437472,23.69500732421872,22.595001220703097,27.350006103515597,4,0.0854684397620713,-2.6169770688367766,253.5500030517578,-1.5629740146711004,254.47000122070312,-1.1988471079542744,256.54998779296875,0.0854684397620713
2908,2017-10-02,258.17999267578125,258.20999145507807,254.94000244140625,256.6400146484375,368400.0,0.009896338117345138,3.0875486381325152,0.6389981068880152,54.88997627985443,51.23618003518313,1.3267384424206625,-1.939733212689589,13.91564645055098,9.472255475751865,23.018524513840593,3.269989013671818,-0.9033029678982984,1.423493957519554,-6.8756472645691815,9.72263517960829,-2.726076653524842,5.573064568563922,7.537021324707098,81.08462576718307,31.242972829171578,4.149570611044373,10,0.5950164794921875,5.1250152587890625,21.165008544921875,20.06500244140625,25.149993896484375,0,0.07366961062368249,1.4701756640272245,255.6499938964844,-2.6169770688367766,253.5500030517578,-1.5629740146711004,254.47000122070312,0.07366961062368249
2909,2017-10-03,262.32998657226557,262.35000610351557,256.04998779296875,258.1300048828125,352800.0,0.016074033675009813,1.9716922058199569,2.727299750307125,61.474457126212364,54.355135688807195,-3.6578432580259914,-5.7356119818769,9.171044804049131,5.682544025550385,21.436881608995918,6.300018310546818,0.3196340986155519,5.161988830566372,-3.394694907099222,13.718672568231966,0.8836469617335752,9.44033069939917,2.5850069544044345,99.7998046875,45.45987550075107,4.278341868832794,10,-3.5549774169921307,0.9750213623047443,17.00001525878912,15.915008544921932,22.640014648437557,1,0.057827980803694556,3.0875486381325152,258.17999267578125,1.4701756640272245,255.6499938964844,-2.6169770688367766,253.5500030517578,0.057827980803694556
2910,2017-10-04,262.8800048828125,263.57998657226557,261.35000610351557,261.54000854492193,462500.0,0.0020966657976608793,-1.5929987047779552,0.3190481380563032,59.83132971338477,54.96036811098254,-4.066422884970052,-5.591776226059892,8.001851935404943,5.497268930990856,19.424356788943484,2.22998046875,0.4509085241552384,5.089506530761696,-3.210856770096086,13.38986983161945,0.9393248803328333,9.239688181190587,1.2810893984682252,93.76684855863347,36.59446413388889,4.150181650428881,10,-4.375,0.4250030517578125,16.449996948242188,15.364990234375,2.699981689453068,2,0.06873861453355512,1.9716922058199569,262.32998657226557,3.0875486381325152,258.17999267578125,1.4701756640272245,255.6499938964844,0.06873861453355512
2911,2017-10-05,268.25,269.33999633789057,262.69000244140625,263.14999389648443,841100.0,0.020427552561790963,-1.2093043297526462,3.8059851055593437,63.314266564045866,55.96284686656413,-9.848116629628862,-10.350442083237454,2.112285402462703,0.4448750999068807,17.625326233724724,6.649993896484318,0.8499281746450151,9.73450164794923,0.44592128290332766,19.023082012995104,5.090211465426307,14.378791830472181,-15.899993896484403,93.58447931485425,35.78264603028612,4.644290182522939,10,-7.404998779296932,-4.9449920654296875,9.43499755859375,9.9949951171875,-1.25,3,0.0533084353885136,-1.5929987047779552,262.8800048828125,1.9716922058199569,262.32998657226557,3.0875486381325152,258.17999267578125,0.0533084353885136
2912,2017-10-06,264.97000122070307,268.77999877929693,263.64999389648443,267.75,451200.0,-0.012227395262989549,1.1198383323769814,-0.5450971475074521,50.41012519571306,55.44548365884179,-6.539374715152121,-6.543525223360632,4.9386533769646235,4.0183234978478595,15.884987970441816,5.1300048828125,2.1236336351610703,5.9070030212402,-3.555112167832533,15.369118210312934,1.1759454267038336,10.638060615776567,-12.280195312499984,69.65279882337721,16.119393695186403,4.731057594536372,10,-4.125,-5.514999389648381,11.842498779296932,13.274993896484432,-2.970001220703068,4,0.06623386689858068,-1.2093043297526462,268.25,-1.5929987047779552,262.8800048828125,1.9716922058199569,262.32998657226557,0.06623386689858068
2913,2017-10-09,266.39999389648443,266.57998657226557,263.92999267578125,264.97000122070307,180400.0,0.005396809711263328,1.9609233811846984,-0.5143860804654785,51.45983260615823,54.72822678475966,-7.472862373571388,-7.458046610562008,3.0568127722410168,2.991273047672337,14.912531696613055,2.649993896484318,1.7815154593093894,6.766996002197345,-3.032045537838087,16.56603754223275,1.867475232179629,11.666516772215061,-13.377184179687589,77.87809969069187,27.28522273464381,4.899520770017703,10,-5.554992675781364,-6.944992065429744,4.192504882812443,8.565002441406193,1.6199951171875,0,0.062312336651050515,1.1198383323769814,264.97000122070307,-1.2093043297526462,268.25,-1.5929987047779552,262.8800048828125,0.062312336651050515
2914,2017-10-10,266.52999877929693,267.1099853515625,265.19000244140625,267.1099853515625,223700.0,0.0004880063280445768,5.620784004209418,-0.40558709291895995,60.31746786914798,55.76771725196841,-6.747945234806082,-6.972883890353103,2.4839178679079055,3.1893809517401337,13.65718057336068,1.91998291015625,1.7247499163224802,6.279500579834064,-3.628582186513711,16.18758334618184,1.3254591966601765,11.233541963007951,-13.180845330078228,64.83102636966561,13.215861105852127,4.95404138317389,10,-5.684997558593864,-7.074996948242244,4.062499999999943,8.434997558593693,-1.3800048828125,1,0.06303225854467542,1.9609233811846984,266.39999389648443,1.1198383323769814,264.97000122070307,-1.2093043297526462,268.25,0.06303225854467542
2915,2017-10-11,264.5599975585937,267.02999877929693,262.489990234375,266.79000854492193,388700.0,-0.0073912926489544395,2.350570376459626,3.8449355432786576,50.44990493432497,55.88629395968161,-3.5717712464229976,-4.263782377264022,3.9487033072486497,5.35546557777127,12.045886928302933,4.540008544921932,1.7629002162086067,3.7014991760253224,-5.655244262855376,13.05824261490605,-0.9768725434150269,8.379870895465672,-10.891027251601543,30.219058099179236,-17.235087874931608,4.678371719440359,10,-3.714996337890625,-5.104995727539006,5.337501525878963,9.709999084472713,3.8399963378907387,2,0.07714697554602568,5.620784004209418,266.52999877929693,1.9609233811846984,266.39999389648443,1.1198383323769814,264.97000122070307,0.07714697554602568
2916,2017-10-12,266.16000366210943,266.47000122070307,264.260009765625,264.3599853515625,296900.0,0.006047800568040884,-1.2100251773860726,-0.8071791222475997,59.61283612891119,56.86224404641698,-3.57040650200679,-5.230983484909757,1.8719662419873657,3.933458019303373,10.50237846740522,2.209991455078068,1.8742913992006152,4.729505157470783,-4.4441092365655095,13.903119551507046,0.14269796045266503,9.3163123544889,-12.177612834499314,58.346716089874285,9.886544713084874,4.586807197018136,10,-4.020004272460994,-6.625007629394645,1.7525024414061932,6.124999999999943,-3.0800170898438637,3,-0.002179204545624369,2.350570376459626,264.5599975585937,5.620784004209418,266.52999877929693,1.9609233811846984,266.39999389648443,-0.002179204545624369
2917,2017-10-13,265.489990234375,267.1199951171875,265.3900146484375,266.3099975585937,386300.0,-0.002517333252613718,-2.392256597450781,-0.4555549904209228,62.77677661571459,57.73855519484589,-1.5173699133329706,-4.032091069729745,2.1224261467717156,4.685494060622318,9.001307905242669,1.72998046875,2.52260889049262,3.5924919128418082,-5.398394380302591,12.583378205986207,-0.9029512337303913,8.087935059414008,-11.200447296559275,64.79474808194257,12.827199743514342,4.495443146572203,10,-2.7949981689453125,-5.049995422363281,2.3050155639648438,6.795013427734375,1.1500244140625,4,0.005687633512253987,-1.2100251773860726,266.16000366210943,2.350570376459626,264.5599975585937,5.620784004209418,266.52999877929693,0.005687633512253987
2918,2017-10-16,263.6199951171875,267.41000366210943,261.94000244140625,266.39999389648443,333300.0,-0.007043561663235054,1.279158480993313,3.39021213249007,62.338584346236445,57.83456933040412,1.347102565913815,-2.3636151909439036,3.527336087321089,6.592981471073244,8.910466719050973,5.470001220703182,3.358466695500681,1.7734977722167855,-7.163294894090711,10.710290438524254,-2.694898560936963,6.241894105370534,-9.029443111370284,30.71283913836646,-24.979033950616905,4.468396333153735,10,1.7250061035155682,-3.1800003051757812,4.175010681152344,8.665008544921875,3.529998779296932,0,-0.006145190604632811,-2.392256597450781,265.489990234375,-1.2100251773860726,266.16000366210943,2.350570376459626,264.5599975585937,-0.006145190604632811
2919,2017-10-17,266.0,266.57998657226557,262.17001342773443,263.42001342773443,428700.0,0.009028165263998744,1.3582998098750834,-0.9280531313463571,69.9136337091014,58.95482532992819,-0.511336258603194,-4.9335602376349925,0.5781308472696765,4.239301414982208,9.206389664519346,4.409973144531136,4.1193456930291745,4.113503265380871,-4.893374496868944,13.120381027630685,-0.38993561574403657,8.616942146505778,-11.114459107541308,74.22297353841957,11.384413345214746,4.5034388811249,10,-0.3600006103515625,-5.560005187988281,1.7950057983398438,6.285003662109375,2.989990234375,1,0.0075939436604208765,1.279158480993313,263.6199951171875,-2.392256597450781,265.489990234375,-1.2100251773860726,266.16000366210943,0.0075939436604208765
2920,2017-10-18,265.70001220703125,266.51998901367193,264.3599853515625,266.3800048828125,438100.0,-0.0011277736577772757,3.500190742624204,-0.2635644243621496,71.44371403102892,59.858097270704086,0.2578527749082582,-4.348528914302676,0.2514651223769988,4.605970726819351,8.983092968562731,2.160003662109432,4.554114458852155,3.491014862060524,-5.580048740843267,12.562078464964316,-1.0445169393913716,8.02654666351242,-10.52538220566393,68.73873723087837,-1.1874064747220672,4.535531801451894,10,-0.3400115966796875,-5.260017395019531,2.0949935913085938,6.584991455078125,9.949981689453182,2,-0.0020700725829031486,1.3582998098750834,266.0,1.279158480993313,263.6199951171875,-2.392256597450781,265.489990234375,-0.0020700725829031486
2921,2017-10-19,264.5,265.82998657226557,262.57000732421875,265.1400146484375,365100.0,-0.004516417583361632,2.227768545097572,0.9412081500762948,66.13196977838865,61.60496889100138,0.9722272463966988,-3.299572108284906,1.0552182913664296,5.834748274335482,9.277556711469389,3.259979248046818,4.319147675103068,2.2795021057128793,-6.803139371555744,11.362143582981503,-2.261818632921404,6.820822844347163,-9.042062671902215,46.80067618457782,-25.67875704661615,4.54132073863431,10,0.1750030517578125,-3.8250045776367188,-0.2299957275390625,7.785003662109375,9.489990234375,3,0.014744778436614148,3.500190742624204,265.70001220703125,1.3582998098750834,266.0,1.279158480993313,263.6199951171875,0.014744778436614148
2922,2017-10-20,268.60000610351557,268.6199951171875,263.54000854492193,265.77999877929693,329400.0,0.015500968255257375,2.5524563575056156,-4.406160595078975,67.96552148698287,63.43893432220411,-2.8594098591017882,-7.118736879921926,-3.2616619645033325,1.7606568451549833,9.519072445605179,5.079986572265568,4.268054044126018,5.9695075988768735,-3.4992239578970725,15.438239155650848,1.2351418204899005,10.703873377263847,-12.86442759522194,99.70076294028878,27.14037887048265,4.734365778386987,10,-3.320007324218693,-7.7550048828125,-6.637496948242131,3.684997558593807,8.459991455078125,4,-0.020551077460224,2.227768545097572,264.5,3.500190742624204,265.70001220703125,1.3582998098750834,266.0,-0.020551077460224
2923,2017-10-23,267.57998657226557,269.8599853515625,267.07000732421875,268.989990234375,241900.0,-0.00379754098314089,-1.2963139717425431,-0.5000000000000403,60.14686626322662,63.41997858821285,-1.8488301663613242,-5.651280748364172,-2.50643330992267,2.7839971518766333,9.203601321914636,2.78997802734375,3.5375170193517533,4.481488800048794,-4.994626845405094,13.95760444550271,-0.25656902267814985,9.219546622775738,-11.572319707380018,70.35101295711951,1.1851649142302563,4.7380578227269545,10,-1.6799926757811932,-6.474990844726506,-7.794982910156193,4.705017089843807,11.740020751953182,0,-0.0035128633343219917,2.5524563575056156,268.60000610351557,2.227768545097572,264.5,3.500190742624204,265.70001220703125,-0.0035128633343219917
2924,2017-10-24,267.82000732421875,268.48001098632807,265.75,266.82998657226557,178700.0,0.0008970056207411314,1.3636171477641201,-0.7021405536437147,59.663519399392335,64.44371352877589,-2.108333389308939,-5.274094467687405,-3.1547958323197918,2.5083297307505177,8.763681778902896,2.730010986328068,3.775796891372977,4.158008575439453,-5.013958431503909,13.329975582382815,-0.4279749280321994,8.743992078911106,-11.25824771986612,72.01667796950744,5.716378424059343,4.585983503471674,10,-1.920013427734375,-6.7150115966796875,-6.450004577636719,4.464996337890625,15.970001220703125,1,-0.0025017303017366155,-1.2963139717425431,267.57998657226557,2.5524563575056156,268.60000610351557,2.227768545097572,264.5,-0.0025017303017366155
2925,2017-10-25,272.6199951171875,273.70999145507807,267.42001342773443,267.42001342773443,301400.0,0.017922439181916605,-1.4192308369475364,5.252396658549007,58.74346969130766,64.34711725793105,-6.3081450166178,-9.111777061023929,-8.321893524650022,-2.282510135068037,8.42058574637212,6.289978027343636,3.989566745055072,8.050496673584007,-0.880530445354907,16.981523792522893,3.58498311411455,12.516010233053464,-15.526306482946495,90.21545879162318,26.23594572335341,4.4655135594694455,10,-4.7949981689453125,-9.589996337890682,-10.617496490478516,-0.334991455078125,7.25,2,-0.01331525547585799,1.3636171477641201,267.82000732421875,-1.2963139717425431,267.57998657226557,2.5524563575056156,268.60000610351557,-0.01331525547585799
2926,2017-10-26,273.0,273.67999267578125,269.8800048828125,273.45001220703125,520700.0,0.001393899529083198,7.351867999195117,-0.0865411137781491,68.17559511885779,64.94698598050252,-6.27583212966158,-8.390088802612581,-9.118583329015905,-2.6443585797244396,7.8647810295850356,3.79998779296875,3.841547416752121,7.458001708984398,-0.6154032908440854,15.53140670881288,3.4212992090701846,11.49470420889861,-14.909333196508783,93.01875468867264,28.527648338540075,4.036702499914242,10,-5.1750030517578125,-9.970001220703182,-10.545001983642578,-0.714996337890625,2.010009765625,3,0.009706937349759803,-1.4192308369475364,272.6199951171875,1.3636171477641201,267.82000732421875,-1.2963139717425431,267.57998657226557,0.009706937349759803
2927,2017-10-27,277.5,277.5,270.73001098632807,272.8099975585937,555900.0,0.016483516483516425,1.88698741557244,-10.421944934219576,72.05877893613243,66.02700760160208,-9.938157323994744,-11.772807708749838,-13.808780536147992,-7.097774726052194,7.620825477537556,6.769989013671932,4.418077443533662,10.865501403808594,2.519367221756056,19.21163558586113,6.692434312782325,15.038568494834863,-18.47217371741357,100.0,35.66547136016685,4.173067091026279,10,-7.6649932861328125,-12.574996948242188,-15.045001983642578,-5.214996337890625,-5.54998779296875,4,-0.012648683840090102,7.351867999195117,273.0,-1.4192308369475364,272.6199951171875,1.3636171477641201,267.82000732421875,-0.012648683840090102
2928,2017-10-30,277.20001220703125,278.27999877929693,275.1300048828125,275.989990234375,376500.0,-0.0010810370917793133,-1.1501718570982578,0.2580002863054848,71.06196875960038,66.15460038499084,-8.391747184345036,-10.51387908875813,-13.655460822790246,-6.80372897627052,7.888668631964288,3.149993896484432,4.580558151219407,9.614512634277332,0.9946012861918234,18.23442398236284,5.3045569602345495,13.924468308320115,-16.694412027051726,91.38079267772858,25.98922004005776,4.309955674042768,10,-6.7750091552734375,-11.885009765625,-14.820011138916016,-4.915008544921875,-3.20001220703125,0,-0.0005051033270986327,1.88698741557244,277.5,7.351867999195117,273.0,-1.4192308369475364,272.6199951171875,-0.0005051033270986327
2929,2017-10-31,277.5,278.76998901367193,276.22000122070307,277.60000610351557,354200.0,0.0010822069976847981,1.0901779795629891,-0.08264817150058354,77.34569684712332,66.81037625344578,-7.698487921178753,-10.138923539028497,-14.047495317756102,-7.054963672135614,8.977462328876667,2.5499877929688637,4.7504898097603245,9.155999755859398,-0.1584946286523632,18.47049414037116,4.498752563603489,13.813246948115307,-15.21695996008873,88.81064541455548,18.186355673492685,4.657247192255886,10,-6.8300018310546875,-11.94000244140625,-15.992496490478516,-5.214996337890625,-2.350006103515568,1,0.006558584952139679,-1.1501718570982578,277.20001220703125,1.88698741557244,277.5,7.351867999195117,273.0,0.006558584952139679
2930,2017-11-01,280.95001220703125,282.8699951171875,278.92999267578125,279.6400146484375,421200.0,0.012432476421734284,-1.8864047933108274,-13.09917607568642,78.98860288092163,68.2388910426161,-9.787005154154087,-12.823217678869582,-17.677412976667426,-10.321501162404957,10.25460972823066,5.3699951171875,5.222996860353305,11.702511596679699,1.1909729657446633,22.214050227614734,6.4467422812122095,16.95828091214719,-16.688538290268696,85.21951998797151,12.503439933196262,5.255769315467511,11,-7.7450103759765625,-13.340011596679688,-19.325008392333984,-8.665008544921875,-6.33001708984375,2,0.010108546768091475,1.0901779795629891,277.5,-1.1501718570982578,277.20001220703125,1.88698741557244,277.5,0.010108546768091475
2931,2017-11-02,282.54998779296875,283.6300048828125,279.83999633789057,279.83999633789057,662100.0,0.0056948763709556705,-1.7970630961362293,2.068699622606389,82.2617170637568,69.82735721781322,-9.562980303320273,-14.015527553103198,-19.328934290989594,-11.83078187415174,10.715468581070937,3.790008544921932,5.355485069304734,12.587487792968773,0.5299434319702527,24.645032153967293,6.558715612469541,18.616259973468004,-15.683320908146698,91.62777053609241,17.16986422388746,6.0287721804992485,11,-7.8599853515625,-14.559982299804688,-20.749980926513672,-10.264984130859375,-8.16998291015625,3,-0.009485021382287018,-1.8864047933108274,280.95001220703125,1.0901779795629891,277.5,-1.1501718570982578,277.20001220703125,-0.009485021382287018
2932,2017-11-03,282.5199890136719,285.1499938964844,280.489990234375,281.8999938964844,408600.0,-0.00010617158234971225,-1.7093025318926207,0.22878120741883057,88.41461220975744,72.96821787853885,-8.21463877187739,-13.284412490251952,-19.339319328307283,-11.730099008254228,11.276598185073672,4.660003662109375,5.54173733837581,11.679989624023449,-1.361976394813837,24.721955642860735,5.1590066146047775,18.20097263344212,-12.97118804917136,73.75241750041877,-5.981221198814524,6.5209830094186545,11,-7.0699920654296875,-13.769989013671875,-20.69998550415039,-10.2349853515625,-12.519989013671875,4,-0.026582116452239624,-1.7970630961362293,282.54998779296875,-1.8864047933108274,280.95001220703125,1.0901779795629891,277.5,-0.026582116452239624
2933,2017-11-06,283.0,284.3800048828125,281.3800048828125,282.2300109863281,386700.0,0.001699033714406939,-1.4291485970569702,1.241927544792282,87.44491378452719,76.05503947688717,-7.014995823022957,-13.130221085500466,-19.829823449362777,-12.147573262693186,11.868051930131761,3.0,6.125096540883078,11.330000305175759,-2.6045468780397982,25.264547488391315,4.362726713568009,18.29727389678351,-10.642984307742381,75.92390078532436,-4.3206287363781115,6.9672735916077775,11,-6.714996337890625,-12.955001831054688,-21.289993286132812,-10.714996337890625,-10.399993896484432,0,-0.03904589326137364,-1.7093025318926207,282.5199890136719,-1.7970630961362293,282.54998779296875,-1.8864047933108274,280.95001220703125,-0.03904589326137364
2934,2017-11-07,283.3299865722656,283.5799865722656,279.75,283.5799865722656,573400.0,0.001166030290691289,29.639892578125,-0.32467995719551346,88.78127110417726,79.39257296720602,-5.490955644370274,-12.792963592706997,-20.18054709921745,-12.39554422333299,12.227720947748653,3.829986572265625,6.403012140175235,10.819987487792957,-3.817662811021137,25.45763778660705,3.501162338385882,18.138812637200033,-8.670234803247183,70.73943782903291,-10.507730209816643,7.318825149407058,11,-5.8149871826171875,-12.729995727539062,-22.28997802734375,-11.04498291015625,-8.849975585937557,1,-0.032929753342172075,-1.4291485970569702,283.0,-1.7093025318926207,282.5199890136719,-1.7970630961362293,282.54998779296875,-0.032929753342172075
2935,2017-11-08,284.9700012207031,285.57000732421875,281.55999755859375,282.1700134277344,662000.0,0.005788355367105424,1.0050048828125,-11.199951171875,94.17347725012678,82.28122653734702,-5.805390563149729,-13.518618563177426,-21.94098286867603,-13.956905530290385,13.28934296862538,4.010009765625,7.2103511359499635,11.439501953124989,-3.701655245807956,26.580659152057933,3.868923353658545,19.010080552591432,-8.422005868740825,89.69062975197944,3.9174149506875864,7.57057859946646,11,-6.8199920654296875,-11.509994506835938,-23.92999267578125,-12.68499755859375,-8.420013427734375,2,-0.034459793248950876,29.639892578125,283.3299865722656,-1.4291485970569702,283.0,-1.7093025318926207,282.5199890136719,-0.034459793248950876
2936,2017-11-09,265.57998657226557,275.70001220703125,260.82998657226557,264.02999877929693,1227800.0,-0.06804230117338006,-2.7408812081103306,0.5535694822887878,46.07381980515102,79.39400885612686,13.881160009748612,6.140543526567171,-2.95592488417185,5.481560698123133,13.876301985876482,24.140014648437557,7.636410745069611,-7.921511840820358,-23.12420669846881,7.281183016828095,-15.522859269644584,-0.32016441199613155,19.990020751953182,19.199660532317846,-62.1345039534301,7.601347428824218,11,7.620010375976619,7.620010375976619,-4.674980163574162,6.705017089843807,9.820007324218864,3,0.034038741629584646,1.0050048828125,284.9700012207031,29.639892578125,283.3299865722656,-1.4291485970569702,283.0,0.034038741629584646
2937,2017-11-10,267.0,270.67001342773443,262.5,267.1300048828125,760600.0,0.0053468389921318416,1.2662936281522543,-0.08387477849971081,49.25374892509226,76.97087331895928,12.086067846187518,5.1009868201485915,-4.261772378724345,4.087611914262084,14.372457469635089,8.170013427734432,7.809481323753914,-6.576998901367176,-21.626393949767305,8.472396147032953,-14.10169642556724,0.9476986228328883,18.57000732421875,24.939402798388194,-55.39705672154846,7.5246975242000715,11,6.1999969482421875,6.1999969482421875,-4.924995422363281,5.285003662109375,3.920013427734432,4,0.02764046772588946,-2.7408812081103306,265.57998657226557,1.0050048828125,284.9700012207031,29.639892578125,283.3299865722656,0.02764046772588946
2938,2017-11-13,262.0,266.239990234375,261.6099853515625,266.08999633789057,714600.0,-0.01872659176029967,1.1093492572175376,31.460328638497217,43.32873913834359,73.1912113513171,16.431107691324144,10.512372860029132,0.9191516623101847,9.09205182730517,15.63054934538228,5.3900146484375,7.611149263898142,-11.495999145507824,-26.78654761096226,3.7945493199466114,-19.14127337823504,-3.8507249127806062,23.075206909179713,4.729233817000987,-73.49289220166897,7.645274232727225,11,11.199996948242188,11.199996948242188,-1.8499984741210938,10.285003662109375,9.420013427734432,0,0.03053435114503822,1.2662936281522543,267.0,-2.7408812081103306,265.57998657226557,1.0050048828125,284.9700012207031,0.03053435114503822
2939,2017-11-14,268.01998901367193,268.3699951171875,261.77999877929693,262.17001342773443,371100.0,0.022977057304091275,1.0122163723617563,-1.4303131598779495,44.870643979481706,69.40032702893488,9.973815037304348,4.902847170542714,-4.757254256997669,3.101654189741737,16.813436447147463,6.589996337890568,7.002870627409152,-5.577009582519452,-20.68467100433628,9.530651839297377,-13.130840293427866,1.9768211283889627,16.5703134887695,29.062232863481835,-45.674741584624414,7.553830710908421,11,5.180007934570256,5.180007934570256,-7.869987487793026,4.265014648437443,4.839996337890568,1,0.017088341458032064,1.1093492572175376,262.0,1.2662936281522543,267.0,-2.7408812081103306,265.57998657226557,0.017088341458032064
2940,2017-11-15,265.14999389648443,267.01998901367193,262.75,267.01998901367193,419100.0,-0.010708138328597183,3.5668450943273666,-0.3196586190347015,41.70715367568319,64.89426443026005,11.585188409767511,8.147236592178217,-1.451628097029186,5.982776411637758,18.060248237737852,5.269989013671932,6.324562305016229,-8.419503784179653,-23.589565562018663,6.750557993659356,-16.00453467309916,-0.8344728952601486,18.96510228735349,29.051781283542738,-41.58099062069917,7.585030888919499,11,8.050003051757756,8.050003051757756,-4.999992370605526,7.135009765624943,5.5,2,0.03518769490707996,1.0122163723617563,268.01998901367193,1.1093492572175376,262.0,1.2662936281522543,267.0,0.03518769490707996
2941,2017-11-16,268.39999389648443,271.8099975585937,266.260009765625,266.510009765625,467500.0,0.01225721318050943,-3.6443720870841636,-1.0106893400352808,40.12585855548774,59.528847357563414,6.835786368459139,5.485647202904772,-4.326280136057164,2.8087407112312235,18.675734290403273,6.660003662109261,5.505605783402302,-5.364503479003872,-20.13879595797124,9.409788999963496,-12.751649718487556,2.022642760479812,15.249400095122041,66.56863155753247,-0.3349508270076029,7.387146239483682,11,4.800003051757756,4.800003051757756,-8.249992370605526,3.885009765624943,4.709991455078068,3,0.030365104626744355,3.5668450943273666,265.14999389648443,1.0122163723617563,268.01998901367193,1.1093492572175376,262.0,0.030365104626744355
2942,2017-11-17,263.07998657226557,267.54000854492193,262.72000122070307,267.07998657226557,296100.0,-0.019821190183300308,-1.0423886618735287,-2.11641988664798,36.18392960055423,53.83318244823308,10.178625967304527,10.931361292068516,1.3062906846399187,8.141016846785362,19.717672514381615,5.679992675781364,4.0961848940282835,-10.408509826660236,-25.78307482303262,4.966055169712149,-18.0957923248464,-2.721227328474072,20.113019270954112,14.411759426030388,-47.35513834625186,7.6872824981861845,11,10.12001037597662,10.12001037597662,-2.2424888610839275,9.205017089843807,10.730010986328125,4,0.046829891869538676,-3.6443720870841636,268.39999389648443,3.5668450943273666,265.14999389648443,1.0122163723617563,268.01998901367193,0.046829891869538676
2943,2017-11-20,266.6400146484375,267.82000732421875,263.17999267578125,263.29000854492193,342300.0,0.013532112885348724,-1.599420428609285,-0.837501525878892,40.01105952494574,48.41427005054069,4.530294048462622,7.691657485312476,-1.9249547005134104,4.653522403770012,20.535763925350114,4.740020751953182,2.38010575740617,-6.801483154296875,-22.25762802997741,8.654661721383661,-14.529555592137172,0.9265892835434215,16.10573080936308,48.45480020568179,-9.48264822667609,7.728072437840278,11,6.5599822998046875,6.5599822998046875,-5.072521209716797,5.644989013671875,9.129974365234432,0,0.016051599700592778,-1.0423886618735287,263.07998657226557,-3.6443720870841636,268.39999389648443,3.5668450943273666,265.14999389648443,0.016051599700592778
2944,2017-11-21,267.14999389648443,268.60000610351557,265.70001220703125,267.73001098632807,584600.0,0.0019126133364466558,1.4999868459130987,-0.17313911435413623,36.58108254878108,42.0151150837245,1.6581961696502958,7.514163911298851,-2.0670111358475083,4.1581457089232,21.654442851133666,2.899993896484318,0.41415720768833353,-6.258003234863224,-21.768260545757926,9.252254076031477,-14.013131890310603,1.4971254205841547,15.157436383605443,48.73481254679321,-5.514043112011777,7.755128655447359,11,1.1150054931640057,6.050003051757756,-4.25749588012701,5.135009765624943,7.470001220703068,1,0.01598360332699289,-1.599420428609285,266.6400146484375,-1.0423886618735287,263.07998657226557,-3.6443720870841636,268.39999389648443,0.01598360332699289
2945,2017-11-22,268.989990234375,269.5,266.64999389648443,268.07000732421875,342700.0,0.006887502825860148,1.9381469246499334,-1.5861306955701309,36.87573694644845,40.993105877202,-3.00271252893981,5.679461908472206,-3.4527345112387593,2.4039554638585514,21.735867336279508,2.850006103515568,-1.5883050013005118,-4.23650665283202,-19.870056135532366,11.397042829868326,-12.053281394182193,3.580268088518153,12.887891171558408,68.97680461691925,18.652417628578036,7.81677474135017,11,-2.279998779296875,4.2100067138671875,-5.949993133544922,3.295013427734375,6.1199951171875,2,0.014387134308661453,1.4999868459130987,267.14999389648443,-1.599420428609285,266.6400146484375,-1.0423886618735287,263.07998657226557,0.014387134308661453
2946,2017-11-24,275.64999389648443,275.989990234375,268.97000122070307,270.32000732421875,296400.0,0.02475929924495146,1.3361108995353985,5.793571286406219,44.10705908961459,40.42125145103781,-9.034099187495542,-0.8135422956740399,-9.6465014750749,-4.18205762700785,21.97803078023898,7.019989013671932,-3.658980484693302,2.290997314453193,-13.379345397109546,17.961340026015932,-5.544174041328176,10.126168670234563,5.806929612775605,97.43785516672038,48.00832905873929,7.835171355781373,11,-6.850006103515682,-2.4499969482422443,-12.749996185302791,-3.364990234375057,-5.429992675781364,4,-0.018138944715078265,1.9381469246499334,268.989990234375,1.4999868459130987,267.14999389648443,-1.599420428609285,266.6400146484375,-0.018138944715078265
2947,2017-11-27,273.989990234375,276.8900146484375,270.32998657226557,274.8599853515625,485500.0,-0.006022142930766083,1.6612400029712762,-0.16322651199807445,42.424747808041666,40.32080796989315,-7.016111929242868,0.6008218497582902,-7.576037702609256,-2.3817599330315034,21.617848807136465,6.560028076171932,-6.254018714746337,0.8064941406249773,-14.746759224024174,16.35974750527413,-6.970132541699627,8.583120822949581,7.054394536145139,78.8474123539232,31.415582688383964,7.776626682324589,11,-4.6549835205078125,-0.7899932861328125,-11.314990997314453,-1.704986572265625,-1.1499938964844318,0,-0.0032118139865611184,1.3361108995353985,275.64999389648443,1.9381469246499334,268.989990234375,1.4999868459130987,267.14999389648443,-0.0032118139865611184
2948,2017-11-28,277.0599975585937,277.08999633789057,273.67999267578125,274.92999267578125,318600.0,0.011204815626996378,2.11415512388183,-2.448295215378074,44.96063034615174,40.330806455078715,-8.633060906043,-2.614246636944415,-10.46514898396299,-5.341056425948182,21.122494375507763,3.410003662109318,-5.949654327744895,3.883502197265557,-11.662263246008933,19.429267640540047,-3.8893805243716884,11.656384918902802,3.580099247961357,99.73662141270594,52.97060103235834,7.772882721637249,11,-7.154998779296875,-3.8600006103515057,-13.997497558593693,-9.144989013671818,-2.1499938964842613,1,-0.011730311227309831,1.6612400029712762,273.989990234375,1.3361108995353985,275.64999389648443,1.9381469246499334,268.989990234375,-0.011730311227309831
2949,2017-11-29,279.32000732421875,279.510009765625,274.6300048828125,277.23001098632807,335100.0,0.008157113208474343,2.9514190049050497,0.9812166886355047,45.503748515529594,40.752650326172756,-10.19355744425036,-4.9865794294611305,-12.532324668366869,-7.539159500597634,20.652807598624136,4.8800048828125,-5.805444638421989,6.052511596679665,-9.620602061844068,21.725625255203397,-1.784045232582173,13.889068425941502,0.9238872776505218,98.52253338300937,54.82388499016315,7.836556829261859,11,-8.205001831054688,-6.1200103759765625,-15.817512512207031,-13.885009765625,-3.300018310546818,2,-0.01270950242538893,2.11415512388183,277.0599975585937,1.6612400029712762,273.989990234375,1.3361108995353985,275.64999389648443,-0.01270950242538893
2950,2017-11-30,283.7900085449219,284.260009765625,279.57998657226557,280.0,417600.0,0.016003154459016677,-1.0215928340264848,1.8134043951229704,69.00439259170545,43.96137633019695,-13.121251468243656,-9.731863820246645,-16.56175815803141,-11.920952357170904,19.76023106871771,4.94000244140625,-4.772901905907929,10.380513000488293,-5.633426804707881,26.394452805684466,2.373543097890206,18.38748290308638,-22.960021972656307,96.92608922145291,48.057727679603474,8.006969902598076,11,-10.300003051757812,-10.590011596679688,-20.287513732910156,-18.355010986328125,-1.3800048828125,3,-0.03231267187577125,2.9514190049050497,279.32000732421875,2.11415512388183,277.0599975585937,1.6612400029712762,273.989990234375,-0.03231267187577125
2951,2017-12-01,279.8699951171875,284.6400146484375,277.1300048828125,283.3500061035156,402200.0,-0.013813077662013118,1.4785395946116078,-0.9182066333309177,62.76531084199633,46.91486313480163,-8.273122813391126,-6.348409509862108,-12.399478355292388,-7.998019343339195,18.530132285767813,7.510009765625,-4.269889852516428,6.5944992065429915,-9.1398086758021,22.328807088888084,-1.2726547346295547,14.461653147715538,-18.571408081054756,66.6665955799716,14.16119114832258,7.867153941172547,12,-5.959991455078125,-6.6699981689453125,-14.442497253417969,-14.43499755859375,1.3600158691405682,4,-0.017007931713551083,-1.0215928340264848,283.7900085449219,2.9514190049050497,279.32000732421875,2.11415512388183,277.0599975585937,-0.017007931713551083
2952,2017-12-04,275.010009765625,282.989990234375,273.8900146484375,281.9700012207031,498900.0,-0.017365153236693076,1.0222236539159273,1.9999912306086836,62.940128019581664,49.462537411983405,-1.7242185292603835,-2.19230111991169,-7.22394447804345,-3.1743627147945404,16.79464892574761,9.0999755859375,-3.3959379074466938,2.110012817382824,-13.043086623873933,17.26311225863958,-5.466536903245526,9.686562538011174,-12.777765625000086,12.135168096943236,-44.49630263928795,7.576549720628374,12,0.160003662109375,-1.8100128173828125,-9.582511901855469,-9.57501220703125,12.5,0,-0.017417578905597586,1.4785395946116078,279.8699951171875,-1.0215928340264848,283.7900085449219,2.9514190049050497,279.32000732421875,-0.017417578905597586
2953,2017-12-05,271.95001220703125,275.83999633789057,270.6199951171875,275.83999633789057,374000.0,-0.011126858841253084,1.6838162034095592,0.5589064521079435,54.153477976203824,51.415025792808144,2.423020082723781,-0.002726526536093843,-3.8071714738287596,-0.27823149831795035,14.758286401703296,5.220001220703068,-2.692894316875652,-0.39748535156252274,-14.786555074359626,13.99158437123458,-7.592020212961074,6.797049509836029,-8.821457246093814,9.4865566119876,-48.54067180632642,7.194534861398559,12,3.6949920654296875,1.2499847412109375,-4.57000732421875,-6.5150146484375,20.54998779296875,1,0.0032726019154645236,1.0222236539159273,275.010009765625,1.4785395946116078,279.8699951171875,-1.0215928340264848,283.7900085449219,0.0032726019154645236
2954,2017-12-06,274.0,275.260009765625,272.1099853515625,272.1099853515625,245600.0,0.007538105169887288,-2.3333333333333335,-0.4858669302643108,59.518178267476586,53.93085260625572,1.6169272312470753,-2.9381740684250417,-5.415369085982263,-2.482786647805483,13.118849896313318,3.30999755859375,-1.1387503708120903,2.1190017700195085,-11.346185878738083,15.5841894187771,-4.613592054359287,8.851595594398304,-10.010986651562575,24.108417789851284,-36.03145314260429,6.7325938243787835,12,2.8050079345703125,-0.8000030517578125,-6.129997253417969,-8.714996337890625,19.850006103515625,2,0.0033211812485745007,1.6838162034095592,271.95001220703125,1.0222236539159273,275.010009765625,1.4785395946116078,279.8699951171875,0.0033211812485745007
2955,2017-12-07,275.14999389648443,276.6199951171875,272.39999389648443,273.3900146484375,476800.0,0.004197058016366606,-1.2566726232732344,0.9311987340954896,57.60306124413223,55.43040840120212,1.6009815125214004,-5.124305214040305,-6.034046572605007,-3.7558837555187097,11.158448459641072,4.220001220703068,0.09255292744478538,3.7599960327149233,-8.342820330788811,15.862812396218658,-2.291412149036944,9.81140421446679,-10.334940496047011,32.310930588932244,-25.89975278691835,6.051408181751866,12,2.3350067138671307,-1.9499969482422443,-7.034996032714901,-10.97999572753912,19.290008544921818,3,0.0031618940086721725,-2.3333333333333335,274.0,1.6838162034095592,271.95001220703125,1.0222236539159273,275.010009765625,0.0031618940086721725
2956,2017-12-08,274.6199951171875,277.489990234375,274.04000854492193,275.92999267578125,282500.0,-0.0019262176669221365,-1.7935405752694311,-0.7443255709108324,64.57071561397733,57.89107149075053,2.2009650288920852,-4.0921324629451306,-4.938276593789112,-3.4473666124793,10.668635893927522,3.449981689453068,1.562820171655801,2.7779968261718864,-9.084033194345523,14.640026846689295,-3.153018184086818,8.70901183643059,-9.011943266830087,32.336310258054965,-30.11693595816729,5.931015010258696,12,3.010009765625,-1.4199981689453125,-4.212493896484375,-8.399993896484375,19.480010986328125,4,0.028366501651118536,-1.2566726232732344,275.14999389648443,-2.3333333333333335,274.0,1.6838162034095592,271.95001220703125,0.028366501651118536
2957,2017-12-11,274.3800048828125,276.3800048828125,273.17999267578125,274.04000854492193,340400.0,-0.0008738993468869749,-2.1067656252314713,-0.2595396729254563,60.66703005159723,59.636227013577795,2.796140944654553,-3.4476659281360753,-4.1913382300264175,-3.391306554602636,10.091348173962528,3.20001220703125,2.9820482645866377,2.16900634765625,-9.516658720394616,13.854671415707116,-3.6738261863691832,8.011838881681683,-8.010674520531893,54.730894294497055,-9.100912631160988,5.842832534025424,12,3.25,-1.1800079345703125,-3.0400009155273438,-7.779998779296875,24.790008544921875,0,0.02496539828564104,-1.7935405752694311,274.6199951171875,-1.2566726232732344,275.14999389648443,-2.3333333333333335,274.0,0.02496539828564104
2958,2017-12-12,270.0,271.82998657226557,268.39999389648443,271.42999267578125,489400.0,-0.015963280140195324,2.0762535581344976,-4.2059061125579245,53.54919867592447,60.53016592028835,6.782634743515075,1.6468434368729277,0.5736090139718613,0.7352778349926439,9.345937971038461,5.980010986328068,3.4381357521392033,-2.6109985351562273,-13.332930527500366,8.110933457187912,-7.971964531328297,2.749967461015842,-2.89984226627314,17.60183441269534,-46.151041865483926,5.360965996172075,12,6.5200042724609375,3.1999969482421875,2.0999984741210938,-2.6399993896484375,26.850006103515625,1,0.0648518880208333,-2.1067656252314713,274.3800048828125,-1.7935405752694311,274.6199951171875,-1.2566726232732344,275.14999389648443,0.0648518880208333
2959,2017-12-13,272.60000610351557,273.5599975585937,270.02999877929693,270.3900146484375,548900.0,0.009629652235242814,-1.409536407286681,-1.5454564855520538,54.412143175245106,58.90880487401496,3.496886359145094,-0.624462799366654,-1.7370929284725776,-2.113905369901886,8.855940516257103,3.559997558593693,4.237838715748467,-0.23999328613285797,-10.74245511693266,10.262468544666945,-5.491224201532759,5.011237629267043,-4.798254093200285,46.20477336744224,-16.18971370660894,5.2512309153998995,12,3.9199981689453693,0.5999908447266193,0.5649948120117756,-5.240005493164006,27.769989013671932,2,0.0730007096512233,2.0762535581344976,270.0,-2.1067656252314713,274.3800048828125,-1.7935405752694311,274.6199951171875,0.0730007096512233
2960,2017-12-14,274.48001098632807,279.3699951171875,273.35000610351557,273.35000610351557,521000.0,0.006896569481728454,-9.654801771632378,0.511316403606901,48.38087081090745,57.310533759449534,0.1758720206023554,-1.8652811779313083,-3.31771445102936,-4.243946131696589,8.61370255562769,6.769989013671932,4.70801538752869,1.1735107421874318,-8.700794979097907,11.04781646347277,-3.763642118455266,6.1106636028301295,-6.080017089843636,55.42403293783743,-2.4328738288126956,4.937152860642683,12,1.2149810791016193,-1.2800140380858807,-0.42251586914056816,-7.120010375976506,29.419982910156307,3,0.07056978410771197,-1.409536407286681,272.60000610351557,2.0762535581344976,270.0,-2.1067656252314713,274.3800048828125,0.07056978410771197
2961,2017-12-15,276.54998779296875,278.32998657226557,274.70999145507807,275.72000122070307,467200.0,0.007541448279611895,-1.5403420103008978,0.7344982175651362,53.50300916530113,56.261964997862805,-2.6983322214067016,-3.4713527512186033,-5.23119942861598,-6.52971104391105,9.244627891134842,3.8499755859375,5.020698418421603,2.8359878540039176,-6.856759037432255,12.52873474544009,-2.0103855917141686,7.682361299722004,-7.500393066406218,74.29346389773677,18.303055868566446,4.8463734457180845,12,-2.6649932861328125,-3.8149871826171875,-0.7449798583984375,-8.97998046875,30.300018310546875,4,0.06468998531227688,-9.654801771632378,274.48001098632807,-1.409536407286681,272.60000610351557,2.0762535581344976,270.0,0.06468998531227688
2962,2017-12-18,275.39999389648443,280.47000122070307,274.17999267578125,277.77999877929693,339600.0,-0.0041583581531207114,-1.6099580858795415,-2.867522153178463,47.60253414278768,55.53408234970546,-1.6619760573490794,-1.424062984809666,-3.8291098682652773,-5.547540124405089,9.466671544422725,6.290008544921818,3.4290209733982238,1.0699935913086733,-7.245250270040231,9.385237452657577,-3.0876283393657786,5.227615521983125,-5.726782373046888,57.99499380546691,7.226792806288103,4.1576219306744555,12,-0.9649963378906818,-2.274993896484432,-2.1999969482422443,-7.829986572265682,38.73001098632807,0,0.06790128039748633,-1.5403420103008978,276.54998779296875,-9.654801771632378,274.48001098632807,-1.409536407286681,272.60000610351557,0.06790128039748633
2963,2017-12-19,270.92001342773443,277.48001098632807,270.6400146484375,275.66000366210943,326500.0,-0.01626717708074421,-1.5811366384521601,1.991588449505052,38.59933679652685,53.209766630711044,2.968727583211205,3.5763670144082766,0.8100061753198133,-1.2658519022011205,9.506935127563478,6.839996337890568,2.24515998597127,-3.623986816406216,-11.301798920823785,4.053825288011353,-7.462892868615029,0.2149192358025971,-0.6481297792968803,8.525042531672304,-34.70706631900519,3.8389060522087917,12,3.514984130859318,2.204986572265568,2.2799835205077557,-3.350006103515682,46.35998535156244,1,0.10427431935564768,-1.6099580858795415,275.39999389648443,-1.5403420103008978,276.54998779296875,-9.654801771632378,274.48001098632807,0.10427431935564768
2964,2017-12-20,271.42001342773443,273.20001220703125,270.6400146484375,272.45001220703125,238700.0,0.0018455631744362933,1.0237144614790779,0.21729976822043612,31.183419646786533,50.27425089767264,2.306860808826741,3.5970932359775247,0.4740417375073207,-1.9549470332747774,9.696483106490664,2.55999755859375,1.3566754849153426,-3.337487792968716,-10.359005162283609,3.684029576346177,-6.848246477626162,0.17327089168873044,13.220001220703068,7.934891605016317,-27.32776572268883,3.510758684657456,12,3.014984130859318,1.7899932861327557,1.7799835205077557,-3.850006103515682,45.94998168945307,2,0.09369240077262009,-1.5811366384521601,270.92001342773443,-1.6099580858795415,275.39999389648443,-1.5403420103008978,276.54998779296875,0.09369240077262009
2965,2017-12-21,272.8599853515625,274.48001098632807,268.83999633789057,272.29000854492193,445900.0,0.005305326993550796,1.9606157937316158,-0.5533761962608269,38.46654402018043,47.37378738725076,0.5675769369807995,2.5949623406605156,-0.7182712227042884,-3.5925691243080564,9.945772713896384,5.6400146484375,1.2719432645687903,-2.0910156250000114,-8.64075478705314,4.4587235370531175,-5.365885206026576,1.183853956026553,11.500029296875027,34.565669182245195,3.1400954919927244,3.2748695810265676,12,1.57501220703125,0.8200225830078125,0.3400115966796875,-5.28997802734375,44.050018310546875,3,0.10082097501464027,1.0237144614790779,271.42001342773443,-1.5811366384521601,270.92001342773443,-1.6099580858795415,275.39999389648443,0.10082097501464027
2966,2017-12-22,270.64999389648443,273.32000732421875,270.32000732421875,273.32000732421875,187900.0,-0.00809936074807982,1.2471797099130195,-4.684424693473623,42.14125487771481,45.31536792348604,2.40847883109285,4.649544640350882,1.6672242230077359,-1.585026518087659,9.760595605948275,3.0,0.6621545124831414,-4.0510070800780795,-10.864781294784052,2.762767134627893,-7.457894187431066,-0.6441199727250932,13.08922001953124,15.563171097793639,-17.546451390170336,3.4068871073529725,12,3.785003662109318,3.0300140380858807,2.5500030517577557,-3.079986572265682,44.55001831054682,4,0.12285239515917779,1.9606157937316158,272.8599853515625,1.0237144614790779,271.42001342773443,-1.5811366384521601,270.92001342773443,0.12285239515917779
2967,2017-12-26,273.1099853515625,274.04998779296875,270.69000244140625,270.82998657226557,187900.0,0.009089198265487264,-1.6250223520295644,-0.8539278325771046,52.137026042369456,45.158459853091045,-0.28006179637571904,2.234825784856696,-0.5634595736847245,-4.198173490436432,9.476078506738004,3.399993896484318,0.12101665638994064,-1.5470153808593636,-8.391418234309583,5.297387472590856,-4.969216807584473,1.875186045865746,10.03325986132819,49.42108535017514,12.772931962489224,3.422201426725121,12,1.5450134277343182,0.5700225830078125,0.0900115966796875,-5.53997802734375,34.170013427734375,1,0.12354004819165088,1.2471797099130195,270.64999389648443,1.9606157937316158,272.8599853515625,1.0237144614790779,271.42001342773443,0.12354004819165088
2968,2017-12-27,273.8099975585937,274.92001342773443,271.95001220703125,273.6199951171875,259500.0,0.0025631146592099974,1.4646963480726656,0.08333444874246071,49.63163425174291,44.62729219492414,-0.427775709995899,1.3479581717993483,-0.9610173371079895,-5.056330122355121,9.204584758240571,2.970001220703182,-0.6978244260373003,-0.6845031738282046,-7.4424643289383425,6.073457981281933,-4.063483751383274,2.6944774037268644,8.761117699297017,81.74321136374891,41.71155939355252,3.378980577555064,12,0.845001220703125,0.10000610351568184,-0.6100006103515057,-6.159996032714787,23.049987792968807,2,0.14725542413983828,-1.6250223520295644,273.1099853515625,1.2471797099130195,270.64999389648443,1.9606157937316158,272.8599853515625,0.14725542413983828
2969,2017-12-28,275.76998901367193,276.1099853515625,272.8800048828125,274.32000732421875,316800.0,0.0071582172767772345,2.032882011605416,7.63138451654611,51.16540809934537,44.93668522697279,-2.113024197809011,-0.9398129711292427,-2.6662695308258435,-7.225189891158038,8.617960515644898,3.22998046875,-1.2495575188963244,1.4529891967774233,-4.948390755015282,7.854369148570129,-1.7477007791189294,4.653679172673776,6.251881487418757,95.32328952284286,52.0713208471749,3.200689975896339,12,-1.1149902343751137,-0.5999755859375568,-2.5699920654297443,-7.214988708496151,14.890014648437443,3,0.15052402878968452,1.4646963480726656,273.8099975585937,-1.6250223520295644,273.1099853515625,1.2471797099130195,270.64999389648443,0.15052402878968452
2970,2017-12-29,274.6199951171875,279.5,274.6199951171875,276.6099853515625,251800.0,-0.004170119818322271,-3.904551588762115,-1.3724243891145043,50.0,44.54746198638378,-1.0516808245956781,-0.5397089875520464,-1.2599762479965193,-6.31378886502273,7.542326690651169,4.8800048828125,-1.196709671516544,0.7614959716796648,-3.844983780096527,5.3679757234558565,-1.541743904208431,3.0647358475677606,6.874600417375177,46.84086300322463,2.116921090238364,2.303239875888091,12,0.03500366210931816,1.0250091552734375,-3.8874969482421875,-6.064994812011719,17.480010986328125,4,0.155669655378726,2.032882011605416,275.76998901367193,1.4646963480726656,273.8099975585937,-1.6250223520295644,273.1099853515625,0.155669655378726
2971,2018-01-02,275.1099853515625,276.0,271.47000122070307,275.45999145507807,327000.0,0.0017842482087508937,5.335559871102749,0.1758833271990881,51.32869106155306,44.96147942180215,-1.975121667338101,-1.4804974953773353,-1.4440031297122573,-6.914526920155993,6.6725527398337245,4.529998779296932,-1.3577723580531256,1.4894866943359375,-2.212251555949365,5.19122494462124,-0.36138243080671373,3.3403558194785887,5.878426215133288,50.17008098764748,6.434687467541664,1.8508691251426512,1,-0.9399871826171875,1.4100189208984375,-5.154991149902344,-6.554985046386719,7.8900146484375,1,0.1519392989575814,-3.904551588762115,274.6199951171875,2.032882011605416,275.76998901367193,1.4646963480726656,273.8099975585937,0.1519392989575814
2972,2018-01-03,270.22000122070307,271.989990234375,265.29000854492193,271.989990234375,1007200.0,-0.01777465156203084,6.57064776978907,5.057023280147465,50.39314169788776,46.27190218862003,2.3499284705959553,3.1960971342240896,3.5692549392339856,-2.0955525959901706,6.375505296591973,9.819976806640568,-1.4893361499405273,-3.1609970092774233,-7.096638372167604,0.7746443536127572,-5.128817690722542,-1.1931763278323047,10.28247373684053,34.6938468708182,-11.837213290881628,1.967820681445104,1,2.1750030517578693,4.745010375976619,0.7799911499024006,-1.665000915527287,12.329986572265682,2,0.16645700089976168,5.335559871102749,275.1099853515625,-3.904551588762115,274.6199951171875,2.032882011605416,275.76998901367193,0.16645700089976168
2973,2018-01-04,272.83999633789057,273.45001220703125,268.6199951171875,271.739990234375,636800.0,0.009695785305868565,3.163739920813438,-0.6214762323487816,50.428555858310624,48.41025065656716,0.03455828995589627,0.681117288101575,1.1384032830283672,-4.787690775551084,6.555743015076823,4.83001708984375,-1.9749772174390046,-0.5855010986328466,-4.472846422381849,3.301844225116156,-2.5291737605073763,1.358171563241683,6.749730634895741,53.131543511735046,6.288256054890795,1.9436726618745066,1,-0.44499206542963066,2.1250152587891193,-1.5724945068358807,-4.049995422363224,13.360015869140682,3,0.12622783647436764,6.57064776978907,270.22000122070307,5.335559871102749,275.1099853515625,-3.904551588762115,274.6199951171875,0.12622783647436764
2974,2018-01-05,274.91000366210943,275.79998779296875,273.239990234375,274.20999145507807,224700.0,0.007586891042379751,1.0645304193738925,0.6363712026634737,50.762672047771936,49.77648710407732,-1.663239700007864,-1.3884034565853085,-0.7222449558805124,-6.9883134303854035,6.702183853732133,2.959991455078182,-2.0940304559535434,1.4390060424805142,-2.497642414986217,5.375654499947245,-0.5293181862528513,3.4073302712138798,3.821740205005028,67.69881000702297,21.034571994154277,1.9683242287333773,1,-2.5149993896484943,0.05500793457025566,-3.3575057983399006,-5.949996948242244,10.889984130859318,4,0.07984424501493104,3.163739920813438,272.83999633789057,6.57064776978907,270.22000122070307,5.335559871102749,275.1099853515625,0.07984424501493104
2975,2018-01-08,276.01998901367193,277.5,273.97000122070307,274.66000366210943,543700.0,0.004037631722295432,-1.5766506281741126,1.9428023367334886,49.02680693826648,50.54154844413862,-2.545529006406923,-2.5611822288997814,-1.760398192304649,-8.226819431767069,6.731513268734453,3.529998779296932,-1.4183096920302773,2.505491638183628,-1.5273260831195898,6.5383093594868456,0.489082777532019,4.521900498835237,1.9052507341109504,87.87868941781659,42.862465008893935,2.016408860651612,1,-3.6249847412109943,-1.0549774169922443,-3.862487792968807,-7.059982299804744,14.370025634765568,0,0.0530396899903951,1.0645304193738925,274.91000366210943,3.163739920813438,272.83999633789057,6.57064776978907,270.22000122070307,0.0530396899903951
2976,2018-01-09,282.4100036621094,282.6499938964844,276.67999267578125,277.42001342773443,378500.0,0.02315055033250113,1.182827493862977,3.669149986536176,60.794624680678176,51.50350384839514,-7.925397506105526,-8.788243386169427,-8.015097741921693,-14.73249411945892,6.908442036667509,6.630004882812443,-0.3166810904689328,8.506005859375023,2.8468096293923395,14.165202089357706,5.6764077443837095,11.335603974366336,-17.119995117187443,98.61756660783472,52.96103503425708,2.8295981149913416,1,-8.44000244140625,-7.4449920654296875,-9.06500244140625,-13.449996948242188,16.029998779296875,1,0.03431182435378566,-1.5766506281741126,276.01998901367193,1.0645304193738925,274.91000366210943,3.163739920813438,272.83999633789057,0.03431182435378566
2977,2018-01-10,281.23001098632807,282.30999755859375,279.54000854492193,282.1199951171875,353400.0,-0.004178296308487428,3.3622251591973153,-0.1783538822838825,67.6723091730831,53.5080232840996,-6.115566533290064,-7.450757010169696,-6.855782326044675,-13.585663825958875,7.269722845139984,2.869995117187443,0.3834172778103948,6.983512878417912,0.4425707026038026,13.524455054232021,3.7130417905108857,10.253983966324938,-15.592802734374914,89.87895200495898,37.892777638270665,3.2704710879070533,1,-7.260009765624943,-7.090011596679631,-7.675010681152287,-12.27000427246088,17.119995117187557,2,0.0062937415799411145,1.182827493862977,282.4100036621094,-1.5766506281741126,276.01998901367193,1.0645304193738925,274.91000366210943,0.0062937415799411145
2978,2018-01-11,287.510009765625,287.80999755859375,281.6099853515625,282.4700012207031,316100.0,0.02233047162097579,1.198592075147042,-5.663031924012943,73.01864501645488,55.936160719334,-11.452167536272214,-13.019190031833148,-13.07423956825869,-19.83741540419703,7.9701172348096785,6.579986572265682,1.3113059697252538,12.388011169433582,3.8559463880015983,20.920075950865566,8.121978778717619,16.654043560149546,-21.532545800781236,97.94105942232369,38.714526613241034,4.266032390715991,1,-10.960006713867188,-10.960006713867188,-13.325004577636719,-18.550003051757812,11.239990234375,3,-0.017251649696299665,3.3622251591973153,281.23001098632807,1.182827493862977,282.4100036621094,-1.5766506281741126,276.01998901367193,-0.017251649696299665
2979,2018-01-12,292.5,294.32000732421875,288.1000061035156,288.7200012207031,393000.0,0.017355883499300617,-1.478093559074744,0.7499984862338103,75.50655296670948,58.77022216007949,-15.44348453161524,-17.330421432696653,-17.953106272677473,-24.743030423661935,9.304245211285382,6.80999755859375,1.9235589568023101,16.383001708984352,4.943314433006776,27.82268898496193,10.663158070995564,22.10284534697314,-25.649234691406264,91.05647774766847,27.524509927590366,5.719843637988796,1,-12.694992065429688,-12.694992065429688,-18.077499389648438,-23.539993286132812,0.220001220703125,4,-0.021538419805021358,1.198592075147042,287.510009765625,3.3622251591973153,281.23001098632807,1.182827493862977,282.4100036621094,-0.021538419805021358
2980,2018-01-16,293.8500061035156,296.9599914550781,292.7699890136719,294.0899963378906,564600.0,0.004615405482104595,-2.4916331824423987,-0.06348950049651632,80.81833262255256,62.04684900019055,-15.398129260103644,-18.08194156980676,-19.285231752222046,-26.062386108765963,10.01978695937394,4.459991455078125,2.687967258624269,16.764508056640636,2.8880940141897327,30.64092209909154,9.826301035415156,23.702715077866117,-25.35108627398438,84.66476558796752,14.44274518958727,6.938207021225459,1,-12.725006103515625,-12.725006103515625,-18.847503662109375,-24.889999389648438,-0.860015869140625,1,-0.02739499112928745,-1.478093559074744,292.5,1.198592075147042,287.510009765625,3.3622251591973153,281.23001098632807,-0.02739499112928745
2981,2018-01-17,294.44000244140625,296.1300048828125,293.3699951171875,295.9700012207031,378000.0,0.002007814618464776,1.9837844971214595,6.375254323499491,79.81554632244385,65.31600506958566,-14.480598346645081,-18.195853679246966,-19.901702884115707,-26.56178587113868,10.773997472655516,2.760009765625,3.3578326220505232,16.460003662109386,0.5687612075539619,32.35124611666481,8.514382434831646,24.405624889387127,-23.66419688183123,85.53391799137373,12.156891774120794,7.9456212272777265,1,-11.650009155273438,-13.31500244140625,-19.097503662109375,-25.479995727539062,3.339996337890625,2,-0.013754883030116516,-2.4916331824423987,293.8500061035156,-1.478093559074744,292.5,1.198592075147042,287.510009765625,-0.013754883030116516
2982,2018-01-18,294.1000061035156,296.2099914550781,292.4100036621094,294.489990234375,315500.0,-0.0011547219639704842,-1.0159145181527502,0.25489179216116487,78.65015732823792,68.45173856624426,-11.618840510649079,-17.268429185404045,-19.59171088200037,-26.126022843624924,11.15084815791223,3.79998779296875,4.237601725860145,15.18500671386721,-2.197614523693346,32.56762795142777,6.493696095086932,23.87631733264749,-21.229465672300364,81.3681810138989,8.675598706891208,8.691310618780276,1,-9.000015258789062,-12.975006103515625,-18.68500518798828,-25.139999389648438,1.05999755859375,3,0.014756872654953401,1.9837844971214595,294.44000244140625,-2.4916331824423987,293.8500061035156,-1.478093559074744,292.5,0.014756872654953401
2983,2018-01-19,299.1700134277344,299.6600036621094,291.6700134277344,296.0,366000.0,0.01723905888813282,2.850603366498268,-8.128570310665935,80.37389619258707,71.74187458233483,-14.037334756508926,-21.20046059171426,-24.648901794634867,-31.05735503410631,12.381265262209338,7.989990234375,5.272633362134684,18.842514038085938,-0.30610907208040317,37.99113714825228,9.268202483002767,28.416825593169108,-24.37231691461011,95.76132925728224,24.860180686022645,9.574311555083176,1,-12.355010986328125,-16.69500732421875,-23.75501251220703,-30.210006713867188,-7.790008544921875,4,-0.002740940894521926,-1.0159145181527502,294.1000061035156,1.9837844971214595,294.44000244140625,-2.4916331824423987,293.8500061035156,-0.002740940894521926
2984,2018-01-22,296.8500061035156,299.3299865722656,294.4599914550781,297.3299865722656,279800.0,-0.0077548123812186676,1.1741144414168938,-0.15141275571600482,78.00456879761872,74.96162590004063,-9.250655113273353,-17.789706449956157,-22.35341058107366,-28.617621205217745,13.678175635728863,4.8699951171875,6.804535336781953,15.251007080078125,-4.764760856309351,35.2667750164656,5.243123111884358,25.25889104827189,-19.56607887549285,64.83102636966419,-8.737113653000677,10.007883968193745,1,-8.680007934570312,-14.375,-21.990005493164062,-27.889999389648438,-8.540008544921875,0,0.006400518300214708,2.850603366498268,299.1700134277344,-1.0159145181527502,294.1000061035156,1.9837844971214595,294.44000244140625,0.006400518300214708
2985,2018-01-23,300.3699951171875,300.69000244140625,296.1600036621094,297.0,325300.0,0.011857803406762901,1.2593455098934552,-7.021108850457782,79.56463844645975,77.04718298512746,-10.005546668453235,-20.177555365303363,-25.9103892574567,-32.0547993129166,15.448682008917025,4.529998779296875,8.409378922144128,17.39549560546874,-3.8357474670702913,38.62673867800777,6.779874069199195,28.011117141738282,-20.848460245756087,96.4522426387249,19.101348870293492,10.615621536269522,1,-10.254989624023438,-17.379989624023438,-25.509994506835938,-30.114990234375,-15.80999755859375,1,-0.025468568834579375,1.1741144414168938,296.8500061035156,2.850603366498268,299.1700134277344,-1.0159145181527502,294.1000061035156,-0.025468568834579375
2986,2018-01-24,303.8999938964844,306.1400146484375,299.6400146484375,300.0400085449219,423600.0,0.011752168447849431,-1.7897156478801295,1.1453979063281052,90.71567287741895,79.60755673005367,-11.361386315705431,-22.228492215834706,-28.812027689606225,-35.50872204055429,17.50288193006313,6.5,10.125024747346345,19.262994384765648,-3.082812913068892,41.60880168260019,8.090090735848378,30.435898033682918,-21.838242916655986,84.51955381490784,1.699596700405678,11.172903648917261,1,-10.024993896484375,-18.184982299804688,-29.452499389648438,-33.089996337890625,-18.75,2,-0.035899979865829046,1.2593455098934552,300.3699951171875,1.1741144414168938,296.8500061035156,2.850603366498268,299.1700134277344,-0.035899979865829046
2987,2018-01-25,306.8500061035156,307.2699890136719,302.29998779296875,304.25,385800.0,0.00970718086962541,1.889559177083241,0.6735792669428544,90.78916739501841,81.58205921656074,-11.504878975598956,-23.7382554189536,-31.13222300158725,-38.111652275048414,19.560593423530573,4.970001220703125,12.096269973137282,20.52600555419923,-3.207017849326519,44.25902895772498,8.659493852436356,32.392517255962105,-21.41729821008198,97.30779764466529,10.289109194396772,11.866511701762887,1,-9.165008544921875,-20.57000732421875,-33.540008544921875,-33.65000915527344,-21.27001953125,3,-0.029558439445358853,-1.7897156478801295,303.8999938964844,1.2593455098934552,300.3699951171875,1.1741144414168938,296.8500061035156,-0.029558439445358853
2988,2018-01-26,314.1300048828125,314.6099853515625,306.54998779296875,308.5299987792969,317300.0,0.02372494259244351,1.457328675037333,2.153843445191732,91.8123734805464,83.3938170514315,-16.328886742338454,-29.34735516822502,-37.523635598453666,-44.93803714180666,21.761647292069515,8.05999755859375,13.497648428105038,25.790003967285145,-0.2090096010662137,51.7890175356365,12.790497183109437,38.78951075146085,-25.20333201014074,97.6179622127144,7.818546297679035,12.999506784175685,1,-10.990005493164062,-24.180007934570312,-40.350006103515625,-40.93000793457031,-30.040008544921875,4,-0.060389013866344765,1.889559177083241,306.8500061035156,-1.7897156478801295,303.8999938964844,1.2593455098934552,300.3699951171875,-0.060389013866344765
2989,2018-01-29,317.2799987792969,320.3599853515625,312.67999267578125,312.67999267578125,560800.0,0.010027675954289883,-2.3391228198204774,0.8214287660557709,92.15366541411979,84.65329847271674,-17.426798222348907,-30.80759414717818,-39.92419131689394,-47.56742588775796,23.97625716232471,7.67999267578125,15.057429519013226,26.86449737548827,-1.4351049561415152,55.164099707118055,12.714696209673377,41.01429854130316,-23.730329660424786,87.27277312937824,-2.6551923776901845,14.149801165814896,1,-11.264999389648438,-24.455001831054688,-43.5,-44.08000183105469,-30.260009765625,0,-0.0816313476933056,1.457328675037333,314.1300048828125,1.889559177083241,306.8500061035156,-1.7897156478801295,303.8999938964844,-0.0816313476933056
2990,2018-01-30,317.3699951171875,319.9800109863281,314.6099853515625,315.6199951171875,348100.0,0.00028364957840665284,-1.8488052065794587,0.3804342778290089,90.9943767190298,85.89539073900409,-15.454871455176658,-29.018444879121716,-39.155729243542964,-47.07240881427606,25.681742449548032,5.370025634765625,15.97845077697525,24.816993713378906,-4.882516029531075,54.51650345628889,9.967238841923916,39.6667485848339,-18.45826275177734,85.56952479704015,-3.124627752711646,14.849754871454984,1,-11.354995727539062,-24.544998168945312,-43.54749298095703,-44.16999816894531,-31.3599853515625,1,-0.09156504397292964,-2.3391228198204774,317.2799987792969,1.457328675037333,314.1300048828125,1.889559177083241,306.8500061035156,-0.09156504397292964
2991,2018-01-31,316.9100036621094,321.3800048828125,316.7300109863281,319.9800109863281,440300.0,-0.00144938545595108,-1.7113724931935868,-1.7542898995535714,92.55726052208959,87.44062442720983,-12.820531813684624,-26.631760642206814,-37.92969820890522,-46.07715065470546,28.234567069532567,4.649993896484375,16.4315306522239,22.267001342773426,-8.138787055516673,52.672789741063525,7.064107143628405,37.46989554191845,-13.708620699468725,76.57234163022582,-11.477393192037937,15.202894199145046,1,-10.384994506835938,-23.574996948242188,-42.852500915527344,-43.71000671386719,-24.910003662109375,2,-0.10207947281464591,-1.8488052065794587,317.3699951171875,-2.3391228198204774,317.2799987792969,1.457328675037333,314.1300048828125,-0.10207947281464591
2992,2018-02-01,315.20001220703125,318.4700012207031,313.9700012207031,315.9599914550781,393500.0,-0.005395826686813376,-1.795029996303773,0.2475496530746138,87.06830059057884,88.1844471380978,-8.719718432406808,-22.53455848692363,-35.28623737132955,-43.840713077097064,30.73128119001638,4.5,16.62888603290571,18.308009338378895,-11.130166563420232,47.74618524017802,3.5889213874793313,33.02709728927846,-8.362904860356252,58.32781150324108,-27.29464049135892,14.719087950899576,2,-7.2800140380859375,-21.865005493164062,-41.14250946044922,-42.00001525878906,-27.20001220703125,3,-0.09533634881590447,-1.7113724931935868,316.9100036621094,-1.8488052065794587,317.3699951171875,-2.3391228198204774,317.2799987792969,-0.09533634881590447
2993,2018-02-02,307.2799987792969,314.07000732421875,306.6600036621094,312.80999755859375,466900.0,-0.025126945180866,-1.189074058213389,7.276512869935349,68.34657302285409,87.11133649645728,0.5271074358652186,-12.545297608549163,-26.620307596802434,-35.45061117106013,33.07716236596672,8.540008544921875,16.798180477106257,8.665995788574207,-18.81216857398664,36.144160151135054,-5.073086392706216,22.40507796985463,14.100006103515625,4.211923001171361,-77.38857075678693,13.739082181280436,2,1.4900054931640625,-13.944992065429688,-33.11249542236328,-34.08000183105469,-17.769989013671875,4,-0.07061967031123695,-1.795029996303773,315.20001220703125,-1.7113724931935868,316.9100036621094,-1.8488052065794587,317.3699951171875,-0.07061967031123695
2994,2018-02-05,296.8599853515625,311.7300109863281,293.4599914550781,306.3900146484375,717600.0,-0.03391048382299211,-1.2375995604576324,1.7233329838251281,53.049623987617345,84.16522377880813,12.23536458313589,-0.4179601990826427,-15.57652078023932,-24.603235524797583,34.913417870733795,18.27001953125,16.879860471906966,-2.8515167236328125,-27.99779242734934,22.294758980083714,-15.424654575491104,9.721621128225479,24.225619506835926,12.177622712412408,-66.18348583589375,12.573137851858263,2,10.560012817382812,-3.5249786376953125,-22.577484130859375,-23.659988403320312,-1.739990234375,0,-0.04301687544230237,-1.189074058213389,307.2799987792969,-1.795029996303773,315.20001220703125,-1.7113724931935868,316.9100036621094,-0.04301687544230237
2995,2018-02-06,290.6600036621094,292.8399963378906,268.39999389648443,277.0,1146700.0,-0.020885205131674023,1.7125435451557063,-1.4333642884590752,46.56113594705844,79.25916411987917,18.900751975133574,7.309829432063339,-8.871266831623416,-17.979184036995605,36.998206833163835,28.459991455078068,16.2667370047576,-9.78349914550779,-32.78701120838167,13.220012917366091,-21.28525517694476,1.7182568859291791,29.320576660156235,42.015864759577575,-33.9740272333704,11.501756031436946,2,4.2299957275390625,2.6750030517578125,-15.74749755859375,-17.460006713867188,5.339996337890625,1,-0.012523273249074207,-1.2375995604576324,296.8599853515625,-1.189074058213389,307.2799987792969,-1.795029996303773,315.20001220703125,-0.012523273249074207
2996,2018-02-07,292.1000061035156,300.8399963378906,288.6199951171875,290.6099853515625,560800.0,0.004954250406878247,-3.4680067618457833,0.10907908876234051,48.216196854174314,74.52883405978538,17.445473866957002,6.9914549565110065,-9.993551112836656,-19.01948179773899,38.040266788551314,12.220001220703125,15.94097899414271,-8.827996826171898,-30.607898149141192,12.951904496797397,-19.717947487656545,2.0619538353127496,24.78573903320313,47.3337502300855,-26.82017192567669,10.88995066148464,2,2.7899932861328125,1.2350006103515625,-16.95000457763672,-18.900009155273438,7.1300048828125,2,-0.02084901133392114,1.7125435451557063,290.6600036621094,-1.2375995604576324,296.8599853515625,-1.189074058213389,307.2799987792969,-0.02084901133392114
2997,2018-02-08,283.0,297.0,281.7699890136719,297.0,873500.0,-0.0311537347256704,1.1757158551897322,-9.39584229390681,36.54517023365323,68.38803369901949,25.486783681793725,17.107999188301847,-0.6215039878275093,-9.5914621299803,39.322502638028105,15.230010986328125,14.931979659015326,-18.016502380371094,-39.47135211882187,3.4383473580796817,-28.74392724959648,-7.289077511145706,30.97660006230467,31.96847341991218,-37.82252501283046,10.727424869225382,2,11.889999389648438,10.335006713867188,-7.654998779296875,-9.800003051757812,19.5,3,0.03180212014134276,-3.4680067618457833,292.1000061035156,1.7125435451557063,290.6600036621094,-1.2375995604576324,296.8599853515625,0.03180212014134276
2998,2018-02-09,282.54998779296875,287.5,274.27999877929693,287.1600036621094,973500.0,-0.0015901491414531677,3.9981020289252887,0.32928684779575895,37.71898144046949,62.339735479725014,23.452342514739712,18.095112094045817,0.0019583021915536847,-8.948284523249981,40.06308918058884,13.220001220703068,13.046685284012597,-18.21851348876953,-40.431984837806056,3.994957860266993,-29.325249163287822,-7.111777814251241,28.692015899386718,32.65633121525123,-36.20215815290537,11.106735674518273,2,12.340011596679688,12.340011596679688,-8.869979858398438,-9.349990844726562,25.59002685546875,4,0.019288665519336723,1.1757158551897322,283.0,-3.4680067618457833,292.1000061035156,1.7125435451557063,290.6600036621094,0.019288665519336723
2999,2018-02-12,286.20001220703125,289.4599914550781,281.5899963378906,283.79998779296875,477800.0,0.01291815456292622,-1.307913978109702,-0.520610879048861,37.85777719200801,56.43566886561148,16.684547245513045,14.702724896250402,-3.5014842778280695,-12.390899334722121,40.001835746834615,7.8699951171875,10.882858452193602,-14.253489685058582,-37.12944919990343,8.622469829786269,-25.69146944248098,-2.8155099276361852,22.471470897571976,54.870582524454434,-10.06384245477183,11.437979757422417,2,8.689987182617188,8.689987182617188,-12.520004272460938,-13.000015258789062,23.139984130859375,0,0.011565329900123711,3.9981020289252887,282.54998779296875,1.1757158551897322,283.0,-3.4680067618457833,292.1000061035156,0.011565329900123711
3000,2018-02-13,285.79998779296875,287.42999267578125,281.45999145507807,285.3699951171875,381200.0,-0.0013977092837198501,2.2357708784756416,0.1791617923808555,33.611023454075294,49.88608696916545,13.561566754408489,15.250648654685278,-3.100607695147403,-11.688681047462126,39.66815658063674,5.970001220703182,7.652195550122258,-14.251013183593727,-37.8868442202849,9.384817853097445,-26.068928701939285,-2.4330976652481695,20.45520595914735,43.373456598622454,-18.295258242306474,11.817915518345579,2,7.635009765625,9.090011596679688,-12.119979858398438,-12.599990844726562,16.930023193359375,1,0.032610243954839024,-1.307913978109702,286.20001220703125,3.9981020289252887,282.54998779296875,1.1757158551897322,283.0,0.032610243954839024
3001,2018-02-14,290.3900146484375,291.010009765625,281.79998779296875,283.6099853515625,418500.0,0.01606027659733056,1.29675799086758,15.76777856635912,35.52588006275256,44.15915135496252,5.379814687461419,10.900525449838199,-7.51005521544937,-16.026910226769473,39.17354944127186,9.21002197265625,3.9082614367799806,-9.45848693847654,-33.364577987856194,14.447604110903114,-21.411532463166395,2.4945585862133157,13.593867112340718,70.9067561777272,13.17830652808275,11.953045524689832,2,0.8449859619140625,4.4999847412109375,-16.710006713867188,-17.190017700195312,12.40997314453125,2,0.019318795649204024,2.2357708784756416,285.79998779296875,-1.307913978109702,286.20001220703125,3.9981020289252887,282.54998779296875,0.019318795649204024
3002,2018-02-15,298.44000244140625,298.5299987792969,291.760009765625,292.7699890136719,653700.0,0.027721296831485498,1.3145237436943447,0.8362815526988585,36.38731173434751,40.60812232290624,-5.920165174100248,3.3648689015551554,-15.125523132762737,-23.713940969941234,38.60071706181214,8.139984130859375,0.46746247407418196,-1.6254989624023324,-25.39025632814719,22.139258403342524,-13.507877645274789,10.256879720470124,3.4088460475143165,99.6288810808634,45.006887959302745,11.882378682872433,2,-8.375,-3.5500030517578125,-23.972496032714844,-25.240005493164062,10.95001220703125,3,0.002647126854507409,1.29675799086758,290.3900146484375,2.2357708784756416,285.79998779296875,-1.307913978109702,286.20001220703125,0.002647126854507409
3003,2018-02-16,298.3500061035156,300.1400146484375,296.67999267578125,297.7200012207031,473900.0,-0.00030155588109637144,-1.55350104727371,0.11111170914179606,32.65533355106278,38.34209005217796,-8.079775434169449,3.5734975699795655,-14.494445866120145,-23.223017827644185,37.56497873913055,3.46002197265625,-3.2602749017565884,-1.6744949340820199,-25.44858496552456,22.09959509736052,-13.561539949803262,10.212550081639222,-29.950012207031193,90.41752504055667,38.27634916139913,11.887045015721258,2,-13.730010986328125,-3.4600067138671875,-24.295005798339844,-25.150009155273438,6.790008544921875,4,0.013909816697119437,1.3145237436943447,298.44000244140625,1.29675799086758,290.3900146484375,2.2357708784756416,285.79998779296875,0.013909816697119437
3004,2018-02-20,298.75,301.2900085449219,296.5199890136719,297.1199951171875,301600.0,0.0013406867380643117,-2.371018181033925,2.5872892850222824,33.0357391106094,36.8392681814614,-9.14519116530164,3.5027316837575313,-14.403642297928627,-23.189023333854436,36.43205599901499,4.77001953125,-6.633545647281153,-1.3695007324218977,-25.105333652194133,22.366332187350338,-13.237417192307987,10.498415727464192,-29.715205688476487,87.19109250680994,37.65582867025384,11.867916459886114,2,-10.964996337890625,-3.8600006103515625,-22.199996948242188,-24.430007934570312,2.040008544921875,1,0.031431011375522955,-1.55350104727371,298.3500061035156,1.3145237436943447,298.44000244140625,1.29675799086758,290.3900146484375,0.031431011375522955
3005,2018-02-21,292.7200012207031,302.2200012207031,292.55999755859375,298.75,407400.0,-0.0201840963323745,-2.0425179140414365,-3.6993746723582714,29.991750924360915,34.81432974481547,-3.1203947295038006,9.412827080722195,-7.979869398584583,-16.722482922223207,35.21811132684915,9.660003662109375,-8.994889144268768,-7.016999816894554,-30.981293897152682,16.947294263363574,-18.999146857023618,4.96514722323451,-22.394998339843653,53.47701394213023,7.057651956888016,11.98214704012905,2,-4.470001220703125,2.1699981689453125,-12.914993286132812,-15.145004272460938,14.220001220703125,2,0.05677779122669668,-2.371018181033925,298.75,-1.55350104727371,298.3500061035156,1.3145237436943447,298.44000244140625,0.05677779122669668
3006,2018-02-22,292.989990234375,298.3500061035156,291.6499938964844,294.3399963378906,248200.0,0.0009223456290856635,-2.3250690999962136,0.22388165452879938,31.1811596976069,34.21832857414365,-3.6329016483261967,8.73123481589107,-7.827742168117879,-16.53523872615824,33.42911930662433,6.70001220703125,-9.979626858675203,-6.201510620117176,-30.26329662537978,17.860275385145428,-18.23240362274845,5.829382382514098,-20.751287453124917,12.677345405620773,-30.9040552063621,12.0308930026313,2,-4.739990234375,1.9000091552734375,-11.864990234375,-14.095001220703125,8.08001708984375,3,0.0332435273442675,-2.0425179140414365,292.7200012207031,-2.371018181033925,298.75,-1.55350104727371,298.3500061035156,0.0332435273442675
3007,2018-02-23,297.7799987792969,298.05999755859375,292.4800109863281,294.5400085449219,317800.0,0.016348710551818302,1.9368444722851315,-2.399981915591021,41.499652117495806,34.63840309381324,-6.82344621416388,3.4012686879705143,-12.123534242333506,-20.86904933961256,31.441388282575662,5.579986572265625,-9.996398689915907,-0.9580017089843977,-24.75243593740447,22.836432519435675,-12.855218823194434,10.939215405225639,-23.74241809167961,57.99432956651788,9.043289179254053,11.897217114210026,2,-5.94000244140625,-2.8899993896484375,-15.822502136230469,-18.885009765625,7.69000244140625,4,0.016858046323630083,-2.3250690999962136,292.989990234375,-2.0425179140414365,292.7200012207031,-2.371018181033925,298.75,0.016858046323630083
3008,2018-02-26,295.1600036621094,299.9200134277344,292.19000244140625,298.489990234375,359300.0,-0.00879842544135856,1.4975669879458673,-1.0277767312184463,48.23213393699853,35.79110939881218,-2.488280776361819,4.771866380198503,-8.888375301763176,-17.84385689002397,28.68153025793947,7.730010986328125,-10.293763528768864,-2.6294967651367074,-25.327639239016264,20.06864570874285,-13.978568002076486,8.719574471803071,-19.431477742506956,33.20725954070644,-19.55285913424928,11.349071236939771,2,-3.32000732421875,-0.2700042724609375,-12.047508239746094,-16.2650146484375,12.949981689453125,0,0.04821117634426586,1.9368444722851315,297.7799987792969,-2.3250690999962136,292.989990234375,-2.0425179140414365,292.7200012207031,0.04821117634426586
3009,2018-02-27,291.3800048828125,296.9700012207031,291.260009765625,295.95001220703125,312900.0,-0.012806609067616437,-1.374218026317459,1.3723801057580396,50.78843648763625,37.699710846985624,2.3510054148659947,6.863931471108231,-4.608272061349055,-13.742791213218197,25.433161289330954,5.709991455078125,-9.077767062791224,-5.114495849609398,-26.01470266708253,15.785710967863736,-15.564599258345993,5.335607559127197,-14.061990445144033,1.0948468133330735,-50.833966613845845,10.450103408736567,2,0.6299896240234375,3.5099945068359375,-6.7350006103515625,-11.135009765625,19.55999755859375,1,0.047223589591053106,1.4975669879458673,295.1600036621094,1.9368444722851315,297.7799987792969,-2.3250690999962136,292.989990234375,0.047223589591053106
3010,2018-02-28,288.30999755859375,294.3500061035156,288.239990234375,292.5,503900.0,-0.01053609469686656,-1.8221670918906727,0.9168480801335559,45.99280718068716,38.86270274897835,6.4978151715013155,8.058366487568946,-1.1241304077955192,-10.375091623921435,22.119838542736613,6.110015869140625,-7.913490169084525,-6.731503295898449,-25.447464495964027,11.98445790416713,-16.089483895931266,2.6264773041343688,-9.497863913943206,0.5993765856437028,-49.76630472933966,9.357980600032795,2,6.9199981689453125,6.5800018310546875,-2.9874954223632812,-8.06500244140625,18.04998779296875,2,0.04328677843990403,-1.374218026317459,291.3800048828125,1.4975669879458673,295.1600036621094,1.9368444722851315,297.7799987792969,0.04328677843990403
3011,2018-03-01,284.55999755859375,288.29998779296875,278.989990234375,288.2799987792969,708300.0,-0.01300683303303718,3.9521536925661693,0.8878279363137118,51.85979398846825,40.58186744388066,10.430764798599682,9.760970634540229,2.9382353976798186,-6.431926705906335,18.840668143472033,9.32000732421875,-7.038374917851627,-8.864002990722668,-25.041756193982394,7.313750212537059,-16.95287959235253,-0.7751263890928044,17.660003662109375,26.61252342035621,-25.002931460484874,8.088876601629863,3,6.0449981689453125,10.330001831054688,1.9925079345703125,-3.8000030517578125,18.6400146484375,3,0.07864775469083374,-1.8221670918906727,288.30999755859375,-1.374218026317459,291.3800048828125,1.4975669879458673,295.1600036621094,0.07864775469083374
3012,2018-03-02,285.1499938964844,286.2799987792969,280.260009765625,283.4100036621094,667400.0,0.0020733635892344893,2.0099945068359375,-0.46773915682912626,53.089357369283306,42.852314534794054,8.668962116419948,7.1719839004439905,2.7109743929976275,-6.770994049142189,16.09735582104318,6.019989013671875,-5.803524756295417,-6.771505737304665,-19.686473725956034,6.143462251346705,-13.22898973163035,-0.31402174297898,16.6054071044922,29.431423009907633,-23.566766797868418,6.457483994325672,3,5.4550018310546875,9.740005493164062,4.645011901855469,-1.6649932861328125,21.089996337890625,4,0.055830313058023995,3.9521536925661693,284.55999755859375,-1.8221670918906727,288.30999755859375,-1.374218026317459,291.3800048828125,0.055830313058023995
3013,2018-03-05,285.5799865722656,286.05999755859375,280.25,283.0,369300.0,0.0015079526038404012,2.2824765730739056,1.4827592254805668,49.20223188166787,44.64859150935611,6.970018343483957,5.304911036301974,2.8006176765504165,-6.967842768848072,14.845922558657968,5.80999755859375,-4.942730813902017,-5.256512451171886,-16.24042084021869,5.727395937874917,-10.74846664569526,0.23544174335148682,15.720106213378926,36.65179260959079,-15.444083131712063,5.491954194523387,3,5.0250091552734375,9.310012817382812,6.4025115966796875,-1.529998779296875,21.160003662109375,0,0.06964778900360491,2.0099945068359375,285.1499938964844,3.9521536925661693,284.55999755859375,-1.8221670918906727,288.30999755859375,0.06964778900360491
3014,2018-03-06,284.0899963378906,287.3399963378906,280.6199951171875,286.9800109863281,1736900.0,-0.005217418252094319,2.723007473032834,-1.1201665464094346,47.859834494580554,46.6339341282694,6.885926380421552,6.102005977126964,4.787524860816973,-5.253081682731704,15.640914966462388,6.720001220703125,-4.774578210926109,-6.108003234863304,-17.102249927332537,4.886243457605929,-11.60512658109792,-0.6108798886286877,16.763894396728517,33.20313043270941,-19.17005553283085,5.497123346234613,3,5.3650054931640625,10.800003051757812,12.455001831054688,4.019989013671875,24.100006103515625,1,0.08455063298006094,2.2824765730739056,285.5799865722656,2.0099945068359375,285.1499938964844,3.9521536925661693,284.55999755859375,0.08455063298006094
3015,2018-03-07,287.0199890136719,288.2699890136719,280.95999145507807,282.20001220703125,1034700.0,0.010313607355242338,-1.0027340337030115,-1.667803590285111,45.599333697302505,48.23595346156891,3.4222429117883166,3.041257150039769,2.3523195555960683,-7.907528521744268,15.115239127235796,7.309997558593807,-4.373487849860908,-2.9960098266601562,-14.078217041676396,8.086197388356084,-8.537113434168248,2.5450937808479352,13.396623710942379,86.25135214868719,34.72622248186451,5.541103607508111,3,2.4350128173828125,7.8700103759765625,12.400009155273438,3.964996337890625,22.20001220703125,2,0.08333919010287105,2.723007473032834,284.0899963378906,2.2824765730739056,285.5799865722656,2.0099945068359375,285.1499938964844,0.08333919010287105
3016,2018-03-08,286.010009765625,288.3999938964844,283.6600036621094,288.3999938964844,724300.0,-0.003518846375535123,2.966545361680393,-0.49584971603320227,30.111972874947014,46.97065576795238,3.7302659620495433,3.764609409231639,3.9267971009961116,-6.650626556639679,15.438972364906695,4.739990234375,-4.092555385937885,-3.7014892578125114,-14.876868342564137,7.473889826939114,-9.289178800188324,1.8862002845633015,13.978070509184477,70.6750193777405,24.192271703154205,5.587689542375805,3,3.4449920654296875,8.879989624023438,13.409988403320312,5.0599822998046875,34.239990234375,3,0.07115127055382975,-1.0027340337030115,287.0199890136719,2.723007473032834,284.0899963378906,2.2824765730739056,285.5799865722656,0.07115127055382975
3017,2018-03-09,292.0,293.5299987792969,287.010009765625,287.6600036621094,1014900.0,0.02094328880056895,-1.312059347116784,-1.8159101066206984,41.45354296168086,46.21747899291708,-3.53788629614138,-1.5985084777839802,-1.4967569045594473,-12.34565756072152,14.980609006627315,7.519989013671875,-2.8804868306697244,1.8385009765625,-8.9158492482062,12.5928512013312,-3.53867413582185,7.21567608894685,7.568118474000812,88.47892379567008,45.58923857708447,5.377175112384352,3,-4.0200042724609375,1.43499755859375,7.9300079345703125,0.0500030517578125,31.6300048828125,4,0.03835620618846325,2.966545361680393,286.010009765625,-1.0027340337030115,287.0199890136719,2.723007473032834,284.0899963378906,0.03835620618846325
3018,2018-03-12,288.0,293.75,287.6499938964844,293.3500061035156,525700.0,-0.013698630136986356,-1.0165248402245683,-1.2327213405244246,36.80979619469571,44.664296738145914,-0.7379443099231366,2.9837036852416077,3.0123107244692164,-8.041105160783218,13.967043367762583,6.100006103515625,-1.8830763031953097,-2.4339996337890852,-12.638416373712062,7.770417106133891,-7.536208003750573,2.668208736172403,11.156555909208294,56.207175463225525,18.13970009716327,5.102208369961495,3,-1.3300018310546875,3.2350006103515625,12.62750244140625,4.0500030517578125,38.3699951171875,0,0.06333329942491317,-1.312059347116784,292.0,2.966545361680393,286.010009765625,-1.0027340337030115,287.0199890136719,0.06333329942491317
3019,2018-03-13,289.510009765625,293.25,287.75,288.7200012207031,834000.0,0.00524308946397567,-3.0292878142571293,-0.14766498012081525,45.56997531130416,44.61731541932558,-2.8397370720500703,1.8281135044273356,1.9762248551265884,-9.272691909155924,13.114067221095805,5.5,-2.0204306276862667,-1.0894897460937614,-11.110492724724793,8.93151323253727,-6.099991235409277,3.9210117432217544,9.243214830086629,66.84919936149363,29.46146409564561,5.010501489315528,3,-3.1400146484375,0.55499267578125,11.542495727539062,2.5399932861328125,39.54998779296875,1,0.05951428236522349,-1.0165248402245683,288.0,-1.312059347116784,292.0,2.966545361680393,286.010009765625,0.05951428236522349
3020,2018-03-14,295.1199951171875,297.1600036621094,289.42999267578125,291.69000244140625,617800.0,0.019377517744910033,1.0585887975033321,4.341715919187237,52.561952892603244,44.69533307534058,-8.24967851991579,-3.2125488116047336,-3.0478033836351983,-14.564015897158413,11.998607031998871,7.730010986328125,-2.364891014329487,4.05449523925779,-5.893303451578788,14.002293930094368,-0.9194041061605276,9.028394584676107,3.2379647912973724,84.88882559317129,42.54229051975997,4.973899345418296,3,-6.4149932861328125,-9.80999755859375,5.25750732421875,-2.839996337890625,32.58001708984375,2,0.04428709521707885,-3.0292878142571293,289.510009765625,-1.0165248402245683,288.0,-1.312059347116784,292.0,0.04428709521707885
3021,2018-03-15,296.0,296.6000061035156,291.04998779296875,295.6499938964844,494000.0,0.002981854490960778,6.1612293516567895,0.10204281367332776,47.63674788763096,44.0894875773792,-8.198414644722845,-3.8480076392202704,-3.3353405202140607,-15.097846344468678,11.232287586413717,5.550018310546875,-2.5854792493033756,4.65400085449221,-5.527233003583319,14.83523471256774,-0.4366160745455545,9.744617783529975,1.9706005150026726,88.57138561914641,46.212925892015974,5.090616929037761,3,-7.2949981689453125,-7.75,-1.8874969482421875,-2.6649932861328125,32.1300048828125,3,0.044662166286159266,1.0585887975033321,295.1199951171875,-3.0292878142571293,289.510009765625,-1.0165248402245683,288.0,0.044662166286159266
3022,2018-03-16,299.2300109863281,299.57000732421875,292.42999267578125,296.1700134277344,583900.0,0.010912199278135581,2.818199621385208,8.742697706861975,55.317496391633384,44.76896141181982,-10.304797224644744,-7.394941014805795,-5.765492426375715,-18.024851514958982,11.28848782204977,7.1400146484375,-2.207541736407336,7.844511413574196,-2.458015490717287,18.14703831786568,2.693247961428483,12.995774865719909,-20.240020751953125,97.14768494220355,51.41619138718218,5.151263452145735,3,-9.135009765625,-10.980010986328125,-5.1175079345703125,-5.8950042724609375,27.3499755859375,4,0.0702469279213851,6.1612293516567895,296.0,1.0585887975033321,295.1199951171875,-3.0292878142571293,289.510009765625,0.0702469279213851
3023,2018-03-19,302.5,304.1400146484375,298.25,300.8399963378906,622500.0,0.010928011541667448,1.3846054054054053,0.542485289717762,64.7245897982572,46.642823112228335,-12.205855529381267,-10.896764497896811,-8.265596636191617,-20.95345690775889,11.728077215770623,5.8900146484375,-1.741744683796469,10.907000732421864,-0.12731353552402425,21.94131500036775,5.38984359844892,16.424157866394808,-23.098409423828116,89.99381828744218,37.02089831072384,5.517157133972949,3,-9.949996948242188,-13.289993286132812,-8.387496948242188,-9.164993286132812,21.8800048828125,0,0.06985125581095031,2.818199621385208,299.2300109863281,6.1612293516567895,296.0,1.0585887975033321,295.1199951171875,0.06985125581095031
3024,2018-03-20,308.1400146484375,309.75,301.8500061035156,303.7799987792969,453700.0,0.01864467652376023,1.0844347997632668,2.6265097895027116,74.58472439562568,49.863422078708695,-15.729763593568862,-16.650935494768532,-13.121048393710566,-26.219658178385316,12.545538650666044,7.899993896484375,-1.1591009212905306,16.0775146484375,3.128108047494152,29.026921249380848,9.602811347965826,22.552217948909174,-27.748887109375005,92.07684659816235,31.137350570137585,6.474703300471684,3,-11.435012817382812,-13.77001953125,-13.250015258789062,-14.805007934570312,16.79998779296875,1,0.059161353936939776,1.3846054054054053,302.5,2.818199621385208,299.2300109863281,6.1612293516567895,296.0,0.059161353936939776
3025,2018-03-21,309.3399963378906,311.9200134277344,306.7900085449219,307.6300048828125,451800.0,0.0038942741364578204,-2.026565721127445,0.39219844752885513,82.79518212432743,55.7171119953065,-15.00905818034255,-17.435894603659904,-13.542130933121541,-27.111695746757277,13.123951288970098,5.1300048828125,-0.2714308232041276,16.446496582031273,1.3622961777778642,31.53069698628468,8.904396379904597,23.98859678415795,-27.18733645117186,87.63769084429913,21.432557715650688,7.542100202126693,3,-9.874984741210938,-13.884994506835938,-14.449996948242188,-16.004989624023438,10.980010986328125,2,0.06374863080803506,1.0844347997632668,308.1400146484375,1.3846054054054053,302.5,2.818199621385208,299.2300109863281,0.06374863080803506
3026,2018-03-22,302.7300109863281,310.989990234375,302.42999267578125,307.32000732421875,597600.0,-0.02136802686304573,-2.298629363721357,-2.684221797869113,70.06854621818293,58.89655680158452,-6.456937354201898,-10.602387350446406,-6.419996613700903,-20.23514430141131,13.398536366149107,8.55999755859375,0.7590458801827822,9.349510192871094,-6.363618587206872,25.06263897294906,1.4929458028321392,17.20607458291005,-18.19596281632812,52.84765184005612,-17.26517061358083,7.8565643900389714,3,-2.94500732421875,-7.2750091552734375,-8.567512512207031,-9.395004272460938,17.839996337890625,3,0.08248274143468004,-2.026565721127445,309.3399963378906,1.0844347997632668,308.1400146484375,1.3846054054054053,302.5,0.08248274143468004
3027,2018-03-23,302.79998779296875,308.9100036621094,301.7799987792969,302.5899963378906,568900.0,0.0002311525256866176,-6.79241224047361,-0.04574980884943985,69.82048405305741,62.56441100806915,-5.401894922093106,-10.832377761135945,-5.928411402832921,-20.10729404016979,13.65172422628741,7.1300048828125,1.7950307195322353,9.168487548828125,-6.994482570379773,25.331457668036023,1.0870024892241759,17.249972608432074,-16.07506240235,33.28444274778485,-39.364788422721034,8.08148505960394,3,-2.9649810791015625,-7.3449859619140625,-9.73748779296875,-9.464981079101562,11.550018310546875,4,0.08365263576946536,-2.298629363721357,302.7300109863281,-2.026565721127445,309.3399963378906,1.0844347997632668,308.1400146484375,0.08365263576946536
3028,2018-03-26,309.3900146484375,309.739990234375,303.32000732421875,306.2099914550781,247400.0,0.02176362985844804,2.309291405469604,15.143583781427118,76.06102767772548,65.9523057154493,-9.65387221007677,-17.182629135358923,-12.07117546581054,-26.454374813910135,14.179408445659389,6.94000244140625,3.774273849076849,15.047013854980491,-2.585297439324563,32.679325149285546,6.230858207827964,23.86316950213302,-20.649482214849513,75.04935774736057,-2.482568654571395,8.816155647152536,3,-8.715011596679688,-13.935012817382812,-16.912513732910156,-16.055007934570312,9.579986572265625,0,0.055560849122300304,-6.79241224047361,302.79998779296875,-2.298629363721357,302.7300109863281,-2.026565721127445,309.3399963378906,0.055560849122300304
3029,2018-03-27,305.1400146484375,313.92999267578125,303.3299865722656,310.8800048828125,449900.0,-0.01373670706480079,-1.2649473443969874,-1.8050152106945097,68.17092062668203,67.68663546368028,-3.300700637439263,-12.489237743421086,-7.574943366209936,-21.988465787949167,14.817207431678536,10.600006103515625,4.970857725076826,10.10901336669923,-8.100854851455722,28.318881584854182,1.004079257621754,19.213947475776706,-14.545123735317816,27.654465490002032,-46.75968740970446,9.104934109077488,3,-2.6500244140625,-8.680023193359375,-15.385017395019531,-11.805007934570312,15.069976806640625,1,0.06305298981040575,2.309291405469604,309.3900146484375,-6.79241224047361,302.79998779296875,-2.298629363721357,302.7300109863281,0.06305298981040575
3030,2018-03-28,300.7900085449219,306.2099914550781,298.1499938964844,305.6199951171875,498300.0,-0.014255770776334997,1.6822047883819535,0.8414625069116584,63.890981077374136,69.49266137365174,2.1659518015924277,-7.543058145991154,-3.0676972318326534,-17.50074063868209,14.87547234439759,8.05999755859375,6.765561582372015,5.135006713867199,-12.960083736203558,23.230097163937955,-3.9125385111681794,14.182551938902577,-7.861607455536046,16.73013214615175,-55.7545904824693,9.04754522503537,3,2.389984130859375,-4.33001708984375,-9.452507019042969,-7.4550018310546875,22.17999267578125,2,0.08028855085084263,-1.2649473443969874,305.1400146484375,2.309291405469604,309.3900146484375,-6.79241224047361,302.79998779296875,0.08028855085084263
3031,2018-03-29,306.94000244140625,307.8999938964844,303.2300109863281,303.5799865722656,608000.0,0.02044613757695979,-1.3005028676232928,-0.695657393425118,63.999256505576206,70.45730138631205,-2.5356576517194185,-12.575166249302015,-9.00476593763625,-23.50140247210902,14.148616940382997,7.1099853515625,8.284281024673987,10.166000366210938,-7.807736646290152,28.139737378712027,1.179131859960421,19.152868872461454,-11.911442193380879,55.70348051264894,-14.148442040551927,8.986868506250541,3,-0.9000091552734375,-10.480010986328125,-15.370002746582031,-13.604995727539062,22.16998291015625,3,0.04359159697787085,1.6822047883819535,300.7900085449219,-1.2649473443969874,305.1400146484375,2.309291405469604,309.3900146484375,0.04359159697787085
3032,2018-04-02,301.07000732421875,307.5,298.3599853515625,305.4100036621094,381400.0,-0.019124242752646903,1.1455461113319938,-1.2916594762990345,61.83234831271936,70.1359412212523,4.048535722741178,-5.745927541309584,-2.974704654592813,-17.514213983539207,13.123444992620021,9.1400146484375,9.028195028517985,3.50000457763673,-13.699616342347781,20.69962549762124,-5.099805882355554,12.099815037629014,-4.151303833417785,18.504522519769708,-50.88096265619619,8.599810459992264,4,4.9699859619140625,-4.610015869140625,-9.500007629394531,-7.7350006103515625,30.82000732421875,0,0.06476898902453843,-1.3005028676232928,306.94000244140625,1.6822047883819535,300.7900085449219,-1.2649473443969874,305.1400146484375,0.06476898902453843
3033,2018-04-03,305.4700012207031,305.7300109863281,299.9700012207031,302.95001220703125,343200.0,0.014614520840483758,2.7894694574110326,-0.5806431198273013,63.730214363538515,68.92988455102038,0.12755502192521817,-9.043050753309558,-7.323650350216781,-21.777903395337376,12.041959594945533,5.760009765625,10.14471455205262,6.905497741699207,-9.663635977059755,23.47463146045817,-1.3790691176802738,15.190064601078689,-7.110015869140625,46.38788270264312,-22.355165464421184,8.284566859379487,4,0.5699920654296875,-9.010009765625,-12.105003356933594,-12.134994506835938,29.010009765625,1,0.029069973638415236,1.1455461113319938,301.07000732421875,-1.3005028676232928,306.94000244140625,1.6822047883819535,300.7900085449219,0.029069973638415236
3034,2018-04-04,308.1099853515625,308.57000732421875,298.5799865722656,300.82000732421875,498200.0,0.008642367893114233,1.4336160817170087,2.892861035422343,61.77697086136544,66.5945277440246,-2.8129482879970737,-10.32038203955915,-9.806064717577101,-24.270116817205178,11.230396119553236,9.990020751953125,10.808725296002194,8.344482421875,-7.261210105589782,23.950174949339782,0.5416361581426372,16.147328685607363,5.82000732421875,95.58520748704763,27.69130302547606,7.802846263732391,4,-2.0699920654296875,-11.649993896484375,-14.744987487792969,-14.774978637695312,27.600006103515625,2,0.03524720517171498,2.7894694574110326,305.4700012207031,1.1455461113319938,301.07000732421875,-1.3005028676232928,306.94000244140625,0.03524720517171498
3035,2018-04-05,310.94000244140625,312.9599914550781,307.44000244140625,308.989990234375,518300.0,0.009185087223364752,-1.1861395472509941,0.2674921926673867,63.08231946519926,65.81828032702643,-6.025815418598199,-11.875343941789879,-12.555855378989179,-26.96059294711506,10.712990877688224,5.519989013671875,10.915365271913629,9.978498840332009,-5.174175050703411,25.13117273136743,2.4021618948142986,17.55483578584972,2.682990112304708,86.16446459439857,20.023338261623593,7.5763369455177,4,-4.9000091552734375,-14.480010986328125,-17.490005493164062,-17.604995727539062,22.899993896484375,3,0.02981279005881121,1.4336160817170087,308.1099853515625,2.7894694574110326,305.4700012207031,1.1455461113319938,301.07000732421875,0.02981279005881121
3036,2018-04-06,306.3599853515625,311.57000732421875,305.1700134277344,309.5400085449219,463200.0,-0.01472958465904306,-1.3021697248461763,-1.6307709161476103,56.099210093098215,64.29369433147541,-0.9797698917942057,-6.0002228524114685,-8.060977786414526,-21.956647578276034,10.059686836828881,6.399993896484375,9.942327828879343,4.380982971191429,-9.19536729186592,17.95733323424878,-2.4071921603372175,11.169158102720075,6.96214708251955,54.79449764115941,-7.117808810307999,6.788175131528663,4,-0.3199920654296875,-9.899993896484375,-11.29998779296875,-13.024978637695312,26.310028076171875,4,0.054217315130368204,-1.1861395472509941,310.94000244140625,1.4336160817170087,308.1099853515625,2.7894694574110326,305.4700012207031,0.054217315130368204
3037,2018-04-09,303.20001220703125,309.7300109863281,302.9800109863281,308.2099914550781,414300.0,-0.010314575321920816,-1.477072542486771,1.5754536817558036,50.59994224986974,61.464684839491426,2.5064992173080896,-2.063971700802256,-5.119720955945979,-18.409491006399946,10.032029094038517,6.75,8.423133823560647,0.661009216308571,-12.080514063088572,13.402532495705714,-5.70975242339,7.031770856007142,9.827277309814463,32.12812285124914,-25.148441822618146,6.370761639698584,4,2.8399810791015625,-6.110015869140625,-10.4525146484375,-9.865005493164062,22.19000244140625,0,0.08545505310481127,-1.3021697248461763,306.3599853515625,-1.1861395472509941,310.94000244140625,1.4336160817170087,308.1099853515625,0.08545505310481127
3038,2018-04-10,306.239990234375,308.54998779296875,304.25,308.1199951171875,356000.0,0.010026312351425704,2.1386884077341173,0.37525202994511686,48.29563434923673,59.25631969755307,-1.148027343378601,-3.8655813476969456,-8.58229196991988,-20.960841776234815,10.035240034885136,5.3499755859375,7.869652835643365,2.7889877319336165,-8.038125504879474,13.616100968746707,-2.6245688864729573,8.20254435034019,6.498353223579102,53.26843575181874,0.37760222079229067,5.413556618406555,4,-0.68499755859375,-9.149993896484375,-13.49249267578125,-12.904983520507812,17.279998779296875,1,0.08375791938352584,-1.477072542486771,303.20001220703125,-1.3021697248461763,306.3599853515625,-1.1861395472509941,310.94000244140625,0.08375791938352584
3039,2018-04-11,306.739990234375,310.3399963378906,304.44000244140625,305.1000061035156,218300.0,0.0016327064261507651,-2.9864938706916995,-0.8723297188494253,47.63807359822217,57.4504410887584,-1.561401333036713,-3.1711565486502877,-9.609337119496615,-21.06046846258124,10.128366782161935,5.899993896484375,7.344386053146081,2.427488708496071,-6.259438680200844,11.114416097192986,-1.9159749858523583,6.7709524028445,5.715186085865355,37.675216497871716,-10.37339481122305,4.343463694348458,4,-1.0800018310546875,-9.464996337890625,-13.99249267578125,-13.404983520507812,17.589996337890625,2,0.09043496653552552,2.1386884077341173,306.239990234375,-1.477072542486771,303.20001220703125,-1.3021697248461763,306.3599853515625,0.09043496653552552
3040,2018-04-12,308.19000244140625,310.8900146484375,307.0400085449219,307.3999938964844,386400.0,0.004727170415319337,-4.099415913822026,0.481717188633953,55.4731297725803,56.50309367398108,-2.0689028409103116,-3.7858962461631336,-11.58331303167472,-22.05178529788742,10.847575803906897,4.1500244140625,5.820193681491276,3.224000549316429,-4.459740934069714,10.907742032702572,-0.6178701923766425,7.0658712910095005,3.9876700838746046,60.65184722019916,12.664579129216364,3.8418707416930578,4,-2.5300140380859375,-10.745010375976562,-16.017501831054688,-14.854995727539062,21.910003662109375,3,0.08929552806926,-2.9864938706916995,306.739990234375,2.1386884077341173,306.239990234375,-1.477072542486771,303.20001220703125,0.08929552806926
3041,2018-04-13,309.2200012207031,311.70001220703125,306.5299987792969,309.6199951171875,378400.0,0.0033420901753382637,1.2675357876632112,-0.5063159114613512,56.313939703167904,55.88993716180869,-3.063647346884636,-3.9786940273357345,-13.121280668631243,-22.664335780143915,11.647560042720292,5.170013427734375,5.0326165705981225,3.5929992675781364,-3.046727167287088,10.23272570244336,0.2731360501455242,6.9128624850107485,2.685717585517409,71.559511018874,20.815516135955804,3.319863217432617,4,-3.45001220703125,-10.425003051757812,-17.047500610351562,-15.884994506835938,23.480010986328125,4,0.07961967214279642,-4.099415913822026,308.19000244140625,-2.9864938706916995,306.739990234375,2.1386884077341173,306.239990234375,0.07961967214279642
3042,2018-04-16,320.25,321.3299865722656,312.6300048828125,313.0299987792969,548200.0,0.0356703923929691,-1.169574465656262,-18.050278477149615,59.82271308491598,55.45577035307285,-12.389764275490847,-14.074807546051431,-24.486425403929047,-33.12356399187729,12.730693064101354,12.1099853515625,5.069364442114079,13.571998596191406,4.863540210537508,22.280456981845305,9.217769403364457,17.926227789018355,-21.670013427734375,93.67688863397996,44.10684216021244,4.354229192826948,4,-10.295013427734375,-16.080001831054688,-28.077499389648438,-26.914993286132812,7.510009765625,0,0.038782243334065214,1.2675357876632112,309.2200012207031,-4.099415913822026,308.19000244140625,-2.9864938706916995,306.739990234375,0.038782243334065214
3043,2018-04-17,323.6300048828125,325.04998779296875,319.30999755859375,321.2900085449219,402100.0,0.010554269735558064,1.216228636066385,0.324099160978084,66.99136129442607,56.03514706785737,-14.441556191139,-16.64398554857985,-27.91388550630552,-35.96419266583882,13.383069517487108,5.739990234375,4.767488621791358,15.89550323486327,4.583490092663169,27.20751637706337,10.239496663763248,21.551509805963292,-24.59501831054689,93.11021873167611,39.083914683157296,5.656006571100041,4,-9.615005493164062,-17.280014038085938,-32.922508239746094,-30.294998168945312,10.089996337890625,1,0.005438339273462267,-1.169574465656262,320.25,1.2675357876632112,309.2200012207031,-4.099415913822026,308.19000244140625,0.005438339273462267
3044,2018-04-18,326.3699951171875,328.7900085449219,323.6700134277344,325.1300048828125,231400.0,0.008466428307125407,-1.4615520049297945,0.5299111858836417,74.22349173394893,57.27305509771845,-16.001724080902704,-18.91814871510212,-30.334550887422665,-38.151540842514294,13.520603275594198,5.160003662109375,5.15677396870251,17.72399444580077,3.6690768724641316,31.778912019137408,10.69653565913245,24.75145323246909,-26.29440849609375,89.12842602849402,29.129258552271637,7.027458786668321,4,-10.4849853515625,-18.099990844726562,-37.41749572753906,-33.03498840332031,9.3800048828125,2,-0.008732439091076016,1.216228636066385,323.6300048828125,-1.169574465656262,320.25,1.2675357876632112,309.2200012207031,-0.008732439091076016
3045,2018-04-19,329.05999755859375,330.1499938964844,326.07000732421875,327.0,354800.0,0.0082421867256528,-1.0816348773841962,1.6613014372908053,72.41590032484481,59.08602067902362,-17.713908383608384,-21.138827267788542,-32.4675121049284,-40.297027957109265,13.468693869058212,4.079986572265625,5.197243698228249,19.427996826171864,2.662593354255705,36.19340029808802,11.045295090213813,27.810698562129915,-27.261545622070287,95.38528127341792,33.4034207089316,8.382701735958076,4,-12.4949951171875,-19.270004272460938,-40.842498779296875,-35.72499084472656,5.040008544921875,3,-0.014374311740781853,-1.4615520049297945,326.3699951171875,1.216228636066385,323.6300048828125,-1.169574465656262,320.25,-0.014374311740781853
3046,2018-04-20,327.70001220703125,331.19000244140625,326.9200134277344,330.2799987792969,298600.0,-0.004132940380637828,-1.062804531951437,-1.2524221504548014,79.70112757898634,62.31948571559213,-14.537249180222716,-18.774831312515744,-30.601226379824595,-38.50124876903061,14.1680245699113,4.269989013671875,5.263458591714084,16.81951141357422,-1.4346278870423248,35.07365071419076,7.692441763265947,25.94658106388249,-23.63343691371091,81.19617083268933,13.14817849631784,9.127069650308272,4,-9.980010986328125,-16.58001708984375,-40.69251251220703,-34.36500549316406,5.470001220703125,4,0.007323752844318188,-1.0816348773841962,329.05999755859375,-1.4615520049297945,326.3699951171875,1.216228636066385,323.6300048828125,0.007323752844318188
3047,2018-04-23,328.1300048828125,330.510009765625,327.0,327.44000244140625,357100.0,0.0013121533712656674,-3.4713291606733274,-0.2674441986728333,77.7288652840879,65.58984470835338,-12.358678333729017,-18.139906037419678,-30.216118033918917,-38.46201743140978,15.00897106431287,3.510009765625,5.060722407890523,15.983003234863304,-3.391069620747942,35.35707609047455,6.2959668070577095,25.6700396626689,-21.351086874683574,74.24245537962003,3.3118986847332224,9.68703642780562,4,-10.31500244140625,-16.32000732421875,-39.652503967285156,-34.79499816894531,7.69000244140625,0,0.013927428934305652,-1.062804531951437,327.70001220703125,-1.0816348773841962,329.05999755859375,-1.4615520049297945,326.3699951171875,0.013927428934305652
3048,2018-04-24,326.5799865722656,333.6199951171875,321.0799865722656,329.8999938964844,471100.0,-0.004723793275474564,1.3308544914119755,-4.811587793011942,73.22102881943671,68.43239528848832,-8.515507951839936,-16.05940094236888,-27.837696974515325,-36.496043996986145,15.36671734955039,12.540008544921875,5.722653396449289,13.573486328125,-6.785761616272964,33.932734272522964,3.3938623559260463,23.753110300323954,-17.359960120808978,43.85961923628231,-22.96284555542509,10.17962397219898,4,-6.5049896240234375,-10.694992065429688,-37.40748596191406,-33.24497985839844,7.529998779296875,1,0.0036132746704558016,-3.4713291606733274,328.1300048828125,-1.062804531951437,327.70001220703125,-1.0816348773841962,329.05999755859375,0.0036132746704558016
3049,2018-04-25,324.3800048828125,326.6499938964844,317.5199890136719,326.1199951171875,478100.0,-0.006736425316639316,5.521460490463215,0.5240922878941079,67.16915990013551,69.73195419155002,-3.96735665071958,-13.011192359238805,-24.93546584458022,-33.92476302332659,15.004869969628693,9.1300048828125,7.103412902619425,10.411505126953102,-10.199357063033972,31.022367316940176,0.10607403195956522,20.71693622194664,-12.231982191468148,42.6087780652621,-20.867879293386927,10.305431094993542,4,-4.3050079345703125,-8.495010375976562,-33.5,-31.044998168945312,14.04998779296875,2,0.02879337874498411,1.3308544914119755,326.5799865722656,-3.4713291606733274,328.1300048828125,-1.062804531951437,327.70001220703125,0.02879337874498411
3050,2018-04-26,324.94000244140625,328.510009765625,322.489990234375,325.1700134277344,334600.0,0.0017263627540669013,-1.346969976383246,0.13219096393994667,76.45223798889478,71.9695428899641,-2.124962464635985,-12.299782966544683,-24.759331924435628,-34.1778086098426,15.555851955683647,6.02001953125,8.592083102327706,9.764002990722645,-10.421329992681137,29.949335974126427,-0.32866350097924624,19.856669482424536,-10.215343058960741,46.08702245220968,-17.724154892217186,10.092666491701904,4,-1.81500244140625,-9.055007934570312,-29.402503967285156,-30.050003051757812,12.989990234375,3,0.033267672423751504,5.521460490463215,324.3800048828125,1.3308544914119755,326.5799865722656,-3.4713291606733274,328.1300048828125,0.033267672423751504
3051,2018-04-27,320.32000732421875,326.5,318.6700134277344,324.05999755859375,363800.0,-0.01421799434503479,-1.2244349462039308,16.26005041793817,73.40078688393295,73.47821775652154,4.732863060530633,-6.984072479544807,-19.589685562593672,-29.212018892361357,15.691728563949784,7.829986572265625,10.131911181962266,4.475007629394554,-15.4461758329914,24.39619109178051,-5.485584101798395,14.435599360587503,-3.3279076536042,17.39141148484073,-48.34435285037644,9.96059173119297,4,5.2499847412109375,-4.4350128173828125,-22.860000610351562,-25.430007934570312,15.97998046875,4,0.043019475724940026,-1.346969976383246,324.94000244140625,5.521460490463215,324.3800048828125,1.3308544914119755,326.5799865722656,0.043019475724940026
3052,2018-04-30,320.57000732421875,326.25,320.05999755859375,322.1499938964844,710100.0,0.0007804695126238936,-3.7615291618249467,0.4224574058358901,71.20453744931045,73.9463484403976,5.065747221057848,-6.00621891182675,-19.53531154944318,-29.033659870287806,16.577134252037773,6.19000244140625,11.21571814824972,3.7500076293945312,-15.000808002667782,22.500823261456844,-5.625400186636625,13.125415445425688,-1.899993896484375,18.944205927231717,-46.37053499918103,9.37540781603117,4,4.9999847412109375,-4.6850128173828125,-22.95000457763672,-25.680007934570312,19.220001220703125,0,0.039305006131693965,-1.2244349462039308,320.32000732421875,-1.346969976383246,324.94000244140625,5.521460490463215,324.3800048828125,0.039305006131693965
3053,2018-05-01,314.3500061035156,327.0400085449219,311.1099853515625,321.80999755859375,733400.0,-0.019402941880374724,-1.2855072495495712,4.721553705599444,59.63049843858981,72.32490474091325,10.986270731105776,0.9625086723302729,-13.07403644557536,-22.368260409667926,17.36133232303228,15.930023193359375,12.13847134955995,-2.9139938354492188,-20.939723056489015,15.111735385590578,-11.926858445969117,6.098870775070679,19.269989013671875,18.620782792319403,-48.11686785075055,9.012864610519912,5,8.014984130859375,1.5349884033203125,-16.705001831054688,-19.460006713867188,25.759979248046875,1,0.06829966853454761,-3.7615291618249467,320.57000732421875,-1.2244349462039308,320.32000732421875,-1.346969976383246,324.94000244140625,0.06829966853454761
3054,2018-05-02,318.9700012207031,322.0,313.7200012207031,314.510009765625,417400.0,0.014696977978317927,-1.7417175713296853,-0.5978547672520649,62.62887574658375,71.23745756555091,5.818025181436894,-2.953597710906479,-17.40699335955992,-26.544202929783523,17.7950848330252,8.279998779296875,12.137127823720903,1.1630004882812273,-16.34862152524363,18.674622501806084,-7.592810518481201,9.918811495043656,14.19979370117187,45.17244161329021,-21.412385503906187,8.755811006762427,5,3.394989013671875,-3.0850067138671875,-20.904998779296875,-24.080001831054688,27.029998779296875,2,0.0474652289334998,-1.2855072495495712,314.3500061035156,-3.7615291618249467,320.57000732421875,-1.2244349462039308,320.32000732421875,0.0474652289334998
3055,2018-05-03,320.2099914550781,322.04998779296875,314.8800048828125,317.75,282900.0,0.0038874823012493565,1.3355053555008822,0.5515686475760375,62.81184672460436,69.3608708039529,3.565603658880434,-3.6506668276304026,-18.145223865049616,-27.346784098271826,17.686416104235835,7.16998291015625,11.43287044659644,1.9394912719726562,-15.295371593164361,19.174354137109674,-6.677940160595881,10.556922704541194,12.518607275390593,57.12487667506394,-8.46589983977453,8.617431432568516,5,2.154998779296875,-4.3249969482421875,-20.735000610351562,-25.319992065429688,21.790008544921875,3,0.05690016460107605,-1.7417175713296853,318.9700012207031,-1.2855072495495712,314.3500061035156,-3.7615291618249467,320.57000732421875,0.05690016460107605
3056,2018-05-04,322.9700012207031,324.510009765625,318.80999755859375,318.8599853515625,316400.0,0.008619374283366898,-1.7078497749233434,1.670743961592378,53.928370886800124,66.71637142647648,0.07161317485940799,-5.378237622544134,-20.369761033030954,-29.64043224330794,17.80105963931489,5.70001220703125,10.100283940778752,3.8690002441406364,-12.52979740431806,20.267797892599333,-4.3303985800886835,12.068399068369956,9.32622524218749,74.45071312943611,11.899887515352916,8.199398824229338,5,-0.605010986328125,-6.980010986328125,-23.150009155273438,-28.080001831054688,20.040008544921875,4,0.04632006501698327,1.3355053555008822,320.2099914550781,-1.7417175713296853,318.9700012207031,-1.2855072495495712,314.3500061035156,0.04632006501698327
3057,2018-05-07,329.1099853515625,330.5,322.92999267578125,322.92999267578125,476200.0,0.01901100445135029,-1.4498434614283033,1.5036420472686503,57.330107946501904,64.95071355170595,-6.609836913977517,-9.98976523438597,-26.046305046750604,-35.2697844903455,18.527579491878807,7.57000732421875,8.856493799971759,8.713485717773438,-6.442855108841229,23.869826544388104,1.1353153044660758,16.2916561310808,2.7625162891015407,92.83128623861298,32.73548153490873,7.578170413307344,5,-8.30499267578125,-13.1199951171875,-27.85999298095703,-34.21998596191406,11.180023193359375,0,0.021846807333195217,-1.7078497749233434,322.9700012207031,1.3355053555008822,320.2099914550781,-1.7417175713296853,318.9700012207031,0.021846807333195217
3058,2018-05-08,331.8900146484375,333.0299987792969,329.1099853515625,329.1099853515625,465100.0,0.008447113185901411,-1.8201238254149468,0.44984346142830334,57.375764367000556,63.86255849246873,-9.563087651352191,-11.33055419532809,-28.23657171602082,-37.447895943552226,19.40913946379245,3.920013427734375,7.433410393782879,10.211013793945312,-4.225362853396177,24.647390441286802,2.9928254702745676,17.429202117616057,-20.780029296875,94.09640458316872,36.11679716185478,7.218188323670738,5,-9.820022583007812,-15.790023803710938,-30.64002227783203,-37.00001525878906,12.279998779296875,1,0.023803047840570413,-1.4498434614283033,329.1099853515625,-1.7078497749233434,322.9700012207031,1.3355053555008822,320.2099914550781,0.023803047840570413
3059,2018-05-09,334.4800109863281,335.2799987792969,332.57000732421875,333.6499938964844,304700.0,0.007803779033949354,1.2304523648054655,0.2985641521032757,57.26154447498204,61.7302592131451,-11.811877186648701,-12.369997506995333,-30.072690512376994,-39.45631763072288,20.18067596770497,3.389984130859375,6.226061897642808,11.414009094238281,-2.2908421049770027,25.118860293453565,4.561583494630668,18.266434693845895,-22.931625366210938,96.07849003765332,41.06116713149982,6.852425599607633,5,-11.285018920898438,-17.550018310546875,-33.230018615722656,-39.59001159667969,5.42999267578125,2,0.016832020390792568,-1.8201238254149468,331.8900146484375,-1.4498434614283033,329.1099853515625,-1.7078497749233434,322.9700012207031,0.016832020390792568
3060,2018-05-10,335.7099914550781,338.8900146484375,334.5899963378906,336.2300109863281,405400.0,0.0036772914026250714,-2.1159442724458204,-0.6265166556364439,60.769004161192676,60.32672779950729,-12.687724012544265,-12.050366737408183,-30.419986983387616,-40.121685229174375,21.065480074432998,4.410003662109375,5.383336220266358,11.267990112304688,-1.6517346526599113,24.187714877269286,4.808127729822388,17.727852494786987,-23.21234130859375,84.16324458723795,31.11658941127265,6.459862382482286,5,-10.709991455078125,-14.774978637695312,-34.459999084472656,-40.81999206542969,4.45001220703125,3,0.03065148135842355,1.2304523648054655,334.4800109863281,-1.8201238254149468,331.8900146484375,-1.4498434614283033,329.1099853515625,0.03065148135842355
3061,2018-05-11,333.8399963378906,336.9800109863281,332.6000061035156,335.4700012207031,196500.0,-0.005570269473012424,-1.1313968338828002,3.1345070422535213,57.390622889225774,58.791848403942325,-9.720443620107517,-8.686703499454325,-27.549946139079566,-37.72527073821834,21.75302469002901,4.3800048828125,4.959848176769185,8.166995239257801,-3.2501887830371743,19.584179261552777,2.458403228110285,13.875587250405317,-19.758804321289062,68.3583248243712,17.2495319884005,5.708592011147492,5,-8.839996337890625,-12.904983520507812,-32.590003967285156,-38.94999694824219,3.350006103515625,4,0.02444285811053737,-2.1159442724458204,335.7099914550781,1.2304523648054655,334.4800109863281,-1.8201238254149468,331.8900146484375,0.02444285811053737
3062,2018-05-14,332.6700134277344,334.8399963378906,330.7799987792969,334.0,328600.0,-0.003504621743920966,1.697691395200292,0.8159402381487306,57.96083212193646,58.606329924314174,-7.4354958169087695,-6.891886519957893,-25.391914284304676,-36.01196541081072,21.135208675536436,4.05999755859375,4.140536353088294,6.376011657714855,-5.1497839986705,17.90180731410021,0.613113829522149,12.138909485907561,-17.10029205322263,36.400996030854486,-14.979325441941896,5.762897828192681,5,-6.3650054931640625,-11.735000610351562,-31.420021057128906,-37.78001403808594,8.269989013671875,0,0.031081840624438417,-1.1313968338828002,333.8399963378906,-2.1159442724458204,335.7099914550781,1.2304523648054655,334.4800109863281,0.031081840624438417
3063,2018-05-15,325.3900146484375,328.5899963378906,323.989990234375,328.5,447800.0,-0.02188354370833101,1.796374969853255,2.338358458961474,51.165486718184354,57.3326200322698,1.760334582488781,0.5551934786369657,-17.20195142334967,-28.15392862110798,19.716565133993697,8.680023193359375,3.5779833857193353,-0.9919876098632585,-12.4588668509669,10.474891631240382,-6.72542723041505,4.741452010688533,-8.421075677490194,9.396121611325485,-41.31358311723268,5.733439620551812,5,1.4949951171875,-3.82000732421875,-23.82501983642578,-30.500015258789062,15.3699951171875,1,0.04579118358190204,1.697691395200292,332.6700134277344,-1.1313968338828002,333.8399963378906,-2.1159442724458204,335.7099914550781,0.04579118358190204
3064,2018-05-16,323.5199890136719,325.30999755859375,322.95001220703125,324.57000732421875,301900.0,-0.005747028337012905,-1.155265394852357,0.3376280566785728,48.40948260244482,55.73235735202985,4.854111764253901,2.3196878085749404,-14.376895892434504,-25.71885430208829,17.845921594238806,2.44000244140625,3.134261571790944,-2.719512939453125,-14.25763389081527,8.81860801190902,-8.48857341513417,3.0495475362279194,-5.235785502075146,3.5757636094210086,-45.747469917106876,5.769060475681064,5,5.33001708984375,-1.85498046875,-22.197494506835938,-28.629989624023438,18.720001220703125,2,0.06382920720608043,1.796374969853255,325.3900146484375,1.697691395200292,332.6700134277344,-1.1313968338828002,333.8399963378906,0.06382920720608043
3065,2018-05-17,324.3299865722656,325.3999938964844,321.739990234375,323.5199890136719,213100.0,0.0025037017374511805,1.4813481472286016,-0.7714127939082164,54.910581149652785,55.84149182568015,5.241159070307106,1.1986140866553683,-14.297217537575762,-25.976348840160313,15.809961629926761,3.660003662109375,3.6467164298782677,-1.6730148315429574,-13.161512694984935,9.81548303189902,-7.417263763263918,4.071234100178003,-4.809434392458456,16.9947034852869,-34.86537898336444,5.744248931720979,5,5.985015869140625,-1.6199798583984375,-22.86249542236328,-29.439987182617188,13.600006103515625,3,0.048037547358798616,-1.155265394852357,323.5199890136719,1.796374969853255,325.3900146484375,1.697691395200292,332.6700134277344,0.048037547358798616
3066,2018-05-18,330.1000061035156,330.57000732421875,323.739990234375,323.739990234375,249800.0,0.017790582956054735,-1.1477987572275137,7.851895109637556,60.280471978809544,56.16931005149211,0.6580980325958308,-4.619214463923868,-19.059610202931253,-31.119416586774037,13.666976924600613,6.83001708984375,3.8424535427810724,3.9770050048828125,-7.635593628180686,15.589603637946311,-1.8292943116489369,9.783304321414562,-9.417286175590618,63.81688529822183,7.471238178331198,5.806299316531745,5,0.214996337890625,-7.3899993896484375,-28.547515869140625,-35.21000671386719,9.040008544921875,4,0.03047560549101913,1.4813481472286016,324.3299865722656,-1.155265394852357,323.5199890136719,1.796374969853255,325.3900146484375,0.03047560549101913
3067,2018-05-21,332.70001220703125,335.04998779296875,331.0400085449219,331.8999938964844,233100.0,0.007876419434843296,-2.1825370874962156,0.125788728677335,71.47203532124867,57.73556237974189,-1.541180416210807,-7.229977215625979,-20.794106891846297,-33.110266108074825,11.61153617037421,4.949981689453125,4.071635259130119,6.3485107421875,-5.605206018659146,18.302227503034146,0.37165236176417693,12.325369122610823,-10.96002197265625,82.34428236675211,20.349840806399754,5.976858380423336,5,-2.385009765625,-7.70001220703125,-30.417518615722656,-37.81001281738281,5.65997314453125,0,0.013495611871456648,-1.1477987572275137,330.1000061035156,1.4813481472286016,324.3299865722656,-1.155265394852357,323.5199890136719,0.013495611871456648
3068,2018-05-22,327.760009765625,334.44000244140625,326.4700012207031,332.7799987792969,254300.0,-0.01484821839541206,-1.097367057907058,-6.27484264733931,60.209064815622156,58.06306463981302,3.074710478470024,-2.315768271457557,-14.899201682214198,-27.59482587873896,10.411948527901544,7.970001220703125,4.5581623744595845,1.3495071411132926,-10.620595556817591,13.319609839044176,-4.635544207852149,7.334558490078734,-4.991018066406241,45.22930605169876,-18.112554804095467,5.985051348965447,5,2.55499267578125,-2.760009765625,-20.69751739501953,-32.87001037597656,9.05999755859375,1,0.04021232695595178,-2.1825370874962156,332.70001220703125,-1.1477987572275137,330.1000061035156,1.4813481472286016,324.3299865722656,0.04021232695595178
3069,2018-05-23,333.7200012207031,334.0799865722656,325.6000061035156,326.3500061035156,259500.0,0.01818401048785656,1.0964193562989453,-1.4681297303869418,64.14067850316356,58.437695122254226,-3.3575030607858025,-7.947632588789531,-19.864026296818736,-32.97017600331128,9.745812358676776,8.47998046875,4.599509669977522,6.842498779296875,-5.516516897863426,19.201514456457176,0.6629909407167247,13.022006617877025,-9.983748144531262,90.00761219969642,24.810295624073618,6.179507838580144,5,-4.3600006103515625,-8.720001220703125,-23.537506103515625,-36.99501037597656,11.420013427734375,2,0.021095554714043008,-1.097367057907058,327.760009765625,-2.1825370874962156,332.70001220703125,-1.1477987572275137,330.1000061035156,0.021095554714043008
3070,2018-05-24,335.75,337.0899963378906,332.7200012207031,333.42999267578125,251300.0,0.00608294010509236,-1.3369018865461193,0.31479089026915114,63.584179908356454,59.125868124379856,-6.013626919031651,-9.619443387487706,-21.035605553147377,-34.37943159039963,8.953786494567684,4.3699951171875,4.489408773060234,8.331997680664074,-4.602367233501639,21.266362594829786,1.8648152235812177,14.79918013774693,-11.104521229492207,89.96257883704078,24.864375419613708,6.467182457082859,5,-6.3350067138671875,-10.75,-23.67249298095703,-37.154998779296875,6.8599853515625,3,0.019329829439687307,1.0964193562989453,333.7200012207031,-1.097367057907058,327.760009765625,-2.1825370874962156,332.70001220703125,0.019329829439687307
3071,2018-05-25,334.1000061035156,336.3900146484375,332.67999267578125,335.1099853515625,172100.0,-0.004914352632864882,1.078421651009121,-0.43533450843176974,55.86371163877531,58.89285473736195,-4.830891850349815,-7.256182316591321,-18.55703598391426,-32.11981097517787,8.778539844036846,3.71002197265625,4.136256667718442,5.993003845214844,-6.816842310515369,18.802850000945057,-0.4119192326502912,12.397926923079979,-8.599855180332042,73.97743450268788,11.875573805761022,6.40492307786512,5,-4.6850128173828125,-9.100006103515625,-20.922508239746094,-34.82501220703125,10.339996337890625,4,0.011463593242434511,-1.3369018865461193,335.75,1.0964193562989453,333.7200012207031,-1.097367057907058,327.760009765625,0.011463593242434511
3072,2018-05-29,333.1700134277344,335.70001220703125,331.1300048828125,332.1199951171875,441200.0,-0.002783575752145051,-2.016507699900289,-1.039643450672307,51.572480780290576,58.93807629981819,-4.271733923410238,-5.622075713841582,-16.896319635402392,-30.5013312879787,8.50557791054471,4.57000732421875,3.464014653137724,4.433010864257824,-8.051316445647387,16.917338174163035,-1.8091527906947817,10.67517451921043,-6.866470681035537,65.88349658967768,7.505333736048101,6.242163654952597,5,-3.7550201416015625,-8.170013427734375,-18.750015258789062,-33.37501525878906,14.339996337890625,1,0.017918783144023953,1.078421651009121,334.1000061035156,-1.3369018865461193,335.75,1.0964193562989453,333.7200012207031,0.017918783144023953
3073,2018-05-30,335.82000732421875,336.989990234375,331.1499938964844,333.6499938964844,293500.0,0.007953878769642486,1.5898107360115845,2.0666434155840383,51.64376474499167,59.29744098232341,-5.907926373423777,-6.93677111335785,-18.875148407181996,-32.482272783382086,8.711103778592202,5.839996337890625,3.09558293795061,6.0095046997070085,-4.852915080045705,16.87192447945972,0.578294809830652,11.440714589583365,-8.761276263415596,88.9469965790536,33.87790880366033,5.431209889876366,5,-6.4050140380859375,-10.82000732421875,-21.00750732421875,-33.08500671386719,12.19000244140625,2,0.007563510130269124,-2.016507699900289,333.1700134277344,1.078421651009121,334.1000061035156,-1.3369018865461193,335.75,0.007563510130269124
3074,2018-05-31,334.1099853515625,338.989990234375,333.5899963378906,336.1700134277344,590800.0,-0.0050920788975068465,-2.483860170701214,-0.9493158198208334,48.06012936664217,58.536279673100005,-2.8359706284856543,-4.252363893825191,-16.681816290833694,-30.139401866678213,9.029138200895666,5.399993896484375,2.7238752562722084,3.542483520507801,-6.190487049456635,13.275454090472238,-1.324001764474417,8.40896880549002,-6.341377275501259,37.91330817375639,-12.918902768314176,4.8664852849822235,5,-2.7449951171875,-9.05999755859375,-16.129989624023438,-30.159988403320312,18.84002685546875,3,0.008111167254712948,1.5898107360115845,335.82000732421875,-2.016507699900289,333.1700134277344,1.078421651009121,334.1000061035156,0.008111167254712948
3075,2018-06-01,338.42999267578125,339.79998779296875,335.6099853515625,336.3900146484375,242000.0,0.012929895883456055,-1.327755454961599,-0.9902670992400338,55.252910134217174,57.97766169036752,-5.526753587015378,-7.523100032027855,-20.49703471565988,-33.81273810872318,9.413342222393858,5.69000244140625,3.3424089769305283,6.9514907836913835,-2.0854302152567925,15.98841178263956,2.4330302842172955,11.469951283165472,-9.76367402705489,84.19841040767622,34.11323239944011,4.518460499474084,6,-5.7299957275390625,-12.975006103515625,-20.449996948242188,-34.47999572753906,13.94000244140625,4,0.01982691285604976,-2.483860170701214,334.1099853515625,1.5898107360115845,335.82000732421875,-2.016507699900289,333.1700134277344,0.01982691285604976
3076,2018-06-04,337.92999267578125,339.9700012207031,335.5,339.0,164400.0,-0.00147741042703331,1.9700908427285262,-0.5245190437722527,56.11340438013991,56.271147141355435,-4.245753107615087,-6.160733905277539,-19.274556020126056,-32.764439683839214,10.224771126420718,4.470001220703125,4.3330321648277845,5.7034912109375,-2.830654481960039,14.237636903835039,1.436418364488759,9.970564057386241,-8.150307112630628,76.92297070104154,24.069698219560195,4.2670728464487695,6,-5.144989013671875,-12.389999389648438,-18.42499542236328,-31.625,13.480010986328125,0,0.013849000613187279,-1.327755454961599,338.42999267578125,-2.483860170701214,334.1099853515625,1.5898107360115845,335.82000732421875,0.013849000613187279
3077,2018-06-05,336.29998779296875,338.1700134277344,333.989990234375,337.6600036621094,327700.0,-0.004823498707249629,2.5125722858351818,1.271034168045177,64.5972126721664,56.758719125415915,-2.2924667136094286,-4.178697441758743,-16.928373202083435,-30.571207222570422,10.231982675125069,4.180023193359375,4.989335641071648,3.713986206054699,-4.872982063386019,12.300954475495416,-0.5794979286656599,8.007470340775058,-5.29746435091181,58.389904987301655,0.03795955111831972,4.293484134720372,6,-3.514984130859375,-10.759994506835938,-15.572494506835938,-29.9949951171875,19.930023193359375,1,0.024204623680951887,1.9700908427285262,337.92999267578125,-1.327755454961599,338.42999267578125,-2.483860170701214,334.1099853515625,0.024204623680951887
3078,2018-06-06,339.7900085449219,339.8800048828125,336.0299987792969,336.4700012207031,255400.0,0.01037770109614633,1.2000034877232142,-2.441153371479861,70.86432179683256,57.505790602490244,-4.354497558188484,-7.42732753068276,-19.85934440096628,-33.572261772520164,10.003531612585125,3.850006103515625,5.023072783437669,6.8090072631836165,-2.350847223606877,15.96886174997411,2.229080019788398,11.388934506578835,-7.711387769427404,97.17880034439874,30.580361322866523,4.579927243395243,6,-4.2400054931640625,-14.250015258789062,-19.062515258789062,-33.485015869140625,21.100006103515625,2,0.02271991826293651,2.5125722858351818,336.29998779296875,1.9700908427285262,337.92999267578125,-1.327755454961599,338.42999267578125,0.02271991826293651
3079,2018-06-07,340.1099853515625,343.8999938964844,338.5899963378906,339.75,317000.0,0.0009416898631329218,-2.9626955749390786,0.10842908355547384,70.49348866371955,58.27349157530837,-4.10434922051121,-7.698606160945474,-19.468015940684325,-33.476123562375506,9.687095797529746,5.30999755859375,4.343853404103697,6.847485351562511,-2.8373317485421694,16.532302451667192,2.0050768015101994,11.689893901614823,-7.084398922643004,61.755730127397754,-10.658005794140877,4.842408550052327,6,-2.5949859619140625,-11.29998779296875,-20.98499298095703,-33.80499267578125,20.920013427734375,3,0.02322785203114952,1.2000034877232142,339.7900085449219,2.5125722858351818,336.29998779296875,1.9700908427285262,337.92999267578125,0.02322785203114952
3080,2018-06-08,346.0,346.510009765625,338.5799865722656,340.3599853515625,253700.0,0.01731797036875915,1.381376124928976,15.66734486266531,70.58516745541884,59.909208888268765,-9.373188770598802,-13.468742055375117,-24.423382110108832,-38.933104312581406,9.044782217038804,7.930023193359375,4.815865010772029,12.222999572753906,1.016901901994288,23.429097243513525,6.619950737374097,17.826048408133715,-11.451996525621439,95.92644592644592,21.498901602980936,5.603048835379802,6,-7.17999267578125,-15.30499267578125,-26.87500762939453,-39.69500732421875,16.8800048828125,4,0.020086740482749388,-2.9626955749390786,340.1099853515625,1.2000034877232142,339.7900085449219,2.5125722858351818,336.29998779296875,0.020086740482749388
3081,2018-06-11,342.0,346.2699890136719,340.3999938964844,345.5,259900.0,-0.011560693641618491,1.3293732970027248,-0.6205657641278705,61.61916948304681,61.02550763301945,-4.62063640770117,-9.303042216718609,-19.71420657163071,-34.528354532824096,8.725906648294352,5.8699951171875,4.511728308105489,7.814999389648449,-3.979499232316982,19.60949801161388,1.9177500786657333,13.712248700631164,-5.538075519022016,63.97761397761398,-9.058207767631266,5.897249310982725,6,-3.1699981689453125,-9.339996337890625,-22.87500762939453,-35.69500732421875,18.079986572265625,0,0.030321623149671018,1.381376124928976,346.0,-2.9626955749390786,340.1099853515625,1.2000034877232142,339.7900085449219,0.030321623149671018
3082,2018-06-12,343.010009765625,343.239990234375,339.0,342.989990234375,168600.0,0.0029532449287281715,16.66734486266531,-0.005719866071428571,71.12772049335446,63.19039160505976,-4.56847981401728,-10.012007683802835,-19.79944629427996,-35.11820348938028,8.601210195815728,4.239990234375,4.139388713785479,8.308009338378895,-4.097534952661817,20.713553629419607,2.1052371928585103,14.51078148389928,-4.940391639103495,66.60308844555617,-9.539043375305098,6.202772145520368,6,-2.9600067138671875,-8.885009765625,-23.83251953125,-36.70501708984375,19.899993896484375,1,0.024489063459763205,1.3293732970027248,342.0,1.381376124928976,346.0,-2.9626955749390786,340.1099853515625,0.024489063459763205
3083,2018-06-13,340.2900085449219,344.69000244140625,339.8800048828125,343.25,211900.0,-0.007929801298106942,-1.544973075091028,-147.85518292682926,60.0,64.51704389765507,-1.2826079750124109,-6.4491530693015875,-16.309061583516495,-32.07054613946502,9.627279685162433,4.80999755859375,4.330587855232977,4.84300842285154,-6.984039330571761,16.67005617627484,-1.0705154538600823,10.756532299563162,-1.290008544921875,21.563896232841127,-50.64222634490562,5.913523876711638,6,-0.040008544921875,-6.165008544921875,-21.89251708984375,-33.985015869140625,24.600006103515625,2,0.046842405128395104,16.66734486266531,343.010009765625,1.3293732970027248,342.0,1.381376124928976,346.0,0.046842405128395104
3084,2018-06-14,344.1700134277344,344.2699890136719,339.2799987792969,341.67999267578125,294800.0,0.011402053499611542,2.7100686369050995,-0.8412256554596723,62.13256925151114,65.28145046624329,-4.006896171550068,-9.173097411834647,-19.442820941944717,-35.55996252223372,10.698784440441802,4.989990234375,4.971636242116915,7.690512084960915,-3.330441354586526,18.711465524508355,2.180035365187223,13.200988804734607,2.339996337890625,70.49193576318736,0.5099138423196194,5.510476719773718,6,-3.920013427734375,-10.045013427734375,-25.08502197265625,-37.865020751953125,13.949981689453125,3,0.048580644938184925,-1.544973075091028,340.2900085449219,16.66734486266531,343.010009765625,1.3293732970027248,342.0,0.048580644938184925
3085,2018-06-15,339.9100036621094,343.4599914550781,339.3500061035156,342.5799865722656,766200.0,-0.012377631982512849,-1.1688702794105805,-1.0722733567830574,57.78610082317991,65.46730562658107,0.5421432492900067,-3.8852224213674162,-14.561915239113318,-30.98637486201733,11.649601087989709,4.82000732421875,5.366158768774426,2.6515014648437614,-6.85154525194946,12.154548181636983,-2.100021893552821,7.403024823240344,6.455405883789069,12.517263236547269,-54.60643321445423,4.751523358396601,6,0.339996337890625,-5.785003662109375,-19.847511291503906,-32.77500915527344,23.75,4,0.06213407928465098,2.7100686369050995,344.1700134277344,-1.544973075091028,340.2900085449219,16.66734486266531,343.010009765625,0.06213407928465098
3086,2018-06-18,340.1600036621094,340.79998779296875,338.010009765625,339.9700012207031,305600.0,0.000735488797936501,2.795964125560538,-0.07116241856212138,59.54132904105161,64.90554077867942,0.7171525673535939,-3.5235646259243367,-14.02766252129311,-30.974523740401423,12.246815259851918,2.78997802734375,6.132873040197296,2.398501586914051,-6.558436061337829,11.355439235165932,-2.0799672372118607,6.876970411039963,6.063697668457053,32.185572662067706,-33.64526245161698,4.478468824125935,6,1.1100006103515625,-6.035003662109375,-17.19249725341797,-31.220001220703125,31.910003662109432,0,0.06679210070585362,-1.1688702794105805,339.9100036621094,2.7100686369050995,344.1700134277344,-1.544973075091028,340.2900085449219,0.06679210070585362
3087,2018-06-19,337.19000244140625,342.0799865722656,336.1000061035156,339.1600036621094,323400.0,-0.008731188819169122,-1.881922536713068,-10.36829424991969,51.85384628090983,62.79326572135468,4.27638684895453,-0.21074227364897524,-10.189879699394055,-27.804386729630323,12.13239821838367,5.97998046875,6.16051267326003,-0.7959991455078352,-9.438329590174305,7.846331299158635,-5.117164367841099,3.5251660768254283,8.70515122656252,12.68913623493216,-48.14322018816196,4.321165222333244,6,4.1150054931640625,-3.06500244140625,-14.222496032714844,-28.25,35.739990234375,1,0.06788452790748734,2.795964125560538,340.1600036621094,-1.1688702794105805,339.9100036621094,2.7100686369050995,344.1700134277344,0.06788452790748734
3088,2018-06-20,340.94000244140625,342.1199951171875,337.0199890136719,337.1000061035156,249000.0,0.011121326174703627,-1.5499835969269034,-1.9492355119049463,58.758666464207835,61.4893965880756,0.7897154376051958,-3.0806490662002375,-13.108633565584796,-31.44665387764195,12.714792854140352,5.100006103515625,6.29012680372324,2.2950012207031136,-4.963337151823339,9.553339593229566,-1.334167965560141,5.924170406966368,4.367442372695336,59.24120516670776,-4.304768846845981,3.6291691862632303,6,0.3650054931640625,-6.81500244140625,-17.319992065429688,-32.0,29.05999755859375,2,0.06443949393846471,-1.881922536713068,337.19000244140625,2.795964125560538,340.1600036621094,-1.1688702794105805,339.9100036621094,0.06443949393846471
3089,2018-06-21,340.760009765625,341.7799987792969,336.44000244140625,340.010009765625,350700.0,-0.0005279306461323241,2.827984511386756,0.19531268626469256,53.34291914120036,59.573591219829105,1.1975454611691703,-2.4729853973520335,-12.098466752586717,-31.209177694329696,13.405787421464566,5.339996337890625,6.2149357019936815,1.7630081176757812,-5.1649833250895085,8.690999560441071,-1.700987603706892,5.227003839058455,3.994988725841438,63.31539316338547,2.283423200742085,3.4639957213826573,6,0.42498779296875,-6.635009765625,-16.532501220703125,-31.19000244140625,25.19000244140625,3,0.07081231421318823,-1.5499835969269034,340.94000244140625,-1.881922536713068,337.19000244140625,2.795964125560538,340.1600036621094,0.07081231421318823
3090,2018-06-22,342.239990234375,343.67999267578125,341.0400085449219,342.5,506300.0,0.004343175332598204,1.0152588174998836,-0.3466796875,56.01450670228043,58.95085091085507,-0.974344793857199,-3.6278227359430844,-12.760704568563312,-32.62392204231213,13.861147758016267,2.91998291015625,5.591374169874143,2.918489074707054,-3.9770322392012645,9.814010388615372,-0.5292715822470768,6.366249731661185,1.9957087138143947,81.00257266054972,21.072707068110745,3.4477606569541503,6,-1.8449859619140625,-8.114990234375,-16.98248291015625,-32.66998291015625,33.300018310546875,4,0.04640020259449362,2.827984511386756,340.760009765625,-1.5499835969269034,340.94000244140625,-1.881922536713068,337.19000244140625,0.04640020259449362
3091,2018-06-25,337.92999267578125,342.0899963378906,336.739990234375,340.489990234375,916100.0,-0.012593494862018217,-1.1659933034335348,9.845774647887325,52.11633922288366,56.83847521413608,3.0146286323665663,1.0369866021235339,-7.699391842718171,-28.265743746537737,13.985409178044032,5.5,4.850961387121686,-1.5830078125,-8.068503577947808,4.9024879529478085,-4.825755695223904,1.6597400702239042,5.817564701727747,24.14234583160548,-34.49592212834814,3.242747882723891,6,2.4650115966796875,-2.80499267578125,-11.417488098144531,-28.17498779296875,30.75,0,0.07614006316099364,1.0152588174998836,342.239990234375,2.827984511386756,340.760009765625,-1.5499835969269034,340.94000244140625,0.07614006316099364
3092,2018-06-26,339.1400146484375,340.9700012207031,335.260009765625,338.25,254400.0,0.003580688304921198,1.5098930875823307,-0.34766230360250816,49.102962048880336,55.627693219567234,1.338695669197591,0.31321303032001424,-8.484131826254611,-29.392755935035098,14.373862585730436,5.709991455078125,3.6339746454530086,-0.6714859008789062,-6.437382930556112,5.094411128798299,-3.5544344157175374,2.211462613959725,4.53997802734375,46.08091161482534,-7.364892863386487,2.882948514838614,6,0.6249847412109375,-3.0850067138671875,-12.627510070800781,-29.215011596679688,28.529998779296875,1,0.09709851758400578,-1.1659933034335348,337.92999267578125,1.0152588174998836,342.239990234375,2.827984511386756,340.760009765625,0.09709851758400578
3093,2018-06-27,338.3599853515625,346.4200134277344,338.2699890136719,339.7200012207031,380600.0,-0.0023000214164748956,-9.584388561916652,-1.528082567549033,47.61515811887611,54.01464753816334,2.029593670626582,1.3631786901369196,-7.388080486226386,-28.40694992230175,14.856930760177859,8.1500244140625,3.044288952473039,-1.5785140991210938,-7.080068988027449,3.9230407897852615,-4.329291543574243,1.1722633453320555,-3.0999755859375,27.777549898684956,-23.600197663267938,2.7507774444531647,6,2.4800262451171875,-2.3049774169921875,-10.702484130859375,-27.084976196289062,31.460021972656307,2,0.10216931321917344,1.5098930875823307,339.1400146484375,-1.1659933034335348,337.92999267578125,1.0152588174998836,342.239990234375,0.10216931321917344
3094,2018-06-28,336.82000732421875,338.4200134277344,331.760009765625,338.3699951171875,441900.0,-0.004551300667966607,7.072612266035363,1.139683608212723,35.807073202493484,51.57253335808707,2.7014126161241165,3.2850192953666237,-5.631790994000994,-26.50168308625041,14.880307605741603,6.660003662109375,1.9192558507118065,-3.253993225097645,-8.26251144307048,1.75452499287519,-5.758252334084091,-0.749734116111199,9.600006103515625,34.51566367389082,-10.763198472693382,2.5042591089864312,6,2.2700042724609375,-0.7649993896484375,-9.162506103515625,-23.8699951171875,32.17999267578125,3,0.09850956580451165,-9.584388561916652,338.3599853515625,1.5098930875823307,339.1400146484375,-1.1659933034335348,337.92999267578125,0.09850956580451165
3095,2018-06-29,345.1400146484375,347.6600036621094,334.8900146484375,337.7699890136719,407400.0,0.02470164225194016,1.0580153497716716,-4.754892695412483,54.282612821699594,50.98823155593685,-5.362638073902588,-4.750052793647114,-13.721067853964257,-34.305316651211115,15.055426850115698,12.769989013671875,1.7009370549401979,4.7305130004882585,-0.6958452284077339,10.156871229384251,2.0173338860402623,7.443692114936255,-13.3800048828125,84.15100640869386,39.533935717033266,2.7131791144479935,6,-5.4300079345703125,-5.7450103759765625,-17.96001434326172,-31.870010375976562,11.55999755859375,4,0.06029436366510854,7.072612266035363,336.82000732421875,-9.584388561916652,338.3599853515625,1.5098930875823307,339.1400146484375,0.06029436366510854
3096,2018-07-02,342.6099853515625,344.0199890136719,338.0400085449219,343.2200012207031,310700.0,-0.007330443267936082,4.411767955038181,-0.08276984360313208,49.476134296338216,50.72404133542889,-2.736280612342341,-1.9514868930975808,-10.94110699150201,-31.291375996765396,15.214596286163806,7.100006103515625,0.9924671386525006,1.9664840698242188,-3.4130976875244983,7.346065827172936,-0.7233068088501682,4.656274948498606,-10.8499755859375,68.238866357908,25.31220334903994,2.6897908786743625,7,-2.8999786376953125,-3.2149810791015625,-15.402488708496094,-29.28997802734375,14.8900146484375,0,0.09611518811855091,1.0580153497716716,345.1400146484375,7.072612266035363,336.82000732421875,-9.584388561916652,338.3599853515625,0.09611518811855091
3097,2018-07-03,344.44000244140625,347.2799987792969,343.55999755859375,344.3999938964844,159700.0,0.005341400332993462,-3.325579744859034,-0.06558607233978689,55.564475935842005,50.369131276721575,-3.832793059306539,-3.3101181192218974,-12.508636579779363,-32.476626354429584,15.835822938229278,4.670013427734375,0.7849973458471595,3.389500427246105,-1.8359201129369467,8.614920967429157,0.7767901571545508,6.002210697337659,-12.361992797851542,79.74841222162296,32.71006141940407,2.6127102700915357,7,-4.7299957275390625,-5.0449981689453125,-17.232505798339844,-30.279998779296875,14.94000244140625,1,0.07037507276321242,4.411767955038181,342.6099853515625,1.0580153497716716,345.1400146484375,7.072612266035363,336.82000732421875,0.07037507276321242
3098,2018-07-05,347.510009765625,348.010009765625,343.7900085449219,347.3399963378906,333000.0,0.008913039433452452,6.2135945121156,4.249427917620137,54.577836819954186,50.50634435213867,-6.563007670332297,-6.084039712820072,-15.225101357439371,-34.87028379259874,16.250856643176185,4.220001220703125,0.5658455769449802,6.073507690429665,0.14666740653558463,12.000347974323745,3.1100875484826247,9.036927832376705,-15.120360241699188,96.92307692307692,50.668208130314255,2.9634201419470534,7,-7.625,-7.9300079345703125,-20.302513122558594,-32.540008544921875,9.509979248046875,3,0.0580127279663285,-3.325579744859034,344.44000244140625,4.411767955038181,342.6099853515625,1.0580153497716716,345.1400146484375,0.0580127279663285
3099,2018-07-06,348.010009765625,350.0,345.9700012207031,347.5400085449219,143900.0,0.00143880747589753,-1.2326764897331204,2.764494704720876,62.377736387199434,51.21336987268522,-6.622914057827643,-6.284029143455257,-15.287536649630738,-34.74244047597426,16.181731984401694,4.029998779296875,0.9628123200237724,6.178506469726585,-0.3939425213617369,12.750955460814907,2.892281974182424,9.464730965270746,-14.995545832031212,86.8299658267424,34.80769076174546,3.286224495544152,7,-7.1300048828125,-7.1300048828125,-20.802513122558594,-32.350006103515625,8.019989013671875,4,0.06267060413946779,6.2135945121156,347.510009765625,-3.325579744859034,344.44000244140625,4.411767955038181,342.6099853515625,0.06267060413946779
3100,2018-07-09,352.95001220703125,355.0,349.0,349.8299865722656,432200.0,0.014195001013715736,-1.5104608921605558,6.638335173040712,67.09434165434192,52.87759236506947,-11.045484729608631,-11.253637172774006,-19.741602643973465,-39.0131124888876,15.966602632744975,6.989990234375,0.9037550548899844,10.771008300781261,2.7052796402778654,18.836736961284657,6.738143970529563,14.80387263103296,-18.91641610945311,87.91280173460851,32.00236944436246,4.0328643302517,7,-9.57000732421875,-9.57000732421875,-24.742523193359375,-34.38002014160156,3.589996337890625,0,0.04547382699495195,-1.2326764897331204,348.010009765625,6.2135945121156,347.510009765625,-3.325579744859034,344.44000244140625,0.04547382699495195
3101,2018-07-10,352.3699951171875,353.4800109863281,351.42999267578125,352.3999938964844,135300.0,-0.0016433406142043472,-1.146611916212632,-0.009614914365640619,71.67326920764279,55.38540427159863,-9.165607264878588,-10.389570984946147,-18.523430961391,-37.833632208366566,15.739847423606754,2.050018310546875,1.159361030031846,9.672491455078102,0.41064761290795104,18.934335297248253,5.041569533993027,14.303413376163178,-16.65908670741561,77.01045173475322,14.987040663451936,4.630921921085081,7,-8.989990234375,-8.989990234375,-23.292503356933594,-33.39500427246094,-0.94000244140625,1,0.012288268438984673,-1.5104608921605558,352.95001220703125,-1.2326764897331204,348.010009765625,6.2135945121156,347.510009765625,0.012288268438984673
3102,2018-07-11,351.4100036621094,353.1499938964844,349.8999938964844,352.6700134277344,226300.0,-0.002724384789797085,1.9279665676894315,42.00203458799593,66.24259668691383,57.45511966804727,-7.020345660812154,-9.24184051856605,-16.93134221314341,-36.40220934968431,15.69691456480001,3.25,1.1936046038499626,8.292500305175793,-1.7573262998406562,18.34232691019224,3.2675870026675966,13.317413607683989,-14.155967925119228,67.97503055843671,5.368371768996596,5.024913302508219,7,-8.029998779296875,-8.029998779296875,-22.24750518798828,-32.350006103515625,2.75,2,0.01733017351363264,-1.146611916212632,352.3699951171875,-1.5104608921605558,352.95001220703125,-1.2326764897331204,348.010009765625,0.01733017351363264
3103,2018-07-12,356.2300109863281,358.9100036621094,352.6300048828125,353.5899963378906,552800.0,0.013716192692264206,-1.7543869042042002,-2.095233481883356,70.97906815245344,61.36311910693171,-10.10116010693946,-13.498508815483888,-20.849690952484764,-40.71653411321671,15.673289790692419,7.5,1.894610918365288,12.315507507324241,0.789936250477183,23.8410787641713,6.552721878900741,18.078293135747742,-17.5562981082972,79.28908678405162,16.07924087974994,5.7627856284235275,7,-9.330001831054688,-10.895004272460938,-27.06751251220703,-37.170013427734375,-2.6400146484375,3,0.008842584283571986,1.9279665676894315,351.4100036621094,-1.146611916212632,352.3699951171875,-1.5104608921605558,352.95001220703125,0.008842584283571986
3104,2018-07-13,360.8900146484375,362.05999755859375,357.0,357.0,248700.0,0.013081446027544796,-1.6015313647346785,1.4734822212974523,73.28336236495723,63.474313500627005,-12.279043473423087,-17.75181072563538,-24.684235171304294,-44.845010493480345,15.903961909306203,5.829986572265625,2.8662487361202125,16.139511108398438,2.3355525771976318,29.943469639599243,9.237531842798035,23.04149037399884,-20.192672691998723,91.04147680803833,28.83962275727727,6.901979265600395,7,-10.840011596679688,-13.980010986328125,-30.345016479492188,-41.83001708984375,-4.360015869140625,4,-0.010723559748627598,-1.7543869042042002,356.2300109863281,1.9279665676894315,351.4100036621094,-1.146611916212632,352.3699951171875,-0.010723559748627598
3105,2018-07-16,361.0299987792969,367.2900085449219,359.260009765625,360.9400024414063,230000.0,0.00038788585213622717,-3.6550964625958655,0.023135218250840504,82.19055743761902,67.10924940521376,-11.094724645705071,-17.105414009941796,-24.02008875282968,-44.35097528435176,16.316148091579173,8.029998779296875,4.097796061563713,15.223495483398438,-0.16206065736008668,30.60905162415696,7.530717413019147,22.916273553777728,-17.769138150599474,64.00227433858163,-2.88935243836508,7.692778070379267,7,-5.6049957275390625,-11.504989624023438,-27.86750030517578,-40.0050048828125,-1.1199951171875,0,-0.013849264650876214,-1.6015313647346785,360.8900146484375,-1.7543869042042002,356.2300109863281,1.9279665676894315,351.4100036621094,-0.013849264650876214
3106,2018-07-17,362.8800048828125,364.5199890136719,359.989990234375,361.0199890136719,239300.0,0.005124244826664848,-1.3112159500509921,20.667683960677685,82.50265315160986,70.10238020696575,-10.914866997628565,-18.093694445445863,-25.11686462154853,-45.554078617810546,17.085085555754002,4.529998779296875,6.119021553764128,15.937501525878929,-0.9722242953761224,32.84722734713398,7.482638615251403,24.392364436506455,-16.255063545843655,74.64059834759475,4.9051964098977265,8.45486291062752,7,-7.339996337890625,-13.354995727539062,-28.12249755859375,-40.55000305175781,-5.8699951171875,1,-0.017471330061126,-3.6550964625958655,361.0299987792969,-1.6015313647346785,360.8900146484375,-1.7543869042042002,356.2300109863281,-0.017471330061126
3107,2018-07-18,360.0799865722656,364.0199890136719,359.75,362.8900146484375,321900.0,-0.007716099737848925,-1.4610879029066444,-1.5107548934354953,78.17846653801902,72.72467239786184,-6.328520275161452,-14.219954146756322,-21.778562881827327,-42.19335480121538,18.337407161232775,4.269989013671875,6.831036931741096,11.992984008789051,-5.2330309096741985,29.2189989272523,3.3799765495574547,20.605991468020648,-10.561935826183344,50.81841629213601,-23.22368793632255,8.613007459231616,7,-3.449981689453125,-10.554977416992188,-24.334983825683594,-37.74998474121094,-5.329986572265625,2,-0.02402242340327454,-1.3112159500509921,362.8800048828125,-3.6550964625958655,361.0299987792969,-1.6015313647346785,360.8900146484375,-0.02402242340327454
3108,2018-07-19,362.9100036621094,363.239990234375,359.1600036621094,361.0400085449219,293900.0,0.007859412339974003,2.225326288871197,-0.6654720403132093,82.7516007701779,74.98843510708167,-7.53690630264208,-16.14753396795379,-24.115935623540054,-44.3986837289649,19.598282471255775,4.079986572265625,8.13676183176284,13.724501037597634,-4.363015771436096,31.812017846631363,4.68074263308074,22.768259442114527,-10.903878824189576,57.43439022726531,-20.714957591656727,9.043758404516872,7,-4.7649993896484375,-13.384994506835938,-25.82250213623047,-40.475006103515625,-7.95001220703125,3,-0.02411066080213864,-1.4610879029066444,360.0799865722656,-1.3112159500509921,362.8800048828125,-3.6550964625958655,361.0299987792969,-0.02411066080213864
3109,2018-07-20,364.8900146484375,368.3399963378906,359.1600036621094,361.8599853515625,363800.0,0.005455928374384689,-1.177936097656335,1.6203407533128795,79.4863149760708,76.36532103171821,-7.678118720173586,-17.10402847813998,-25.65363319941406,-45.675795125625314,21.242032890802864,9.17999267578125,9.211520448256067,14.498011779785145,-4.423052320247734,33.419075879818024,5.037479729768734,23.958543829801556,-10.744146091537402,62.41847013064725,-14.353242416457633,9.460532050016425,7,-5.77001953125,-14.840011596679688,-27.7025146484375,-42.45501708984375,-5.740020751953125,4,-0.03096828594072154,2.225326288871197,362.9100036621094,-1.4610879029066444,360.0799865722656,-1.3112159500509921,362.8800048828125,-0.03096828594072154
3110,2018-07-23,358.1199951171875,364.95001220703125,358.04998779296875,364.95001220703125,231100.0,-0.018553589463862874,1.0204998972324244,-2.2541092579163644,70.55389294207095,76.24094589109912,-0.1090858614158492,-9.574193568748797,-18.550500945105682,-38.18608809902605,22.49173382466217,6.9000244140625,10.059092961734734,6.933992004394554,-11.879158453216974,25.74714246200608,-2.47258322441121,16.340567233200318,-1.7030661153289088,0.6803427219047223,-73.9828747454239,9.406575228805776,7,1.0,-8.069992065429688,-20.9324951171875,-35.57499694824219,0.910003662109375,0,-0.004439842397993776,-1.177936097656335,364.8900146484375,2.225326288871197,362.9100036621094,-1.4610879029066444,360.0799865722656,-0.004439842397993776
3111,2018-07-24,363.6600036621094,364.5199890136719,358.1499938964844,360.3800048828125,342000.0,0.01546969904070572,1.5480135987158126,-0.4802328802623701,73.19010331325589,77.0128910718038,-4.335067588347613,-13.795016394070046,-23.625868565870462,-42.90701105186969,24.84642722937509,6.399993896484375,10.810427019849612,11.1875,-7.325463861199182,29.700463861199182,1.9310180694004089,20.44398193059959,4.67999267578125,54.51905938318361,-18.69535245855611,9.256481930599591,7,-3.1750030517578125,-13.610000610351562,-26.472503662109375,-41.11500549316406,-6.1300048828125,1,-0.010311829627225877,1.0204998972324244,358.1199951171875,-1.177936097656335,364.8900146484375,2.225326288871197,362.9100036621094,-0.010311829627225877
3112,2018-07-25,372.0700073242188,372.7699890136719,361.5499877929688,363.2200012207031,232900.0,0.023126006647471442,1.1892750490515593,2.698173596702629,76.25048111736658,77.5986036234608,-10.62342215488917,-20.671324715321646,-31.426208620431055,-50.45013040144772,27.566596402958755,11.220001220703068,11.201054146938645,17.95100402832037,-1.4074124059591782,37.30942046259992,8.271795811180596,27.630212245460143,-13.920013427734432,95.24469000404314,23.99533173231835,9.679208217139768,7,-7.185012817382869,-19.80500793457037,-34.37250518798834,-47.324996948242244,-22.610015869140682,2,-0.040476247109782926,1.5480135987158126,363.6600036621094,1.0204998972324244,358.1199951171875,-1.177936097656335,364.8900146484375,-0.040476247109782926
3113,2018-07-26,372.92999267578125,375.5400085449219,370.0899963378906,372.0700073242188,246900.0,0.002311353601831767,-1.2614124172164465,0.09717341903536228,76.43184440073905,77.9484349607699,-9.907247404149075,-19.82506084107206,-31.41927529038361,-50.43629564386072,29.750665119592995,5.45001220703125,11.600541342639929,17.082489013671875,-2.523131915377519,36.68810994272127,7.27967854914715,26.8852994781966,-14.779998779296875,85.07711393739106,15.145973959693578,9.802810464524704,7,-6.1349945068359375,-19.279983520507812,-35.214988708496094,-48.18498229980469,-22.92999267578125,3,-0.04874907632217884,1.1892750490515593,372.0700073242188,1.5480135987158126,363.6600036621094,1.0204998972324244,358.1199951171875,-0.04874907632217884
3114,2018-07-27,370.0,374.7699890136719,367.6300048828125,374.0799865722656,243200.0,-0.007856682844837648,1.6153828955973015,-4.7442512420159275,68.8898325829613,76.4705766435857,-6.201231599646292,-15.053662684691346,-27.578250979774452,-46.616858533402024,32.40101141684147,7.139984130859375,12.403901817739495,12.493496704101574,-5.911357959084853,30.898351367288,3.291069372508332,21.695924035694816,-11.154405517578141,68.32474573077212,0.6405638232324549,9.20242733159322,7,-3.2050018310546875,-16.349990844726562,-32.284996032714844,-45.25498962402344,-18.480010986328125,4,-0.040648671743032105,-1.2614124172164465,372.92999267578125,1.1892750490515593,372.0700073242188,1.5480135987158126,363.6600036621094,-0.040648671743032105
3115,2018-07-30,365.95001220703125,370.7200012207031,365.3599853515625,368.5400085449219,442100.0,-0.010945912953969628,-1.8434719962440402,0.6348051132071237,63.97120047019641,74.41152634565087,-1.5421159752722815,-9.870785919883303,-22.6716219025908,-41.738730600434565,34.24032861391753,5.360015869140625,12.530580857273321,7.403009033203148,-10.401299779506019,25.207317845912314,-1.499145373151407,16.305163439557703,-6.4366411621093675,44.853431513628486,-20.756657855450392,8.902154406354581,7,0.8449859619140625,-12.300003051757812,-28.295013427734375,-40.57000732421875,-14.240020751953125,0,-0.018581822882136834,1.6153828955973015,370.0,-1.2614124172164465,372.92999267578125,1.1892750490515593,372.0700073242188,-0.018581822882136834
3116,2018-07-31,375.5400085449219,377.6700134277344,368.3299865722656,368.3299865722656,500200.0,0.02620575493372357,-1.5908456009955219,-2.7837962035607817,71.0815895364723,73.62298445659013,-10.222434415918542,-17.77878236290718,-31.46189170777484,-50.42028750633688,36.38546233679148,11.720001220703125,12.394078541150748,15.346504211425781,-2.3424639921930748,33.03547241504464,6.502020109616353,24.19098831323521,-15.385571999999968,86.7865912184483,20.588514014239664,8.844484101809426,7,-7.6800079345703125,-20.824996948242188,-38.280006408691406,-50.06500244140625,-21.790008544921875,1,-0.04396338443297998,-1.8434719962440402,365.95001220703125,1.6153828955973015,370.0,-1.2614124172164465,372.92999267578125,-0.04396338443297998
3117,2018-08-01,368.67999267578125,376.3900146484375,367.6700134277344,374.3200073242188,270700.0,-0.018267070653059436,-1.2767707030222866,-0.7822465271017357,60.50275955494936,71.15089098823141,-2.2509267959926547,-9.496548241848473,-23.949193452622126,-42.77814327120882,38.141739866349475,8.720001220703125,11.835410224066493,7.2744888305663835,-9.145921368217614,23.69489902935038,-0.9357162688256153,15.484693929958382,-7.474621517890569,26.96994112178494,-36.020142115925836,8.210205099392,8,-0.8199920654296875,-13.964981079101562,-30.91999053955078,-42.15998840332031,-17.139984130859375,2,-0.030243013230961346,-1.5908456009955219,375.5400085449219,-1.8434719962440402,365.95001220703125,1.6153828955973015,370.0,-0.030243013230961346
3118,2018-08-02,367.6700134277344,369.7999877929688,365.3800048828125,367.20001220703125,445000.0,-0.0027394468593663346,-1.1508349606837376,-0.0833333333333325,56.09492597488035,68.5518477658769,-0.5528736821132156,-7.271611712604113,-22.125555559818167,-40.92009972069434,39.71328962247791,4.419982910156307,11.077787975286753,5.256509399414085,-10.00665523704464,20.51967403587281,-2.375072918815306,12.888091717643476,-5.476763733653058,18.76541679578556,-38.996055594673464,7.631582318229369,8,0.1899871826171875,-12.955001831054688,-29.760009765625,-41.15000915527344,-12.100006103515625,3,-0.049528167399040424,-1.2767707030222866,368.67999267578125,-1.5908456009955219,375.5400085449219,-1.8434719962440402,365.95001220703125,-0.049528167399040424
3119,2018-08-03,369.8200073242188,371.0400085449219,366.3200073242188,368.3699951171875,388600.0,0.005847618293481016,1.4267267078795955,3.0851243425752783,57.62623906427649,67.1154417794553,-2.156817788922922,-8.120204681528264,-23.612269550254496,-42.225028039291885,41.14299770596798,4.720001220703068,10.722107516211508,6.31600341796883,-7.677918340307997,20.309925176245656,-0.6809574611695552,13.312964297107214,-6.69815180611829,36.23080260303734,-19.88445065749295,6.9969608791384035,8,-1.9100036621094318,-15.10499572753912,-31.372497558593807,-41.01000976562506,-12.860015869140682,4,-0.05359365889266976,-1.1508349606837376,367.6700134277344,-1.2767707030222866,368.67999267578125,-1.5908456009955219,375.5400085449219,-0.05359365889266976
3120,2018-08-06,369.0,373.45001220703125,367.75,369.7999877929688,600700.0,-0.002217314661128955,-2.4545656315312483,-0.5517110746306527,55.40635261259415,65.13946947938177,0.41216316737438774,-6.362319905601169,-22.19027842239717,-40.645719637559296,42.11423863946622,5.70001220703125,9.883108979931762,4.6934967041015625,-8.574041013812405,17.96103442201553,-1.9402721548554496,11.327265563058575,-5.005255007321466,29.454781125300766,-23.31262457869136,6.6337688589569925,8,0.6100006103515625,-12.719985961914062,-31.427490234375,-40.19000244140625,-13.480010986328125,0,-0.04737130348598406,1.4267267078795955,369.8200073242188,-1.1508349606837376,367.6700134277344,-1.2767707030222866,368.67999267578125,-0.04737130348598406
3121,2018-08-07,356.70001220703125,359.8399963378906,348.3500061035156,354.1499938964844,1021000.0,-0.033333300251947806,1.6024932519069195,-3.187571526664914,47.443287403074386,61.93867017779374,12.98674617131735,6.618003058816612,-9.36562978356335,-27.66429719038308,41.95679062798764,20.649993896484375,8.969803857666193,-7.822991943359398,-20.393399322697405,4.74741543597861,-14.108195633028402,-1.537788253690394,20.970001220703125,29.778899996190745,-22.275224235595758,6.2852036896690056,8,6.30999755859375,1.154998779296875,-17.147506713867188,-27.315017700195312,1.65997314453125,1,-0.01398940448888153,-2.4545656315312483,369.0,1.4267267078795955,369.8200073242188,-1.1508349606837376,367.6700134277344,-0.01398940448888153
3122,2018-08-08,357.5,360.0,355.4599914550781,357.2200012207031,341600.0,0.002242746749625546,-1.3894666677374536,0.1098026544118527,45.77805086582408,58.53269311835874,11.06640685742542,6.637988878073145,-9.590862402029245,-27.822854445751318,42.14135253685329,4.540008544921875,8.842428059577855,-7.327503967285168,-18.808282647211684,4.153274712641348,-13.067893307248426,-1.5871146273219097,19.583613281249995,36.45415008565589,-14.30310138179184,5.74038933996325,8,5.510009765625,3.1150054931640625,-17.947494506835938,-28.115005493164062,12.489990234375,2,-0.010489510489510523,1.6024932519069195,356.70001220703125,-2.4545656315312483,369.0,1.4267267078795955,369.8200073242188,-0.010489510489510523
3123,2018-08-09,359.3800048828125,362.9400024414063,356.8299865722656,357.2799987792969,537400.0,0.005258754916958042,-3.073302476984932,7.500054495912806,45.69328412608151,55.9552988453721,7.89214917531541,5.276607998249801,-10.947846376870757,-29.096197125681613,41.78188358102858,6.110015869140682,8.12610852455532,-5.604998779296864,-16.667991268276012,5.457993709682285,-11.136495023786438,-0.07350253480728952,17.12893625488283,43.944207558387646,-5.1174718023748795,5.531496244489562,8,3.6300048828125,1.350006103515625,-19.827499389648438,-29.995010375976562,8.6099853515625,3,-0.021815338169543175,-1.3894666677374536,357.5,1.6024932519069195,356.70001220703125,-2.4545656315312483,369.0,-0.021815338169543175
3124,2018-08-10,357.0199890136719,359.5400085449219,356.07000732421875,358.260009765625,285600.0,-0.006566909224429929,-1.210203030391385,-0.5904843561536338,49.07655581578973,54.3003383282158,9.183014295295038,7.72804646459349,-8.026322078801172,-26.227138428991225,41.03888648622046,3.470001220703125,6.320424420395398,-7.771513366699196,-19.26316005150818,3.720133318109788,-13.517336709103688,-2.025690024294704,18.925773423339876,34.541756182847664,-19.78722650785445,5.745823342404484,8,5.990020751953125,4.800018310546875,-17.28748321533203,-27.459991455078125,15.800018310546932,4,-0.0040613459584124545,-3.073302476984932,359.3800048828125,-1.3894666677374536,357.5,1.6024932519069195,356.70001220703125,-0.0040613459584124545
3125,2018-08-13,356.0299987792969,361.1499938964844,354.2300109863281,357.45001220703125,250400.0,-0.0027729266283100795,-1.7569713365147877,1.145152954495115,43.06488638973554,51.187371311911726,9.63063365400518,8.77409540603611,-6.614018156355144,-24.7478544947586,39.67829556481544,6.91998291015625,4.265538438665146,-8.511503601074196,-20.552138903171453,3.5291317010230614,-14.531821252122825,-2.4911859500255673,19.363848531044937,52.63875670644321,-1.5973542781097976,6.020317651048636,8,6.3400115966796875,6.980010986328125,-15.149993896484375,-25.475006103515625,13.160003662109432,0,0.002612118863494217,-1.210203030391385,357.0199890136719,-3.073302476984932,359.3800048828125,-1.3894666677374536,357.5,0.002612118863494217
3126,2018-08-14,356.5400085449219,358.260009765625,353.3900146484375,357.17999267578125,292400.0,0.0014324909905727434,2.478545192967924,0.4506887881197481,33.51728542934856,48.18898529795608,6.863850116523963,8.18437251800799,-6.670961721921344,-24.655094853178298,38.20139367140244,4.8699951171875,2.7985824240579973,-7.6844940185546875,-20.232455226463628,4.863467189354253,-13.958474622509186,-1.4105134146001888,18.31296194128339,32.98427144381863,-15.400920926596719,6.273980603954482,8,4.3600006103515625,6.470001220703125,-13.160003662109375,-23.485015869140625,12.04998779296875,1,-0.002860883790890112,-1.7569713365147877,356.0299987792969,-1.210203030391385,357.0199890136719,-3.073302476984932,359.3800048828125,-0.002860883790890112
3127,2018-08-15,351.42999267578125,355.5799865722656,347.2099914550781,355.55999755859375,362400.0,-0.014332236906582141,3.0144025994935673,6.453292642220209,29.069308672080965,45.18613893097837,10.358986080909801,13.294754707418576,-1.1053692711944905,-18.967021965829645,36.82988875744224,9.33001708984375,1.6276714914216086,-12.362010192871082,-26.055459802478822,1.3314394167366572,-19.208734997674924,-5.515285388067241,22.89291852277023,26.827706759842446,-16.217413349986696,6.846724804803867,8,8.900009155273438,11.010009765625,-8.04998779296875,-18.375,16.94000244140625,2,0.019719411604616877,2.478545192967924,356.5400085449219,-1.7569713365147877,356.0299987792969,-1.210203030391385,357.0199890136719,0.019719411604616877
3128,2018-08-16,354.1600036621094,357.2699890136719,352.4200134277344,354.3699951171875,202600.0,0.007768292528312237,-1.6287330559989415,0.050845328525404195,34.51916027752148,42.61868573245004,6.158698712459909,10.409294648507398,-3.4511987211816404,-21.20245644311251,35.445647607641426,5.839996337890625,-0.998465855611812,-9.194499206542957,-23.549725884370616,5.1607274712847016,-16.372112545456787,-2.016885867629128,19.078390746703178,49.856606813693936,9.595720042818165,7.177613338913819,8,6.1699981689453125,8.279998779296875,-10.779998779296875,-21.105010986328125,11.54998779296875,3,0.044697273572902985,3.0144025994935673,351.42999267578125,2.478545192967924,356.5400085449219,-1.7569713365147877,356.0299987792969,0.044697273572902985
3129,2018-08-17,353.5899963378906,355.2799987792969,352.4800109863281,354.45001220703125,154000.0,-0.001609462723979882,1.2222222222222223,4.0954803080947535,37.03858026765595,40.57782213856802,4.676112285011186,10.63456646029482,-2.5060277915379743,-20.068305754159326,33.50227462809422,2.79998779296875,-2.5738467678788766,-9.199505615234386,-24.17631437016655,5.7773031396977785,-16.687909992700497,-1.7111012377682755,18.607261952772546,45.76760233457243,5.83616739252993,7.488404377466097,8,1.4850006103515625,8.850006103515625,-7.4724884033203125,-18.580001831054688,15.260009765625,4,0.04072511678957036,-1.6287330559989415,354.1600036621094,3.0144025994935673,351.42999267578125,2.478545192967924,356.5400085449219,0.04072511678957036
3130,2018-08-20,356.5299987792969,359.5299987792969,354.1700134277344,354.5799865722656,304400.0,0.008314721773397649,-2.870083511447018,-2.2674142152514105,26.834028525696382,38.28790448552602,-0.2444908760713247,7.978394328025786,-5.218850308955041,-22.351884370800803,31.697635127582036,5.94000244140625,-3.7723562405476514,-6.180003356933582,-21.277570144251115,8.91756343038395,-13.728786750592349,1.368780036725184,14.667768837942901,75.64936512576108,39.924488919232935,7.54878339365876,8,-1.4550018310546875,5.910003662109375,-8.049995422363281,-19.94500732421875,13.339996337890625,0,0.04569042885786989,1.2222222222222223,353.5899963378906,-1.6287330559989415,354.1600036621094,3.0144025994935673,351.42999267578125,0.04569042885786989
3131,2018-08-21,359.9100036621094,361.6400146484375,356.4100036621094,356.4100036621094,325800.0,0.009480281867963791,-1.9885777064732142,1.7948605590159317,38.322257340672756,37.45948298273143,-3.488082864107014,4.535586002924447,-8.198763673436247,-25.147344588215788,29.89656898147587,5.230010986328125,-5.29685769385344,-2.6124984741210824,-17.75347005748489,12.528473109242725,-10.182984265802986,4.957987317560821,10.328252908643947,88.01103114564454,49.064574625987824,7.570485791681911,8,-4.8350067138671875,2.529998779296875,-7.43499755859375,-19.404998779296875,12.739990234375,1,0.025784220179690287,-2.870083511447018,356.5299987792969,1.2222222222222223,353.5899963378906,-1.6287330559989415,354.1600036621094,0.025784220179690287
3132,2018-08-22,357.010009765625,361.7099914550781,356.7799987792969,359.42999267578125,243200.0,-0.00805755290760668,-2.4236002204043574,-0.6914236886160714,36.48580786786461,36.436430065151775,-0.7430423082108746,6.587202693970653,-4.956688035799516,-21.580007851437756,27.280922851458257,4.92999267578125,-6.8033920989845456,-4.759492492675804,-19.390572517689463,9.871587532337855,-12.075032505182605,2.5560475198309973,12.307116200501298,49.40804299408043,7.5821154509562305,7.315540012506816,8,-2.550018310546875,5.42999267578125,-4.477500915527344,-15.925003051757812,15.289978027343807,2,0.03243602771773202,-1.9885777064732142,359.9100036621094,-2.870083511447018,356.5299987792969,1.2222222222222223,353.5899963378906,0.03243602771773202
3133,2018-08-23,354.75,358.5400085449219,354.3999938964844,356.57000732421875,188600.0,-0.0063303820727846905,-2.285700445650068,0.7520744533279528,30.948181139156844,34.422166212192565,0.8841068249657269,7.816115343777767,-2.2861178707502745,-18.72927745265713,24.187335037270145,4.1400146484375,-6.931774503020449,-6.110502624511696,-20.06544249108316,7.844437242059769,-13.087972557797457,0.8669673087740648,13.682840585684346,24.59364915621859,-17.19894017387562,6.977469933285738,8,-0.290008544921875,7.69000244140625,-1.6724929809570312,-11.699996948242188,15.420013427734375,3,0.03839322090821007,-2.4236002204043574,357.010009765625,-1.9885777064732142,359.9100036621094,-2.870083511447018,356.5299987792969,0.03839322090821007
3134,2018-08-24,354.9599914550781,356.1300048828125,353.54998779296875,355.8399963378906,171400.0,0.0005919420861961733,2.534216796956649,0.48351722056406987,31.972269309953788,33.18965320332793,0.3924446157254238,6.768622479646183,-2.1997272325740482,-18.383483091215908,21.484609788896705,2.58001708984375,-7.002390925663974,-5.148510742187511,-18.64308800520388,8.346066520828856,-11.895799373695695,1.5987778893206723,12.623935165381965,17.279448888689426,-24.99670882501852,6.747288631508187,8,-0.5,7.480010986328125,-1.1249847412109375,-10.444992065429688,14.970001220703125,4,0.03028510327581646,-2.285700445650068,354.75,-2.4236002204043574,357.010009765625,-1.9885777064732142,359.9100036621094,0.03028510327581646
3135,2018-08-27,359.1499938964844,360.3299865722656,355.5,356.80999755859375,452400.0,0.011804154108270959,1.0553214422533748,-2.6590719933416564,53.973366698375344,35.46255112210868,-3.697249534355308,2.153468581645484,-5.90121477085529,-22.032879912691442,19.392180243068353,5.3699951171875,-7.124808088198051,-0.6185073852539062,-13.833137715850228,12.596122945342415,-7.225822550552039,5.988807780044226,7.618975317360423,68.62749497918746,23.747273657200928,6.607315165298153,8,-4.69000244140625,3.290008544921875,-4.564994812011719,-14.110000610351562,12.8900146484375,0,0.02700824828588755,2.534216796956649,354.9599914550781,-2.285700445650068,354.75,-2.4236002204043574,357.010009765625,0.02700824828588755
3136,2018-08-28,359.0299987792969,360.7300109863281,356.2300109863281,359.8800048828125,334500.0,-0.0003341086432597784,2.529386421570387,-0.363251040077207,52.53730678561922,38.070106468057375,-3.561427194511964,1.0257466057055353,-5.292086465515865,-21.294358792274522,16.61550083346063,4.5,-7.362032909197637,0.08699798583984375,-10.84486354628541,11.018859517965097,-5.378932780222783,5.552928751902471,6.95661132419724,67.1569672422369,20.334703988957934,5.465930766062626,8,-1.964996337890625,3.410003662109375,-4.444999694824219,-13.990005493164062,8.209991455078125,1,0.030192452928018865,1.0553214422533748,359.1499938964844,2.534216796956649,354.9599914550781,-2.285700445650068,354.75,0.030192452928018865
3137,2018-08-29,357.5299987792969,360.5199890136719,357.3599853515625,359.9599914550781,213500.0,-0.004177923864579602,-1.2815750044068395,2.8587943848059454,46.892840118707745,39.444959783744736,-1.2350205986149945,1.7366247285276017,-3.2145518766555483,-19.127820056563678,13.839036996597166,3.160003662109375,-7.157308484257385,-0.8555023193359261,-10.788149491050433,9.07714485237858,-5.8218259051931796,4.110821266521327,7.705546578260623,55.43172882796728,7.90480146700412,4.966323585857266,8,-0.43499755859375,4.910003662109375,-2.2624969482421875,-12.490005493164062,2.80999755859375,2,0.04229014395662234,2.529386421570387,359.0299987792969,1.0553214422533748,359.1499938964844,2.534216796956649,354.9599914550781,0.04229014395662234
3138,2018-08-30,349.4599914550781,358.1400146484375,348.6099853515625,357.5,365100.0,-0.022571553021486057,1.0450623610424397,3.308655464295582,39.3461263880407,39.701353797120824,6.814830141452887,8.824890282855506,5.230231154251555,-10.4799736439208,11.410484908347348,9.530029296875,-6.69242188155323,-8.015008544921898,-17.699563121806534,1.6695460319627387,-12.857285833364188,-3.172731256479608,15.054531746380178,7.013236845617136,-40.414797072588236,4.842277288442314,8,5.6999969482421875,12.980010986328125,9.115005493164062,-2.2050018310546875,6.3900146484375,3,0.0653579720035753,-1.2815750044068395,357.5299987792969,2.529386421570387,359.0299987792969,1.0553214422533748,359.1499938964844,0.0653579720035753
3139,2018-08-31,350.0,350.32000732421875,346.9200134277344,348.1700134277344,571200.0,0.0015452657188979035,1.7530301345490937,-0.22761002827807406,41.39310807455581,41.319029302549644,6.383299250683081,7.087249811183369,5.08480291537677,-10.441120214882119,8.816871385950241,3.399993896484375,-5.430398657544401,-6.48399963378904,-14.810749452403115,1.8427501848250358,-10.647374543096078,-2.320624724482002,13.822341931603091,22.302585928764316,-23.45564788657994,4.163374909307045,8,4.31500244140625,12.295013427734375,10.222503662109375,-1.3600006103515625,1.209991455078125,4,0.0576286097935268,1.0450623610424397,349.4599914550781,-1.2815750044068395,357.5299987792969,2.529386421570387,359.0299987792969,0.0576286097935268
3140,2018-09-04,351.5199890136719,351.9100036621094,346.9700012207031,349.32000732421875,520700.0,0.004342825753348212,2.3154256572007905,1.202184607687818,43.03549654518358,41.84272254749529,4.5571354163382125,4.417019974258778,3.9374805104545203,-11.39068443210067,5.76820894668703,4.94000244140625,-4.63707370464374,-4.0900100708007585,-10.280898437272356,2.1008782956708387,-7.1854542540365856,-0.9945658875649315,11.288213207699073,33.30902533777065,-13.48401697590267,3.095444183235806,9,2.795013427734375,10.7750244140625,8.7025146484375,-2.8799896240234375,-11.459991455078125,1,0.052372565536787485,1.7530301345490937,350.0,1.0450623610424397,349.4599914550781,-1.2815750044068395,357.5299987792969,0.052372565536787485
3141,2018-09-05,351.7099914550781,352.239990234375,347.9200134277344,351.2699890136719,309800.0,0.0005405167482490647,4.759969075520833,0.20000277434837493,50.44986913343683,43.39428491033665,3.443789490344045,4.041204410615137,4.268981462174338,-11.019812300622561,5.919108604070111,4.319976806640625,-3.9794004449929616,-3.6505065917968977,-10.05495627333255,2.7539430897387547,-6.852731432564724,-0.44828175102907153,10.144919438674606,35.22048989776593,-13.515657884131741,3.20222484076782,9,2.115020751953125,10.58502197265625,8.51251220703125,-3.0699920654296875,-30.579986572265625,2,0.05780335385337043,2.3154256572007905,351.5199890136719,1.7530301345490937,350.0,1.0450623610424397,349.4599914550781,0.05780335385337043
3142,2018-09-06,353.75,355.9800109863281,352.5299987792969,352.5299987792969,227600.0,0.0058002575829081415,-4.655752057433024,2.772714662227771,49.32631720405844,45.436300028659055,0.9976289770500557,1.798036855115754,2.745925065270683,-12.657507243967984,5.875092877693524,4.27001953125,-3.0521379173407013,-1.4229980468750227,-7.783132852419897,4.937136758669851,-4.603065449647488,1.7570693558974426,7.208817045791648,60.873313985589824,11.771668177473266,3.180067402772445,9,0.07501220703125,7.9050140380859375,7.537506103515625,-4.0449981689453125,-30.3599853515625,3,0.03813424801236742,4.759969075520833,351.7099914550781,2.3154256572007905,351.5199890136719,1.7530301345490937,350.0,0.03813424801236742
3143,2018-09-07,351.5400085449219,355.29998779296875,350.1099853515625,353.2799987792969,333900.0,-0.006247325668065407,-1.2565048363342046,-1.4262200765440127,46.80388630372929,47.084257472411885,3.022216737169572,3.573790112392203,5.482993330935756,-10.107937853315775,5.571072365069997,5.19000244140625,-3.0724447146445755,-3.2409896850585938,-9.4745182813229,2.9925389112057132,-6.357753983190719,-0.12422538692646867,8.576480283786339,50.99333733048592,1.4092350199510904,3.1167642981321406,9,2.285003662109375,8.645004272460938,9.74749755859375,-0.8350067138671875,-24.050018310546875,4,0.025032677871839493,-4.655752057433024,353.75,4.759969075520833,351.7099914550781,2.3154256572007905,351.5199890136719,0.025032677871839493
3144,2018-09-10,355.57000732421875,356.8999938964844,352.5,352.5,234000.0,0.01146384104608078,-1.8664386965943658,-1.7643819278798933,48.55248590310763,46.481937384048805,-1.0193466160093294,-0.6012329305365256,2.087413172322101,-13.815226820036287,5.266131571805839,5.3599853515625,-2.6817401401664256,0.8615081787109489,-5.295635851445979,7.018652208867877,-2.2170638363675153,3.940080193789413,3.7546929804310594,86.60636905091184,38.65379654515149,3.0785720150784517,9,-1.7449951171875,4.6150054931640625,5.717498779296875,-3.93499755859375,-10.8699951171875,0,0.0007874645598033858,-1.2565048363342046,351.5400085449219,-4.655752057433024,353.75,4.759969075520833,351.7099914550781,0.0007874645598033858
3145,2018-09-11,356.9599914550781,357.2099914550781,354.1600036621094,354.1600036621094,355800.0,0.0039091714774242,-1.1785722070844686,0.9120459651285314,45.2678636117089,45.674221475836546,-3.0761408478570615,-2.0216215954699237,1.092859997163032,-14.914093903698529,5.193027933134788,3.04998779296875,-1.7947503971581682,2.2049926757812273,-4.007966944536349,8.417952296098804,-0.9014871343775326,5.311472485939987,1.6204276369567765,97.30892797308928,52.17530321184748,3.106479810158785,9,-3.239990234375,3.2250213623046875,4.352516174316406,-5.324981689453125,-9.17999267578125,1,-0.01610824780828024,-1.8664386965943658,355.57000732421875,-1.2565048363342046,351.5400085449219,-4.655752057433024,353.75,-0.01610824780828024
3146,2018-09-12,355.5199890136719,359.05999755859375,354.1700134277344,356.3299865722656,194800.0,-0.004034072377513076,-1.7863564435633923,-0.28928610354223433,47.49239114692097,45.74083825674912,-2.4433365108103544,-0.6977274623880021,3.0012762546359113,-13.166677392913357,5.340516810399029,4.889984130859375,-0.9859562292953115,0.8159912109375114,-5.351854913340503,6.983837335215526,-2.2679318512015243,3.899914273076547,-8.5999755859375,60.446885847364584,15.199036079691837,3.0839230621390166,9,-2.5299835205078125,-0.5899810791015625,7.425018310546875,-3.884979248046875,-18.3599853515625,2,-0.04348557586865698,-1.1785722070844686,356.9599914550781,-1.8664386965943658,355.57000732421875,-1.2565048363342046,351.5400085449219,-0.04348557586865698
3147,2018-09-13,358.3599853515625,359.5799865722656,356.7200012207031,356.7900085449219,234900.0,0.00798828877602542,-2.345028822301144,-1.938248813201718,55.959042539257794,47.58671782910658,-5.758819376926226,-3.1536136852716936,0.6133564700103307,-15.686490049921986,5.162323671054413,4.05999755859375,-1.447964630665581,3.3094879150390852,-2.862553341981254,9.481529172059425,0.22346728652888714,6.395508543549283,-11.197172241210922,87.11720101961568,37.63507860396809,3.086020628510178,9,-5.1099853515625,-3.4299774169921875,2.0725250244140625,-3.9599761962890625,-21.16998291015625,3,-0.10388989281888217,-1.7863564435633923,355.5199890136719,-1.1785722070844686,356.9599914550781,-1.8664386965943658,355.57000732421875,-0.10388989281888217
3148,2018-09-14,369.989990234375,371.239990234375,358.7799987792969,358.8699951171875,629200.0,0.032453413768847916,-1.2053106044647535,7.082904072310234,68.01726427525676,50.54495740696225,-15.835680323958229,-14.268417891261322,-10.519080001378427,-26.90068339996509,5.795229277008457,12.8800048828125,-1.5862996080151106,14.147993469238259,5.077358544289211,23.218628394187306,9.612676006763763,18.683310931712754,-22.330490185546864,93.32977240453889,38.131196017861136,4.535317462474518,9,-10.884994506835938,-10.909988403320312,-8.177482604980469,-15.589981079101562,-35.209991455078125,4,-0.12594928732103838,-2.345028822301144,358.3599853515625,-1.7863564435633923,355.5199890136719,-1.1785722070844686,356.9599914550781,-0.12594928732103838
3149,2018-09-17,367.989990234375,371.4100036621094,365.3999938964844,370.010009765625,515800.0,-0.005405551644067641,1.4937761963252334,-0.1816565124320764,61.18420900222473,52.56148101330015,-12.309959788929348,-11.736003437599607,-8.05061194246656,-24.457152933999282,6.4692984693835225,6.010009765625,-1.444917133461388,11.427993774414062,0.935417617746225,21.9205699310819,6.181705696080144,16.67428185274798,-18.91566077441405,80.17383520153986,25.572054304633646,5.246288078333907,9,-8.324981689453125,-8.824981689453125,-6.1199798583984375,-13.589981079101562,-35.1300048828125,0,-0.11005734143530732,-1.2053106044647535,369.989990234375,-2.345028822301144,358.3599853515625,-1.7863564435633923,355.5199890136719,-0.11005734143530732
3150,2018-09-18,372.8200073242188,373.6600036621094,367.9800109863281,368.3200073242188,310200.0,0.013125403456674345,-1.1930504660122767,-2.227701232777375,65.58897255212588,54.24360361537671,-15.422688463140787,-16.108954358965377,-12.50563236520884,-28.81999199953958,7.36894362701967,5.67999267578125,-0.1553191915859884,15.443510437011753,2.678418993567618,28.208601880455888,9.060964715289686,21.82605615873382,-21.958823928085963,95.69011411607049,40.913558492165464,6.382545721722061,9,-10.93501281738287,-12.529998779296932,-10.404998779296932,-18.410003662109432,-50.08001708984381,1,-0.07542512355763487,1.4937761963252334,367.989990234375,-1.2053106044647535,369.989990234375,-2.345028822301144,358.3599853515625,-0.07542512355763487
3151,2018-09-19,369.1900024414063,374.4800109863281,368.2999877929688,373.8399963378906,189400.0,-0.009736615019310668,1.0843167022617723,-1.0333319769965152,62.57549576236325,55.71573456629947,-10.116215530196314,-12.382948630601106,-8.51638162507345,-24.665406361024168,8.060993536472361,6.180023193359318,1.039909127030171,11.34950561523442,-2.437103035657401,25.136114266126242,4.45620128978851,18.24280994068033,-16.048937018675815,70.21393222901949,14.879126024625421,6.893304325445904,9,-6.895004272460994,-8.489990234375057,-6.499992370605526,-14.47499084472662,-41.29998779296881,2,-0.057991829465933065,-1.1930504660122767,372.8200073242188,1.4937761963252334,367.989990234375,-1.2053106044647535,369.989990234375,-0.057991829465933065
3152,2018-09-20,368.5899963378906,371.1199951171875,365.42999267578125,371.1199951171875,223200.0,-0.0016251959683304396,3.498027815639965,0.5440864731477841,74.59500858478211,58.803637041972,-8.034717948347918,-11.458395193131253,-7.525746787440653,-23.542974647767323,8.5719490766078,5.69000244140625,2.1639583342577,10.170500183105446,-4.418554636284455,24.759555002495347,2.875972773410524,17.465027592800368,-12.888257447528417,62.48401230032383,0.9940212444613721,7.2945274096949495,9,-5.0999908447265625,-7.889984130859375,-6.634986877441406,-13.874984741210938,-52.699981689453125,3,-0.08527087817914902,1.0843167022617723,369.1900024414063,-1.1930504660122767,372.8200073242188,1.4937761963252334,367.989990234375,-0.08527087817914902
3153,2018-09-21,368.3699951171875,370.4700012207031,367.55999755859375,369.75,422200.0,-0.0005968724677526405,1.0638270242192065,0.5454567385981207,73.81383410530573,61.6104535088829,-5.7846398708456945,-10.715067318297201,-7.06500636355122,-22.69720766117183,9.491907554106728,2.910003662109375,3.0539076882453173,9.269499206542946,-5.859869143622575,24.398867556708467,1.7048150314601571,16.834183381625735,-10.414863575309369,32.70920298184409,-32.34406039398245,7.564684175082766,9,-4.04998779296875,-7.66998291015625,-6.984992980957031,-13.654983520507812,-56.279998779296875,4,-0.08464313893389208,3.498027815639965,368.5899963378906,1.0843167022617723,369.1900024414063,-1.1930504660122767,372.8200073242188,-0.08464313893389208
3154,2018-09-24,365.7099914550781,369.3500061035156,364.1900024414063,369.17999267578125,151100.0,-0.0072210106614768454,1.708643379496474,2.514484741264927,67.86702919879677,64.12147190744821,-1.7154108570421158,-7.597958422747297,-4.340438282728201,-19.494321276183996,10.357504047434821,5.160003662109318,3.8720621351847058,6.071995544433605,-9.201152656948295,21.345143745815506,-1.564578556257345,13.708569645124555,-5.771874379866006,14.771503901441774,-52.054231096833604,7.636574100690937,9,-1.384979248046875,-5.009979248046875,-4.324989318847656,-10.994979858398438,-48.29998779296875,0,-0.0845751918144696,1.0638270242192065,368.3699951171875,3.498027815639965,368.5899963378906,1.0843167022617723,369.1900024414063,-0.0845751918144696
3155,2018-09-25,368.8500061035156,370.1000061035156,364.9200134277344,365.42999267578125,136400.0,0.00858607837304115,-1.3333447889531167,-0.9855943010421705,70.08907749140839,66.63221483461349,-3.343012040801341,-10.51302029703777,-7.382582886812713,-22.087481825606233,10.67741979317612,5.17999267578125,5.150874913831899,8.727009582519543,-7.087350912718819,24.541370077757904,0.819829334900362,16.634189830138723,-7.16686175896956,45.2866840854963,-24.48199878609862,7.907180247619172,9,-3.25,-8.149993896484375,-10.092506408691406,-14.134994506835938,-38.600006103515625,1,-0.09757359402578603,1.708643379496474,365.7099914550781,1.0638270242192065,368.3699951171875,3.498027815639965,368.5899963378906,-0.09757359402578603
3156,2018-09-26,369.8699951171875,372.5199890136719,368.4700012207031,369.70001220703125,413000.0,0.0027653219378980243,-2.0798329078672544,0.049702410165347516,69.35637541591541,68.12080737646433,-2.3617509999818367,-11.256385539192252,-8.35047197717347,-22.593203269490232,11.08049274035906,4.04998779296875,6.213363623544865,9.204998779296886,-7.184218159955776,25.59421571854955,1.0103903096705835,17.39960724892319,-6.651226775627606,68.18729690024415,-2.5947838566946757,8.194608469626331,9,-3.239990234375,-9.16998291015625,-11.112495422363281,-15.154983520507812,-24.279998779296875,2,-0.1274231635574551,-1.3333447889531167,368.8500061035156,1.708643379496474,365.7099914550781,1.0638270242192065,368.3699951171875,-0.1274231635574551
3157,2018-09-27,372.6499938964844,375.3999938964844,371.1000061035156,371.1000061035156,277300.0,0.007516151123359016,-4.548415042331167,9.118491921005386,75.00589239830003,68.89732161235803,-3.2425285567280184,-13.539742090687525,-10.954726047530187,-24.93558601554838,11.643997001918144,5.529998779296875,7.482783290553016,11.228997802734398,-5.928242777810965,28.38623838327976,2.6503775124617164,19.80761809300708,-8.079876437552286,75.46831314706967,2.092908261289267,8.57862029027267,9,-2.8549957275390625,-11.489990234375,-13.892494201660156,-17.934982299804688,-28.489990234375,3,-0.12011265257253811,-2.0798329078672544,369.8699951171875,-1.3333447889531167,368.8500061035156,1.708643379496474,365.7099914550781,-0.12011265257253811
3158,2018-09-28,372.2999877929688,375.2799987792969,371.5299987792969,373.3299865722656,564800.0,-0.000939235500464819,-1.918314274518186,-0.6645205749162855,71.71031371381143,70.06688880253432,-2.8277591888680718,-12.006464194032048,-10.520652729040592,-24.18994552404564,12.298782695615165,3.75,8.899728003979192,9.736991882324276,-7.1057191908496975,26.57970295549825,1.315636345737289,18.158347418911262,-6.213687632779397,72.34604400959395,0.6176530975537844,8.421355536586978,9,-2.5049896240234943,-11.139984130859432,-13.84999084472662,-17.58497619628912,-25.129974365234432,4,-0.15151752617273828,-4.548415042331167,372.6499938964844,-2.0798329078672544,369.8699951171875,-1.3333447889531167,368.8500061035156,-0.15151752617273828
3159,2018-10-01,370.1700134277344,375.3500061035156,367.8200073242188,375.0899963378906,282500.0,-0.005721123919076976,1.7683806617374607,4.776688098130689,66.81947466583769,70.20361125961342,-0.3978683212054648,-8.735814636276245,-8.39345979114222,-21.714060766119246,12.474204046881749,7.529998779296818,9.869335268991222,6.598516845703102,-9.474747844584158,22.671781535990362,-1.4381154994405279,14.635149190846732,-2.77979614446366,50.095513208777895,-17.637146092760098,8.036632345143637,10,-0.3750152587890625,-9.010009765625,-11.720016479492188,-15.455001831054688,-15.02001953125,0,-0.15690092385395848,-1.918314274518186,372.2999877929688,-4.548415042331167,372.6499938964844,-2.0798329078672544,369.8699951171875,-0.15690092385395848
3160,2018-10-02,369.92999267578125,371.92999267578125,368.5199890136719,370.3699951171875,152100.0,-0.0006484067948415717,-1.0920205197333932,0.08943170117480678,68.92564924940615,70.90918386928485,-0.6827010076495981,-7.426611317859113,-7.940815520152114,-21.14565286088157,12.930681984497827,3.410003662109375,9.300163995848834,5.437995910644531,-9.817077141889683,20.693068963178746,-2.1895406156225476,13.06553243691161,-2.109985351562443,27.836267669426668,-39.13184378918802,7.627536526267098,10,-0.1349945068359375,-8.769989013671875,-11.479995727539062,-15.214981079101562,-9.41998291015625,1,-0.14197277877844883,1.7683806617374607,370.1700134277344,-1.918314274518186,372.2999877929688,-4.548415042331167,372.6499938964844,-0.14197277877844883
3161,2018-10-03,372.0400085449219,374.30999755859375,369.2999877929688,370.92999267578125,240000.0,0.005703824807170799,-1.2928971975670218,-2.522749341101401,68.31816038294838,70.21175629130333,-2.621620144497342,-8.364302696463824,-9.987903823502734,-22.881819596008825,13.599379449037329,5.010009765624943,9.311136752426364,6.5315109252929915,-7.81997385444123,20.882995705027213,-0.6442314645740908,13.707253315160074,-4.220001220703068,55.672937946138866,-8.385142399654832,7.175742389867109,10,-2.2450103759765625,-10.8800048828125,-13.590011596679688,-17.324996948242188,-14.410003662109375,2,-0.11232665193285507,-1.0920205197333932,369.92999267578125,1.7683806617374607,370.1700134277344,-1.918314274518186,372.2999877929688,-0.11232665193285507
3162,2018-10-04,367.239990234375,370.9100036621094,364.5400085449219,370.9100036621094,175100.0,-0.012901887432268722,2.4713742838373842,-3.3062711351826906,45.493291349672035,67.06502931845515,2.197893139188295,-2.637031664848621,-5.450558183721228,-17.713387342384408,14.48740109575222,7.5,8.517494929640065,1.0569931030273665,-12.193398006567975,14.307384212622708,-5.568202451770276,7.682188657825009,8.160003662109375,24.976709521147754,-33.91724109599429,6.6251955547976635,10,2.5550079345703125,-6.079986572265625,-7.48748779296875,-12.524978637695312,-9.779998779296875,3,-0.058953258011653964,-1.2928971975670218,372.0400085449219,-1.0920205197333932,369.92999267578125,1.7683806617374607,370.1700134277344,-0.058953258011653964
3163,2018-10-05,360.3399963378906,367.4700012207031,359.9700012207031,366.8900146484375,286100.0,-0.01878878684230645,-1.0576107569104023,1.784739603688705,39.19799503066838,63.87958107755198,8.760282113561743,5.223868693614861,1.0734446287129344,-10.365121596398126,15.01594573819564,7.5,7.909036305395205,-6.283000183105457,-17.97935733906803,5.413356972857116,-12.131178761086744,-0.4348216051241707,14.842797851562523,2.4056892049558307,-51.57422124125998,5.848178577981297,10,7.345001220703125,0.82000732421875,-0.5724945068359375,-5.6249847412109375,-17.209991455078125,4,-0.04490201709556907,2.4713742838373842,367.239990234375,-1.2928971975670218,372.0400085449219,-1.0920205197333932,369.92999267578125,-0.04490201709556907
3164,2018-10-08,355.8500061035156,360.9200134277344,352.5199890136719,358.6099853515625,274000.0,-0.012460427041145694,1.2764184609786253,0.42136969962400583,25.805556159853765,58.95918981849035,13.080055473953962,10.262052023913213,5.2219744512754005,-5.418558664915963,16.223901206084452,8.4000244140625,6.714025370417062,-10.786990356445301,-22.42818303638427,0.8542023234936664,-16.607586696414785,-4.966394016475817,18.724276367187542,15.282311996246579,-32.04092893538208,5.820596339969482,10,8.1099853515625,5.30999755859375,2.9499893188476562,-1.1349945068359375,-10.209991455078125,0,-0.024392279125762473,-1.0576107569104023,360.3399963378906,2.4713742838373842,367.239990234375,-1.2928971975670218,372.0400085449219,-0.024392279125762473
3165,2018-10-09,351.2099914550781,355.80999755859375,349.010009765625,355.80999755859375,326800.0,-0.013039242851910271,1.9565125088733057,1.6666814095688807,25.083166211469248,54.039944351329666,16.71215188457768,15.230056819038964,9.590134325217093,-0.3572509134785946,17.703431873534285,6.839996337890625,5.384465018565379,-15.139505004882835,-28.0064551269723,-2.272554882793372,-21.572980065927595,-8.706029943838075,22.04103340820319,8.695583995754074,-34.256080655493435,6.433475061044745,10,10.995010375976562,9.975006103515625,7.0950164794921875,3.5050201416015625,-11.25,1,0.011218366610479036,1.2764184609786253,355.8500061035156,-1.0576107569104023,360.3399963378906,2.4713742838373842,367.239990234375,0.011218366610479036
3166,2018-10-10,340.05999755859375,347.8500061035156,331.0,331.0,1186600.0,-0.031747370996734636,-2.7196491488086014,-1.9695620733349697,19.408130902836632,47.86241529627818,25.914048479515714,26.522250773586904,20.023942942142867,11.061345706243515,19.550582649482763,20.209991455078125,4.144821972309899,-25.516499328613293,-42.36449705457659,-8.668501602649997,-33.94049819159494,-17.092500465631645,31.25174609687508,22.701069223893175,-17.04541611132129,8.423998862981659,10,13.115005493164062,13.139999389648438,18.245010375976562,14.655014038085938,4.3699951171875,2,0.06013648283787809,1.9565125088733057,351.2099914550781,1.2764184609786253,355.8500061035156,-1.0576107569104023,360.3399963378906,0.06013648283787809
3167,2018-10-11,321.1300048828125,338.19000244140625,317.04998779296875,338.19000244140625,1205100.0,-0.05566662592391369,1.4783139125114932,-1.8830024454489722,13.850649817707279,41.43356375226661,41.08825441442889,44.81789360782295,38.22416863088955,30.111076345099377,21.700622817665,23.010009765625,1.869944535011939,-42.584992980957054,-68.55023460770934,-16.619751354204766,-55.56761379433323,-29.60237216758088,46.15056440710947,8.092058713335186,-31.200211840927928,12.982620813376155,10,25.069992065429688,25.094985961914062,36.93000793457031,33.58500671386719,26.639984130859375,3,0.11366113239190989,-2.7196491488086014,340.05999755859375,1.9565125088733057,351.2099914550781,1.2764184609786253,355.8500061035156,0.11366113239190989
3168,2018-10-12,323.3900146484375,328.9100036621094,320.2699890136719,325.0,903200.0,0.007037678607608511,-1.2012673482875247,0.094371956738733,17.416110773019156,35.944301097509005,34.82273729559404,40.989269386576325,35.27816680607157,28.064039746204628,22.320626357476343,8.6400146484375,-0.5940113331733414,-37.99498443603517,-69.38580198823763,-6.604166883832704,-53.69039321213643,-22.299575659933907,37.86288486185009,14.451842149015015,-26.787879474764928,15.695408776101235,10,22.28997802734375,22.834976196289062,34.349998474121094,31.324996948242188,14.47998046875,4,0.10535259365901761,1.4783139125114932,321.1300048828125,-2.7196491488086014,340.05999755859375,1.9565125088733057,351.2099914550781,0.10535259365901761
3169,2018-10-15,327.489990234375,328.989990234375,325.0,325.0,582400.0,0.012678114351782455,-2.2048240023531718,-1.5465918568504056,18.619104931854096,30.35468506222544,26.85613408769518,35.520730960204105,30.456386231646377,24.10787656072057,22.949418244613458,5.5999755859375,-3.742817985327406,-31.870008850097634,-66.52258373183145,2.782566031636179,-49.19629629096454,-14.543721409230727,28.458559869834346,26.934984032602465,-13.22305672300186,17.32628744086691,10,18.19000244140625,18.735000610351562,29.51502227783203,27.225021362304688,1.970001220703125,0,0.04775722957896944,-1.2012673482875247,323.3900146484375,1.4783139125114932,321.1300048828125,-2.7196491488086014,340.05999755859375,0.04775722957896944
3170,2018-10-16,344.70001220703125,345.19000244140625,326.2099914550781,329.55999755859375,850300.0,0.05255129159929295,1.3548407860361213,6.080351014805373,34.66928086497548,26.61592067133956,6.359659345862212,16.965862020428517,12.736094505630206,7.110789146190598,22.521873232879056,18.980010986328125,-6.4488042787209,-13.253987121582043,-47.88895934802417,21.380985104860088,-30.571473234803136,4.063498991639051,6.580710419829245,89.77275316941704,50.96423075723544,17.31748611322108,10,-0.7200164794921875,1.5249786376953125,12.305000305175781,10.014999389648438,-6.010009765625,1,0.002727015979453018,-2.2048240023531718,327.489990234375,-1.2012673482875247,323.3900146484375,1.4783139125114932,321.1300048828125,0.002727015979453018
3171,2018-10-17,347.7799987792969,348.25,342.0,345.44000244140625,605800.0,0.008935266791971319,2.8109770280706,0.15455707225039708,34.907154572487286,25.439683251652365,-0.5850282892698146,12.858934689616603,9.567633272126955,4.290154555340905,21.847033880146004,6.25,-8.939562357642274,-9.103500366210938,-43.5994323574555,25.392431625033623,-26.351466361833218,8.144465629411343,-30.730010986328125,98.49358642046555,61.66519390683091,17.247965995622287,10,-5.5200042724609375,-1.5550079345703125,9.172508239746094,6.9350128173828125,-6.670013427734375,2,-0.02248550046485387,1.3548407860361213,344.70001220703125,-2.2048240023531718,327.489990234375,-1.2012673482875247,323.3900146484375,-0.02248550046485387
3172,2018-10-18,337.1600036621094,345.9599914550781,336.20001220703125,344.9100036621094,494200.0,-0.030536532159593843,-1.0186135464202533,-3.3119709952136884,31.038213499861484,24.53304085934049,5.94453652592324,22.138600580551497,19.948134357750632,15.125229224329075,21.89304016266565,11.579986572265625,-11.99895953615004,-18.151995849609364,-53.26065804158907,16.95666634237034,-35.706326945599244,-0.5976647536194832,-19.486015624999993,60.3645747554941,26.871080253260082,17.554331095989866,10,1.8249969482421875,9.064987182617188,16.800003051757812,19.120010375976562,13.17999267578125,3,0.021562430106501163,2.8109770280706,347.7799987792969,1.3548407860361213,344.70001220703125,-2.2048240023531718,327.489990234375,0.021562430106501163
3173,2018-10-19,337.19000244140625,340.3399963378906,334.17999267578125,337.489990234375,462300.0,8.897490500370253e-05,1.0533345540364583,0.03870810231854839,31.791077318026026,25.198098765804076,2.553947884264005,20.71497208827907,19.613444838126327,15.270355121701868,21.99466082141795,6.160003662109375,-15.480633599338603,-16.56299743652346,-51.997806952311805,18.871812079264885,-34.28040219441766,1.1544073213707406,-18.90449416503907,52.43011802755376,20.16766421271428,17.717404757894183,10,-0.760009765625,9.034988403320312,16.900001525878906,20.665008544921875,11.290008544921875,4,0.031376928425106865,-1.0186135464202533,337.1600036621094,2.8109770280706,347.7799987792969,1.3548407860361213,344.70001220703125,0.031376928425106865
3174,2018-10-22,334.7799987792969,339.6400146484375,333.6700134277344,337.4800109863281,598700.0,-0.00714731648227962,-1.4268381942463,9.000406917599186,31.047131601404217,25.860761586907962,1.8560437305297341,21.807025890017258,21.760553249153304,17.870551482217593,22.800539055224124,5.970001220703125,-17.95275807228552,-17.42650146484374,-53.36034153828541,18.507338608597934,-35.3934215015646,0.5404185718771259,-15.89520066845705,38.88386570609257,5.811133596722321,17.966920036720847,10,-2.1300048828125,11.444992065429688,24.3125,25.835006713867188,25.79998779296875,0,0.009229931146297998,1.0533345540364583,337.19000244140625,-1.0186135464202533,337.1600036621094,2.8109770280706,347.7799987792969,0.009229931146297998
3175,2018-10-23,332.8599853515625,335.4200134277344,326.2699890136719,328.9200134277344,433000.0,-0.005735149754272362,1.0198666796910525,-1.4592422632637838,28.830765303884675,26.90772096480219,1.0050676884099516,22.021567662882774,23.421855598514526,19.902545498353106,23.727603534230163,9.1500244140625,-19.90959504403503,-17.54701385498049,-53.57598280767888,18.4819550977179,-35.56149833132969,0.46747062136870454,-13.387883202939463,29.981769990878053,-0.22259662567133986,18.014484476349185,10,-0.209991455078125,13.365005493164062,26.555023193359375,27.870025634765625,34.510009765625,1,-0.010214486709459347,-1.4268381942463,334.7799987792969,1.0533345540364583,337.19000244140625,-1.0186135464202533,337.1600036621094,-0.010214486709459347
3176,2018-10-24,322.739990234375,336.8399963378906,322.20001220703125,334.3399963378906,509600.0,-0.03040315917366543,-1.3091526533284235,-2.9441849657255723,27.26343416048269,28.39803033622168,9.398167717924537,29.966037027051925,33.14376869330994,30.08479434944195,24.444901213922183,14.639984130859375,-21.426164595453827,-25.310508728027344,-62.135856621933954,11.514839165879266,-43.72318267498065,-6.897834781074039,-2.69233012872445,2.2726367801358136,-27.411846241921708,18.412673946953298,10,11.520004272460938,23.485000610351562,38.347511291503906,39.08001708984375,38.930023193359375,2,0.049420625548908026,1.0198666796910525,332.8599853515625,-1.4268381942463,334.7799987792969,1.0533345540364583,337.19000244140625,0.049420625548908026
3177,2018-10-25,327.8900146484375,331.3800048828125,320.010009765625,325.6600036621094,575200.0,0.015957193313176132,1.4690566050239733,-0.1922422252564396,33.11831425892403,30.142719612433332,5.931671172476683,22.44135262333856,27.812034689955624,25.05362935259336,24.853579727803314,11.3699951171875,-22.609988694677554,-17.9224853515625,-53.88340526634266,18.038434563217663,-35.90294530895255,0.057974605827553205,20.3599853515625,38.76050215184344,5.393054248495012,17.980459957390075,10,6.239990234375,18.334976196289062,33.60749053955078,34.404998779296875,44.5,3,0.04031830831231442,-1.3091526533284235,322.739990234375,1.0198666796910525,332.8599853515625,-1.4268381942463,334.7799987792969,0.04031830831231442
3178,2018-10-26,315.8900146484375,326.010009765625,315.45001220703125,323.3800048828125,782300.0,-0.03659763781726122,-1.5232983796870214,-3.3587234683125096,30.71801699995376,31.487043175555513,18.725055128507904,31.619734123082708,39.399127715358134,37.04819035910526,25.384806589058666,12.44000244140625,-22.733208780508335,-27.10198669433595,-63.16423034649148,8.960256957819581,-45.133108520413714,-9.070864868258184,31.795185546875018,1.8189433526186578,-32.438416051469275,18.031121826077772,10,15.959991455078125,29.534988403320312,46.204994201660156,46.404998779296875,37.91998291015625,4,0.10905688718205742,1.4690566050239733,327.8900146484375,-1.3091526533284235,322.739990234375,1.0198666796910525,332.8599853515625,0.10905688718205742
3179,2018-10-29,312.0899963378906,322.8800048828125,307.3599853515625,320.8500061035156,589000.0,-0.01202956134835731,1.421218512399842,1.1695622412725317,30.969067928463346,31.075908404831942,22.474265248418476,32.51236923383357,42.75194511033055,40.81550842007334,26.909473488351487,15.52001953125,-20.359800692292822,-27.998004150390614,-64.1989953697481,8.202987068966877,-46.09849976006933,-9.897508540711897,34.30579633789063,16.04480740703167,-20.56003482055317,18.10049560967874,10,15.714996337890625,29.289993286132812,50.420013427734375,50.20501708984375,35.760009765625,0,0.11660102879119227,-1.5232983796870214,315.8900146484375,1.4690566050239733,327.8900146484375,-1.3091526533284235,322.739990234375,0.11660102879119227
3180,2018-10-30,317.4100036621094,318.239990234375,311.9599914550781,312.95001220703125,583300.0,0.01704638849897311,1.052299054049337,-0.5091308770658566,38.31872928575049,31.454972261861194,14.389257947445628,24.30192584332093,36.942555939591045,35.39935771007322,28.516535281420673,6.279998779296875,-18.21495137447613,-20.05199737548827,-54.72569578018147,14.621701029204928,-37.3888465778349,-2.7151481731416425,26.64364057421875,34.090958497972565,-4.096120084261557,17.3368492023466,10,9.249984741210938,23.969985961914062,45.102508544921875,44.885009765625,25.970001220703125,1,0.13600700170783453,1.421218512399842,312.0899963378906,-1.5232983796870214,315.8900146484375,1.4690566050239733,327.8900146484375,0.13600700170783453
3181,2018-10-31,330.25,334.7699890136719,322.0,322.0,385300.0,0.04045239970306391,-2.095754912405303,1.8497793287488453,55.01870485426067,34.119471301238875,-1.3397612416962374,8.612150287382462,23.64332531017692,22.600774466966186,29.091704316832452,17.3599853515625,-16.01226637762477,-5.122500610351551,-35.8327409052647,25.587739684561598,-20.477620757808097,10.232619537104995,11.602024703242193,83.50971028902069,39.80083863862949,15.355120147456573,10,-6.4000091552734375,11.129989624023438,32.90000915527344,32.045013427734375,15.540008544921875,2,0.11239968241389109,1.052299054049337,317.4100036621094,1.421218512399842,312.0899963378906,-1.5232983796870214,315.8900146484375,0.11239968241389109
3182,2018-11-01,345.5899963378906,346.239990234375,331.5799865722656,332.3900146484375,545800.0,0.04644964826007758,1.022073726414598,1.5999977805397727,60.67922582736404,37.32926558005421,-17.16309186086886,-8.888700714388051,8.10636813660824,7.375686011994162,30.2837489619032,15.989990234375,-15.693083844307523,11.299995422363281,-16.01970555593732,38.619696400663884,-2.35985506678702,24.959845911513582,-38.230010986328125,98.32820520870943,48.815124715416424,13.659850489150292,11,-18.790008544921875,-4.2100067138671875,18.07501220703125,16.70501708984375,0.1400146484375,3,0.04652917405086576,-2.095754912405303,330.25,1.052299054049337,317.4100036621094,1.421218512399842,312.0899963378906,0.04652917405086576
3183,2018-11-02,344.1600036621094,353.8500061035156,341.489990234375,347.3500061035156,534500.0,-0.00413783006144397,-1.89800080139672,-0.241667186853379,58.230475555061346,40.349637130460565,-16.360959801517367,-9.204967428108546,9.391580447627575,8.956868464583863,31.715453333256,12.360015869140625,-15.72221315706048,10.679002380371116,-14.245996175911671,35.604000936653904,-1.7834968977702488,23.14150165851248,-36.022418212890614,79.15681196808423,25.68117962872067,12.462499278141392,11,-13.555007934570312,-2.8050079345703125,21.31749725341797,18.135009765625,9.399993896484375,4,0.08202583300191923,1.022073726414598,345.5899963378906,-2.095754912405303,330.25,1.052299054049337,317.4100036621094,0.08202583300191923
3184,2018-11-05,347.1700134277344,347.42999267578125,342.69000244140625,345.20001220703125,629800.0,0.008745960406776998,2.8072826659803165,-0.6175547689658472,51.41839907385307,42.859374216012604,-19.476814033462745,-13.595659034820926,6.26201214825096,6.055133829181386,32.12881333249966,4.739990234375,-14.26674286959883,14.123011779785145,-9.42632474040164,37.67234829997193,2.3483435196917526,25.897680039878537,-37.20393115234373,84.05349644338114,33.71640216352937,11.774668260093398,11,-16.565017700195312,-5.8150177001953125,18.30748748779297,15.125,0.90997314453125,0,0.019126030112164516,-1.89800080139672,344.1600036621094,1.022073726414598,345.5899963378906,-2.095754912405303,330.25,0.019126030112164516
3185,2018-11-06,355.1499938964844,366.6900024414063,344.0199890136719,347.9800109863281,889100.0,0.022985799925404837,-2.004635266042437,3.6395829783278857,54.00673729142568,45.83085234167294,-26.77849192388129,-22.414534704048265,-1.8823407900805478,-1.7010488722231116,32.615999035423194,22.670013427734432,-12.694434747558546,21.905992126464866,-2.338748276407955,46.15073252933769,9.783621925028456,34.02836232790128,-43.42855466796874,74.17765067242456,28.695567543450608,12.1223702014364,11,-18.125,-14.31500244140625,10.327507019042969,7.14501953125,-8.350006103515625,1,-0.020554661180978262,2.8072826659803165,347.1700134277344,-1.89800080139672,344.1600036621094,1.022073726414598,345.5899963378906,-0.020554661180978262
3186,2018-11-07,360.510009765625,361.1300048828125,352.9700012207031,357.8399963378906,468400.0,0.015092259499525529,3.173911007391335,0.37238769759859713,63.46441700409846,49.20264153558121,-29.29844371592145,-27.577864734184686,-7.343965887230638,-6.807818491267994,31.468267369812626,8.160003662109375,-10.579517478613411,26.243507385253906,-0.7775470574383689,53.26456182794618,12.732980163907769,39.754034606600044,-45.490456744335916,82.39820597400214,37.1959254070091,13.510527221346146,11,-23.485015869140625,-19.675018310546875,4.967491149902344,1.785003662109375,-20.660003662109375,2,-0.04751603123017045,-2.004635266042437,355.1499938964844,2.8072826659803165,347.1700134277344,-1.89800080139672,344.1600036621094,-0.04751603123017045
3187,2018-11-08,357.6300048828125,365.0,353.3599853515625,360.510009765625,315400.0,-0.0079886960272888,-1.03852361762851,-1.078648089517779,61.41133824740076,52.61301056307531,-24.312943059154406,-23.002516634627682,-4.552774221309505,-3.6413209891092606,29.508888161799096,11.6400146484375,-8.000824234118681,21.538502502441418,-6.651924214719486,49.72892921960232,7.443289143860966,35.63371586102187,-39.5102248963164,64.04764615127493,18.943388132596084,14.095213358580464,11,-20.605010986328125,-18.495010375976562,7.847496032714844,4.665008544921875,-14.779998779296875,3,-0.033106831575192674,3.173911007391335,360.510009765625,-2.004635266042437,355.1499938964844,2.8072826659803165,347.1700134277344,-0.033106831575192674
3188,2018-11-09,357.4599914550781,358.4599914550781,353.260009765625,356.05999755859375,263200.0,-0.0004753891603420657,2.0588182495444793,-0.48610816767685333,62.986701168418314,56.17052536751475,-19.69751594015173,-21.238082091545493,-4.215220458102635,-3.2427718398702154,27.44013868943004,5.199981689453125,-4.1189171830944815,19.66499023437501,-9.397816967325866,48.72779743607589,5.133586633524601,34.19639383522542,-36.42599812128742,61.54162089029933,15.004018031555518,14.531403600850433,11,-18.134994506835938,-20.044998168945312,8.017509460449219,4.83502197265625,-24.1099853515625,4,-0.03281480654940405,-1.03852361762851,357.6300048828125,3.173911007391335,360.510009765625,-2.004635266042437,355.1499938964844,-0.03281480654940405
3189,2018-11-12,343.1300048828125,356.9700012207031,341.95001220703125,356.9700012207031,621100.0,-0.04008836489346379,1.1705192179207027,-9.88575476839237,55.14890968477524,58.040545411850836,-0.5603993571090768,-5.983062303602878,10.101836319582958,11.237616390663561,24.902849879643625,15.509979248046875,-1.483580862695419,4.553002929687523,-24.182123681049234,33.28812954042428,-9.814560375680855,18.9205662350559,-19.35665100256483,4.769576158286859,-42.05032481096543,14.367563305368368,11,1.214996337890625,-6.105010986328125,21.292495727539062,19.165008544921875,-18.80999755859375,0,0.030396620894005855,2.0588182495444793,357.4599914550781,-1.03852361762851,357.6300048828125,3.173911007391335,360.510009765625,0.030396620894005855
3190,2018-11-13,345.6400146484375,348.05999755859375,340.9100036621094,342.8999938964844,560500.0,0.007315040159435293,-1.1279739874024186,-0.19797843041703692,62.42944553582964,58.86396104313628,1.5143912212708983,-8.874013966725556,7.558795421902914,8.870499706734392,24.560894619891606,7.149993896484375,2.834705510279832,7.016012573242165,-21.76432188542958,35.79634703191391,-7.374154656093708,21.406179802578038,-19.291661854520328,19.634751786526405,-31.464314916071185,14.390167229335887,11,3.4949798583984375,-8.615020751953125,16.91998291015625,16.654998779296875,-22.910003662109375,1,0.007059286599990111,1.1705192179207027,343.1300048828125,2.0588182495444793,357.4599914550781,-1.03852361762851,357.6300048828125,0.007059286599990111
3191,2018-11-14,339.9599914550781,350.6499938964844,339.5,348.1400146484375,408200.0,-0.016433349591009394,-1.450546465496715,-2.985387314139333,56.513745089274984,58.401129850015266,9.740994320124571,-4.015775644326538,13.132978803338347,14.730655974814226,24.63828579442849,11.149993896484375,7.615613325090351,1.72698974609375,-26.74037406481267,30.19435355700017,-12.506692159359432,15.960671651546932,-11.191139682311587,1.803888059129902,-48.755118312695146,14.233681905453206,11,13.135009765625,-2.93499755859375,21.735008239746094,22.33502197265625,-25.449981689453125,2,0.020120003852848845,-1.1279739874024186,345.6400146484375,1.1705192179207027,343.1300048828125,2.0588182495444793,357.4599914550781,0.020120003852848845
3192,2018-11-15,344.42999267578125,344.6300048828125,334.4700012207031,337.80999755859375,406000.0,0.013148609639537012,1.8945798845378035,-0.8092880619900539,66.76454370299302,59.3493596442299,5.687213586813016,-8.340840901682782,8.541131753279103,10.449288813622047,24.104551577326383,10.160003662109375,11.45429030770714,5.83349151611327,-22.76155791316239,34.42854094538893,-8.46403319852459,20.13101623075113,-13.385871862896352,41.517280156315195,-14.57883023026831,14.297524714637838,11,6.1500091552734375,-7.404998779296875,8.75750732421875,9.905014038085938,-11.94000244140625,3,-0.013297293120976383,-1.450546465496715,339.9599914550781,-1.1279739874024186,345.6400146484375,1.1705192179207027,343.1300048828125,-0.013297293120976383
3193,2018-11-16,347.7699890136719,350.29998779296875,341.54998779296875,342.2200012207031,327700.0,0.009697170423351054,-1.5399075173183565,0.8383673544651583,71.07251256245178,61.533150031851974,3.2554954574193857,-11.433786974828024,5.186833968399412,7.33171834502798,23.547146893324722,8.75,12.704900764534841,8.644488525390614,-20.2310807560973,37.520057806878526,-5.793296115353314,23.08227316613454,-14.587115303075677,59.111056857638886,-1.9665379820305233,14.437784640743955,11,2.8100128173828125,-10.7449951171875,-1.5574951171875,-0.4099884033203125,-15.910003662109375,4,-0.014147232554798883,1.8945798845378035,344.42999267578125,-1.450546465496715,339.9599914550781,-1.1279739874024186,345.6400146484375,-0.014147232554798883
3194,2018-11-19,337.8699951171875,349.20001220703125,336.75,346.6600036621094,299200.0,-0.028467073667173715,-1.2574820643497653,-1.5837888068975376,61.46346184294804,62.36167498202113,13.072234620764903,-1.3601652217986384,14.827273976331242,17.42341729881099,22.76921944468292,12.45001220703125,11.827254462071437,-1.410005187988304,-30.22066982923087,27.400659453254264,-15.815337508609616,12.995327132633008,-3.399993896484375,21.01356882301683,-41.68163697860216,14.405332320621289,11,11.865005493164062,-0.845001220703125,8.082496643066406,8.850006103515625,-2.589996337890625,0,-0.013377894098302923,-1.5399075173183565,347.7699890136719,1.8945798845378035,344.42999267578125,-1.450546465496715,339.9599914550781,-0.013377894098302923
3195,2018-11-20,329.4599914550781,331.45001220703125,317.44000244140625,331.45001220703125,1019400.0,-0.024891241553404053,13.080264994095907,0.22639576989976773,49.53424815269939,60.813878442976794,19.506164522793654,7.148570092587931,22.829837134901823,25.84532169048606,21.689904205030043,20.42999267578125,11.159564948405034,-9.650009155273438,-38.65961326356745,19.359594953020576,-24.154811209420473,4.8547928988735976,37.23001098632818,36.19389372602173,-22.882437548251907,14.504802054147014,11,11.760009765625,7.56500244140625,16.49250030517578,16.764999389648438,10.600006103515625,1,-0.015601239191922356,-1.2574820643497653,337.8699951171875,-1.5399075173183565,347.7699890136719,1.8945798845378035,344.42999267578125,-0.015601239191922356
3196,2018-11-21,338.69000244140625,340.8599853515625,330.1600036621094,332.239990234375,400900.0,0.028015574654643993,-1.0169644603472279,-3.2411783649496235,45.61627055233684,59.05887092130302,7.6611378173518005,-0.8698348278061871,13.337661323645875,16.721401669943305,20.017901989076933,11.399993896484375,11.346309134471085,-1.217498779296875,-29.190701686635407,26.755704128041657,-15.204100232966141,12.769102674372391,27.015000000000043,64.66831854199094,10.120983030504163,13.986601453669268,11,-0.7400054931640625,-1.665008544921875,6.4124908447265625,7.5349884033203125,0.959991455078125,2,-0.04712271203765228,13.080264994095907,329.4599914550781,-1.2574820643497653,337.8699951171875,-1.5399075173183565,347.7699890136719,-0.04712271203765228
3197,2018-11-23,341.1099853515625,345.739990234375,335.7699890136719,336.25,155300.0,0.007145126495355925,-2.4261129463583453,0.7534846750002365,48.08632384923427,57.403273441393694,2.962938767238029,-2.370148160346389,10.586673152776996,14.393438709538373,17.986548974182103,9.970001220703125,10.641915535343571,0.5414855957031364,-26.854876005036147,27.93784719644242,-13.156695204666505,14.239666396072778,23.62971708984378,72.03284681023369,19.747544064816104,13.698180800369647,11,-3.9049835205078125,-4.084991455078125,3.13250732421875,5.1150054931640625,-15.55999755859375,4,-0.07798064181123998,-1.0169644603472279,338.69000244140625,13.080264994095907,329.4599914550781,-1.2574820643497653,337.8699951171875,-0.07798064181123998
3198,2018-11-26,350.3399963378906,350.70001220703125,343.69000244140625,344.57000732421875,393200.0,0.02705875343055486,1.1602426351303694,1.1872441162434382,51.84494334126674,57.036166069892744,-8.250928775785042,-9.367182108735278,0.7511586485927637,5.261034677748739,15.66702757016101,9.59002685546875,8.639628229510265,8.048997497558616,-17.049869928715225,33.14786492383246,-4.500436215578304,20.598431210695537,13.45371210351567,98.91757136670265,48.558402000544305,12.549433713136917,11,-16.269989013671875,-13.31500244140625,-7.7350006103515625,-4.1150054931640625,-9.3699951171875,0,-0.05095052317777593,-2.4261129463583453,341.1099853515625,-1.0169644603472279,338.69000244140625,13.080264994095907,329.4599914550781,-0.05095052317777593
3199,2018-11-27,348.4800109863281,349.1600036621094,343.239990234375,347.4800109863281,343400.0,-0.005309086518824446,4.016991672270212,0.173310555294043,45.820290985863785,55.19070445322986,-6.204730477858334,-4.891979176041502,2.036018961352738,7.200818610487545,12.749973012144658,7.100006103515625,6.828973322645254,4.36951141357423,-16.416461107249518,25.155483934397978,-6.023474846837644,14.762497673986104,14.386623335078184,93.32531398413013,44.0796763309381,10.392986260411861,11,-14.410003662109375,-11.45501708984375,-7.152519226074219,-2.2550201416015625,-6.95001220703125,1,-0.04769290952363314,1.1602426351303694,350.3399963378906,-2.4261129463583453,341.1099853515625,-1.0169644603472279,338.69000244140625,-0.04769290952363314
3200,2018-11-28,360.5799865722656,361.6300048828125,351.0,351.0,350500.0,0.03472215106883758,-1.2192108105008648,9.579986572265625,50.04043499805144,54.47144777642725,-17.838515745129655,-14.32646645559521,-10.6660464321875,-4.827065249242537,9.970614544541675,13.149993896484375,5.044648472235679,14.310987854003884,-3.562333951370192,32.18430965937796,5.374326951316846,23.24764875669092,1.3781151115406942,96.66343098246814,49.479357790468114,8.936660902687024,11,-21.04498291015625,-23.55499267578125,-21.142494201660156,-14.354995727539062,-14.720001220703125,2,-0.07016470335326908,4.016991672270212,348.4800109863281,1.1602426351303694,350.3399963378906,-2.4261129463583453,341.1099853515625,-0.07016470335326908
3201,2018-11-29,367.3699951171875,370.6300048828125,358.760009765625,360.1400146484375,370900.0,0.018830797043033032,-1.3763777218407096,0.7546963050742712,55.38477994883143,53.2070295815204,-22.72087112210545,-19.176120422770282,-17.874634268725345,-11.495505390934738,9.362181691086228,11.8699951171875,5.23569229090441,19.24499664306643,0.6798154191249068,37.81017786700795,9.962406031095668,28.52758725503719,-49.92999267578125,90.64828375907057,43.713760087227826,9.282590611970749,11,-23.334991455078125,-28.375,-27.93250274658203,-21.145004272460938,-20.8699951171875,3,-0.07433921638015684,-1.2192108105008648,360.5799865722656,4.016991672270212,348.4800109863281,1.1602426351303694,350.3399963378906,-0.07433921638015684
3202,2018-11-30,361.6700134277344,368.4700012207031,357.80999755859375,367.80999755859375,491900.0,-0.015515642989936795,1.8579131025285438,-0.8492393800229621,52.193405886138905,51.10935106193009,-16.000879293547314,-12.869523946688787,-12.648753404935405,-5.690537900931872,9.832262448622915,10.660003662109375,4.352949123323128,12.741014099121116,-6.7324557222697194,32.21448392051195,3.0042791884256985,22.477749009816534,-43.16621093750001,67.2873798350113,21.28347366617396,9.736734910695407,11,-17.635009765625,-22.675018310546875,-21.427520751953125,-15.445022583007812,-11.779998779296875,4,-0.06088428322424311,-1.3763777218407096,367.3699951171875,-1.2192108105008648,360.5799865722656,4.016991672270212,348.4800109863281,-0.06088428322424311
3203,2018-12-03,372.3900146484375,374.3500061035156,368.3900146484375,369.1499938964844,507900.0,0.029640282087818326,-1.5042090078538228,-0.5276920400606376,65.84019835768088,51.595655119122625,-25.54789696675141,-22.520819022428498,-23.720970650519746,-16.319112974159168,10.97814783241472,12.67999267578125,4.885894422681702,22.049514770507812,0.0969085381936452,44.00212100282198,11.073211654350757,33.02581788666487,-52.84368811035159,93.69980567248014,40.72522768611286,10.97630311615708,12,-26.495010375976562,-31.535018920898438,-32.21251678466797,-26.165023803710938,-22.8900146484375,0,-0.1257821773220451,1.8579131025285438,361.6700134277344,-1.3763777218407096,367.3699951171875,-1.2192108105008648,360.5799865722656,-0.1257821773220451
3204,2018-12-04,353.80999755859375,371.80999755859375,352.95001220703125,371.0799865722656,582400.0,-0.04989397233807302,1.013878728136278,-5.330209383153274,53.7673999179293,52.06600531525928,-4.994200377058689,-3.6025497101537667,-5.630579950717163,2.170809574979671,11.746921549325435,19.44000244140625,3.674122822039749,3.1374984741211165,-18.814057433903145,25.089054382145378,-7.838279479891014,14.113276428133247,-32.07152383789065,12.034247640606274,-43.2921805036248,10.975777954012125,12,-1.55499267578125,-12.955001831054688,-15.172492980957031,-8.384994506835938,-5.75,1,-0.036290654380856546,-1.5042090078538228,372.3900146484375,1.8579131025285438,361.6700134277344,-1.3763777218407096,367.3699951171875,-0.036290654380856546
3205,2018-12-06,347.8500061035156,352.2799987792969,342.0299987792969,347.1700134277344,665700.0,-0.01684517536588581,1.1488519094323206,-0.039374239048034734,53.62892902379648,52.956300700977025,4.301047256859476,1.8788325890299689,-0.3407930870934024,8.002899624787005,10.938508177551917,11.779998779296875,1.579084617337685,-2.457493591308605,-24.338224590195694,19.423237407578483,-13.39785909075215,8.482871908134939,-24.007071087500037,18.007444323372948,-42.26794476787833,10.94036549944354,12,7.209991455078125,-4.69500732421875,-13.257514953613281,-6.4700164794921875,1.040008544921875,3,-0.01816877163526054,1.013878728136278,353.80999755859375,-1.5042090078538228,372.3900146484375,1.8579131025285438,361.6700134277344,-0.01816877163526054
3206,2018-12-07,343.3800048828125,354.0799865722656,338.9200134277344,348.1400146484375,366200.0,-0.012850369821102992,-1.2163715294044162,-7.000089758549501,49.51706918854822,53.11527240534524,10.623458168908599,5.2698859079577005,3.36036124525441,12.288168798266156,10.156781560739757,15.15997314453125,1.0383468384788443,-6.070994567871082,-27.60856256441963,15.466573428677464,-16.839778566145355,4.697789430403191,-17.5167870232969,12.588180573141425,-47.992056876917246,10.76878399827426,12,13.2550048828125,2.5149993896484375,-9.360015869140625,-2.0000152587890625,5.290008544921875,4,0.007222262314302119,1.1488519094323206,347.8500061035156,1.013878728136278,353.80999755859375,-1.5042090078538228,372.3900146484375,0.007222262314302119
3207,2018-12-10,345.7900085449219,349.1700134277344,336.9599914550781,341.5400085449219,426800.0,0.00701847407490086,1.2179856753220835,-0.8928553110734985,49.08147102811254,52.80821992610588,9.998588003723569,2.0315369447680496,0.10404180929305085,9.750280015218834,9.127181912594864,12.21002197265625,2.6196747942390743,-3.0689910888671648,-24.308799374836497,18.170817197102167,-13.688895231851802,7.550913054117473,-17.987319155646276,23.61597654579349,-35.615469960667696,10.619904142984666,12,9.864990234375,0.1049957275390625,-13.175018310546875,-4.4100189208984375,3.259979248046875,0,0.0020532445632706064,-1.2163715294044162,343.3800048828125,1.1488519094323206,347.8500061035156,1.013878728136278,353.80999755859375,0.0020532445632706064
3208,2018-12-11,345.7300109863281,357.6300048828125,344.82000732421875,352.6099853515625,317100.0,-0.00017350865297183216,-1.9448332228384213,-1.6188174977022058,54.01267006450322,53.71848426817694,10.43303516837318,1.2307996991514756,-0.6891393115968185,9.635557951232045,7.975179500704311,12.80999755859375,4.053838884114441,-2.5424896240234602,-23.427129175484595,18.342149927437674,-12.984809399754056,7.899830151707135,-16.065428928482902,25.1650444628338,-37.29375847980921,10.442319775730576,12,9.92498779296875,0.1649932861328125,-11.640022277832031,-4.3500213623046875,10.160003662109375,1,0.012032521128962248,1.2179856753220835,345.7900085449219,-1.2163715294044162,343.3800048828125,1.1488519094323206,347.8500061035156,0.012032521128962248
3209,2018-12-12,353.55999755859375,357.95001220703125,350.989990234375,350.989990234375,206100.0,0.022647691329796826,-4.416344075806873,-0.3735489680318307,62.376754973135675,55.08918648763074,3.7989222310005744,-6.089969646338318,-9.23024418590336,1.6429938283168894,7.829865584828657,12.220001220703125,5.397682462105422,4.765997314453102,-16.09884053592765,25.630835164833854,-5.666421610737302,15.198416239643507,-22.10799853892172,79.08522959402502,12.754513948973269,10.432418925190385,12,2.095001220703125,-7.6649932861328125,-17.580001831054688,-12.180007934570312,-9.970001220703125,2,-0.011483192631035477,-1.9448332228384213,345.7300109863281,1.2179856753220835,345.7900085449219,-1.2163715294044162,343.3800048828125,-0.011483192631035477
3210,2018-12-13,348.0799865722656,355.29998779296875,347.92999267578125,353.92999267578125,203900.0,-0.015499522073110006,-1.3967487582062594,-2.276260479255231,55.01548374182657,55.0481535757413,8.179502572708031,-0.4403673980656322,-4.5319536569112415,7.035008656752382,7.701486699397836,7.3699951171875,5.6178905011888105,-0.8360122680663835,-21.651676639015534,19.979652102882767,-11.243844453540987,9.57181991740822,-14.912067269239856,52.97753274566336,-13.003172206451119,10.407832185474575,12,7.57501220703125,-2.1849822998046875,-12.099990844726562,-6.6999969482421875,-0.65997314453125,3,-5.74264951821446e-05,-4.416344075806873,353.55999755859375,-1.9448332228384213,345.7300109863281,1.2179856753220835,345.7900085449219,-5.74264951821446e-05
3211,2018-12-14,346.79998779296875,350.20001220703125,344.25,344.79998779296875,277900.0,-0.0036773121945381515,-2.8387477849970466,-0.3418799851846442,53.07667581061209,55.14629467846055,6.967501652211297,1.4528281665985787,-4.132688940117873,8.130216652963782,7.458735463494884,5.95001220703125,6.602960052374158,-2.458010864257801,-22.875055354697054,17.95903362618145,-12.666533109477427,7.750511380961825,-11.9847850179234,46.879402617908376,-17.57831629356496,10.208522245219628,12,8.855010986328125,-0.9049835205078125,-7.8699951171875,-5.4199981689453125,1.96002197265625,4,0.006026605908407534,-1.3967487582062594,348.0799865722656,-4.416344075806873,353.55999755859375,-1.9448332228384213,345.7300109863281,0.006026605908407534
3212,2018-12-17,339.8500061035156,351.8900146484375,336.739990234375,345.3399963378906,392100.0,-0.020040316995634133,-1.5875313384447791,-2.7449951171875,44.184501025938104,52.74010608604469,11.73039331023972,8.476700713177593,1.992383075494729,14.718833943100037,7.840615072975404,15.1500244140625,6.0846238511927595,-9.178993225097656,-29.924145965083824,11.566159514888511,-19.55156959509071,1.193583144895399,-3.453411195331455,14.662954489863456,-43.55891778610663,10.372576369993075,12,14.42498779296875,6.0449981689453125,-0.920013427734375,1.5299835205078125,12.009979248046875,0,0.02595264724383206,-2.8387477849970466,346.79998779296875,-1.3967487582062594,348.0799865722656,-4.416344075806873,353.55999755859375,0.02595264724383206
3213,2018-12-18,342.8500061035156,347.1600036621094,338.5899963378906,342.8399963378906,350100.0,0.008827423704933501,-1.0141004676248673,-0.001823275670387335,46.91776656530892,51.97903571353131,4.581249806502342,5.364236211893967,-1.5922327279170077,11.357514240669616,7.792166921404772,8.57000732421875,4.389920268311414,-5.932994079589832,-26.85692150194683,14.990933342767164,-16.39495779076833,4.528969631588666,-6.110015869140625,28.807211407030113,-23.9426485278146,10.46196371117849,12,4.4949951171875,3.0449981689453125,-4.770011901855469,-1.4700164794921875,7.91998291015625,1,0.018083656348488297,-1.5875313384447791,339.8500061035156,-2.8387477849970466,346.79998779296875,-1.3967487582062594,348.0799865722656,0.018083656348488297
3214,2018-12-19,333.3500061035156,348.260009765625,330.0,343.7300109863281,402900.0,-0.0277089101090221,-1.138172306218933,-1036.9878048780488,34.6557046869067,49.87089967609911,12.1516674248345,15.292291273480942,7.345455078145051,20.48406794151606,8.373064785313858,18.260009765625,3.0565113281795675,-15.206994628906273,-36.716665016378215,6.30267575856567,-25.961829822642244,-4.4521594351703015,41.0,13.241137232669505,-32.55134859696739,10.754835193735964,12,10.625,12.544998168945312,5.019989013671875,8.029983520507812,42.3699951171875,2,0.0676166435644896,-1.0141004676248673,342.8500061035156,-1.5875313384447791,339.8500061035156,-2.8387477849970466,346.79998779296875,0.0676166435644896
3215,2018-12-20,324.32000732421875,335.57000732421875,321.8500061035156,331.5799865722656,583800.0,-0.027088641409812264,-1.2491839037043893,0.699419637082074,26.338352392428604,47.295486698752484,19.54868178508343,25.210001222963854,15.84620305556109,29.148986876105653,8.343877326917584,13.720001220703125,-1.1284902603370028,-23.979994201660134,-46.54721885265889,-1.4127695506613804,-35.26360652715948,-12.696381876160785,49.14299865722654,8.222371897829127,-30.578559815923093,11.283612325499368,12,15.580001831054688,21.574996948242188,16.364990234375,17.059982299804688,60.739990234375,3,0.05941659033822089,-1.138172306218933,333.3500061035156,-1.0141004676248673,342.8500061035156,-1.5875313384447791,339.8500061035156,0.05941659033822089
3216,2018-12-21,322.7300109863281,330.5,320.239990234375,323.6199951171875,551400.0,-0.004902553965167922,-2.4957291173855856,0.1225876962525484,27.584613741414955,44.90694700023054,20.005191507083396,26.923384585351698,17.23701331366317,30.20782635768728,9.095877070830241,10.260009765625,-2.9462598561723325,-24.771990966796864,-49.76805171984523,0.22406978625150487,-37.27002134332105,-12.27396059027268,48.668475,7.867358076497337,-26.20124594239707,12.498030376524172,12,16.364990234375,23.164993286132812,20.34998321533203,18.649978637695312,68.26998901367188,4,0.07650358380352862,-1.2491839037043893,324.32000732421875,-1.138172306218933,333.3500061035156,-1.0141004676248673,342.8500061035156,0.07650358380352862
3217,2018-12-24,314.510009765625,322.6600036621094,311.4599914550781,318.7099914550781,316900.0,-0.025470210209398103,-1.1747557857373538,4.719164694990227,15.694633159546626,40.64938734412425,26.06223000060902,34.83438197978796,25.768468147031683,37.95301430029713,10.41952484615777,11.27001953125,-4.679403667268161,-31.661993408203102,-60.608587571155454,-2.715399245250751,-46.13529048967928,-17.188696326726927,53.81896647558597,8.288089111283787,-17.484193781561615,14.473297081476183,12,20.194992065429688,28.394989013671875,30.54998779296875,26.869979858398438,78.72000122070312,0,0.10889955466130741,-2.4957291173855856,322.7300109863281,-1.2491839037043893,324.32000732421875,-1.138172306218933,333.3500061035156,0.10889955466130741
3218,2018-12-26,332.489990234375,332.9599914550781,314.1700134277344,316.0,521100.0,0.05716822966031776,1.156051167302231,-3.9262052679382378,37.273149251306,37.8600978194765,6.712541071070518,16.283416665245397,8.242433717182507,19.614079353423904,11.176914808127083,18.78997802734375,-5.207538878040623,-12.789512634277344,-42.2904293548404,16.71140408628571,-27.53997099455887,1.9609457260041836,31.289467223945337,57.14670737886476,28.41239575582224,14.750458360281513,12,0.8899993896484375,10.415008544921875,11.312507629394531,8.889999389648438,70.1400146484375,2,0.05825737822523136,-1.1747557857373538,314.510009765625,-2.4957291173855856,322.7300109863281,-1.2491839037043893,324.32000732421875,0.05825737822523136
3219,2018-12-27,331.8599853515625,331.8599853515625,316.4800109863281,327.1400146484375,429900.0,-0.001894808569630646,5.516978741012776,0.2862324741275928,39.80617846040826,36.17017501043003,4.403797417645649,16.44773300497775,9.196248621619645,19.843492861398772,12.01024297855939,16.009979248046875,-5.948171733095137,-12.588516235351562,-42.64100838353761,17.463975912834485,-27.614762309444586,2.437729838741461,27.73391482649845,84.6121131035635,52.26872174107332,15.02624607409303,12,-0.1849822998046875,11.045013427734375,11.942512512207031,9.520004272460938,86.2100219726563,3,0.05698187337071281,1.156051167302231,332.489990234375,-1.1747557857373538,314.510009765625,-2.4957291173855856,322.7300109863281,0.05698187337071281
3220,2018-12-28,335.2799987792969,340.6700134277344,330.44000244140625,333.7099914550781,251300.0,0.010305591450295859,-1.5228186101118353,0.33263073501267265,44.766083751020965,35.24677589269768,-1.143039902079181,11.631476109427183,5.59164700106237,16.051801566209008,11.782979256004968,10.230010986328125,-7.311364161642928,-7.90350341796875,-37.21779135617447,21.410784520236973,-22.56064738707164,6.75364055113414,20.463188700925457,81.54737900066237,44.775747395812346,14.657143969102863,12,-3.6049957275390625,7.625,8.099998474121094,6.0999908447265625,84.6199951171875,4,0.12061561258840992,5.516978741012776,331.8599853515625,1.156051167302231,332.489990234375,-1.1747557857373538,314.510009765625,0.12061561258840992
3221,2018-12-31,340.05999755859375,343.3800048828125,337.1700134277344,338.739990234375,355400.0,0.014256737045753143,-1.7847739216115612,0.8407650740582359,46.40751524827159,35.49377747295696,-7.799891461728919,4.9546011647386194,0.5795058596114586,11.120542766425103,10.935510631941423,8.100006103515625,-10.320755765214301,-1.7580047607422102,-28.7834647272997,25.26745520581528,-15.270734744020956,11.754725222536536,12.140534239617068,89.59897892356746,49.049744538027376,13.512729983278735,12,-10.199996948242188,2.845001220703125,-0.9375,1.3199920654296875,80.92001342773438,0,0.1323295898461163,-1.5228186101118353,335.2799987792969,5.516978741012776,331.8599853515625,1.156051167302231,332.489990234375,0.1323295898461163
3222,2019-01-02,339.6499938964844,340.80999755859375,330.3800048828125,335.510009765625,313300.0,-0.0012056803653852644,2.2291041708986636,3.1363342118647988,46.2047322453172,35.414551437402324,-8.293380786258297,3.8265235689377732,1.090183173226933,11.36259311108472,10.28457516751817,10.42999267578125,-12.210985296142496,-1.0670074462890398,-26.430210850494575,24.296195957916495,-13.748609148391836,11.614594255813756,9.291294674275832,87.23035920067116,42.88716625177983,12.681601702102771,1,-9.789993286132812,3.2550048828125,-2.1624984741210938,1.7299957275390625,85.74002075195312,2,0.15118506411387034,-1.7847739216115612,340.05999755859375,-1.5228186101118353,335.2799987792969,5.516978741012776,331.8599853515625,0.15118506411387034
3223,2019-01-03,325.54998779296875,337.8800048828125,324.8599853515625,337.8800048828125,404100.0,-0.041513341253917146,1.1119223820013366,-2.9782764136548256,33.78487243884824,35.31779229872916,3.4582142956680855,15.006878382844548,15.128128199748176,25.18093163670187,9.381574268162122,14.790008544921875,-14.291085975627652,-12.82501220703125,-34.21264530485013,8.562620890787628,-23.518828755940717,-2.131195658121783,20.39279700853689,33.717393548650584,-5.9737624028587035,10.693816548909442,1,1.8700103759765625,17.355010986328125,11.565010070800781,15.830001831054688,103.18002319335938,3,0.2078944117067516,2.2291041708986636,339.6499938964844,-1.7847739216115612,340.05999755859375,-1.5228186101118353,335.2799987792969,0.2078944117067516
3224,2019-01-04,340.9700012207031,340.9700012207031,329.3500061035156,330.739990234375,285600.0,0.0473660390291295,1.2717463613122246,-0.8296834393485633,46.308802028970625,37.53673114723383,-12.032587271365003,-1.5013732332071186,-0.09835045877605353,9.603740436387056,9.594222242616283,15.420013427734375,-14.598930976780878,3.237001037597679,-16.936186700255405,23.410188775450763,-6.849592831328835,13.323594906524193,2.214160113088326,86.987034986422,46.95334697336345,10.08659386892653,1,-13.550003051757812,1.93499755859375,-5.4225006103515625,0.4099884033203125,90.20999145507812,4,0.18083703387793948,1.1119223820013366,325.54998779296875,2.2291041708986636,339.6499938964844,-1.7847739216115612,340.05999755859375,0.18083703387793948
3225,2019-01-07,341.5299987792969,344.260009765625,338.6400146484375,340.8900146484375,329300.0,0.0016423660632574055,-1.1867752794979427,0.06255947639886998,47.243441146789266,39.721045303386525,-11.057425307741028,-2.6974250228415713,-0.3924185185173883,8.904033085212234,10.322310164622005,5.6199951171875,-15.488834683024152,4.112998962402344,-15.585328012100945,23.811325936905632,-5.7361645248493005,13.962162449653988,-30.07000732421875,85.92779613025013,44.828435750625786,9.849163487251657,1,-13.669998168945312,1.375,-5.9824981689453125,-0.1500091552734375,90.55999755859375,0,0.22410918167801563,1.2717463613122246,340.9700012207031,1.1119223820013366,325.54998779296875,2.2291041708986636,339.6499938964844,0.22410918167801563
3226,2019-01-08,345.8599853515625,348.42999267578125,342.239990234375,345.3599853515625,360500.0,0.01267820275742082,1.1950306257169447,0.7812693719898908,53.23221424606614,43.89188764633314,-13.143572597375396,-7.201306156060468,-4.074430275351801,4.449953617863059,10.765211679098769,6.899993896484375,-14.24004577612925,8.318986511230491,-11.567710797270877,28.20568381973186,-1.624362143020221,18.262335165481204,-33.74399353027343,89.09628118113478,42.80832829204218,9.943348654250697,1,-14.559982299804688,-2.954986572265625,-7.579986572265625,-4.4799957275390625,83.91000366210938,1,0.21407509304570493,-1.1867752794979427,341.5299987792969,1.2717463613122246,340.9700012207031,1.1119223820013366,325.54998779296875,0.21407509304570493
3227,2019-01-09,346.5,349.4599914550781,345.4100036621094,346.80999755859375,307700.0,0.001850502155624989,-2.2530150014707324,-0.6199951171875,52.01412275534513,45.52977359122637,-9.799076677284631,-8.206135607957322,-4.211699325938753,3.7699002960765142,11.073234344850084,4.04998779296875,-11.183681759068293,8.923501586914085,-11.02762713999465,28.87463031382282,-1.0520627765403106,18.89906595036848,-32.93144814453126,87.96751739563548,37.83797069310791,9.97556436345437,1,-13.529998779296875,-3.595001220703125,-4.9850006103515625,-5.1200103759765625,93.58999633789062,2,0.2149495266560697,1.1950306257169447,345.8599853515625,-1.1867752794979427,341.5299987792969,1.2717463613122246,340.9700012207031,0.2149495266560697
3228,2019-01-10,349.8900146484375,351.0,341.0,344.4100036621094,369300.0,0.009783592058982604,1.5974087740227416,-17.6775940145698,59.786983770071615,47.749863070077865,-11.690740707305736,-11.87747806370595,-6.662355531794674,0.3155627721394012,11.736416590691073,10.0,-7.955868271265501,12.105516052246116,-8.285418137095576,32.49645024158781,1.9100489575752704,22.300983146916963,-34.16797641699219,94.87304542962137,38.42180849283249,10.195467094670851,1,-11.96002197265625,-6.985015869140625,-8.375015258789062,-8.510025024414062,86.64999389648438,3,0.2157820939127426,-2.2530150014707324,346.5,1.1950306257169447,345.8599853515625,-1.1867752794979427,341.5299987792969,0.2157820939127426
3229,2019-01-11,349.5,349.6499938964844,344.8999938964844,347.5,219300.0,-0.0011146778476355257,3.130456704614813,0.36496277197066307,66.59634674319791,50.17544784698641,-9.538412484775733,-12.445300771017912,-5.195642218413411,0.647435002105567,12.413596082794315,4.990020751953125,-2.6307292165683975,11.918501281738259,-7.8834968253794955,31.720499388856013,2.01750222817941,21.819500335297107,-30.9557248270703,87.86406328701372,24.266578438975948,9.900999053558868,1,-11.57000732421875,-7.8650054931640625,-6.125,-8.120010375976562,86.6900024414063,4,0.2266953104043723,1.5974087740227416,349.8900146484375,-2.2530150014707324,346.5,1.1950306257169447,345.8599853515625,0.2266953104043723
3230,2019-01-14,348.05999755859375,350.9100036621094,343.4800109863281,345.7900085449219,325900.0,-0.004120178659245299,-1.1567517528823454,1.1349945068359375,66.72828491007377,52.433311142742205,-6.811192266503326,-11.601697713724093,-2.8449808485578387,1.9733877515510585,13.356713827396938,7.42999267578125,-0.6793886227895882,10.479498291015602,-9.320270626620697,30.279267208651902,0.579613832197424,20.37938274983378,-26.919264399498445,70.5999755859375,-0.045054156034922244,9.89988445881816,1,-10.1300048828125,-13.354995727539062,-1.5049972534179688,-6.6800079345703125,85.42001342773438,0,0.2388093883244793,3.130456704614813,349.5,1.5974087740227416,349.8900146484375,-2.2530150014707324,346.5,0.2388093883244793
3231,2019-01-15,348.8900146484375,349.8800048828125,345.3500061035156,348.1700134277344,265600.0,0.00238469544235409,2.355577407796729,0.3171826895930522,75.16098542376152,55.650672607013796,-6.992261359014037,-12.930036611127662,-3.1498531133319148,0.9790205829876868,14.083166817088827,4.529998779296875,1.1574307452053745,11.205014038085949,-8.820413442880124,31.23044151905202,1.1923002976029125,21.217727778568985,-25.360540142069794,78.900146484375,0.3522069099371663,10.012713740483028,1,-10.96002197265625,-14.185012817382812,0.2174835205078125,-7.5100250244140625,88.0,1,0.2384705156245026,-1.1567517528823454,348.05999755859375,3.130456704614813,349.5,1.5974087740227416,349.8900146484375,0.2384705156245026
3232,2019-01-16,348.6700134277344,349.54998779296875,346.67999267578125,349.42999267578125,288800.0,-0.0006305747125632255,4.74016541032136,-1.0555249438392744,66.00078587453893,59.230218544312756,-5.987907400403287,-12.664708889746805,-2.890965743878155,1.0780285479851273,14.328636794428373,2.8699951171875,2.3753563200162944,10.544012451171852,-10.062210032038706,31.15023493438241,0.24090120956657302,20.84712369277713,-22.942896881876095,76.70013427734375,-4.366758305379875,10.30311124160528,1,-8.495010375976562,-13.965011596679688,2.5949935913085938,-7.2900238037109375,87.26998901367193,2,0.23259807973921554,2.355577407796729,348.8900146484375,-1.1567517528823454,348.05999755859375,3.130456704614813,349.5,0.23259807973921554
3233,2019-01-17,349.04998779296875,353.0299987792969,346.8500061035156,347.0,381200.0,0.0010897821739783708,-4.259622876733676,-2.697426012930169,67.08406124132577,61.538580679018885,-2.9992506983442127,-13.234942879255357,-3.1807368858364384,0.6141280240551623,14.455744297190193,6.17999267578125,3.1847900750610165,10.613987731933605,-10.472416961532701,31.70039242539991,0.07078538520045186,21.15719007866676,-21.30104057077915,58.32443901909029,-21.373064577904003,10.543202346733157,1,-3.2149810791015625,-14.344985961914062,1.7250137329101562,-7.6699981689453125,82.80001831054688,3,0.2608222653739791,4.74016541032136,348.6700134277344,2.355577407796729,348.8900146484375,-1.1567517528823454,348.05999755859375,0.2608222653739791
3234,2019-01-18,355.8900146484375,355.9599914550781,350.0799865722656,351.7200012207031,383000.0,0.01959612403575206,1.728561414440377,2.0341650043171464,69.17921853975885,63.97588927823773,-8.38173450063573,-19.288688005216954,-9.946255470633446,-6.274255567362218,13.912136046649731,6.910003662109375,4.29370639288544,16.32701416015624,-5.988408357537253,38.64243667784973,5.169302901309493,27.484725419002984,-25.612962270537196,99.43928753081106,19.150601834667313,11.15771125884674,1,-7.4100189208984375,-21.185012817382812,-5.115013122558594,-14.510025024414062,73.58999633789062,4,0.22661493882078632,-4.259622876733676,349.04998779296875,4.74016541032136,348.6700134277344,2.355577407796729,348.8900146484375,0.22661493882078632
3235,2019-01-22,343.5899963378906,354.2099914550781,341.7799987792969,352.80999755859375,314800.0,-0.03456129086031634,1.0682203056330626,-2.2110243481188205,52.88162734928947,63.936935178595874,4.739649038974278,-5.766648609690435,2.029622041587288,5.838488681542799,13.121735834853638,14.110015869140625,7.704294675986034,3.0634963989257926,-18.115923211052973,24.242916008904558,-7.5262134060636185,13.653206203915204,-10.230991270728964,12.764446357473366,-63.605842323983346,10.589709804989392,1,4.8899993896484375,-9.8800048828125,7.185005187988281,-2.2350006103515625,90.5,1,0.26950728219820386,1.728561414440377,355.8900146484375,-4.259622876733676,349.04998779296875,4.74016541032136,348.6700134277344,0.26950728219820386
3236,2019-01-23,347.4200134277344,351.92999267578125,341.75,347.0199890136719,230300.0,0.011147056464581251,1.1613611771642574,-0.043386590141036206,56.00742764651198,64.38063572205886,1.2898332703288133,-8.06564172987845,-2.2595095631372715,1.8434836292109367,12.196478995705554,10.17999267578125,8.939781884808724,5.6590133666992415,-13.974592728729021,25.292619462127504,-4.15778968101489,15.475816414413373,-11.348889994022727,39.90159632156656,-33.64522961355111,9.816803047714144,1,1.0599822998046875,-13.71002197265625,3.3549880981445312,-6.0650177001953125,89.88998413085938,2,0.24771168681246625,1.0682203056330626,343.5899963378906,1.728561414440377,355.8900146484375,-4.259622876733676,349.04998779296875,0.24771168681246625
3237,2019-01-24,348.760009765625,351.4700012207031,346.2099914550781,346.4100036621094,135300.0,0.003856992361118916,-2.825419195898483,5.874656698199573,72.35598092875325,65.77719096191238,0.3398742344297716,-7.070667856946727,-3.9596701179419256,0.3685670748687926,10.73500699443953,5.260009765625,10.145222650581388,5.286509704589832,-9.783428019159544,20.35644742833921,-2.248459157284856,12.82147856646452,-10.302222169349363,49.33155510885182,-28.044997295390154,7.5349688618746855,1,0.0949859619140625,-15.050018310546875,2.0149917602539062,-7.9050140380859375,86.22000122070312,3,0.25269527014303605,1.1613611771642574,347.4200134277344,1.0682203056330626,343.5899963378906,1.728561414440377,355.8900146484375,0.25269527014303605
3238,2019-01-25,351.8599853515625,355.44000244140625,350.3999938964844,352.3900146484375,235100.0,0.008888563766300983,-1.921733746130031,-0.22554379585741186,63.753433126208776,65.46131167113582,-2.739345584232865,-9.112278169887304,-7.385732860113308,-2.7208172502661228,9.96099139489634,6.67999267578125,10.470199824955102,7.4179855346679915,-7.161561574844939,21.99753264418092,0.12821197991149802,14.707759089424485,-11.301933292230558,71.14701921899865,-4.80675390191351,7.289773554756465,1,-3.0049896240234375,-18.149993896484375,-1.7749862670898438,-11.004989624023438,77.1300048828125,4,0.23895873526463918,-2.825419195898483,348.760009765625,1.1613611771642574,347.4200134277344,1.0682203056330626,343.5899963378906,0.23895873526463918
3239,2019-01-28,350.7699890136719,351.4800109863281,344.6099853515625,347.4700012207031,256000.0,-0.0030978127188903137,1.9110082371044703,-6.226047904191617,61.515425351461296,64.8821050535122,-1.6206891234034515,-6.886002602932194,-6.179243765436581,-1.6350827992797576,9.341902615942812,7.25,10.9065112092768,5.382489013671886,-8.178539657577062,18.943517684920835,-1.3980253219525594,12.163003349296332,-8.363704226850416,65.88741712996608,-8.440995706424161,6.780514335624474,1,-1.9149932861328125,-17.05999755859375,-4.149986267089844,-9.914993286132812,76.22000122070312,0,0.23114867186281307,-1.921733746130031,351.8599853515625,-2.825419195898483,348.760009765625,1.1613611771642574,347.4200134277344,0.23114867186281307
3240,2019-01-29,375.7200012207031,379.8599853515625,356.92999267578125,356.92999267578125,706800.0,0.07112926700824107,-1.4406580359941596,5.693963045850519,74.58015777275237,64.81756864784451,-24.84749335490136,-30.199347188985598,-30.801357562466762,-26.468586947551557,9.599552398729905,29.089996337890625,10.943037746976927,28.310501098632812,9.901913411812188,46.71908878545344,19.1062072552225,37.514794942043125,-31.68727163369084,89.13674698988139,15.987486529206123,9.204293843410317,1,-14.915008544921875,-30.060012817382812,-30.784996032714844,-34.86500549316406,52.029998779296875,1,0.14308530179644507,1.9110082371044703,350.7699890136719,-1.921733746130031,351.8599853515625,-2.825419195898483,348.760009765625,0.14308530179644507
3241,2019-01-30,385.05999755859375,387.95001220703125,376.0,378.6600036621094,746500.0,0.024858927678977016,-1.039251017469489,0.34060622597289963,77.76494982007654,66.12469797512647,-31.86853140220262,-37.94042532038242,-39.51505122243657,-35.639614588037546,10.266479727398345,12.230010986328125,10.772772920887974,35.40049743652344,10.811427347524386,59.98956752552249,23.105962392023912,47.69503248102296,-40.45001220703125,93.33176544150473,21.145766425180582,12.294535044499511,1,-20.209991455078125,-35.35499572753906,-42.16249084472656,-44.20500183105469,42.610015869140625,2,0.12733080322589485,-1.4406580359941596,375.7200012207031,1.9110082371044703,350.7699890136719,-1.921733746130031,351.8599853515625,0.12733080322589485
3242,2019-01-31,391.0,393.55999755859375,383.8999938964844,384.3399963378906,480600.0,0.0154261737886765,-1.5623322850516652,1.0406265646234174,78.55254623840065,67.39897408591257,-34.83594268240387,-41.98896160189793,-44.890918180767585,-41.406965223863494,10.62349973244915,9.660003662109375,10.953180117977922,38.77299957275392,8.514597325361933,69.0314018201459,23.643798449057954,53.90220069644988,-39.455610351562484,94.77017993832895,24.402463720530207,15.129201123695982,1,-23.345001220703125,-38.49000549316406,-48.50499725341797,-50.14500427246094,41.8599853515625,3,0.11843989145420397,-1.039251017469489,385.05999755859375,-1.4406580359941596,375.7200012207031,1.9110082371044703,350.7699890136719,0.11843989145420397
3243,2019-02-01,393.2300109863281,395.4599914550781,386.0299987792969,391.5,322900.0,0.005703352906210046,2.0468612109469366,0.25976126652461795,79.61532086424667,68.55854101085566,-33.68198619042329,-40.990166000857414,-46.6269240483461,-43.41431694204641,10.685281340938744,9.42999267578125,10.695047542682858,37.61900939941404,4.885584020164458,70.35243477866362,21.252296709789277,53.9857220890388,-34.12281191406248,95.61459154162063,26.325699401762705,16.36671268962478,2,-24.625015258789062,-38.415008544921875,-54.425010681152344,-52.37501525878906,43.56997680664068,4,0.1061719574639779,-1.5623322850516652,391.0,-1.039251017469489,385.05999755859375,-1.4406580359941596,375.7200012207031,0.1061719574639779
3244,2019-02-04,402.6300048828125,403.0499877929688,392.1499938964844,393.7699890136719,576600.0,0.023904568913513558,1.2474256643877921,5.121363933038156,83.35981248432893,71.94500602586005,-39.956528323116004,-47.99460365605364,-55.09434353821831,-52.599078173441285,11.163393277113078,10.899993896484432,11.982070784650205,43.936003112792946,5.834072293737108,82.03793393184878,24.885037703265027,62.986968522320865,-36.25224733398437,99.08936913568797,28.72844245622494,19.050965409527905,2,-30.230010986328125,-42.86500549316406,-64.48751068115234,-61.77500915527344,37.30999755859381,0,0.06546950061318624,2.0468612109469366,393.2300109863281,-1.5623322850516652,391.0,-1.039251017469489,385.05999755859375,0.06546950061318624
3245,2019-02-05,418.0700073242188,428.75,414.6000061035156,428.75,805100.0,0.03834786840066773,1.6498134083129026,-1.205414621544814,85.88172985238867,75.26437293762413,-48.85848323634906,-60.508724840983405,-69.13200869710545,-67.75407408760196,12.333967298345963,26.1199951171875,13.812893879440196,55.549005126953205,10.048664424539936,101.04934582936647,32.79883477574657,78.29917547815984,-44.357803726562565,79.75356838714465,10.040175200699267,22.750170351206627,2,-31.390014648437557,-41.26501464843756,-80.78000640869146,-77.21501159667974,24.509979248046818,1,0.02133609862914332,1.2474256643877921,402.6300048828125,2.0468612109469366,393.2300109863281,-1.5623322850516652,391.0,0.02133609862914332
3246,2019-02-06,419.8999938964844,419.8999938964844,413.17999267578125,419.3800048828125,503900.0,0.004377225202013557,24.846704618815657,-0.04868814328412825,86.33811517776853,76.81794340973694,-43.94752184535355,-59.56114406084066,-69.80703659199412,-69.2625266742806,13.870215330710739,6.720001220703125,15.243261187448127,53.67699127197267,2.2254344299159357,105.1285481140294,27.951212850944273,79.40276969300106,-35.18023101835939,80.26754760503387,10.965441080776898,25.725778421028373,2,-33.220001220703125,-43.095001220703125,-82.60999298095703,-79.04499816894531,19.970001220703125,2,0.01869494217104184,1.6498134083129026,418.0700073242188,1.2474256643877921,402.6300048828125,2.0468612109469366,393.2300109863281,0.01869494217104184
3247,2019-02-07,420.9800109863281,421.239990234375,415.45001220703125,418.45001220703125,481600.0,0.0025720816993153317,2.796760088452187,4.865485063677446,86.43500402376728,79.33811795391011,-37.66686956242654,-57.735329285090586,-69.77374758366045,-70.05681189921921,15.59447120389716,5.78997802734375,19.040757634004592,51.03300781249999,-4.986664225421805,107.05267985042178,23.023171793539063,79.04284383146091,-27.454200683828162,81.81182398958745,10.661714510171507,28.00983601896091,2,-34.300018310546875,-44.175018310546875,-84.5975112915039,-80.12501525878906,28.089996337890682,3,0.015891496666865512,24.846704618815657,419.8999938964844,1.6498134083129026,418.0700073242188,1.2474256643877921,402.6300048828125,0.015891496666865512
3248,2019-02-08,425.3900146484375,425.3900146484375,417.8699951171875,417.8699951171875,367300.0,0.010475565459217462,1.0,2.9723411698008517,86.09263546529466,82.06891907766936,-34.139939788345714,-59.23611404145345,-73.29380292563837,-74.33823695154604,17.127444334694264,7.52001953125,22.86807146577928,51.668011474609386,-8.669808724034738,112.00583167325351,21.499101375287296,81.83692157393148,-24.819366406437553,90.81971368513035,22.2876442816398,30.168910099322066,2,-32.550018310546875,-48.58502197265625,-89.00751495361328,-84.53501892089844,23.409973144531307,4,0.01756028690353384,2.796760088452187,420.9800109863281,24.846704618815657,419.8999938964844,1.6498134083129026,418.0700073242188,0.01756028690353384
3249,2019-02-11,428.7300109863281,429.0,424.9599914550781,426.5899963378906,312600.0,0.007851609635574075,2.014939989523788,0.28457567690409713,98.75172211811267,84.75464844937606,-28.226681942154528,-59.38052448676876,-75.62672902663678,-77.49699311100176,18.79065812414738,4.040008544921875,26.205144239141134,51.04650726318357,-12.89162952994684,114.98464405631398,19.077438866618365,83.01557565974878,-22.523492392728144,98.29336985667162,21.769065509097985,31.969068396565213,2,-26.230010986328125,-49.55500793457031,-93.56751251220703,-87.87501525878906,16.889984130859375,0,0.018822980896707087,1.0,425.3900146484375,2.796760088452187,420.9800109863281,24.846704618815657,419.8999938964844,0.018822980896707087
3250,2019-02-12,431.17999267578125,432.9599914550781,429.42999267578125,432.0,301800.0,0.005714509427079184,1.576650628174285,-0.3831783697450231,98.73167710729912,87.08428481462302,-24.565688569382473,-58.271700006360106,-77.41048592945475,-79.82676971313379,20.48054466807217,4.22998046875,30.65165124204117,49.340489196777355,-17.241128121021177,115.92210651457589,16.04968053787809,82.63129785567662,-20.414777800901277,91.00101673838348,9.43753295342772,33.29080865889926,2,-22.75,-45.37998962402344,-96.01749420166016,-90.32499694824219,22.550018310546875,1,0.020316364196916625,2.014939989523788,428.7300109863281,1.0,425.3900146484375,2.796760088452187,420.9800109863281,0.020316364196916625
3251,2019-02-13,432.0899963378906,433.4700012207031,425.0,432.6400146484375,279600.0,0.0021104960284965557,6.6651891130535645,0.6707480461481206,98.72529926041875,89.32570181706947,-20.23035915008313,-55.47311283714578,-77.84885013072449,-80.55209548740595,22.08559982680506,8.470001220703125,35.894079483653854,46.090493774414085,-22.197768687492385,114.37875623632056,11.94636254346085,80.23462500536732,-16.885826146971,92.34181063170747,6.424384790520449,34.144131230953235,2,-22.339996337890625,-44.85499572753906,-96.7074966430664,-91.23500061035156,12.6199951171875,2,0.024277327231088996,1.576650628174285,431.17999267578125,2.014939989523788,428.7300109863281,1.0,425.3900146484375,0.024277327231088996
3252,2019-02-14,429.7699890136719,432.6000061035156,427.20001220703125,427.20001220703125,601900.0,-0.005369268772435376,-3.202367805445715,-4.672529545580647,95.97544763370843,91.143493680343,-13.223022877162634,-49.29305368109863,-74.8906822895159,-78.04944573167904,23.777394160744258,5.399993896484375,38.43658669350634,39.715487670898426,-28.87040419702663,108.30137953882348,5.422541736935898,74.00843360486095,-10.912652616795526,76.28198231154913,-11.028590492824392,34.29294593396252,2,-16.959991455078125,-42.53498840332031,-92.66748809814453,-88.91499328613281,17.240020751953125,3,0.023500957167100767,6.6651891130535645,432.0899963378906,1.576650628174285,431.17999267578125,2.014939989523788,428.7300109863281,0.023500957167100767
3253,2019-02-15,440.0899963378906,440.17999267578125,433.3299865722656,433.8200073242188,302600.0,0.024012861735421165,1.1240389301311078,2.439706458622756,97.53085697990375,92.71805417985132,-18.100357228813095,-55.27694169903458,-84.78504277608965,-88.12143327100426,26.04839319784619,10.410003662109375,40.341815578734156,45.483494567871105,-23.72539312715986,114.69238226290207,10.879050720355622,80.08793841538659,-18.31012697624891,99.40869690753897,9.000420521152137,34.60444384751549,2,-13.410003662109375,-49.5,-102.15249633789062,-99.23500061035156,5.489990234375,4,0.020404942309648844,-3.202367805445715,429.7699890136719,6.6651891130535645,432.0899963378906,1.576650628174285,431.17999267578125,0.020404942309648844
3254,2019-02-19,436.5400085449219,439.5499877929688,435.3599853515625,438.3299865722656,309600.0,-0.00806650417530319,-1.019266405859368,-0.28548343919593355,91.91014978680595,93.38787861700878,-10.319602132471118,-47.82718628384839,-80.24290227310206,-84.29907807905818,28.7512440626469,4.730010986328125,41.86824448730732,37.9010070800781,-31.20777777631031,107.00979193646651,3.346614651883897,72.45539950827231,-11.080114520452241,76.02117333912322,-13.946982447034046,34.55439242819419,2,-9.860015869140625,-45.57501220703125,-96.12251281738281,-95.68501281738281,9.03997802734375,1,0.028084434434570982,1.1240389301311078,440.0899963378906,-3.202367805445715,429.7699890136719,6.6651891130535645,432.0899963378906,0.028084434434570982
3255,2019-02-20,436.1900024414063,440.25,435.3200073242188,435.7699890136719,359000.0,-0.0008017732548322165,-6.469817122512291,-0.2346472533842852,90.21550966797923,93.81870022703221,-7.966761237231253,-42.3557196503142,-78.69221678718054,-83.72611179823576,30.833515759834313,4.929992675781193,43.34649880527036,32.921000671386764,-32.99291661617093,98.83491795894446,-0.03595797239205467,65.87795931516558,-7.786088686674361,73.37706518954955,-15.497831650391603,32.95695864377884,2,-8.339996337890682,-45.19000244140631,-96.40750885009771,-95.33500671386724,12.959991455078068,2,0.02161900232238345,-1.019266405859368,436.5400085449219,1.1240389301311078,440.0899963378906,-3.202367805445715,429.7699890136719,0.02161900232238345
3256,2019-02-21,433.4800109863281,437.5799865722656,432.4599914550781,435.9800109863281,368300.0,-0.006212869254017872,-1.2554850505485051,-5.952190656106148,85.20054156819091,93.68153773196815,-3.4954494171986994,-34.643964854471164,-74.64417733263906,-80.8229414144779,32.89571086792022,5.1199951171875,43.62468005695757,25.908009338378918,-35.75378597824567,87.56980465500351,-4.9228883199333495,56.738906996691185,-2.706879982542546,48.12264102408202,-38.3539131633542,30.830897658312292,2,-4.420013427734375,-42.480010986328125,-97.16251373291016,-92.62501525878906,20.509979248046875,3,0.04671495683024407,-6.469817122512291,436.1900024414063,-1.019266405859368,436.5400085449219,1.1240389301311078,440.0899963378906,0.04671495683024407
3257,2019-02-22,436.8900146484375,437.010009765625,434.010009765625,436.7300109863281,215000.0,0.007866576487230326,14.00022888532845,-0.06400146484375,85.48440463180724,93.61395652824734,-4.9296927438495,-32.79434291760424,-76.72661431153426,-84.06236460628554,35.06934956211383,3.529998779296875,42.03282954737051,24.911512756347634,-31.41963477796105,81.24266029065632,-3.2540610108067085,53.077086523501976,-4.430023193359375,56.86801455753477,-27.277290179035013,28.16557376715435,2,-4.2850189208984375,-45.8900146484375,-100.57251739501953,-93.98501586914062,27.5,4,0.017899188684669998,-1.2554850505485051,433.4800109863281,-6.469817122512291,436.1900024414063,-1.019266405859368,436.5400085449219,0.017899188684669998
3258,2019-02-25,435.9400024414063,440.0,434.2099914550781,440.0,331400.0,-0.002174488258322116,1.8522226732211848,-25.374403967194,81.38307232095733,91.68410655078563,-2.599110419410408,-26.585338166724227,-74.43076890043636,-82.93997583745715,37.878618593013705,5.790008544921875,40.17297309696687,19.757499694824276,-29.82844139606226,69.34344078571081,-5.035470850618992,44.55047024026754,-3.480010986328182,44.672749282113685,-36.02974858347004,24.79297054544326,2,-3.315002441406307,-44.94000244140631,-98.50000000000006,-93.03500366210943,25.369995117187443,0,0.02539341942061535,14.00022888532845,436.8900146484375,-1.2554850505485051,433.4800109863281,-6.469817122512291,436.1900024414063,0.02539341942061535
3259,2019-02-26,431.8500061035156,435.2300109863281,429.30999755859375,434.2099914550781,715500.0,-0.009382016596287013,1.6909002635594397,0.5812775297283564,66.51485903176179,88.10446009794815,2.212687193713407,-16.980163206301995,-69.26713979735848,-78.66562644858175,40.04292023703695,6.630004882812557,38.09097098987735,11.613502502441406,-27.63499497035923,50.86199997524204,-8.010746233958912,31.237751238841724,8.399993896484375,23.217623200049093,-55.22530853951808,19.62424873640032,2,0.774993896484375,-40.850006103515625,-91.58000183105469,-88.94500732421875,33.6199951171875,1,0.03179340112237683,1.8522226732211848,435.9400024414063,14.00022888532845,436.8900146484375,-1.2554850505485051,433.4800109863281,0.03179340112237683
3260,2019-02-27,429.4800109863281,432.6199951171875,429.1900024414063,430.9800109863281,400200.0,-0.005488005288158737,-2.2980427829456347,0.6355971654683702,61.33461296267411,83.94993939819875,4.8234140922605775,-10.936834353888912,-65.65225132167109,-76.11935565077033,41.84037597640821,3.429992675781193,35.742201206848506,6.555506896972645,-26.773248327919816,39.884262121865106,-10.108870715473586,23.219884509418875,10.551188964843732,2.682780854943563,-72.40930974158265,16.66437761244622,2,4.2449951171875,-38.480010986328125,-87.88751220703125,-86.57501220703125,33.829986572265625,2,0.03748713601120324,1.6909002635594397,431.8500061035156,1.8522226732211848,435.9400024414063,14.00022888532845,436.8900146484375,0.03748713601120324
3261,2019-02-28,434.0899963378906,438.5799865722656,428.010009765625,429.9200134277344,417500.0,0.010733876393863806,-1.6458046872612828,-2.7799886067708335,64.31534357117818,80.43215005791761,0.588891845185799,-12.316765487811892,-68.8968433782473,-80.55815983344758,43.345013295775786,10.569976806640625,32.208278943712685,8.713992309570301,-19.744947517237676,37.17293213637828,-5.515477603833688,22.94346222297429,5.507555712890621,50.70885341369551,-22.561102393187625,14.229469913403996,2,0.040008544921875,-43.089996337890625,-92.99500274658203,-91.18499755859375,28.69000244140625,3,0.034693261041821355,-2.2980427829456347,429.4800109863281,1.6909002635594397,431.8500061035156,1.8522226732211848,435.9400024414063,0.034693261041821355
3262,2019-03-01,437.30999755859375,440.0,434.3399963378906,436.9400024414063,235400.0,0.007417819456490671,-1.0323146210236798,0.0887282094816977,63.36321685556557,76.63574559965781,-1.6193764377999287,-12.531970022799385,-70.46183019517434,-83.50987526398143,44.6318423574039,5.910003662109375,28.541118059379926,9.618493652343773,-14.225553254454667,33.46254055914221,-2.303529801055447,21.540517105742992,-9.29998779296875,77.5645985624402,6.245458968491789,11.92202345339922,3,-3.17999267578125,-44.8800048828125,-96.21500396728516,-94.40499877929688,25.010009765625057,4,0.0381422623971599,-1.6458046872612828,434.0899963378906,-2.2980427829456347,429.4800109863281,1.6909002635594397,431.8500061035156,0.0381422623971599
3263,2019-03-04,434.9800109863281,445.510009765625,429.6300048828125,440.1199951171875,376300.0,-0.00532799749668067,-1.0050515851226771,-13.892032332565645,57.1690810974295,72.77562685639376,-0.1011009157909939,-7.287436490069922,-66.5664948181709,-80.81225474073909,45.98389474931864,15.8800048828125,24.648329786654244,5.201007080078114,-12.444227478212326,22.846241638368554,-3.6216101990671064,14.023624359223334,-6.970001220703125,39.828578404017854,-26.918608500553255,8.822617279145227,3,1.779998779296875,-39.920013427734375,-93.69751739501953,-92.07501220703125,19.389984130859375,0,0.06761231072531682,-1.0323146210236798,437.30999755859375,-1.6458046872612828,434.0899963378906,-2.2980427829456347,429.4800109863281,0.06761231072531682
3264,2019-03-05,428.989990234375,438.30999755859375,424.3699951171875,433.989990234375,768200.0,-0.013770795440394168,1.0439864326689876,0.9727656492130121,47.676636734017286,68.04908541928687,5.258288133283713,0.820743586242429,-58.742195474134235,-74.41400708194908,46.732420972134335,13.94000244140625,20.989825993147974,-2.1070129394531136,-14.313524494609169,10.099498615702942,-8.210268717031113,3.9962428381248856,16.52001953125,21.854266394886217,-40.097227613536,6.103255777578026,3,5.95001220703125,-33.92999267578125,-87.7074966430664,-86.08499145507812,27.970001220703125,1,0.07533977029757954,-1.0050515851226771,434.9800109863281,-1.0323146210236798,437.30999755859375,-1.6458046872612828,434.0899963378906,0.07533977029757954
3265,2019-03-06,426.989990234375,430.3500061035156,425.2200012207031,427.989990234375,291100.0,-0.004662113442104543,-1.2599249828589867,0.2,44.711731673156876,63.55032876428309,6.499519931674513,3.713672151087394,-54.60222981759165,-71.93917787339245,46.422397288040585,5.1300048828125,15.60660320605848,-4.553012084960926,-15.322672396346206,6.216648226424354,-9.937842240653595,0.8318180707317424,18.52001953125,12.393535012905723,-43.82539888855891,5.384830155692645,3,7.95001220703125,-25.769989013671875,-85.7074966430664,-84.08499145507812,34.529998779296875,2,0.09011923432960667,1.0439864326689876,428.989990234375,-1.0050515851226771,434.9800109863281,-1.0323146210236798,437.30999755859375,0.09011923432960667
3266,2019-03-07,427.75,429.5499877929688,421.9800109863281,426.25,354300.0,0.0017799240802058858,1.9686325666004014,-1.5,47.83541700050034,59.3671079163601,5.410168114463318,3.764949959348371,-53.11806291421317,-72.03708484004403,46.07764709236046,7.569976806640682,12.047580512210061,-4.1855026245117415,-13.6632062324108,5.292200983387318,-8.9243544284613,0.5533491794378165,17.33720947265624,24.521841534257376,-27.954713067041624,4.738851803949538,3,5.9950103759765625,-16.9949951171875,-74.51750946044922,-82.09001159667969,35.6300048828125,3,0.08313266524510521,-1.2599249828589867,426.989990234375,1.0439864326689876,428.989990234375,-1.0050515851226771,434.9800109863281,0.08313266524510521
3267,2019-03-08,427.6700134277344,428.4800109863281,422.05999755859375,423.5899963378906,312100.0,-0.00018699373995467727,1.2526314662326399,2.7200113932291665,32.94894462087632,53.985538171906654,4.520095202194,4.608092003485581,-50.483563311692876,-70.98648078006778,45.663137263854104,6.420013427734375,8.9455956051861,-4.5999893188476335,-12.841238667112862,3.6412600294175945,-8.720613992980248,-0.4793646447150195,16.492908105468757,24.181907082853996,-21.434459289004117,4.1206246741326,3,6.0749969482421875,-12.965011596679688,-70.39250946044922,-77.96501159667969,30.489990234375,4,0.08209597177543349,1.9686325666004014,427.75,-1.2599249828589867,426.989990234375,1.0439864326689876,428.989990234375,0.08209597177543349
3268,2019-03-11,432.8599853515625,433.4800109863281,423.0,423.760009765625,657500.0,0.012135459024192441,1.027076163885462,2.2303768306730296,45.165493457477815,51.61338644143066,-1.2881899868748974,0.006793928327567755,-53.58568294486349,-75.20188779423967,45.19067388117707,10.480010986328125,6.578159970910065,0.21648406982421875,-7.362367759959625,7.795335899608062,-3.572941845067703,4.005909984716141,10.415619759765605,66.62573981360528,23.828627052005054,3.789425914891919,3,0.8850250244140625,-17.089981079101562,-72.7774887084961,-80.34999084472656,25.27001953125,0,0.06805900977132207,1.2526314662326399,427.6700134277344,1.9686325666004014,427.75,-1.2599249828589867,426.989990234375,0.06805900977132207
3269,2019-03-12,436.7999877929688,438.05999755859375,431.6499938964844,433.0700073242188,446400.0,0.009102256098369343,1.0512011718750374,0.40988906327551744,50.73227597586729,50.43534899845212,-4.975414576336675,-3.475835139717674,-55.32869288392288,-78.19998534849572,44.66174180103686,6.410003662109375,3.862987129682381,3.7529876708985057,-3.807852912659939,11.31382825445695,-0.027432620880745162,7.533407962677757,5.623793553359292,92.16411182955726,51.03606794919972,3.7804202917792233,3,-3.0549774169922443,-17.96998596191412,-75.08998870849615,-83.33999633789068,19.440002441406193,1,0.040224376866389466,1.027076163885462,432.8599853515625,1.2526314662326399,427.6700134277344,1.9686325666004014,427.75,0.040224376866389466
3270,2019-03-13,439.9400024414063,443.5499877929688,437.3900146484375,438.0,501500.0,0.007188678425343209,-2.8987503138701998,0.5201106165728651,57.6758478094856,49.697627247152944,-7.236654952251854,-6.246166620221743,-56.30018468238006,-80.64506865369168,44.07392522146269,6.75,1.8259017742515198,6.455001831054744,-1.646081263297674,14.556084925407163,2.4044602838785636,10.505543378230925,-17.959991455078182,83.26384221956556,41.243432555739815,4.050541547176209,3,-6.194992065429744,-10.595001220703182,-73.8575057983399,-82.68501281738287,29.339996337890568,2,0.03868706850757131,1.0512011718750374,436.7999877929688,1.027076163885462,432.8599853515625,1.2526314662326399,427.6700134277344,0.03868706850757131
3271,2019-03-14,442.5799865722656,445.92999267578125,439.3200073242188,439.3200073242188,411000.0,0.006000782188955167,-3.0552315512577946,1.6803995595405854,56.8869238241932,48.97803913255602,-9.549966207129046,-8.495543198757048,-56.85035609694546,-82.61689358579008,44.00695811220244,6.609985351562443,1.32645412629779,8.57048645019529,-0.45580949296271456,17.596782393353294,4.057338478616316,13.083634421774264,-20.1685760498047,85.96561881529894,43.930416765593044,4.513147971579,3,-8.624984741210938,-13.024993896484375,-60.837493896484375,-72.47499084472656,24.75,3,0.04279452983876331,-2.8987503138701998,439.9400024414063,1.0512011718750374,436.7999877929688,1.027076163885462,432.8599853515625,0.04279452983876331
3272,2019-03-15,439.8699951171875,443.70001220703125,438.2200012207031,442.75,945700.0,-0.006123167647201444,1.2928775729097501,-0.8834427042865455,54.562337562955356,48.68840096205889,-7.195314761064196,-5.259758487510055,-52.02573718623046,-79.0781470744389,43.87482958726169,5.480010986328125,1.2216385617792298,5.355494689941395,-3.8013035167290923,14.512292896611882,0.7770955866061513,9.933893793276638,-16.517841308593745,73.57174228409438,30.553648281054876,4.5783991033352525,3,-5.9149932861328125,-9.17999267578125,-58.12750244140625,-69.76499938964844,39.83001708984375,4,0.05344763231545624,-3.0552315512577946,442.5799865722656,-2.8987503138701998,439.9400024414063,1.0512011718750374,436.7999877929688,0.05344763231545624
3273,2019-03-18,449.0700073242188,449.8500061035156,440.5,440.9100036621094,376400.0,0.020915298404430294,-1.0824041569104559,-2.8333298012122436,67.87050098146588,50.93216365621985,-15.853655911109911,-14.495719365363641,-58.50606307043978,-87.38797191298255,43.5441869122254,9.980010986328125,0.8017601932378398,14.106506347656307,3.103945639477786,25.109067055834828,8.605225993567046,19.607786701745567,-24.814739960937573,95.71429529593678,48.118212716872165,5.501280354089274,3,-13.154998779296932,-15.210006713867244,-67.32751464843756,-78.96501159667974,28.350006103515568,0,0.020241824636771488,1.2928775729097501,439.8699951171875,-3.0552315512577946,442.5799865722656,-2.8987503138701998,439.9400024414063,0.020241824636771488
3274,2019-03-19,448.7999877929688,455.7200012207031,446.989990234375,452.1000061035156,438800.0,-0.0006012860508296525,-1.523119666600516,-0.4044138271494029,70.9635226090418,53.84902931576263,-13.944485876137321,-13.97671257164285,-55.96053000274031,-86.18181691876936,43.30349763870915,8.730010986328125,0.21111193141445028,13.223487854003963,0.6038268200971402,25.843148887910786,6.913657337050552,19.533318370957375,-23.009036105273537,62.24758048538499,8.599714809076573,6.309830516953417,3,-9.949981689453182,-9.949981689453182,-63.97749328613287,-78.69499206542974,28.010009765624943,1,0.02078880869789068,-1.0824041569104559,449.0700073242188,1.2928775729097501,439.8699951171875,-3.0552315512577946,442.5799865722656,0.02078880869789068
3275,2019-03-20,445.6199951171875,450.30999755859375,444.2300109863281,449.20001220703125,358100.0,-0.007085545370487445,1.0965515064139666,1.0848476441485368,62.91153455253293,55.524153488210686,-8.76572507791684,-10.597357535276217,-50.513112580600364,-82.04401931023875,42.865389699949674,6.079986572265625,0.07305994299940721,9.571995544433605,-3.8248967415610196,22.96888783042823,2.8735494014362644,16.270441687430946,-17.434719466851618,42.28567940848214,-11.249234118181022,6.698446142997319,3,-6.7299957275390625,-6.769989013671875,-54.782493591308594,-75.38999938964844,37.30999755859375,2,0.023831953757808222,-1.523119666600516,448.7999877929688,-1.0824041569104559,449.0700073242188,1.2928775729097501,439.8699951171875,0.023831953757808222
3276,2019-03-21,453.7300109863281,454.5499877929688,443.25,444.0700073242188,241800.0,0.018199398496487662,1.0000054013616733,-2.6983121643508494,66.57247738748873,59.26010157338984,-14.307509145062454,-18.0372900509426,-56.354304989478976,-88.97775960803511,42.8572096199796,11.299987792968807,1.1771826894828337,16.66951141357424,1.190695525693286,32.1483273014552,8.930103469633764,24.40891935751472,-23.34195729036287,88.62862723214285,36.55805966595203,7.73940794394047,3,-14.370010375976562,-14.8800048828125,-56.615013122558594,-81.52001953125,28.839996337890682,3,0.03427145530701359,1.0965515064139666,445.6199951171875,-1.523119666600516,448.7999877929688,-1.0824041569104559,449.0700073242188,0.03427145530701359
3277,2019-03-22,444.7099914550781,454.25,444.3200073242188,452.45001220703125,286200.0,-0.01987970668204664,-1.3309872019428295,-0.8012440805082517,58.651941389794324,60.758595788091675,-2.923626855534337,-8.855399916038095,-45.144129929863766,-78.90420490280212,42.84858747832346,9.929992675781193,2.5330161952916797,7.25849304199221,-8.592778401067164,23.109764485051585,-0.6671426795374487,15.18412876352187,-12.295381957133827,27.660914043498575,-24.88587706358366,7.925635721529681,3,-1.024993896484375,-5.8599853515625,-46.217491149902344,-72.2449951171875,37.80999755859375,4,0.05086459839405788,1.0000054013616733,453.7300109863281,1.0965515064139666,445.6199951171875,-1.523119666600516,448.7999877929688,0.05086459839405788
3278,2019-03-25,447.010009765625,447.6700134277344,439.3200073242188,444.5,267600.0,0.005171951057409974,3.3602970470589812,-0.3242897979300148,67.1488448170108,62.58265899266318,-3.358572114032654,-10.839294609521232,-45.29139706056071,-79.93501206325948,42.40417232423898,8.350006103515568,3.8448674258452797,9.005010986328102,-7.387873197228771,25.397895169884976,0.808568894549694,17.20145307810651,-12.730968929860012,46.89027624000949,-9.144870174506444,8.196442091778435,3,-0.4550018310546875,-8.160003662109375,-46.987510681152344,-74.54501342773438,30.579986572265625,0,0.0731303588896055,-1.3309872019428295,444.7099914550781,1.0000054013616733,453.7300109863281,1.0965515064139666,445.6199951171875,0.0731303588896055
3279,2019-03-26,445.5799865722656,451.1700134277344,439.95001220703125,450.4200134277344,424200.0,-0.00319908539432745,2.5394175691937426,-1.9282900496060695,67.88529350452592,63.71704184766765,-0.6170171256777053,-8.77796627603692,-41.668281354446435,-77.17053249513185,42.6825853345205,11.220001220703125,5.942128212540979,6.88848876953125,-9.568936259950249,23.34591379901275,-1.3402237452095278,15.117201284272028,-9.585668905705575,41.10300246866046,-19.607642013128554,8.228712514740751,3,1.3900146484375,-6.72998046875,-36.94499206542969,-69.75999450683594,33.010009765625,1,0.07145748870007829,3.3602970470589812,447.010009765625,-1.3309872019428295,444.7099914550781,1.0000054013616733,453.7300109863281,0.07145748870007829
3280,2019-03-27,445.5799865722656,449.2200012207031,440.1700134277344,446.9200134277344,225700.0,0.0,2.0471326846209963,0.2768635165638911,67.40867828212608,64.88612567632687,0.29854368073091564,-7.915799558035417,-39.38354933982072,-75.90747380383323,42.9922939114868,9.04998779296875,7.270028817194998,6.083489990234398,-10.048608191703693,22.215588172172488,-1.9825591007346475,14.149539081203443,-8.007614221374126,41.10300246866046,-23.186213141694523,8.066049090969031,3,1.3900146484375,-6.72998046875,-36.75749206542969,-69.75999450683594,32.77001953125,2,0.07008845084487003,2.5394175691937426,445.5799865722656,3.3602970470589812,447.010009765625,-1.3309872019428295,444.7099914550781,0.07008845084487003
3281,2019-03-28,449.1499938964844,450.0199890136719,439.489990234375,446.6199951171875,247300.0,0.008012045944167934,3.932096427218605,-1.8880209519471647,69.63432514399588,66.56079096310914,-2.504919618317672,-10.85630897574788,-40.60699265305618,-78.38585832814852,42.99184949663,10.529998779296875,8.240810200578608,8.900497436523438,-7.571369488679409,25.372364361726284,0.6645639739220428,17.136430899124832,-10.125811236007962,65.84053177876879,-3.3764989056272725,8.235933462601414,3,-1.6299896240234375,-10.29998779296875,-39.72499084472656,-73.29499816894531,26.1400146484375,3,0.0752087259007781,2.0471326846209963,445.5799865722656,2.5394175691937426,445.5799865722656,3.3602970470589812,447.010009765625,0.0752087259007781
3282,2019-03-29,453.989990234375,454.3500061035156,450.2300109863281,451.9599914550781,309000.0,0.010775902045333519,1.996326834086092,0.8023714461479078,69.43879201142761,66.73504552199378,-5.7343935218657975,-15.159864135011276,-42.98871035104105,-82.33994115620675,43.011877238760576,5.20001220703125,8.82494722624051,12.906494140625,-4.595570745661291,30.40855902691129,4.155461697481826,21.657526583768174,-14.5,97.60468464151487,26.900748676467174,8.751032443143151,3,-6.4699859619140625,-15.139984130859375,-43.959991455078125,-78.13499450683594,15.059997558593807,4,0.06295296747641776,3.932096427218605,449.1499938964844,2.0471326846209963,445.5799865722656,2.5394175691937426,445.5799865722656,0.06295296747641776
3283,2019-04-01,464.3900146484375,464.8599853515625,457.5499877929688,457.5499877929688,278800.0,0.022908047837560064,-1.1374177947121107,3.369473383544523,72.68539103675243,66.92636423618384,-15.346598755807406,-24.499706237964745,-50.77117213621199,-91.76174955117364,42.94173414410475,10.8699951171875,9.603072068417418,21.836018371582043,1.7429471986566796,41.929089544507406,11.789482785119333,31.882553958044753,-24.9000244140625,98.14753333237101,28.912362586748657,10.046535586462694,4,-12.300018310546875,-20.970016479492188,-52.58751678466797,-88.53501892089844,17.149993896484375,0,0.03904040524850538,1.996326834086092,453.989990234375,3.932096427218605,449.1499938964844,2.0471326846209963,445.5799865722656,0.03904040524850538
3284,2019-04-02,461.30999755859375,466.2300109863281,460.5799865722656,464.5899963378906,226100.0,-0.006632393015976956,-1.3839661088970583,-0.479530102527956,67.58843800548556,67.4460201754008,-11.516503068120926,-19.894191462257254,-45.275922260181005,-87.75955682270944,43.6386708431393,5.6500244140625,10.739219569050249,17.140000915527366,-3.5496906392411347,37.82969247029587,6.795155138143116,27.484846692911617,-19.28300781249999,81.60056241775725,13.555818579402072,10.344845777384256,4,-8.534988403320312,-17.204986572265625,-49.49749755859375,-85.45500183105469,11.739990234375057,1,0.03529079982106631,-1.1374177947121107,464.3900146484375,1.996326834086092,453.989990234375,3.932096427218605,449.1499938964844,0.03529079982106631
3285,2019-04-03,465.4700012207031,465.9400024414063,458.8399963378906,464.42999267578125,270200.0,0.009017805129144074,6.171683543718146,-0.3170758938955517,68.37960703132808,67.64681235804963,-14.041261143454449,-22.159696921606724,-46.52602964227657,-91.09125005357271,44.26601491110103,7.100006103515682,10.550415963755654,19.376004028320324,-1.7392329820958707,40.49124103873652,8.818385523112227,29.93362253352842,-20.538648925781217,97.15778169106511,30.08363638130183,10.5576185052081,4,-12.694992065429688,-21.364990234375,-53.657501220703125,-89.61500549316406,8.389984130859375,2,0.02818655355399935,-1.3839661088970583,461.30999755859375,-1.1374177947121107,464.3900146484375,1.996326834086092,453.989990234375,0.02818655355399935
3286,2019-04-04,463.30999755859375,469.010009765625,462.6199951171875,466.4700012207031,219300.0,-0.004640478777246049,-1.8149791284357417,-3.0384400950732124,68.98893715827268,68.7953674434361,-11.599208403360308,-18.128489552769793,-41.54470516250262,-88.19267127558078,45.446335462122036,6.3900146484375,10.233584913406958,15.438000488281261,-5.155639949718193,36.031640926280716,5.141180269281506,25.734820707281017,-15.822806220703114,69.64849532730022,3.2559566551639705,10.296820218999729,4,-9.144989013671875,-17.814987182617188,-50.94749450683594,-87.45500183105469,0.8699951171875,3,0.03246208504926518,6.171683543718146,465.4700012207031,-1.3839661088970583,461.30999755859375,-1.1374177947121107,464.3900146484375,0.03246208504926518
3287,2019-04-05,462.7799987792969,467.3399963378906,461.1199951171875,464.2099914550781,233000.0,-0.0011439398719856886,-1.6189478824013157,0.45252880334534074,62.9217296661713,68.32568798223173,-9.204357788396123,-15.634880848671855,-38.18457337035869,-86.87369567071255,46.595447598630834,6.220001220703125,10.68407440224098,13.152502441406227,-6.13457228217294,32.439577164985394,3.508965079616644,22.79603980319581,-12.279612861523447,45.63700662011786,-16.342352591500344,9.643537361789573,4,-8.529998779296875,-17.284988403320312,-50.214996337890625,-86.92500305175781,4.670013427734375,4,0.027032304331698453,-1.8149791284357417,463.30999755859375,6.171683543718146,465.4700012207031,-1.3839661088970583,461.30999755859375,0.027032304331698453
3288,2019-04-08,462.3200073242188,462.4400024414063,456.3699951171875,459.010009765625,286800.0,-0.0009939743642581877,2.419734195278708,-2.3146954628879137,62.69721169432962,67.74923444776547,-7.0898287875376695,-13.549336555467278,-34.94137959978667,-85.6166777396873,47.164013640668365,6.410003662109375,10.257198976770326,11.21950988769538,-7.153893142637003,29.592912918027764,2.032808372529189,20.406211402861572,-9.228274067746156,47.0728268322602,-14.258232254355107,9.186701515166192,4,-8.070007324218807,-16.824996948242244,-49.04000854492193,-86.46501159667974,-9.690002441406307,0,0.014556974308123305,-1.6189478824013157,462.7799987792969,-1.8149791284357417,463.30999755859375,6.171683543718146,465.4700012207031,0.014556974308123305
3289,2019-04-09,454.3699951171875,460.2200012207031,453.1700134277344,458.5199890136719,300500.0,-0.017195907771856533,-1.1526820699905418,-1.2537755158488473,57.54178599761373,66.65291308281965,2.501198058709633,-4.443345236403161,-24.208022095176148,-76.67896739286715,47.27993181262523,9.149993896484432,10.771018658683033,2.3909973144531023,-14.741698365513855,19.52369299442006,-6.175350525530405,10.95734515443661,14.6400146484375,7.575643730312401,-53.844429089376455,8.566347839983488,4,-0.1199951171875,-8.874984741210938,-38.459991455078125,-75.88499450683594,10.77001953125,1,0.05979711186854875,2.419734195278708,462.3200073242188,-1.6189478824013157,462.7799987792969,-1.8149791284357417,463.30999755859375,0.05979711186854875
3290,2019-04-10,456.9599914550781,459.1000061035156,453.0499877929688,454.2699890136719,300500.0,0.005700192278811578,-1.3586793575253127,-0.6481943126916544,53.07675134128218,64.81318266029591,1.8944358721282128,-6.000518286295403,-24.731527126147625,-78.2962552812453,47.06244147885193,6.050018310546818,10.734038202379224,4.129994201660168,-12.154663596722742,20.414652000043077,-4.012334697531287,12.272323100851622,11.733218383789051,24.498736084500415,-32.09662829652853,8.142328899191442,4,2.6600189208984375,-11.464981079101562,-41.959991455078125,-78.47499084472656,0.790008544921875,2,0.035210952028110754,-1.1526820699905418,454.3699951171875,2.419734195278708,462.3200073242188,-1.6189478824013157,462.7799987792969,0.035210952028110754
3291,2019-04-11,461.5199890136719,463.1300048828125,457.0899963378906,457.0899963378906,563400.0,0.009978986440527526,-1.7268706686322868,1.6468359312958047,67.4994440385043,64.59769955219332,-0.811709408963111,-9.55891558823214,-27.430541298624235,-81.75645932360806,46.809035643435685,6.170013427734375,10.956492920076471,7.742991638183582,-8.23179066890799,23.717773945275155,-0.24439951536220406,15.730382791729369,6.5474919433593755,59.27219143415431,-0.9425719061663571,7.9873911535457855,4,-0.489990234375,-16.024978637695312,-43.43998718261719,-83.03498840332031,-12.8499755859375,3,0.026737728877708644,-1.3586793575253127,456.9599914550781,-1.1526820699905418,454.3699951171875,2.419734195278708,462.3200073242188,0.026737728877708644
3292,2019-04-12,463.3800048828125,466.70001220703125,460.5499877929688,464.9599914550781,255300.0,0.004030195686899107,1.43082620154756,-0.3566567007894628,67.19895449112241,63.988095491567755,-1.3406618433406265,-10.084342045252242,-27.561084118745498,-82.56607362826503,46.81232234300335,6.150024414062443,11.377724365759093,8.427507019042991,-6.674580287157312,23.529594325243295,0.8764633659428114,15.978550672143172,4.086776347656269,75.67764552275503,13.208292995717528,7.551043653100154,4,-2.350006103515625,-17.845001220703125,-41.12999725341797,-84.89500427246094,-4.8800048828125,4,0.0017264184568581697,-1.7268706686322868,461.5199890136719,-1.3586793575253127,456.9599914550781,-1.1526820699905418,454.3699951171875,0.0017264184568581697
3293,2019-04-15,458.1600036621094,464.92999267578125,457.2200012207031,464.92999267578125,213100.0,-0.011265054956402842,1.2776968882838455,4.2848395882023445,62.24211848027645,63.39405998876675,3.2437964975794102,-4.372610111793733,-20.708499649736723,-76.3686912296389,46.25703023788769,7.709991455078125,11.272129876397912,2.7530059814453125,-12.149483684073857,17.655495646964482,-4.698238851314272,10.204250814204897,8.730105830859372,37.4359467363015,-26.590355473179002,7.451244832759582,4,2.8699951171875,-12.154998779296875,-33.93499755859375,-79.67500305175781,1.42999267578125,0,0.020276777699201443,1.43082620154756,463.3800048828125,-1.7268706686322868,461.5199890136719,-1.3586793575253127,456.9599914550781,0.020276777699201443
3294,2019-04-16,458.1300048828125,462.3399963378906,457.3200073242188,459.1300048828125,157700.0,-6.547664365530448e-05,-2.832059823883084,0.1477107271489684,62.205798985518854,62.70808131701017,3.101423891555555,-3.8027603951744027,-19.315642142173147,-75.19348847220374,45.36280063247807,5.019989013671818,10.871662487132824,2.2565063476562273,-12.356463156530026,16.86947585184248,-5.049978404436899,9.562991099749354,8.57000732421875,37.21617585247826,-28.482489669701053,7.3064847520931275,4,2.899993896484375,-7.8000030517578125,-33.37249755859375,-79.64500427246094,-10.5,1,-0.012005325871216166,1.2776968882838455,458.1600036621094,1.43082620154756,463.3800048828125,-1.7268706686322868,461.5199890136719,-0.012005325871216166
3295,2019-04-17,456.239990234375,460.1300048828125,454.2999877929688,459.8500061035156,270000.0,-0.004125498501066249,1.7961622622453859,3.610015869140625,57.12847986106636,61.39025272843169,3.961016781693502,-1.1344943719790308,-16.55438528663126,-72.02335007240583,44.68166176514659,5.830017089843693,9.210021537567002,-0.16450805664061363,-13.957492071998956,13.628475958717729,-7.061000064319785,6.731983951038558,9.914020996093768,15.64515017572145,-47.96865242611776,6.8964920076791705,4,3.9550018310546875,-3.03997802734375,-29.952484130859375,-76.39997863769531,-10.339996337890625,2,0.019507330800814904,-2.832059823883084,458.1300048828125,1.2776968882838455,458.1600036621094,1.43082620154756,463.3800048828125,0.019507330800814904
3296,2019-04-18,469.2799987792969,470.0199890136719,457.0,457.1000061035156,285500.0,0.028581467701292773,-1.1033899642071843,-3.373944358499658,63.19695003774523,61.420832769717684,-9.100058450952076,-13.649628962499207,-28.61265742162675,-83.84178874139548,44.02025419315686,13.779998779296875,8.421046276874222,12.098001098632835,-2.7712958634077154,26.967298060673386,4.663352617612588,19.532649579653082,-16.230010986328068,95.29268335297301,34.49226405705859,7.434648481020264,4,-7.7450103759765625,-15.160003662109375,-37.73499298095703,-88.28498840332031,-20.769989013671875,3,-0.024569550821021524,1.7961622622453859,456.239990234375,-2.832059823883084,458.1300048828125,1.2776968882838455,458.1600036621094,-0.024569550821021524
3297,2019-04-22,467.3299865722656,469.3999938964844,464.260009765625,466.9100036621094,338600.0,-0.00415532776189842,1.254380211749274,0.034481376248390185,52.97086463672848,60.340127541095335,-7.193198024897583,-10.454080461254136,-25.71814434454734,-80.70778449266987,43.32310333411718,5.139984130859375,7.138764686129662,9.016989135742165,-5.288353943999994,23.322332215484323,1.864317595871114,16.169660675613216,-13.940598754882785,82.88802651068788,25.7041995709545,7.152671539871066,4,-5.7949981689453125,-13.209991455078125,-35.574989318847656,-81.93499755859375,-20.8699951171875,0,-0.03992890180533226,-1.1033899642071843,469.2799987792969,1.7961622622453859,456.239990234375,-2.832059823883084,458.1300048828125,-0.03992890180533226
3298,2019-04-23,479.70001220703125,480.2200012207031,470.0,470.0,251800.0,0.0264695739417371,-1.1072140946987572,23.09620694666473,65.64572863538788,61.24056561195913,-18.817462370436317,-21.34378971513013,-37.12262411883944,-91.95724382721073,43.66102767987834,12.8900146484375,6.24519678327124,19.75251464843751,3.541611556526277,35.963417740348746,11.647063102481866,27.857966194393157,-25.978012365722634,97.99387058528492,42.08519073332499,8.10545154595562,4,-13.065017700195312,-19.930007934570312,-47.37751007080078,-94.30502319335938,-29.05999755859375,1,-0.044194312419324366,1.254380211749274,467.3299865722656,-1.1033899642071843,469.2799987792969,1.7961622622453859,456.239990234375,-0.044194312419324366
3299,2019-04-24,477.4200134277344,484.3599853515625,475.489990234375,481.5799865722656,334300.0,-0.004752967940957364,-1.2119634703196347,-0.42886267107126,60.5027213124955,62.06567338653838,-14.442784862106407,-17.450823145365803,-33.99134033848816,-88.52886195623387,43.87488924164384,8.8699951171875,5.9435863834751785,15.880514526367165,-0.640238762563456,32.401267815297786,7.620137881901826,24.140891170832504,-22.63809353124998,76.91293251005573,25.138783405133935,8.260376644465316,4,-8.09002685546875,-15.58001708984375,-42.532508850097656,-90.06501770019531,-36.470001220703125,2,-0.037346605899131635,-1.1072140946987572,479.70001220703125,1.254380211749274,467.3299865722656,-1.1033899642071843,469.2799987792969,-0.037346605899131635
3300,2019-04-25,476.80999755859375,478.1000061035156,471.4800109863281,474.95001220703125,173700.0,-0.001277734179513934,1.9819781428276857,-0.4471147497689159,62.19730625173708,61.47654696578647,-11.980849064302276,-15.158347133058328,-32.59855856977936,-86.95555370569139,43.87109415375851,6.6199951171875,5.694510123584564,13.708998107910134,-2.357698667243369,29.775694883063636,5.675649720333354,21.742346495486913,-20.25339373480466,72.40500060232094,21.94619794725665,8.03334838757676,4,-7.480010986328125,-14.970001220703125,-37.959991455078125,-86.52000427246094,-35.61999511718744,3,-0.06119836585891936,-1.2119634703196347,477.4200134277344,-1.1072140946987572,479.70001220703125,1.254380211749274,467.3299865722656,-0.06119836585891936
3301,2019-04-26,482.92999267578125,483.0,477.0,479.30999755859375,226500.0,0.012835291098181045,2.1914810726576195,1.9462492616656821,66.53534058882366,61.40281208775328,-16.477207599055475,-19.62400486164188,-37.877870598530365,-92.1753065101799,43.920323037654065,6.19000244140625,6.568643351125502,18.139993286132835,1.1715207221862443,35.108465850079426,9.655757004159511,26.62422956810616,-24.705185960325764,92.88559993683917,40.08946064339608,8.484236281973303,4,-13.600006103515625,-21.089996337890625,-44.05998992919922,-90.39498901367188,-28.109985351562443,4,-0.0766777780235266,1.9819781428276857,476.80999755859375,-1.2119634703196347,477.4200134277344,-1.1072140946987572,479.70001220703125,-0.0766777780235266
3302,2019-04-29,482.5700073242188,484.95001220703125,481.4100036621094,482.0799865722656,252900.0,-0.000745419329969299,-2.8688901859417992,0.1353650311920575,66.64472628030181,61.89199073220054,-14.649395561473568,-17.93250191983651,-36.589259942563956,-90.81702025006354,43.726944311522765,3.540008544921875,7.728068799640823,16.351007080078205,-1.574632634178272,34.27664679433468,7.388187222949966,25.313826937206443,-22.777089890596926,84.08024789643258,29.297739874965004,8.962819857128238,4,-12.945007324218807,-20.434997558593807,-43.46500396728521,-85.3899993896485,-14.950012207031307,0,-0.07058042779627272,2.1914810726576195,482.92999267578125,1.9819781428276857,476.80999755859375,-1.2119634703196347,477.4200134277344,-0.07058042779627272
3303,2019-04-30,482.5199890136719,487.0400085449219,481.4200134277344,482.7900085449219,317600.0,-0.00010364985346744682,-3.5506573094790945,-0.5510369309334853,76.59167683821558,63.4904216047224,-12.047442535900984,-17.34381604189548,-35.92474688448783,-89.93002479079905,42.97346467902321,5.6199951171875,7.818975931740738,15.394490051269543,-3.9214586580291098,34.710438760568195,5.736515696620245,25.05246440591884,-20.714503998177236,70.95102673230431,9.775933377226565,9.657974354649317,4,-11.849990844726562,-19.339981079101562,-41.25248718261719,-84.15998840332031,-13.989990234375,1,-0.0747326502106258,-2.8688901859417992,482.5700073242188,2.1914810726576195,482.92999267578125,1.9819781428276857,476.80999755859375,-0.0747326502106258
3304,2019-05-01,477.5899963378906,489.95001220703125,476.80999755859375,486.9700012207031,146900.0,-0.010217178123249848,-1.402195926155288,34.738245931283906,68.66290465962487,64.77202436011778,-4.544678772667396,-11.733198263902977,-30.31043262989442,-83.88655557974403,41.843568733488446,13.1400146484375,7.747834390256855,9.650497436523438,-10.002741936467714,29.30373680951459,-0.17612224997213843,19.477117123019013,-13.261058969453245,33.08058986327399,-31.381615849064964,9.826619686495585,5,-4.114990234375,-12.8699951171875,-34.887489318847656,-79.22999572753906,-8.709991455078125,2,-0.05642911680751839,-3.5506573094790945,482.5199890136719,-2.8688901859417992,482.5700073242188,2.1914810726576195,482.92999267578125,-0.05642911680751839
3305,2019-05-02,478.5899963378906,479.0700073242188,473.6400146484375,476.8999938964844,248400.0,0.002093846202114502,3.0980699249158006,-0.1801707421819081,66.5054920929442,65.13964014402879,-2.2807737526180745,-12.33216017402549,-30.589098266034057,-83.66079578960193,40.78669005471356,5.429992675781307,8.420876462479669,9.99449768066404,-10.180602126324573,30.169597487652652,-0.09305222283023795,20.082047584158317,-11.186529988821974,30.34937112449153,-33.333051064065586,10.087549903494306,5,-1.4849853515625,-13.8699951171875,-35.67999267578125,-80.22999572753906,-3.91998291015625,3,-0.07864766171227089,-1.402195926155288,477.5899963378906,-3.5506573094790945,482.5199890136719,-2.8688901859417992,482.5700073242188,-0.07864766171227089
3306,2019-05-03,478.3500061035156,480.9800109863281,473.7200012207031,480.6499938964844,183300.0,-0.0005014526760094284,3.9053755902426954,-1.3609375564303514,64.94308651836201,66.46988701976584,-0.6916346637872266,-11.497100033514414,-29.528325532604185,-82.11262396682469,39.55351800925536,7.260009765625,9.232260437340983,9.00250701904298,-11.462191206045816,29.467205244131776,-1.2298420935014178,19.234856131587378,-8.240954251491473,28.877940895806127,-31.912107713789396,10.232349112544398,5,1.625,-13.6300048828125,-35.44000244140625,-79.61500549316406,-11.20001220703125,4,-0.07768371106504768,3.0980699249158006,478.5899963378906,-1.402195926155288,477.5899963378906,-3.5506573094790945,482.5199890136719,-0.07768371106504768
3307,2019-05-06,475.2900085449219,475.3299865722656,466.5400085449219,468.9400024414063,287600.0,-0.006396984466498723,1.7340683540819282,-2.7608868720643014,67.86979520836995,66.71700552787496,4.0412115534497275,-7.85453594342448,-25.77611158584847,-77.78743852538702,38.154427790622705,11.80999755859375,10.617033585719753,5.317008972167969,-15.06706499732843,25.701082941664367,-4.8750280125802306,15.509045956916168,14.660003662109375,37.37718338832406,-25.27780838631469,10.192036984748189,5,2.9550018310546875,-5.1999969482421875,-32.105003356933594,-76.55500793457031,-6.180023193359375,0,-0.043068444218659296,3.9053755902426954,478.3500061035156,3.0980699249158006,478.5899963378906,-1.402195926155288,477.5899963378906,-0.043068444218659296
3308,2019-05-07,469.0499877929688,485.2300109863281,464.0,470.7699890136719,546100.0,-0.013128870036752116,-2.592225489715143,-0.2708660736169718,60.08493502481881,66.67058482924422,9.623689209914971,-1.14307650001183,-18.87148561108671,-70.30471287963815,37.781793455170785,21.230010986328125,10.475462052837997,-1.2595108032226108,-21.331453874427496,18.812432267982274,-11.295482338825025,8.776460732379803,20.431824340820242,19.46044476850186,-44.49513833824855,10.035971535602432,5,7.925018310546818,2.450012207031193,-25.864982604980526,-70.31498718261724,4.010009765624943,1,-0.003048699953089984,1.7340683540819282,475.2900085449219,3.9053755902426954,478.3500061035156,3.0980699249158006,478.5899963378906,-0.003048699953089984
3309,2019-05-08,481.5400085449219,485.8999938964844,470.20001220703125,472.30999755859375,396200.0,0.026628336162468846,-1.3345729461868858,-5.366281648657937,69.53968670733475,67.48640487986619,-2.4813958262517986,-12.114329031773252,-30.406210308634797,-81.5918062510072,37.93006966098108,16.850006103515568,11.623729426147008,9.87200927734375,-9.315924813330184,29.059943368017684,0.2780422320067828,19.465976322680717,6.92253110351561,80.09138554023792,9.610741049143968,9.593967045336974,5,-4.56500244140625,-10.040008544921875,-33.785011291503906,-78.23501586914062,-8.680023193359375,2,-0.027017505367700534,-2.592225489715143,469.0499877929688,1.7340683540819282,475.2900085449219,3.9053755902426954,478.3500061035156,-0.027017505367700534
3310,2019-05-09,473.0499877929688,474.6700134277344,463.2200012207031,474.1900024414063,450100.0,-0.017630976868583614,9.90458336966374,-0.12351173255656325,53.13173544307719,65.99711541922768,6.0560346441833985,-2.484459906745542,-20.96344843437481,-71.84851466819168,37.77755432691983,18.32000732421875,10.72094424444964,0.577488708496162,-17.319761118677775,18.4747385356701,-8.371136205090806,9.52611362208313,14.434050269531156,43.34210646709158,-23.008567479810324,8.948624913586958,5,3.5350189208983807,-1.5499877929688068,-24.609977722168026,-69.05998229980474,-1.5099792480469318,3,-0.008815099921282155,-1.3345729461868858,481.5400085449219,-2.592225489715143,469.0499877929688,1.7340683540819282,475.2900085449219,-0.008815099921282155
3311,2019-05-10,473.8599853515625,475.260009765625,462.0899963378906,470.0299987792969,319100.0,0.0017122874526913634,2.972833516683314,-3.3595941749651996,55.52920406852261,64.76205739569666,4.2735666454498755,-2.4480896662092846,-20.94026551424588,-71.36736991575708,37.242356210860656,13.170013427734375,10.369918083222501,0.7704864501953352,-16.371851011537956,17.912823911928626,-7.80068228067131,9.34165518106198,12.168210500429666,49.43297026682696,-14.213399652056687,8.571168730866637,5,2.1600189208984375,-2.3599853515625,-25.41997528076172,-69.86997985839844,7.0,4,0.0017094249381932602,9.90458336966374,473.0499877929688,-1.3345729461868858,481.5400085449219,-2.592225489715143,469.0499877929688,0.0017094249381932602
3312,2019-05-13,464.17999267578125,465.5799865722656,457.5400085449219,464.010009765625,397900.0,-0.02042795968222455,4.414180024660912,0.04438211647715955,36.23136377074792,60.27757816597803,12.371611307544526,7.689134993803236,-10.626202489081834,-60.328444291123105,36.21014119627453,16.319976806640625,9.701801502139801,-8.949505615234386,-25.999937083216537,8.100925852747764,-17.47472134922549,-0.4242898812432827,19.933147215082784,23.4132142472829,-34.405913903678,8.525215733991088,5,9.565017700195312,7.32000732421875,-14.349983215332031,-58.79998779296875,23.149993896484375,0,0.0063983826695812596,2.972833516683314,473.8599853515625,9.90458336966374,473.0499877929688,-1.3345729461868858,481.5400085449219,0.0063983826695812596
3313,2019-05-14,467.45001220703125,474.5499877929688,465.2999877929688,466.2799987792969,295100.0,0.007044723130783526,-4.910476283332735,6.883123877917415,41.307768483866106,57.23811859089373,7.531084406367029,5.4291396951408615,-13.135966677981855,-62.2546211599435,35.96297609474004,10.369995117187557,8.155610270473687,-6.14398651123048,-21.93713854291667,9.64916552045571,-14.040562527073575,1.7525895046126152,14.00581454923855,34.943613472506186,-19.615083909434347,7.896576015843105,5,4.269989013671875,4.04998779296875,-17.57750701904297,-62.07000732421875,29.259979248046875,1,0.0035511244008612497,4.414180024660912,464.17999267578125,2.972833516683314,473.8599853515625,9.90458336966374,473.0499877929688,0.0035511244008612497
3314,2019-05-15,452.6300048828125,465.2999877929688,445.3299865722656,463.2300109863281,693900.0,-0.03170394039406943,1.7096412207892637,-9.05973030073815,33.10510559175731,53.52696453520629,20.60501586579261,20.88685377369376,2.480866843291949,-46.0116179239148,35.15461633917262,22.120025634765625,6.119853195904113,-20.688993835449196,-37.756067551854244,-3.621920119044148,-29.22253069365172,-12.155456977246672,26.43424005232248,24.390286179820077,-26.758000328539712,8.533536858202531,5,12.9849853515625,15.009994506835938,-2.7574996948242188,-45.82000732421875,44.829986572265625,2,0.045136187295119035,-4.910476283332735,467.45001220703125,4.414180024660912,464.17999267578125,2.972833516683314,473.8599853515625,0.045136187295119035
3315,2019-05-16,465.1400146484375,468.989990234375,452.739990234375,452.739990234375,361800.0,0.027638489783424536,-1.620962581585139,-1.169812950385932,38.58886381538661,50.598717568209025,6.690013601236956,9.568374289803046,-9.006044646571866,-56.86725681221287,34.7762142306491,16.3599853515625,3.7209576504022266,-8.623985290527344,-24.21647000382802,6.968499422773334,-16.420227647177683,-0.8277429338770048,9.876119283153173,66.18781398260714,19.479659293240424,7.796242356650327,5,0.4749755859375,2.4999847412109375,-15.267509460449219,-58.33001708984375,25.8599853515625,3,0.016597090037415718,1.7096412207892637,452.6300048828125,-4.910476283332735,467.45001220703125,4.414180024660912,464.17999267578125,0.016597090037415718
3316,2019-05-17,457.75,463.75,454.7900085449219,459.80999755859375,415900.0,-0.015887720720013765,-1.245617389708132,-0.1661285082840295,35.39657720887668,46.99058223493199,12.125773064482928,16.91767889423727,-0.6822114029670843,-47.82366065322276,33.547726922204156,10.350006103515625,1.8175566747411267,-15.4375,-32.51035556753254,1.6353555675325424,-23.97392778376627,-6.901072216233729,13.70379624847169,42.50517764843367,0.5026814048102111,8.536427783766257,5,7.864990234375,9.889999389648438,-5.1924896240234375,-50.94000244140625,26.649993896484375,4,0.03012563308557481,-1.620962581585139,465.1400146484375,1.7096412207892637,452.6300048828125,-4.910476283332735,467.45001220703125,0.03012563308557481
3317,2019-05-20,448.6700134277344,456.0299987792969,447.2099914550781,455.2200012207031,336400.0,-0.01983612577228977,1.1591250364194625,3.1796094930520575,31.996622650317008,43.86965863776513,19.034268408480443,25.853554579982415,9.247915444520231,-36.99485478128554,32.41705440414885,10.540008544921875,-0.3283367230390013,-23.584487915039062,-43.76226798812189,-3.4067078419562336,-33.673377951580505,-13.49559787849762,20.319976806640625,11.430618466580516,-25.798455575370678,10.088890036541425,5,16.944976806640625,18.969985961914062,4.592491149902344,-35.70001220703125,29.829986572265625,0,0.07174531606849377,-1.245617389708132,457.75,-1.620962581585139,465.1400146484375,1.7096412207892637,452.6300048828125,0.07174531606849377
3318,2019-05-21,458.5,458.8599853515625,449.80999755859375,451.6499938964844,382500.0,0.021909167713631605,1.3910212736794152,-1.0458044075851465,40.34982112471593,40.626340239696376,8.437701998059538,15.129583244834123,0.23250859573840899,-45.288195824746026,30.390755574985175,10.189971923828125,-2.2696023543819592,-12.694500732421886,-33.44467886988792,8.05567740504415,-23.069589801154905,-2.319411663688868,7.650789794921877,55.66361533927261,17.169951165711723,10.375089068733022,5,1.7949981689453125,9.139999389648438,-5.217498779296875,-35.9949951171875,17.579986572265625,1,0.06287892382173532,1.1591250364194625,448.6700134277344,-1.245617389708132,457.75,-1.620962581585139,465.1400146484375,0.06287892382173532
3319,2019-05-22,459.5899963378906,460.2300109863281,456.2900085449219,457.6900024414063,228900.0,0.0023773093519969812,1.477970883755746,0.27737112460515695,40.40404632010636,39.21215255936628,4.365765843104498,13.318145369566992,-0.14046478452758038,-44.80954864773548,27.96799895645654,3.94000244140625,-4.2496060748364926,-10.71300354003904,-31.865179135250912,10.439172055172833,-21.289091337644948,-0.13691574243313198,4.062297070312525,56.84116426388599,16.60194191933528,10.576087797605927,5,0.7050018310546875,8.050003051757812,-6.0724945068359375,-33.13499450683594,24.209991455078182,2,0.08076763074254756,1.3910212736794152,458.5,1.1591250364194625,448.6700134277344,-1.245617389708132,457.75,0.08076763074254756
3320,2019-05-23,447.6300048828125,456.1000061035156,444.510009765625,454.8800048828125,196300.0,-0.02602317620134864,1.3921555041855367,-3.8158017314766877,36.127174879240336,37.056371538334915,13.791003572768034,24.22182265441404,12.31112939816768,-31.3891431288622,26.410851434310377,15.079986572265625,-5.806177335757297,-21.213995361328102,-44.403689594827654,1.9756988721714492,-32.80884247807785,-9.619148244578355,13.823611705078122,16.216199068610656,-24.40841647878016,11.594847116749772,5,11.899993896484375,19.600006103515625,8.049995422363281,-20.110000610351562,36.850006103515625,3,0.11131958543599163,1.477970883755746,459.5899963378906,1.3910212736794152,458.5,1.1591250364194625,448.6700134277344,0.11131958543599163
3321,2019-05-24,445.8999938964844,451.989990234375,445.75,450.260009765625,159500.0,-0.0038648235539551212,-1.6781052921106228,0.6013814991918104,36.56641634774668,37.09359960244589,12.446702649217059,24.280258895204213,14.437668416487952,-28.270274547612416,24.461866899547793,6.239990234375,-9.449613363292656,-21.092506408691406,-45.431430475956745,3.2464176585739324,-33.261968442324076,-8.923044375058737,14.33001708984375,8.842137550401562,-30.86338611408557,12.169462033632671,5,13.6300048828125,21.33001708984375,10.797508239746094,-15.319992065429688,42.6199951171875,4,0.10114376927752455,1.3921555041855367,447.6300048828125,1.477970883755746,459.5899963378906,1.3910212736794152,458.5,0.10114376927752455
3322,2019-05-28,448.510009765625,451.8900146484375,444.70001220703125,446.1400146484375,451500.0,0.005853366012259942,-1.7390485491071428,-0.5435748832846874,40.2893512306574,36.98044212986714,8.247451673860269,20.013840353264357,12.35004923151456,-29.455609160817858,22.319199518421478,7.19000244140625,-11.312402494716366,-16.779490661621082,-41.29483441761528,7.7358530943731125,-29.03716253961818,-4.521818783623985,9.519201049804678,25.44529064496528,-16.126237081049513,12.257671877997108,5,8.239990234375,18.720001220703125,9.317481994628906,-6.9100189208984375,48.28997802734381,1,0.08002047523892308,-1.6781052921106228,445.8999938964844,1.3921555041855367,447.6300048828125,1.477970883755746,459.5899963378906,0.08002047523892308
3323,2019-05-29,446.4599914550781,449.5899963378906,442.1099853515625,445.5,213200.0,-0.004570730342491447,1.072024853646681,0.4050605202163276,31.598829242555,36.813078091066885,7.830365182411811,20.26269753753718,14.612824254686416,-25.753229810867538,20.007954695925235,7.480010986328125,-13.665154761148585,-17.026509094238293,-41.5102496818368,7.4572314933602115,-29.268379388037545,-4.7846388004390406,9.676531213378894,24.006622237716776,-12.168092479964265,12.241870293799245,5,9.089996337890625,19.57000732421875,11.367500305175781,-4.8600006103515625,50.6199951171875,2,0.07176456828863609,-1.7390485491071428,448.510009765625,-1.6781052921106228,445.8999938964844,1.3921555041855367,447.6300048828125,0.07176456828863609
3324,2019-05-30,450.6400146484375,453.2300109863281,445.8800048828125,447.0799865722656,221700.0,0.009362593005783237,-1.4664485373559246,3.708395587627555,37.68819046763176,36.71300327464968,3.730699239190642,14.71455024110685,10.707221459533343,-28.486023885950885,18.193762555534548,7.350006103515625,-13.983021526336643,-11.498986816406273,-35.67906956583556,12.681095933023016,-23.589028191120917,0.5910545583083717,3.252262049316414,60.97224191525331,24.64234196086378,12.090041374714652,5,2.28997802734375,15.389984130859375,12.562484741210938,-2.8050079345703125,40.67999267578131,3,0.056452980420912846,1.072024853646681,446.4599914550781,-1.7390485491071428,448.510009765625,-1.6781052921106228,445.8999938964844,0.056452980420912846
3325,2019-05-31,440.95001220703125,448.1099853515625,440.6099853515625,445.989990234375,232900.0,-0.02150275636078569,-1.622363071801274,-1.4157129998714157,33.526905491204616,36.50526197268613,10.760029514616917,22.598723038242383,20.66721993128931,-17.399388226203314,16.92970076332735,10.030029296875,-15.249231722246861,-19.30699005126951,-43.95060787175419,5.33662776921517,-31.628798961511848,-6.985181141027169,12.279998779296875,2.6943436194934867,-30.657123488369557,12.321808910242353,5,9.469985961914062,24.329986572265625,24.634979248046875,10.16497802734375,42.80999755859375,4,0.09717649257217609,-1.4664485373559246,450.6400146484375,1.072024853646681,446.4599914550781,-1.7390485491071428,448.510009765625,0.09717649257217609
3326,2019-06-03,441.1900024414063,444.5199890136719,437.9800109863281,440.25,365300.0,0.0005442572349048103,-1.3868618016573109,-0.18650923402968128,37.29133686115581,37.09356355166822,8.855188942050177,20.482190073443746,20.44413111631519,-16.296308354020425,15.523039267731509,6.53997802734375,-14.605886717862461,-17.208999633789006,-41.71190138184676,7.293902114268747,-29.46045050781788,-4.9575487597601295,12.040008544921818,21.049124295594634,-12.999337449769893,12.251450874028873,6,7.915008544921818,22.77500915527338,24.394989013671818,11.979995727539006,48.57000732421869,0,0.0981210097812022,-1.622363071801274,440.95001220703125,-1.4664485373559246,450.6400146484375,1.072024853646681,446.4599914550781,0.0981210097812022
3327,2019-06-04,454.8200073242188,454.8399963378906,441.4800109863281,444.6000061035156,299200.0,0.03089373015568886,1.6042909110378079,10.872313486136667,43.73574172111658,37.46977695126828,-4.258526873075368,5.523169341107234,7.280544649099113,-28.500569412898585,14.715514322286689,13.649993896484318,-15.017348248346252,-2.5554946899413267,-25.763546732846862,20.65255735296421,-14.159520711394066,9.048531331511413,-16.839996337890682,99.88144109704126,63.222040113706015,11.604026021452764,6,-5.714996337890682,9.14500427246088,10.764984130859318,-1.6500091552734943,37.41000366210932,1,0.07409520501904843,-1.3868618016573109,441.1900024414063,-1.622363071801274,440.95001220703125,-1.4664485373559246,450.6400146484375,0.07409520501904843
3328,2019-06-05,467.6199951171875,467.8200073242188,458.2300109863281,459.25,420400.0,0.02814297433455737,1.1869954345526263,0.8189818118839332,57.586792340921896,39.37897095358112,-17.46547820030912,-7.788777556219429,-4.968819023275387,-39.84003651252158,13.091055359248733,13.0,-14.169608734356416,10.315992736816384,-12.748989858178504,33.38097533181127,-1.2164985606810887,21.848484034313856,-29.639984130859375,99.32971772259458,58.59361998029753,11.532491297497451,6,-14.719985961914062,-3.6549835205078125,-1.739990234375,-14.154983520507812,30.44000244140625,2,0.06240107989494481,1.6042909110378079,454.8200073242188,-1.3868618016573109,441.1900024414063,-1.622363071801274,440.95001220703125,0.06240107989494481
3329,2019-06-06,468.5299987792969,473.1400146484375,462.7900085449219,467.20001220703125,403000.0,0.0019460324015472263,-1.0394112960206858,0.15889932474805665,51.94402044351449,41.13639823850046,-18.968747176218585,-10.248899680427314,-5.260170591287192,-39.263172937947274,11.472139581572979,10.350006103515625,-11.97421613452309,11.876496887207054,-8.93415189321911,32.68714566763322,1.4711724969939723,22.281821277420136,-29.3563879394531,86.88846590164418,47.3323393460429,10.405324390213073,6,-12.969985961914062,-4.5649871826171875,-1.6049957275390625,-14.019989013671875,29.839996337890625,3,0.06093523972286219,1.1869954345526263,467.6199951171875,1.6042909110378079,454.8200073242188,-1.3868618016573109,441.1900024414063,0.06093523972286219
3330,2019-06-07,468.8800048828125,474.8999938964844,466.8900146484375,471.5400085449219,393300.0,0.0007470302956642527,-1.4126501178882154,-2.000022945779124,56.94323237215366,43.400488907879016,-17.866275374515908,-11.517854811381937,-4.974702233189987,-38.086188833366464,10.753007457721939,8.009979248046875,-11.336317822642172,12.43500213623048,-7.758367933940008,32.62837220640097,2.3383171011452077,22.531687171315752,-27.668409814453128,83.6944967490333,42.67268508369666,10.09668503508525,6,-12.44000244140625,-6.94000244140625,0.217498779296875,-12.914993286132812,28.949981689453125,4,0.047858731888161365,-1.0394112960206858,468.5299987792969,1.1869954345526263,467.6199951171875,1.6042909110378079,454.8200073242188,0.047858731888161365
3331,2019-06-10,474.6700134277344,478.75,472.55999755859375,474.0799865722656,296700.0,0.012348593423959331,-2.4104650771765814,-0.22181430194004337,66.91385916499573,46.35876756724994,-21.396112001225845,-18.175957345630025,-10.163943418990868,-42.3132892530964,10.239355836642012,9.8699951171875,-10.62173943044371,18.18450927734375,-2.1586236034601143,38.527642158147614,8.012942836941818,28.356075717745682,-30.763346453124996,89.05289032747245,42.45850048053977,10.171566440401943,6,-16.305007934570312,-12.730010986328125,-3.75750732421875,-18.705001831054688,14.129974365234432,0,0.01915013816071731,-1.4126501178882154,468.8800048828125,-1.0394112960206858,468.5299987792969,1.1869954345526263,467.6199951171875,0.01915013816071731
3332,2019-06-11,467.1499938964844,478.8599853515625,459.0199890136719,476.239990234375,323000.0,-0.015842626073944932,1.7690181338046915,-15.406072204406744,55.801465251547675,49.04794934602691,-12.241248325758875,-10.985243385024717,-2.2741847111306583,-33.25471039918932,9.831446892372622,19.839996337890625,-8.373119237840456,10.515989685058571,-10.1051014887517,31.137080858868842,0.20544409815340714,20.826535271963735,-19.75899361933591,43.23797379597428,-2.1179594201640626,10.31054558690514,6,-8.729995727539062,-5.209991455078125,5.197509765625,-11.184982299804688,20.959991455078125,1,0.04839990616408052,-2.4104650771765814,474.6700134277344,-1.4126501178882154,468.8800048828125,-1.0394112960206858,468.5299987792969,0.04839990616408052
3333,2019-06-12,469.1099853515625,470.1000061035156,464.1000061035156,464.7799987792969,248600.0,0.004195636263911506,-1.1089734994556153,-0.47634634947173343,56.31130974178238,51.117184820932536,-11.902090713886025,-13.507008802647476,-4.169313663269577,-33.65519262599685,8.624390125854164,6.0,-5.85352386488961,12.392982482910156,-8.423842476466746,33.20980744228706,1.9845700032217337,22.80139496259858,-17.942706865484354,50.856845767761804,6.66646615852509,10.408412479688447,6,-10.689987182617188,-7.16998291015625,5.057525634765625,-13.144973754882812,14.480010986328125,2,0.049284872112536515,1.7690181338046915,467.1499938964844,-2.4104650771765814,474.6700134277344,-1.4126501178882154,468.8800048828125,0.049284872112536515
3334,2019-06-13,473.05999755859375,474.4599914550781,469.7300109863281,472.0299987792969,192800.0,0.008420226237714878,1.4699723508179219,0.23787574444092047,68.86215454431041,55.043323604610954,-13.787257510638256,-16.704424973287246,-7.907933208179827,-36.11610975683942,9.04632586997384,5.350006103515625,-3.7975544327778152,15.321495056152344,-6.625266601439478,37.268256713744165,4.3481142273564615,26.294875884948226,-18.569594248657495,70.76618516359363,22.085614412400382,10.973380828795904,6,-14.639999389648438,-11.1199951171875,1.1775054931640625,-17.094985961914062,11.17999267578125,3,0.05284741920479852,-1.1089734994556153,469.1099853515625,1.7690181338046915,467.1499938964844,-2.4104650771765814,474.6700134277344,0.05284741920479852
3335,2019-06-14,472.8599853515625,474.25,471.4400024414063,472.2799987792969,182100.0,-0.00042280515804227203,-1.4867463371818992,0.5630944268317976,70.46140861485696,58.728887132799976,-9.59367905316094,-16.75545863633249,-7.628603909419667,-34.2166517258737,9.621417017536512,2.809997558593693,-0.4817664344714103,14.735484313964832,-8.016189371551377,37.48715799948104,3.3596474712066993,26.111321156722965,-15.445232196631082,69.75805893400727,15.375673049013045,11.375836842758114,6,-12.689987182617188,-14.439987182617188,1.3775177001953125,-16.894973754882812,20.600006103515625,4,0.05394833683518141,1.4699723508179219,473.05999755859375,-1.1089734994556153,469.1099853515625,1.7690181338046915,467.1499938964844,0.05394833683518141
3336,2019-06-17,471.5400085449219,473.7300109863281,468.45001220703125,473.17999267578125,183500.0,-0.0027914749556556817,2.8539845185721444,-2.8276243093922653,67.82782034569549,61.40578475775319,-3.928984893139784,-15.124857359742009,-6.173378882626537,-31.24880603886197,10.128348318194268,5.279998779296875,1.9240832314118848,12.726007080078148,-10.800510936637295,36.25252509679359,0.9627480717204548,24.48926608843584,-11.551827526394732,63.10494880152342,4.853100103074986,11.76325900835771,6,-2.9950103759765625,-13.120010375976562,2.5024948120117188,-15.574996948242188,23.1199951171875,0,0.05575344096139245,-1.4867463371818992,472.8599853515625,1.4699723508179219,473.05999755859375,-1.1089734994556153,469.1099853515625,0.05575344096139245
3337,2019-06-18,480.8599853515625,483.739990234375,473.6499938964844,474.9800109863281,246300.0,0.019764975691882958,-1.362994436086464,-3.585384915982806,73.93542047021522,63.22229899434133,-10.244008517487543,-23.093613960645143,-15.229933940198293,-38.87138518514405,10.479498406112631,12.199981689453125,6.208151802814314,20.436485290527344,-4.5284424664178005,45.40141304747249,7.954021412054772,32.918949168999916,-18.607187813071107,85.33601216974873,21.812495592795678,12.482463878472569,6,-9.479995727539062,-19.999984741210938,-7.099983215332031,-24.894973754882812,17.600006103515625,1,0.016512088098994626,2.8539845185721444,471.5400085449219,-1.4867463371818992,472.8599853515625,1.4699723508179219,473.05999755859375,0.016512088098994626
3338,2019-06-19,487.3299865722656,488.5499877929688,480.3999938964844,480.3999938964844,171600.0,0.013455062633196402,-1.3520930765098234,1.178575321136629,74.74037420356935,65.75522718990298,-15.225219786030095,-28.767949331334307,-21.341071078311302,-43.63863145894504,11.239180414320677,8.149993896484432,10.397635069144144,25.464987182617165,-2.2141021797857547,53.144076545020084,11.625442501415705,39.304531863818625,-22.068982056350535,93.93033481315905,28.84135604635631,13.839544681201449,6,-13.544998168945312,-24.064987182617188,-14.707481384277344,-31.364974975585938,8.670013427734375,2,0.0016005556825737788,-1.362994436086464,480.8599853515625,2.8539845185721444,471.5400085449219,-1.4867463371818992,472.8599853515625,0.0016005556825737788
3339,2019-06-20,496.7099914550781,498.1300048828125,492.9599914550781,494.3500061035156,414000.0,0.019247748222490202,-1.0116726435034555,0.34054658669555493,87.75730093003398,69.17901258522302,-22.55993853012035,-37.128001936281066,-29.98952453601919,-51.22664628589712,12.393482165438801,10.800018310546875,13.497294682349434,32.988992309570335,1.2690663988723259,64.70891822026834,17.12902935422136,48.84895526491931,-27.722749614834413,95.21558700082463,21.315638511517847,15.859962955348994,6,-18.134994506835938,-28.654983520507812,-25.099990844726562,-40.74497985839844,-5.3599853515625,3,-0.026413793446661615,-1.3520930765098234,487.3299865722656,-1.362994436086464,480.8599853515625,2.8539845185721444,471.5400085449219,-0.026413793446661615
3340,2019-06-21,497.4599914550781,498.6000061035156,491.7300109863281,498.1900024414063,476900.0,0.0015099354007415133,7.864405111141738,-0.3093286091139743,87.8412806956119,71.50428164418038,-21.042356408371973,-35.788341595648944,-30.067671137327693,-50.56048293518336,12.591578618967478,6.8699951171875,14.158408828057532,31.24749298095702,-2.8868490457109033,65.38183500762494,14.180321967623058,48.31466399429098,-23.22705226717204,96.21885612198936,14.987824528638512,17.06717101333395,6,-18.649993896484375,-29.16998291015625,-30.832496643066406,-41.49497985839844,-10.94000244140625,4,-0.026575003915459416,-1.0116726435034555,496.7099914550781,-1.3520930765098234,487.3299865722656,-1.362994436086464,480.8599853515625,-0.026575003915459416
3341,2019-06-24,491.0,501.1700134277344,490.8500061035156,498.0,340400.0,-0.012985951767060855,-1.8274039948830716,9.588896785250705,76.9276545253512,73.85163600793632,-13.435211102955122,-27.169315160119083,-23.144044628510812,-42.85664860511338,12.859691685632201,10.32000732421875,15.444168702050035,22.532501220703125,-11.909211750088616,56.974214191494866,5.3116447353072545,39.753357706098996,-11.89364742897203,63.0450355742446,-15.173054021659816,17.22085648539588,6,-8.364990234375,-21.42498779296875,-24.37250518798828,-35.03498840332031,-5.559997558593693,0,0.0050101658962895534,7.864405111141738,497.4599914550781,-1.0116726435034555,496.7099914550781,-1.3520930765098234,487.3299865722656,0.0050101658962895534
3342,2019-06-25,484.3999938964844,492.7999877929688,481.1499938964844,491.1199951171875,297800.0,-0.01344196762426808,1.31150980469328,0.9600001743861607,63.75860590043105,74.67911335889728,-4.616434441003378,-18.70149427133333,-16.207500013199137,-35.133395503981546,12.711166477386577,11.649993896484432,16.18661341127006,14.13799591064452,-19.65935231483843,47.93534413612747,-2.7606782020969263,31.036670023385966,16.77001953125,19.25852786985448,-53.963838807070616,16.89867411274147,6,0.4100189208984375,-14.824981689453125,-17.772499084472656,-28.434982299804688,-5.07000732421875,1,0.0211808627062402,-1.8274039948830716,491.0,7.864405111141738,497.4599914550781,-1.0116726435034555,496.7099914550781,0.0211808627062402
3343,2019-06-26,478.5,485.2999877929688,475.8200073242188,483.7999877929688,246300.0,-0.012180004068590433,1.2843360027061097,0.7886885164009331,57.55646584524715,73.42292572566802,3.0794442687438277,-10.833509147880193,-9.864305366903295,-28.16866627826579,12.174071416781516,9.47998046875,15.48407172700206,6.6360015869140625,-25.402592256732135,38.67459543056026,-9.383295334909008,22.655298508737133,22.670013427734375,10.571960672662437,-58.40512227526842,16.019296921823095,6,6.3100128173828125,-8.92498779296875,-11.872505187988281,-22.534988403320312,-7.54998779296875,2,0.04171367075251431,1.31150980469328,484.3999938964844,-1.8274039948830716,491.0,7.864405111141738,497.4599914550781,0.04171367075251431
3344,2019-06-27,476.0799865722656,483.5299987792969,474.17999267578125,480.0,178700.0,-0.005057499326508674,-1.4222809909514604,0.7396268785627835,55.29099117080467,71.73732378743999,6.674822466886155,-6.756273083656481,-7.019107019173703,-24.83727147850425,11.96252941106575,9.350006103515625,16.415583414816297,2.9439895629882926,-27.528420958707557,33.41640008468414,-12.29221569785966,18.180194823836246,24.076026611328132,7.03961628613006,-57.59414293932267,15.236205260847933,6,8.730026245117188,-6.504974365234375,-12.11248779296875,-20.074981689453125,-14.75,3,0.041841736661010875,1.2843360027061097,478.5,1.31150980469328,484.3999938964844,-1.8274039948830716,491.0,0.041841736661010875
3345,2019-06-28,483.7999877929688,484.9700012207031,474.6499938964844,476.1000061035156,556300.0,0.01621576507823086,1.0557766017915384,-1.9642743147192459,56.52420623549524,70.4813666640844,0.7485781723582363,-11.70140089716466,-14.154519696109901,-31.83828018825909,11.346157513979954,10.32000732421875,17.45431617507637,8.521492004394588,-18.219661478664932,35.26264548745411,-4.849084737135172,21.892068745924348,14.79746416015621,35.64278518196919,-24.8321284037671,13.370576741529748,6,3.610015869140568,-14.224975585937557,-19.832489013671932,-27.324981689453182,40.59002685546869,4,0.015605660399019339,-1.4222809909514604,476.0799865722656,1.2843360027061097,478.5,1.31150980469328,484.3999938964844,0.015605660399019339
3346,2019-07-01,484.4800109863281,491.0,474.489990234375,489.8800048828125,342200.0,0.0014055874545626512,3.322001062525215,-0.7012995763198833,63.72565796724811,69.34694860819917,2.3435780139192843,-9.456813053679298,-14.65038223398858,-31.817276882757483,10.657573677550486,16.510009765625,17.326623222059936,7.037014770507824,-14.60901506790151,28.683044608917157,-3.7860001486968144,17.860029689712462,12.652393410156265,55.31697643163847,-7.035156752020413,10.823014919204665,7,3.1949920654296875,-14.904998779296875,-21.100006103515625,-23.680007934570312,52.85000610351574,0,0.004210654683545423,1.0557766017915384,483.7999877929688,-1.4222809909514604,476.0799865722656,1.2843360027061097,478.5,0.004210654683545423
3347,2019-07-02,488.5199890136719,490.5400085449219,482.1300048828125,484.4800109863281,240500.0,0.008338791974345838,1.0816796718611907,-0.7481449247514792,64.88269146261163,68.25165052587055,-0.553798887894061,-11.428571613921292,-18.392593374757837,-35.14286397012063,11.046687394773066,8.410003662109375,17.292159535837754,9.391993713378895,-9.964664826260218,28.748652253018008,-0.28633555644063335,19.070322983198423,7.235270679570306,85.25558914140773,20.563327672109565,9.678329269819546,7,-0.8449859619140625,-18.944976806640625,-25.139984130859375,-24.8499755859375,62.31002807617199,1,-0.006304729881133619,3.322001062525215,484.4800109863281,1.0557766017915384,483.7999877929688,-1.4222809909514604,476.0799865722656,-0.006304729881133619
3348,2019-07-03,496.7999877929688,497.7099914550781,486.760009765625,488.1099853515625,155200.0,0.016949150424764303,1.0837243606123255,2.1510024021392775,67.06931099765393,65.95298497782832,-8.212882347220386,-18.351269932335242,-26.671255560497514,-42.72348656688763,11.623328926991666,10.949981689453125,17.917923115338,16.212992858886764,-3.8764007473490096,36.30238646512254,6.168296055768849,26.25768966200468,-22.619995117187557,96.13258092087112,30.87812467001943,10.044696803117896,7,-9.124984741210994,-27.224975585937557,-34.809982299804744,-32.71498107910162,47.92999267578119,2,-0.03516505968189243,1.0816796718611907,488.5199890136719,3.322001062525215,484.4800109863281,1.0557766017915384,483.7999877929688,-0.03516505968189243
3349,2019-07-05,497.0799865722656,497.45001220703125,492.0,493.7300109863281,141100.0,0.0005636046420627316,1.6650251451254272,0.3854976576272828,67.3944366102414,63.68111341278714,-9.42613694870056,-17.268049363043758,-26.873134157541813,-42.34871099753536,11.82453900882899,5.45001220703125,17.24617383345327,15.065492248535179,-5.469024368058513,35.60000886512887,4.798233940238333,25.332750556832025,-22.429393920898463,97.28680081958487,31.255264202294114,10.26725830829686,7,-9.404983520507812,-27.504974365234375,-36.28999328613281,-32.99497985839844,44.779998779296875,4,-0.05256694107807458,1.0837243606123255,496.7999877929688,1.0816796718611907,488.5199890136719,3.322001062525215,484.4800109863281,-0.05256694107807458
3350,2019-07-08,491.3200073242188,496.0,489.8800048828125,495.3599853515625,161400.0,-0.011587630569812601,1.3007468765416519,-1.2059723791130537,63.35404238591036,62.17293428618261,-5.172668513321014,-10.267124488145782,-21.080689876962026,-35.99992322266422,11.820318631534352,7.199981689453125,15.810583518027272,8.183512878418014,-11.773363493909244,28.140389250745272,-1.7949253077455865,18.161951064581615,-16.208226696777444,72.48068994431421,5.827844098205105,9.978438186163629,7,-5.375015258789119,-21.744995117187557,-31.840011596679744,-26.684997558593807,56.89001464843733,0,-0.06103968962160122,1.6650251451254272,497.0799865722656,1.0837243606123255,496.7999877929688,1.0816796718611907,488.5199890136719,-0.06103968962160122
3351,2019-07-09,483.760009765625,488.3500061035156,478.0400085449219,483.95001220703125,311600.0,-0.015387115211868418,1.2936615702142682,0.04703056306748718,52.00554972593269,60.8670391556828,1.3995076516487757,-2.0988176973746704,-13.772701679048396,-27.903630617594217,11.105707184502206,13.279998779296932,12.18269659908674,0.16901550292971024,-19.38598877203151,19.72401977789093,-9.6084866345509,9.94651764041032,-8.196264921630927,29.079848451468166,-33.755226015488034,9.777502137480598,7,2.1849822998046875,-14.18499755859375,-25.910011291503906,-19.125,55.289978027343864,1,0.08398793629613399,1.3007468765416519,491.3200073242188,1.6650251451254272,497.0799865722656,1.0837243606123255,496.7999877929688,0.08398793629613399
3352,2019-07-10,489.760009765625,492.5400085449219,488.3999938964844,489.6099853515625,392600.0,0.012402844135270596,-2.2217921010758306,-0.7895920334082879,51.69151026564276,60.215377424615646,-4.2021136422891345,-6.659518174673565,-19.948581223249903,-33.289957388606524,11.727422726947664,8.779998779296875,8.395625834726957,5.038514709472679,-13.075632313598419,23.152661732543777,-4.0185588020628416,14.0955882210082,-13.753339989409255,59.58317947826842,0.6532964726114443,9.057073511535537,7,-3.8150177001953125,-18.43499755859375,-33.224998474121094,-25.794998168945312,26.4599609375,2,0.0971292191597748,1.2936615702142682,483.760009765625,1.3007468765416519,491.3200073242188,1.6650251451254272,497.0799865722656,0.0971292191597748
3353,2019-07-11,492.2300109863281,493.260009765625,488.80999755859375,488.80999755859375,211800.0,0.005043288899567733,-1.6023361025101055,22.796379170056955,46.54961364134221,59.24411325467537,-5.050847016342118,-7.703581829915265,-22.567774127018083,-35.290473403657245,12.404514560917542,4.45001220703125,6.232985185537132,6.352514648437477,-10.471733693095018,23.176762989969973,-2.059609522328742,14.764638819203697,-15.789274776535137,73.10664484369374,17.991428017701395,8.412124170766244,7,-6.1300201416015625,-12.529998779296875,-35.69499969482422,-28.264999389648438,37.869964599609375,3,0.11905004732664182,-2.2217921010758306,489.760009765625,1.2936615702142682,483.760009765625,1.3007468765416519,491.3200073242188,0.11905004732664182
3354,2019-07-12,498.05999755859375,498.1499938964844,491.6600036621094,495.0,203400.0,0.011844029096445219,3.0061788862934216,0.8947326153104839,50.42857597506975,58.566821003516985,-8.308848171930435,-12.189565109807972,-28.32335072343278,-40.55562419317641,12.907350907604151,6.489990234375,5.865562157599754,10.932501220703102,-5.594273796688697,27.4592762380949,2.6691137120071744,19.19588872939903,-21.193876243895033,99.55247934636795,47.586159854645295,8.26338750869591,7,-11.740005493164062,-17.964996337890625,-39.62748718261719,-34.09498596191406,39.520019531250114,4,0.09370353599751957,-1.6023361025101055,492.2300109863281,-2.2217921010758306,489.760009765625,1.2936615702142682,483.760009765625,0.09370353599751957
3355,2019-07-15,498.3699951171875,499.9400024414063,495.6499938964844,498.8500061035156,243700.0,0.0006224100713032588,2.2255658937851117,-0.15686646055649744,55.77133745906293,57.68300761371862,-7.079196437876362,-11.057341978066574,-28.58603985604958,-40.28766042440964,13.489502295096244,4.290008544921932,6.437902400321946,9.966998291015614,-5.845600073339597,25.779596655370824,2.06069910883798,17.873297473193247,-20.65251889921734,92.83101478639756,40.52011027120386,7.906299182177608,7,-9.379989624023438,-18.274993896484375,-38.60748291015625,-34.40498352050781,36.22998046875,0,0.08726446347186023,3.0061788862934216,498.05999755859375,-1.6023361025101055,492.2300109863281,-2.2217921010758306,489.760009765625,0.08726446347186023
3356,2019-07-16,497.8299865722656,502.6700134277344,497.2799987792969,498.8599853515625,213900.0,-0.0010835494717030825,-4.061107529192635,2.145781677156844,61.619655461217484,57.32044805800817,-4.968877214340864,-8.903241573246191,-27.996285648121727,-39.12369226132603,14.4668356819455,5.3900146484375,7.483286622344565,8.112490844726551,-6.086333295390887,22.31131498484399,1.0130787746678038,15.211902914785298,-18.779158780889304,66.08254918733961,9.194557686216683,7.099412070058726,7,-7.4749755859375,-16.9849853515625,-38.639984130859375,-33.86497497558594,35.08999633789051,1,0.10119927838673348,2.2255658937851117,498.3699951171875,3.0061788862934216,498.05999755859375,-1.6023361025101055,492.2300109863281,0.10119927838673348
3357,2019-07-17,488.7999877929688,496.1900024414063,488.7999877929688,495.9100036621094,205400.0,-0.018138720090911997,-1.0787617874419277,6.902936209297447,58.453702135930556,56.363158184483346,4.587433937530648,0.7927463542660007,-18.921796972911693,-29.570356340585477,14.355423472163404,9.029998779296818,7.718424861829931,-1.314508056640591,-14.901386648486437,12.272370535205255,-8.107947352563485,5.4789312392823035,-7.859625150683826,0.0,-60.15465819346789,6.793439295922922,7,1.5550231933593182,-7.954986572265682,-28.64748382568365,-24.83497619628912,41.46002197265619,2,0.10280278489140104,-4.061107529192635,497.8299865722656,2.2255658937851117,498.3699951171875,3.0061788862934216,498.05999755859375,0.10280278489140104
3358,2019-07-18,488.1099853515625,488.5400085449219,484.6499938964844,486.1000061035156,193400.0,-0.0014116253245459731,1.7107873890158967,-0.28269687227714074,60.1621933482063,55.55957559981279,4.375229229884496,1.6276299550457907,-17.99323994231179,-28.34054708005084,13.740765495463544,4.149993896484432,7.422163992766173,-2.0435104370117188,-15.601182045807775,11.514161171784338,-8.822346241409775,4.735325367386338,-5.431250646441583,19.200819672131146,-45.70323089416759,6.778835804398034,7,2.245025634765625,-4.7249755859375,-27.92998504638672,-24.144973754882812,33.4200439453125,3,0.057589449499412027,-1.0787617874419277,488.7999877929688,-4.061107529192635,497.8299865722656,2.2255658937851117,498.3699951171875,0.057589449499412027
3359,2019-07-19,483.5899963378906,491.8599853515625,481.6099853515625,491.8599853515625,303400.0,-0.009260185510067687,1.4788424707831624,-4.114464874056754,49.812474007714655,54.05495689112437,7.577256810370216,5.390687990541608,-13.684952831364171,-23.236248957617022,12.558109507236464,10.25,6.588332208499537,-5.907499694824196,-19.398899360164762,7.58389997051637,-12.653199527494507,0.8382001378461155,19.08001708984375,9.401749034553214,-56.75801289882026,6.745699832670291,7,6.7650146484375,1.9700164794921875,-23.409996032714844,-19.624984741210938,38.160003662109375,4,0.09617647097800952,1.7107873890158967,488.1099853515625,-1.0787617874419277,488.7999877929688,-4.061107529192635,497.8299865722656,0.09617647097800952
3360,2019-07-22,484.239990234375,485.4599914550781,478.2300109863281,482.80999755859375,209400.0,0.0013441012043395872,2.7364287291423524,-0.1729134915919717,49.78554230665405,53.80828940009341,6.500996108436709,3.8994291441558175,-14.269759860206136,-23.254379976556265,11.323473645510093,7.22998046875,4.80763222399321,-4.59650573730471,-17.736132189352418,8.543120714742997,-11.166318963328536,1.973307488719115,18.008822631835926,24.590747330960856,-41.16672405276029,6.569813226023852,7,6.21002197265625,1.3200225830078125,-24.05998992919922,-20.274978637695312,28.27001953125,0,0.11015204842882143,1.4788424707831624,483.5899963378906,1.7107873890158967,488.1099853515625,-1.0787617874419277,488.7999877929688,0.11015204842882143
3361,2019-07-23,493.4599914550781,495.6600036621094,484.80999755859375,487.7799987792969,293900.0,0.01904014828729994,1.15277533893225,3.972043194331811,54.039913468574454,54.069223089308046,-1.339194654254129,-5.403886296299561,-23.342205618924652,-31.85609798739239,10.167684808645468,11.420013427734375,3.085207466550685,4.500495910644531,-8.76981010715258,17.770801928441642,-2.1346570982540243,11.135648919543087,7.828069335937471,84.79948616258237,20.61990590907409,6.635153008898557,7,-3.009979248046875,-7.8999786376953125,-34.16499328613281,-29.494979858398438,27.74002075195301,1,0.0833704552410599,2.7364287291423524,484.239990234375,1.4788424707831624,483.5899963378906,1.7107873890158967,488.1099853515625,0.0833704552410599
3362,2019-07-24,494.6600036621094,497.3800048828125,489.7999877929688,491.4200134277344,181300.0,0.002431832829025815,-1.339496463186076,0.5704215514554969,48.020731191682174,54.23268059490137,-1.9791793200312782,-6.109047024383244,-24.065613003179237,-32.47598627722982,9.993945537690113,7.580017089843693,2.0279430405142307,5.187507629394531,-8.133810474195514,18.508825732984576,-1.4731514224004627,11.848166681189525,5.705735136718715,85.79633374607774,24.59866316339032,6.660659051795012,7,-4.209991455078125,-6.5,-31.177505493164062,-30.694992065429688,34.12997436523449,2,0.07734601335219593,1.15277533893225,493.4599914550781,2.7364287291423524,484.239990234375,1.4788424707831624,483.5899963378906,0.07734601335219593
3363,2019-07-25,498.4599914550781,500.45001220703125,493.0899963378906,498.5400085449219,150500.0,0.007682019497910364,2.7743434849291058,-0.024696707105719237,51.19833790903021,54.31820969867476,-5.366895565871175,-8.787553363334041,-27.440431855865313,-35.630660634661695,10.391260832624017,7.360015869140625,2.7041278828742747,7.989495849609398,-4.852725166002301,20.831716865221097,1.5683853418035483,14.410606357415247,-20.22998046875,91.04401150932901,32.98987485745321,6.421110507805851,7,-8.009979248046875,-10.034988403320312,-32.339996337890625,-34.49497985839844,39.86001586914074,3,0.0637965310269295,-1.339496463186076,494.6600036621094,1.15277533893225,493.4599914550781,2.7364287291423524,484.239990234375,0.0637965310269295
3364,2019-07-26,496.0,500.2900085449219,495.8599853515625,498.8299865722656,161100.0,-0.004935183359244255,-1.8488749766948944,35.36727688787185,54.31097587715594,54.155947300685085,-3.60941293947144,-5.015851982494951,-24.097324486816433,-32.437465572701626,10.958932166183565,4.430023193359375,2.9691458726151723,4.53350372314452,-6.583395359660415,15.650402805949454,-1.0249458182579474,10.091953264546987,-17.325588989257824,79.97294346282473,22.762842312980034,5.558449541402476,7,-5.54998779296875,-7.5749969482421875,-27.475006103515625,-32.03498840332031,38.780029296875,4,0.051471833259828736,2.7743434849291058,498.4599914550781,-1.339496463186076,494.6600036621094,1.15277533893225,493.4599914550781,0.051471833259828736
3365,2019-07-29,491.3500061035156,496.25,489.1000061035156,496.0,291400.0,-0.009374987694524939,1.776699949631122,1.6431151801408344,57.387581826315234,53.68571689680706,-0.06696687657750999,0.24113500040789404,-19.00333678239855,-27.04192963172295,11.176695200211823,7.149993896484375,3.393291331151886,-0.49399108886717613,-11.011334595611117,10.023352417876765,-5.752662842239147,4.7646806645047945,-12.240083068847639,41.81587224776192,-18.16960776705055,5.258671753371967,7,-2.0099945068359375,-2.9250030517578125,-18.035003662109375,-23.294998168945312,45.23001098632824,0,0.06187034398872049,-1.8488749766948944,496.0,2.7743434849291058,498.4599914550781,-1.339496463186076,494.6600036621094,0.06187034398872049
3366,2019-07-30,486.5199890136719,494.5899963378906,482.6300048828125,489.3399963378906,243000.0,-0.00983009469796603,-1.2566073587839004,0.6064539840258317,46.772886520161975,52.38784849505499,3.3413944199670595,5.5145521567967535,-13.538058205533503,-21.49902311000733,10.740540963190798,11.959991455078125,2.9236329399104193,-5.426007080078136,-15.678889994920326,4.826875834764053,-10.552448537499231,-0.2995656226570418,-6.983264195556615,21.82930713823327,-36.62876690251184,5.126441457421089,7,2.8200225830078125,1.9050140380859375,-12.969985961914062,-18.22998046875,46.449981689453125,1,0.05342025269021944,1.776699949631122,491.3500061035156,-1.8488749766948944,496.0,2.7743434849291058,498.4599914550781,0.05342025269021944
3367,2019-07-31,485.4400024414063,491.5700073242188,482.6000061035156,486.8900146484375,219700.0,-0.0022198195277752797,-1.516127651560563,0.5141873904291727,43.04444465285533,50.48587641779377,4.3523397904288,6.695230816274432,-11.529542078162422,-19.703912623293434,10.28183503704348,8.970001220703182,1.8986215496364025,-6.351994323730423,-16.90954339475087,4.205554747290023,-11.630768859240618,-1.0732197882202286,-5.4850118755127255,15.910338189359688,-39.013730358253625,5.278774535510215,7,3.9000091552733807,2.9850006103515057,-9.334991455078182,-15.864990234375057,48.46997070312483,2,0.07366514828975412,-1.2566073587839004,486.5199890136719,1.776699949631122,491.3500061035156,-1.8488749766948944,496.0,0.07366514828975412
3368,2019-08-01,479.3299865722656,492.6600036621094,478.9200134277344,485.1900024414063,196100.0,-0.012586552073195034,-3.1137928356381543,4.0413562318476535,30.922782253427087,48.38702177842849,10.153708885351989,12.046986573757977,-4.859749635683272,-12.989911258263305,9.370572842898678,13.739990234375,0.26807034961319687,-11.58851013183596,-23.23601203810051,0.05899177442859127,-17.412261084968236,-5.7647591787036845,21.120025634765625,1.9184522143456926,-45.404012310495595,5.823750953132278,8,10.010025024414062,9.095016479492188,-2.1374740600585938,-9.754974365234375,34.25003051757824,3,0.10318568176543952,-1.516127651560563,485.4400024414063,-1.2566073587839004,486.5199890136719,1.776699949631122,491.3500061035156,0.10318568176543952
3369,2019-08-02,470.95001220703125,479.6199951171875,468.6000061035156,479.0199890136719,248900.0,-0.01748268332878644,1.3775624755151288,1.3771254185739967,26.014699271443206,45.7458169967384,18.497338310402085,19.361680361673052,3.9590274329901263,-4.1114593641667625,8.724393026078383,11.019989013671875,-0.8086190260631838,-18.66198577880857,-32.95989188841571,-4.3640796692014305,-25.81093883361217,-11.513032724004972,29.06940002441405,8.499119791178044,-31.70086299722543,7.148953054803577,8,13.574996948242188,14.68499755859375,6.242500305175781,-1.375,33.970001220703125,4,0.14305126525311884,-3.1137928356381543,479.3299865722656,-1.516127651560563,485.4400024414063,-1.2566073587839004,486.5199890136719,0.14305126525311884
3370,2019-08-05,461.3299865722656,463.3800048828125,455.3999938964844,462.2699890136719,478000.0,-0.020426850802451213,4.050585235832657,0.11648143035959416,22.44866743574906,42.23567854864669,27.408073569166504,28.05829285321846,14.30068265487921,5.906027381142962,8.610448196897345,15.550018310546875,-2.2760567353680585,-26.782510375976585,-45.82831594973311,-7.736704802220061,-36.30541316285485,-17.259607589098323,37.432649414062496,15.131391442619325,-20.894307464667804,9.52290278687825,8,16.595016479492188,17.70501708984375,15.862525939941406,8.245025634765625,39.77001953125,0,0.15921367537877074,1.3775624755151288,470.95001220703125,-3.1137928356381543,479.3299865722656,-1.516127651560563,485.4400024414063,0.15921367537877074
3371,2019-08-06,524.3900146484375,555.27001953125,502.95001220703125,506.1000061035156,962600.0,0.1366918039399847,-3.255389598704337,-19.4574053632881,64.79588470766866,44.09958449486741,-34.4230903333621,-33.52037402061245,-47.23430240190385,-56.427966513097715,9.951368697597673,93.94003295898438,-1.1080977630933262,34.24601745605469,9.377512101299317,59.114522810810115,21.811764778677002,46.68027013343237,-68.99002075195312,69.0798067923366,27.319913485430654,12.43425267737771,8,-19.055007934570312,-19.055007934570312,-45.89750671386719,-54.81500244140625,-9.6300048828125,1,0.02324606133009377,4.050585235832657,461.3299865722656,1.3775624755151288,470.95001220703125,-3.1137928356381543,479.3299865722656,0.02324606133009377
3372,2019-08-07,537.3300170898439,540.3200073242189,525.0,526.8699951171875,484800.0,0.024676294513505503,-1.1577456555471184,0.5718981457534931,68.57079100666544,46.02985706127132,-45.45377497976892,-45.02213040517893,-58.551596267247305,-68.5160476106318,11.00072665324724,15.929992675781364,0.5167266934028021,44.807519531250136,12.198738341189369,77.41630072131096,28.503128936219753,61.11191012628052,-81.93002319335949,82.03664980820726,35.87727221902136,16.304390595030405,8,-31.995010375976676,-31.995010375976676,-58.70500946044933,-67.75500488281261,-17.510009765625,2,-0.008114280326888657,-3.255389598704337,524.3900146484375,4.050585235832657,461.3299865722656,1.3775624755151288,470.95001220703125,-0.008114280326888657
3373,2019-08-08,550.8300170898439,553.7100219726561,538.1900024414061,538.1900024414061,405000.0,0.02512422453730645,-1.4556964470240126,1.2084118639023993,73.7597195230287,48.19082857747941,-56.70723261048158,-56.820061547593525,-70.17247144754066,-81.22387351475993,12.182151982895157,16.380004882812273,1.6561706670266858,55.377519226074355,13.62936918686762,97.12566926528115,34.50344420647093,76.25159424567772,-93.43262268066417,95.5542191831975,42.89686871970808,20.874075019603385,8,-45.495010375976676,-45.495010375976676,-72.20500946044933,-81.25500488281261,-27.2900390625,3,-0.030717360020982576,-1.1577456555471184,537.3300170898439,-3.255389598704337,524.3900146484375,4.050585235832657,461.3299865722656,-0.030717360020982576
3374,2019-08-09,544.72998046875,550.7899780273439,543.9199829101561,547.6900024414061,327700.0,-0.011074263260600237,-1.999986673596347,-0.23417868214432705,70.58181697353827,49.656854704948636,-48.017473049532384,-49.58669106165604,-62.36020474004147,-74.35478046326654,13.008911865983553,6.910034179687727,3.180448607860228,46.94398345947263,-0.2763957773747734,94.16436269632004,23.333793841048987,70.55417307789634,-85.37513355712889,89.44624375981844,31.865602134861703,23.610189618423696,8,-39.39497375488281,-39.39497375488281,-66.10497283935547,-75.15496826171875,-19.139953613281136,4,-0.057184227958411715,-1.4556964470240126,550.8300170898439,-1.1577456555471184,537.3300170898439,-3.255389598704337,524.3900146484375,-0.057184227958411715
3375,2019-08-12,541.8599853515625,547.3699951171875,538.3599853515625,542.5399780273439,304000.0,-0.005268656435465147,-1.3463589474604423,0.22972555003406994,67.21193840140492,51.92786046953119,-41.604294994390386,-45.63100419022362,-57.46364112107483,-70.67383476851029,13.597111959644192,9.010009765625,4.299633476511133,41.89948883056638,-9.274078471759708,93.07305613289248,16.312705179403338,67.48627248172943,-80.5868349875488,74.36920431492364,19.395818448854442,25.586783651163056,8,-36.52497863769531,-36.52497863769531,-63.23497772216797,-72.28497314453125,-11.47998046875,0,-0.06817254073459811,-1.999986673596347,544.72998046875,-1.4556964470240126,550.8300170898439,-1.1577456555471184,537.3300170898439,-0.06817254073459811
3376,2019-08-13,548.2100219726561,548.7999877929689,536.5599975585939,541.22998046875,318900.0,0.011718962080164763,2.0000074798230933,-10.264877479578047,68.37049216918385,54.74186574912324,-42.78236742761857,-50.60786393114586,-61.679274593883406,-76.29725655795664,13.946022927722845,12.239990234375,5.726800542031697,45.730523681640534,-9.777762451699573,101.2388098149807,17.97638061497048,73.48466674831059,-85.05693422529771,80.84292653889891,28.53873288692526,27.754143066670075,8,-42.87501525878895,-42.87501525878895,-70.45001983642567,-78.63500976562489,-16.929992675781136,1,-0.08593424778996517,-1.3463589474604423,541.8599853515625,-1.999986673596347,544.72998046875,-1.4556964470240126,550.8300170898439,-0.08593424778996517
3377,2019-08-14,539.0499877929689,551.9000244140625,535.739990234375,544.469970703125,386100.0,-0.016708987089886107,-1.6843959586947375,-0.7764972324481212,63.43059998865013,58.35384549748136,-28.181634175931492,-39.51621994144966,-50.88667391615115,-66.31247196789616,15.263566646205614,16.1600341796875,7.320331477032084,34.057989501953216,-23.359365768831935,91.47534477273842,5.349311866560583,62.76666713734585,-74.0545614099326,18.419542084295006,-27.78701257552198,28.708677635392604,8,-33.714981079101676,-33.714981079101676,-61.289985656738395,-69.47497558593761,-11.789978027343864,2,-0.04506071529060651,2.0000074798230933,548.2100219726561,-1.3463589474604423,541.8599853515625,-1.999986673596347,544.72998046875,-0.04506071529060651
3378,2019-08-15,516.219970703125,517.5800170898439,507.6600036621094,511.0899963378906,243900.0,-0.04235231909255155,1.5273703402777605,-0.9464927196766001,55.89571711435112,61.6739585911378,0.48224353020600574,-15.254396514653365,-27.06836213341404,-42.818811608682836,16.43696308495368,31.38998413085949,9.642721638422529,9.822473144531273,-47.22991589103367,66.87486218009627,-18.703721373251255,38.3486676623138,-49.41905245712445,19.34892184840966,-21.653390350501084,28.5261945177825,8,-10.884963989257812,-10.884963989257812,-37.58496856689453,-46.64495849609375,13.220031738281136,3,0.006973842209534009,-1.6843959586947375,539.0499877929689,2.0000074798230933,548.2100219726561,-1.3463589474604423,541.8599853515625,0.006973842209534009
3379,2019-08-16,530.0999755859375,530.9299926757811,518.8900146484375,522.3400268554689,332400.0,0.02688777201685366,1.5562632421260345,1.5126681300899842,60.721579340138014,65.92650435829212,-4.609737468509707,-26.84783631353571,-39.8077455845156,-55.92489084030706,17.546989081499408,14.710021972656136,12.906906589889331,21.376979064941395,-35.55252146238695,78.30647959226968,-7.0877711987227485,49.84172932860554,-61.52967531423195,50.72324004919785,9.41802512203136,28.464750263664143,8,-0.989959716796875,-24.764968872070312,-47.199974060058594,-60.52496337890625,-3.719970703125,4,-0.012375019544837107,1.5273703402777605,516.219970703125,-1.6843959586947375,539.0499877929689,2.0000074798230933,548.2100219726561,-0.012375019544837107
3380,2019-08-19,537.5800170898439,540.0700073242189,507.6600036621094,536.3200073242189,353400.0,0.014110624124512361,9.387837943581554,0.16237346526243168,63.923421866280385,65.8295640425823,-0.15227155719856,-31.754978483931893,-46.048013247032486,-62.57965357052103,18.839430004031442,32.41000366210949,17.980611474923194,26.190019226074355,-30.90758927747288,83.28762772962159,-2.3587850256992624,54.73882347784797,-67.27572243294742,67.63110170198907,22.876587787167267,28.54880425177363,8,-6.895004272461051,-32.245010375976676,-54.37252044677746,-68.00500488281261,-9.52001953125,0,-0.022303638255160685,1.5562632421260345,530.0999755859375,1.5273703402777605,516.219970703125,-1.6843959586947375,539.0499877929689,-0.022303638255160685
3381,2019-08-20,534.5999755859375,537.75,530.1900024414061,535.5599975585939,540200.0,-0.005543438016983315,1.8314455201106825,-0.7619162952917004,63.26781436060437,65.24034441524219,4.948775803822514,-26.91473595342228,-42.02392263208503,-58.84028653366613,19.297735017004694,7.559997558593864,24.734356600902572,21.152978515625023,-36.18855283038181,78.49450986163185,-7.517787157378393,49.82374418862844,-62.596366431553975,60.895025512931674,11.975889137102925,28.670765673003405,8,-3.9149627685546875,-29.264968872070312,-50.057472229003906,-65.02496337890625,-3.9400024414063637,1,-0.007893697897198293,9.387837943581554,537.5800170898439,1.5562632421260345,530.0999755859375,1.5273703402777605,516.219970703125,-0.007893697897198293
3382,2019-08-21,532.9199829101561,540.0,531.3300170898439,540.0,317700.0,-0.0031425229190107373,1.449141802946545,7.374849005021815,64.81776474171977,64.24679388398565,6.635178737680803,-23.422309291256454,-39.05544667964591,-56.48030951894964,19.674241246202072,8.669982910156136,33.483176798764475,17.559986877441247,-39.69530115569012,74.81527491057267,-11.067657139124435,46.18763089400693,-59.251045548235254,77.93883490848903,22.12124726222592,28.627644016565704,8,-3.139968872070199,-27.58497619628895,-47.31997680664051,-62.594970703124886,-14.72998046875,2,-0.0030772980294822005,1.8314455201106825,534.5999755859375,9.387837943581554,537.5800170898439,1.5562632421260345,530.0999755859375,-0.0030772980294822005
3383,2019-08-22,530.260009765625,536.989990234375,528.6500244140625,536.219970703125,361900.0,-0.004991318077445017,1.2239908854166666,0.8418003603479205,66.93504649345451,63.84159716397634,6.783837985779883,-19.244481158041992,-35.1745196947175,-53.31497505077999,19.76711341525238,8.3399658203125,33.441983901041624,13.310012817382812,-43.7350040010715,70.35502963583707,-15.212495591844345,41.83252122660997,-54.95905076031755,69.73157528500151,7.601000720710587,28.522508409227132,8,-0.4799957275390625,-24.925003051757812,-44.660003662109375,-59.93499755859375,-9.590026855468864,3,-0.005657601826933978,1.449141802946545,532.9199829101561,1.8314455201106825,534.5999755859375,9.387837943581554,537.5800170898439,-0.005657601826933978
3384,2019-08-23,521.530029296875,540.469970703125,518.9400024414061,533.52001953125,432700.0,-0.016463584483032534,-1.507852435356912,2.0117565131902344,67.2770000667385,63.848826237902294,13.272575077560305,-8.963342862281479,-25.427195279945522,-44.076088050021895,19.67254716061207,21.529968261718864,31.356427962273756,3.303530883789108,-52.90401953151479,59.51108129909301,-24.8002443238629,31.407306091441058,-44.629689081048696,42.273817640312636,-24.735990208561965,28.103775207651964,8,8.249984741210938,-16.195022583007812,-34.66001892089844,-51.20501708984375,-15.060028076171875,4,0.015166860391903736,1.2239908854166666,530.260009765625,1.449141802946545,532.9199829101561,1.8314455201106825,534.5999755859375,0.015166860391903736
3385,2019-08-26,521.75,527.0,516.4000244140625,525.8200073242189,334400.0,0.0004217795539436242,2.2970412628501458,0.3394504286208887,48.81486279435264,61.67597852958772,11.063454311390501,-7.155936787312385,-24.599842552185123,-43.847129979764475,20.272384731551536,10.5999755859375,26.93627157501487,2.0035018920898438,-52.769681482419514,56.7766852665992,-25.38308979516478,29.390093579344523,-43.282266197865226,22.226786556514067,-42.68205631197604,27.38659168725467,8,8.030014038085938,-16.414993286132812,-33.79248809814453,-51.42498779296875,-21.989990234375,0,0.008873991150575078,-1.507852435356912,521.530029296875,1.2239908854166666,530.260009765625,1.449141802946545,532.9199829101561,0.008873991150575078
3386,2019-08-27,512.510009765625,514.8900146484375,500.05999755859375,514.8900146484375,799400.0,-0.017709612332295177,11.462173667743755,0.5847667321506068,38.475120321545155,58.90314745546494,16.435180638636098,4.354238969383232,-14.355751532233796,-34.172894351167486,21.481116090891142,21.69000244140625,22.86914628950842,-8.535989379882835,-61.18192585254678,44.10994709278117,-34.858957616214866,17.78697885644914,-32.50623024890791,30.809256325170637,-30.61391345538997,26.32296823633199,8,7.754974365234375,-7.1750030517578125,-24.50499725341797,-42.18499755859375,-5.279998779296875,1,0.030340847001368854,2.2970412628501458,521.75,-1.507852435356912,521.530029296875,1.2239908854166666,530.260009765625,0.030340847001368854
3387,2019-08-28,521.2000122070311,522.1599731445311,506.2799987792969,512.5800170898439,376800.0,0.016955771157289412,2.0133015994348558,-3.6218392573215437,35.59834201957479,56.64788355604534,5.528236771400657,-1.6014575291789015,-22.220428894348743,-42.36524834374893,22.617547079771548,15.879974365234261,19.72033732234337,-1.6339874267579262,-51.54627318879136,48.27829833527545,-26.590130307774643,23.32215545425879,-39.69090789002337,52.313854732908425,-4.594015635904022,24.956142881016692,8,-0.9350280761717613,-15.865005493163949,-33.194999694824105,-50.874999999999886,-7.590026855468636,2,0.018150346730503086,11.462173667743755,512.510009765625,2.2970412628501458,521.75,-1.507852435356912,521.530029296875,0.018150346730503086
3388,2019-08-29,528.7899780273439,529.0,522.4600219726561,525.0,391100.0,0.014562482046331704,2.106861707525751,0.43967287403528643,42.362976544520436,54.60803880097673,-0.10187466784771004,-5.582219788329326,-29.08843654301529,-49.40103345694615,23.491951477037226,7.799987792968864,15.703770476310638,3.482978820800895,-42.06383289010682,49.02979053170856,-19.290427034652907,26.256384676254754,-45.805655406051244,71.09626221723482,17.548146436913058,22.773405855453838,8,-8.524993896484489,-23.454971313476676,-39.48497009277355,-58.464965820312614,-14.369995117187727,3,-0.0200457195226752,2.0133015994348558,521.2000122070311,11.462173667743755,512.510009765625,2.2970412628501458,521.75,-0.0200457195226752
3389,2019-08-30,538.3200073242189,539.469970703125,524.1699829101561,529.739990234375,440800.0,0.01802233342701931,1.812512271607868,2.2638698768016368,48.40570372076689,52.88384789591967,-9.323764230726965,-10.336215962103324,-38.0732745389617,-58.18890021201122,23.68994556550673,15.299987792968864,13.181755292514481,9.64450836181652,-28.30740804049526,47.5964247641283,-9.33144983933937,28.62046656297241,-53.88997076472708,97.08204982863403,44.26052323515999,18.975958201155898,8,-18.05502319335949,-32.985000610351676,-48.88249969482433,-67.99499511718761,-29.66000366210949,4,-0.032787234681828314,2.106861707525751,528.7899780273439,2.0133015994348558,521.2000122070311,11.462173667743755,512.510009765625,-0.032787234681828314
3390,2019-09-03,534.780029296875,539.8699951171875,532.0,539.0,439500.0,-0.006575973360046006,1.6409552679010322,-0.49183709763470806,43.794478352857766,50.72014389505894,-6.9540228539434565,-1.0660622913603675,-34.04217784188256,-53.961164718402756,22.97471669658713,7.8699951171875,13.524541072276293,2.4320281982421648,-18.462466750833073,23.326523147317403,-8.015219276295397,12.879275672779727,-48.93319307794803,87.21435284485786,36.370192305160586,10.447247474537612,9,-14.515045166015625,-29.445022583007812,-45.34252166748047,-64.45501708984375,-25.630035400390625,1,-0.05293770620678129,1.812512271607868,538.3200073242189,2.106861707525751,528.7899780273439,2.0133015994348558,521.2000122070311,-0.05293770620678129
3391,2019-09-04,536.5800170898439,540.469970703125,536.239990234375,539.77001953125,301300.0,0.0033658470667565776,-1.1860046997965525,0.7559299971072916,48.77542325182804,48.937661507293186,-9.435889208738558,-2.008982356183992,-35.11174845179494,-55.12875611345942,21.52754196572899,5.68994140625,11.751010706837747,3.622515869140784,-17.00401390059085,24.249045638872417,-6.690749015725032,13.9357807540066,-49.34471720467042,88.6225305421497,32.28571691661012,10.313264884865816,9,-16.31503295898449,-31.245010375976676,-47.697509765625114,-66.25500488281261,-25.580017089843864,2,-0.06861978857116813,1.6409552679010322,534.780029296875,1.812512271607868,538.3200073242189,2.106861707525751,528.7899780273439,-0.06861978857116813
3392,2019-09-05,532.969970703125,542.0999755859375,531.6400146484375,540.0,289600.0,-0.006727880785233231,-1.1589317208364827,2.2037692528461514,60.259707826825476,48.19595721100107,-6.501733054715828,1.3256384184421677,-30.585403840387812,-50.93058450932881,19.903927060343797,10.4599609375,8.447524697220615,0.23047180175785797,-20.293383275534666,20.75432687905038,-10.03145573688846,10.492399340404177,-44.37397642503004,53.513103632595104,-7.192511918821232,10.261927538646267,9,-11.889984130859375,-27.634963989257812,-44.08746337890625,-62.64495849609375,-8.18994140625,3,-0.048295328314349906,-1.1860046997965525,536.5800170898439,1.6409552679010322,534.780029296875,1.812512271607868,538.3200073242189,-0.048295328314349906
3393,2019-09-06,533.9099731445311,537.3300170898439,531.010009765625,532.9299926757811,344100.0,0.0017637061993680536,-1.6224389008485944,-0.13939920125021704,52.77332757546747,46.584438045304296,-7.676842124430209,-0.998140645388844,-30.389089524446035,-51.18767636579571,17.784209862616287,6.320007324218864,5.338359933677452,2.0164764404295283,-16.681256304933413,20.71420918579247,-7.332389932251999,11.365342813111056,-43.980498361373066,54.32233247663915,-7.330138627487685,9.348866372681487,9,-12.829986572265511,-28.57496643066395,-45.027465820312386,-63.584960937499886,-15.2099609375,4,-0.03802136842173831,-1.1589317208364827,532.969970703125,-1.1860046997965525,536.5800170898439,1.6409552679010322,534.780029296875,-0.03802136842173831
3394,2019-09-09,513.5800170898439,539.3900146484375,510.9400024414063,534.219970703125,457300.0,-0.038077498224937445,-1.1952184386575135,-21.061596910812042,35.28328155993866,45.0809290192583,12.747328855856495,17.79061759034323,-9.057607986067637,-30.285615390739792,15.62352503810523,28.450012207031193,1.3988022739953294,-16.755981445312386,-36.12887056412842,2.616907673503647,-26.44242600472046,-7.069536885904313,-22.34373141172398,8.472454825914697,-50.25818827861714,9.686444559408026,9,7.499969482421761,-8.245010375976676,-24.697509765625114,-43.255004882812614,9.419982910156136,0,0.0016355111031614022,-1.6224389008485944,533.9099731445311,-1.1589317208364827,532.969970703125,-1.1860046997965525,536.5800170898439,0.0016355111031614022
3395,2019-09-10,504.9200134277344,512.02001953125,493.010009765625,511.4800109863281,480700.0,-0.016862033906966722,3.976432805534696,0.31783005337631215,32.98555189062645,44.47097697137844,20.974647210611465,24.813475185570724,0.27506365622355133,-21.067878039960874,14.019070381212572,20.570007324218864,-3.149765416988089,-23.56898651123049,-45.22495156475031,-1.9130214577107267,-34.3969690379904,-12.74100398447058,-12.40305307255187,24.26158475176864,-32.782706851342766,10.82798252675989,9,12.634979248046875,0.4149932861328125,-19.840003967285156,-34.595001220703125,13.920013427734489,1,0.00740709446033927,-1.1952184386575135,513.5800170898439,-1.6224389008485944,533.9099731445311,-1.1589317208364827,532.969970703125,0.00740709446033927
3396,2019-09-11,501.1000061035156,509.2799987792969,499.2099914550781,503.4400024414063,433200.0,-0.007565569243900616,-2.2908382824459834,0.35670689157882873,32.1956050673721,44.092895087800365,25.709574099646375,26.27003512714009,4.715296564283676,-16.914899716521916,12.452894349820752,10.07000732421875,-7.424828924533244,-25.033493041992188,-47.8735755374737,-2.19341054651062,-36.45353428973294,-13.613451794251432,-8.089996337890625,16.479938828034665,-36.354842397954016,11.420041247740778,9,16.454986572265625,23.040008544921875,-22.62000274658203,-30.774993896484375,25.44998168945324,2,0.01606463319680307,3.976432805534696,504.9200134277344,-1.1952184386575135,513.5800170898439,-1.6224389008485944,533.9099731445311,0.01606463319680307
3397,2019-09-12,514.760009765625,515.72998046875,503.7099914550781,503.7099914550781,474700.0,0.02726003491464235,-1.175560017343898,-4.722237437562648,42.277794096808556,44.083430371387934,12.337396978789343,11.275061538786986,-8.283203862892606,-30.127983602239226,10.552478237038398,14.629974365234375,-7.608869032463531,-10.158990478515648,-32.68826934644676,12.370288389415464,-21.423629912481147,1.1056489554498512,-21.75,46.895208517022205,-3.64517520747993,11.264639433965549,9,2.79498291015625,8.600006103515625,-9.425003051757812,-18.134994506835938,11.809997558593864,3,-0.0073043936869473525,-2.2908382824459834,501.1000061035156,3.976432805534696,504.9200134277344,-1.1952184386575135,513.5800170898439,-0.0073043936869473525
3398,2019-09-13,519.8200073242189,523.5800170898439,513.02001953125,516.030029296875,266100.0,0.009829818677829616,-1.1529052368301762,0.34298386851779744,49.1157187874014,44.162320934347306,6.561178263448255,6.84979067752522,-12.876191756472394,-34.90461456665611,10.163787673964682,10.559997558593864,-5.534418125124375,-5.278994750976494,-27.5719180115143,17.013928509561254,-16.42545638124534,5.867466879292351,-25.564797363281343,57.805077050626,5.962126667911797,11.146461630268881,9,-2.2650146484376137,3.5400085449217613,-14.485000610351676,-23.1949920654298,2.1099853515622726,4,0.009541806592223923,-1.175560017343898,514.760009765625,-2.2908382824459834,501.1000061035156,3.976432805534696,504.9200134277344,0.009541806592223923
3399,2019-09-16,523.5399780273439,525.469970703125,516.22998046875,517.8300170898439,319400.0,0.007156266882210938,-1.0740639256894156,1.5065947338754682,50.89329228175004,44.95107803755758,0.5857817394315816,2.754381361792298,-16.085324260933533,-38.280305354214136,9.192153196645592,9.239990234375,-3.593400844894859,-1.2310241699217386,-23.40686532600523,20.944816986161754,-12.318944747963428,9.856896408119951,-28.064471875000095,94.05423598784596,36.87608893423185,11.087920578041738,9,-5.984985351562614,-1.0849609375001137,-18.204971313476676,-26.9149627685548,-12.609985351562614,0,-0.009244691949885753,-1.1529052368301762,519.8200073242189,-1.175560017343898,514.760009765625,-2.2908382824459834,501.1000061035156,-0.009244691949885753
3400,2019-09-17,525.5900268554689,526.8400268554689,520.239990234375,523.239990234375,341300.0,0.003915744573794289,1.7216440355888096,0.4115678980674049,57.0322672526042,45.86850514875493,-3.2463482404051547,-0.2529530905177353,-17.40449101032732,-39.96091792104073,8.748375605976886,6.600036621093864,-2.9643684970559434,1.418524169921966,-19.932228893270235,22.76927723311411,-9.256852361674078,12.09390070151801,-28.91863043554696,95.47593775438187,33.51804667731659,10.675376531596084,9,-8.035034179687614,-3.1350097656251137,-20.255020141601676,-28.9650115966798,-10.720031738281364,1,-0.00492784627395737,-1.0740639256894156,523.5399780273439,-1.1529052368301762,519.8200073242189,-1.175560017343898,514.760009765625,-0.00492784627395737
3401,2019-09-18,530.3800048828125,531.47998046875,523.9299926757811,525.7999877929689,332200.0,0.009113525338373396,1.2271454678033877,1.9489130717085554,55.151512452956375,45.300927884991694,-10.066931574075852,-5.665778105461413,-21.149139185787476,-44.44757448085744,8.180275919196252,7.549987792968864,-3.7552792188026842,6.419500732421852,-14.577800661094102,27.416802125937863,-4.079149964336125,16.91815142917983,-32.53663600066403,96.03897723763609,31.503718956773113,10.498650696757993,9,-14.17999267578125,-7.92498779296875,-25.044998168945312,-33.75498962402344,-2.5900268554686363,2,-0.021757943212609265,1.7216440355888096,525.5900268554689,-1.0740639256894156,523.5399780273439,-1.1529052368301762,519.8200073242189,-0.021757943212609265
3402,2019-09-19,531.280029296875,533.8800048828125,527.2999877929689,529.9099731445311,247800.0,0.00169694258037012,1.0030471094264957,0.2991377816868884,51.51076946777003,45.16064365080309,-12.551844255928927,-7.056767339446196,-21.1652504751558,-45.030216510239654,7.441598845689566,6.580017089843636,-3.7333735133294113,7.401522827148483,-13.460835009666994,28.26388066396396,-3.0296560912591985,17.832701745556164,-32.288127401744475,87.53606226409573,22.846304111299503,10.431178918407737,9,-15.08001708984375,-8.82501220703125,-25.945022583007812,-34.65501403808594,-7.830017089843864,3,-0.008903104282248497,1.2271454678033877,530.3800048828125,1.7216440355888096,525.5900268554689,-1.0740639256894156,523.5399780273439,-0.008903104282248497
3403,2019-09-20,527.260009765625,533.72998046875,522.9000244140625,532.9400024414061,432400.0,-0.00756666787676985,1.9834800373275492,-4.145810130529265,42.80884652321948,45.99681753561207,-10.69948775446835,-3.4499023306523213,-16.369434128021396,-40.712170033312646,6.906315436420453,10.8299560546875,-4.715112682432732,3.5315032958984602,-17.180259744529394,24.243266336326315,-6.82437822431541,13.88738481611233,-27.142545517772078,62.4929973926094,1.8221325481828359,10.35588152021392,9,-13.81500244140625,-9.70501708984375,-21.925003051757812,-30.634994506835938,0.260009765625,4,-0.001308656883940107,1.0030471094264957,531.280029296875,1.2271454678033877,530.3800048828125,1.7216440355888096,525.5900268554689,-0.001308656883940107
3404,2019-09-23,529.4400024414061,534.5999755859375,524.5,524.8499755859375,292200.0,0.00413456859121597,-2.818532150315561,-0.8081043616552546,46.46543282096356,47.494582083427304,-11.61454496248848,-5.277495378003323,-17.920249679928588,-42.49971565768692,6.873210043577751,10.0999755859375,-6.699570621192493,5.315997314453057,-15.520715527376296,26.152710156282353,-5.102359106461563,15.734353735367677,-28.219487087885284,64.06700272873252,6.474721782464194,10.418356420914654,9,-12.535018920898324,-11.885009765624886,-24.10499572753895,-31.064987182617074,-3.4700317382811363,0,-0.014184817412726813,1.9834800373275492,527.260009765625,1.0030471094264957,531.280029296875,1.2271454678033877,530.3800048828125,-0.014184817412726813
3405,2019-09-24,526.3800048828125,537.0399780273439,524.0900268554689,537.0399780273439,368400.0,-0.005779687111822085,1.4296404871373005,-2.3224206481125247,43.35937127471197,48.73500055090951,-5.800281523839999,-1.952974459916959,-14.263653843949442,-39.07704773295592,6.920481243776759,12.949951171875,-8.173122510918915,2.0244995117187727,-18.8040368193316,22.853035842769145,-8.389768653806414,12.438767677243959,-24.078499445737066,24.61097514125737,-27.855906770997052,10.41426816552518,9,-6.0050201416015625,-8.82501220703125,-9.157493591308594,-21.044998168945312,5.580017089843636,1,-0.029351442045126408,-2.818532150315561,529.4400024414061,1.9834800373275492,527.260009765625,1.0030471094264957,531.280029296875,-0.029351442045126408
3406,2019-09-25,528.0599975585939,528.8200073242189,521.8499755859375,524.8699951171875,245600.0,0.003191596679580133,1.959659967085134,-0.2992505138760932,46.72100075815018,49.22869017994747,-3.6362125495206783,-2.5384154888545254,-15.297817263722436,-40.3770871061962,6.852468916234022,6.970031738281364,-6.370343285207241,2.9269927978516534,-17.188463617321418,23.042449213024668,-7.130735409734825,12.984721005438132,-24.699121839634927,40.882297396664605,-10.979164096992235,10.057728207586514,9,-3.0299987792969887,-10.505004882812614,-10.049987792968864,-22.724990844726676,-1.7799682617188637,2,-0.02497822691055629,1.4296404871373005,526.3800048828125,-2.818532150315561,529.4400024414061,1.9834800373275492,527.260009765625,-0.02497822691055629
3407,2019-09-26,530.6599731445311,533.9400024414061,528.3699951171875,529.5,165600.0,0.004923636704082579,-2.257330501668593,0.3636276666985068,47.87664879927455,49.091015736822264,-4.183535370082609,-4.630757779500414,-16.917327661795298,-42.52927386131887,7.161359623927449,5.880004882812273,-3.3124542244354416,5.053970336913949,-15.116902061811174,25.22484273563913,-5.031465862448613,15.13940653627651,-26.2609145493264,57.99865795003759,6.182100024804257,10.085436199362587,9,-4.024993896484261,-13.104980468749886,-12.649963378906136,-25.32496643066395,7.620056152343864,3,-0.005408350473808166,1.959659967085134,528.0599975585939,1.4296404871373005,526.3800048828125,-2.818532150315561,529.4400024414061,-0.005408350473808166
3408,2019-09-27,518.1900024414061,537.1400146484375,515.4099731445311,534.8099975585939,324300.0,-0.023498984913506327,1.042294322132108,-14.327913706920832,53.35662334268651,49.364719188037434,8.9746879976733,7.3828971199876605,-3.5693346073813927,-29.57984521865228,7.563402116556146,21.730041503906364,0.13109724042431026,-6.886001586914176,-27.260628906244165,13.488625732415812,-17.073315246579114,3.301312072750761,-12.77352462748047,12.793483603679451,-42.667322678063286,10.187313659664982,9,8.084991455078239,-0.6350097656248863,-0.6324920654295738,-12.854995727538949,14.849975585937727,4,0.010150735716325965,-2.257330501668593,530.6599731445311,1.959659967085134,528.0599975585939,1.4296404871373005,526.3800048828125,0.010150735716325965
3409,2019-09-30,520.6699829101561,523.4199829101561,516.72998046875,518.97998046875,220300.0,0.004785851631767812,-1.1615508248123714,-0.10168489397800148,62.602000028324845,49.983578385339726,6.75516340368506,3.7026601859191715,-4.9786571670805415,-31.76050924961254,7.480198327731355,6.690002441406136,1.805892969662068,-3.5235198974610284,-22.99159937513889,15.94455958021689,-13.257559636300016,6.210519841377959,-14.25643426188401,24.206165297380675,-33.747010200342714,9.734039738838957,9,5.605010986328239,-3.1149902343748863,-3.112472534179574,-15.334976196288949,14.799987792968864,0,0.01315619652741895,1.042294322132108,518.1900024414061,-2.257330501668593,530.6599731445311,1.959659967085134,528.0599975585939,0.01315619652741895
3410,2019-10-01,506.4700012207031,522.989990234375,506.0299987792969,521.6199951171875,255900.0,-0.02727251840039968,-1.1160315341985376,-8.964480479613446,53.68464386913155,49.82059298713696,20.06812587184288,16.519966874855072,10.128097598352497,-17.205183179564074,7.601461151802208,16.959991455078125,1.9727961548320536,-16.30800018310549,-36.633012743565246,4.01701237735432,-26.47050646333537,-6.145493902875614,48.800018310546875,1.4143433524979572,-59.23264644377213,10.162506280229897,10,15.115005493164062,11.084991455078125,11.087509155273438,-1.1349945068359375,29.94998168945301,1,0.03850172652955308,-1.1615508248123714,520.6699829101561,1.042294322132108,518.1900024414061,-2.257330501668593,530.6599731445311,0.03850172652955308
3411,2019-10-02,499.760009765625,504.2200012207031,497.4599914550781,501.8399963378906,341600.0,-0.013248546683723772,-1.023947992379769,0.13729289836534492,38.62255933157528,48.38856963867088,24.56072206982219,21.428722493885175,17.388353467081515,-10.188191442008758,7.863242013673942,9.010009765625,1.4504644461196676,-21.17699127197261,-42.86278967654914,0.5088071326039199,-32.01989047426082,-10.334092069684345,54.5252093505859,5.796413725211211,-54.25240592394027,10.84289920228826,10,17.539993286132812,17.79498291015625,17.797500610351562,5.5749969482421875,38.539978027343864,2,0.06443095001165089,-1.1160315341985376,506.4700012207031,-1.1615508248123714,520.6699829101561,1.042294322132108,518.1900024414061,0.06443095001165089
3412,2019-10-03,507.2300109863281,507.30999755859375,497.3299865722656,499.3699951171875,195900.0,0.014947176794330552,1.4887842038972752,-3.7788781783235765,40.78734812095374,48.1639587050858,14.885869818999254,12.57626603965059,10.528078088201369,-17.150076077365725,8.332354599700247,9.980010986328125,0.1723311469145301,-12.41999206542971,-34.15409207387711,9.314107943017689,-23.287042069653467,-1.5529420612060107,44.78219902343744,24.86816737511451,-33.99946992362193,10.867050004223712,10,10.004989624023438,10.324981689453125,5.569984436035156,-1.8950042724609375,33.85000610351574,3,0.037556962123560744,-1.023947992379769,499.760009765625,-1.1160315341985376,506.4700012207031,-1.1615508248123714,520.6699829101561,0.037556962123560744
3413,2019-10-04,513.6099853515625,514.0,506.0,509.2799987792969,212500.0,0.012578069568139894,2.1311057362118904,0.5508877646501551,43.006055374477874,47.77958343325406,7.114144688312194,4.8459441831605545,4.722032943707404,-23.03188900581148,8.680390390613614,8.0,-1.1827110107503813,-5.025018310546898,-25.831360115233224,15.781323494139372,-15.42818921289006,5.378152591796265,35.12129125195304,62.39939081805629,7.652867745095357,10.403170902343138,10,3.6250152587890625,3.94500732421875,-0.8099899291992188,-8.274978637695312,29.5,4,0.048032640814851035,1.4887842038972752,507.2300109863281,-1.023947992379769,499.760009765625,-1.1160315341985376,506.4700012207031,0.048032640814851035
3414,2019-10-07,514.4199829101561,521.719970703125,510.05999755859375,510.30999755859375,194900.0,0.0015770673890602716,-4.058572752548656,0.9491912464319433,41.99278602568096,47.62774062780617,4.413638714060426,4.3237839290568445,4.586515035932848,-23.097324337019074,8.636235561099053,11.65997314453125,-2.299168187552482,-4.257019042968864,-25.023751371932804,16.509713285995076,-14.640385207450777,6.126347121513106,31.22721629148441,66.60169095426244,16.30461647743249,10.38336616448196,10,2.815017700195426,3.1350097656251137,-1.619987487792855,-9.084976196288949,30.080017089843864,0,0.03619609606114338,2.1311057362118904,513.6099853515625,1.4887842038972752,507.2300109863281,-1.023947992379769,499.760009765625,0.03619609606114338
3415,2019-10-08,508.6600036621094,514.530029296875,501.2300109863281,510.510009765625,200100.0,-0.011197036350457545,1.6895768598203513,-0.450124743829648,34.643638053655124,46.285811438417824,8.264834800218864,10.93917743067368,11.117854918332796,-16.81846710357604,7.948674810459755,13.300018310546875,-2.521685981799692,-10.20399780273442,-30.511412628671565,10.103417023202724,-20.35770521570305,-0.05029038976584843,34.08816278176869,46.45356482831192,1.8622893663915931,10.153707412968574,10,8.574996948242188,8.894989013671875,4.139991760253906,-3.3249969482421875,40.54000854492176,1,0.05270704763102407,-4.058572752548656,514.4199829101561,2.1311057362118904,513.6099853515625,1.4887842038972752,507.2300109863281,0.05270704763102407
3416,2019-10-09,509.1499938964844,513.469970703125,506.0,511.6099853515625,215000.0,0.0009632961719956423,1.417481049850621,1.3297207238415731,34.26249168262849,44.773127314346034,5.3756825717978245,11.682143717954773,11.576532542798645,-16.66346486850381,7.223957422498557,7.469970703125,-3.3581268546311094,-10.11650695800779,-29.22517133063866,8.99215741462308,-19.670839144323168,-0.5621747716923551,30.873081755096905,48.46254618617611,8.919179551624595,9.554332186315426,10,8.085006713867188,8.404998779296875,3.6500015258789062,-3.8149871826171875,50.620025634765625,2,0.05355983372400086,1.6895768598203513,508.6600036621094,-4.058572752548656,514.4199829101561,2.1311057362118904,513.6099853515625,0.05355983372400086
3417,2019-10-10,511.0,514.280029296875,506.1000061035156,507.4700012207031,176400.0,0.003633518856315243,-1.6092623688885643,-1.4349638377848628,38.06864546225678,43.0744631054094,0.49576860876084083,10.05134146627654,10.751067528763429,-17.70619122039443,6.844867529047646,8.180023193359375,-3.733888743681746,-8.07850036621096,-27.446078796883512,11.289078064461592,-17.76228958154718,1.6052888491253157,26.461490306822384,47.68183612221949,10.585332794378324,9.683789215336267,10,-0.6250152587891193,6.55499267578125,1.7999954223632812,-5.6649932861328125,48.780029296875,3,0.05342463364573158,1.417481049850621,509.1499938964844,1.6895768598203513,508.6600036621094,-4.058572752548656,514.4199829101561,0.05342463364573158
3418,2019-10-11,524.780029296875,527.530029296875,515.0,518.6599731445311,330500.0,0.02696678923067508,1.1566211268863291,1.733727554875498,47.07801551982541,41.34957593779835,-13.690904013862223,-3.5184346996687736,-1.6261975069164691,-30.747571761586983,6.61149020217891,16.530029296875,-4.32413135688887,5.453527832031227,-14.080341305035176,24.987396969097574,-4.313406736501975,15.22046240056443,10.273570785873972,89.54373351558775,53.551346864908886,9.766934568533175,10,-12.350021362304688,-8.58001708984375,-11.572532653808594,-19.445022583007812,42.89996337890625,4,0.03106060993747861,-1.6092623688885643,511.0,1.417481049850621,509.1499938964844,1.6895768598203513,508.6600036621094,0.03106060993747861
3419,2019-10-14,518.7000122070311,525.6400146484375,518.1900024414061,524.3800048828125,224400.0,-0.011585839304880108,-1.223880189117501,-0.9280948629214841,45.36007546067732,40.42462389241455,-8.85043157536586,2.2982238883927266,6.085008427030516,-23.97416614440806,6.478331735640781,7.450012207031364,-5.480449212236067,-0.3844909667969887,-19.818238320817272,19.049256387223352,-10.101364643807187,9.332382710213153,14.090171065088839,66.42581390788295,27.796053124282864,9.716873677010163,10,-6.270004272460824,-2.4999999999998863,-5.49251556396473,-13.365005493163949,49.459960937500114,0,0.04705990470420218,1.1566211268863291,524.780029296875,-1.6092623688885643,511.0,1.417481049850621,509.1499938964844,0.04705990470420218
3420,2019-10-15,523.0,525.1300048828125,519.010009765625,520.989990234375,209100.0,0.00828993192938765,-1.0502596818386292,-0.35387541505033626,47.03677412529016,41.35953664727177,-11.799944352041848,-2.3249527042373757,3.8099369197595934,-27.35775481123676,6.422173750026089,6.429992675781364,-6.183772112627366,4.0449981689453125,-15.240168817830977,23.330165155721545,-5.597585324442775,13.687581662333457,7.6625714701286824,78.95948382414642,38.93690432041647,9.642583493388118,10,-10.569992065429688,-7.92498779296875,-9.792503356933594,-17.664993286132812,52.0,1,0.041108986615678855,-1.223880189117501,518.7000122070311,1.1566211268863291,524.780029296875,-1.6092623688885643,511.0,0.041108986615678855
3421,2019-10-16,518.8400268554689,522.7100219726561,517.3900146484375,521.7100219726561,197900.0,-0.007954059549772685,1.1848101265823339,-1.4278513300132478,43.202229955568086,41.6278568511178,-5.195174271183419,0.9761963435522603,7.955312276268046,-22.268645773826847,6.65831353716986,5.6099853515625,-7.9424680859789305,0.46202392578140916,-18.059274664481904,18.983322516044666,-8.798625369350248,9.722673220913066,9.822589520788028,59.44940253681597,20.80424351688967,9.260649295131635,10,-4.460006713867301,-1.6050262451173012,-7.395027160644645,-13.505020141601676,54.299987792968636,2,0.058515117917106174,-1.0502596818386292,523.0,-1.223880189117501,518.7000122070311,1.1566211268863291,524.780029296875,0.058515117917106174
3422,2019-10-17,526.5499877929689,528.4099731445311,518.8400268554689,518.8400268554689,222200.0,0.014859996412049714,-1.4824889170360398,-2.6864021096510147,55.08639481296922,42.97011678872795,-11.037056760868268,-7.4903298337046635,-0.09711578204189664,-29.03687951217563,7.134353095680876,9.569946289062273,-7.828985396630856,8.408486938476699,-9.530786470359772,26.34776034731317,-0.5611497659415363,17.378123642894934,-29.22000122070324,86.12983537315425,42.388153209823315,8.969636704418221,10,-11.729995727539176,-9.314987182617301,-5.702484130859489,-21.214981079101676,35.850036621093636,3,0.06308998672191168,1.1848101265823339,518.8400268554689,-1.0502596818386292,523.0,-1.223880189117501,518.7000122070311,0.06308998672191168
3423,2019-10-18,526.5700073242189,527.8800048828125,519.510009765625,527.8800048828125,335400.0,3.802019127174816e-05,11.778642314681079,-0.1699097530082183,53.700471085978506,44.27097068431656,-10.086019850077378,-7.9734985060250665,-0.9016426703914249,-28.07276188390574,7.386640193470064,8.3699951171875,-5.809426591475017,8.463006591797011,-9.404941665848696,26.33095484944272,-0.47096753702578553,17.396980720619865,-28.618421020507924,83.30333257639305,35.55836701084618,8.93397412882285,10,-11.750015258789176,-9.335006713867301,-6.112503051757926,-21.235000610351676,44.440002441406136,4,0.06306857874684857,-1.4824889170360398,526.5499877929689,1.1848101265823339,518.8400268554689,-1.0502596818386292,523.0,0.06306857874684857
3424,2019-10-21,521.9299926757811,529.0599975585939,521.1199951171875,525.5999755859375,313400.0,-0.008811771623712716,-2.0019037509663407,2.8015188929789443,61.017676808317944,47.20141943483465,-4.770331703522402,-4.137072671420924,3.0804249023811963,-22.532343431944014,7.743845587575596,7.940002441406364,-4.441657038887115,4.198492431640489,-12.968552547708441,21.365537410989475,-4.385030058033976,12.782014921314953,-23.369238635253794,38.90303921004462,-14.095095906025428,8.583522489674484,10,-4.399993896484261,-4.694992065429574,-1.4724884033201988,-16.59498596191395,51.510009765625114,0,0.08765543395092767,11.778642314681079,526.5700073242189,-1.4824889170360398,526.5499877929689,1.1848101265823339,518.8400268554689,0.08765543395092767
3425,2019-10-22,510.92999267578125,524.8499755859375,508.3299865722656,521.0,348400.0,-0.021075623463610804,-1.1637155053880344,2.743883982770292,57.50167242176509,49.78355062807205,7.359453802468352,5.951226213930113,13.373614098388884,-10.532041304443396,8.33191461137798,16.519989013671875,-3.9022374240639692,-6.0290069580078125,-22.946074248588502,10.88806033257282,-14.487540603298157,2.4295266872825323,-11.149268894531247,12.542232154292485,-44.5087681763278,8.458533645290329,10,6.6500091552734375,6.3050079345703125,9.07501220703125,-5.5949859619140625,56.4000244140625,1,0.1120113935160314,-2.0019037509663407,521.9299926757811,11.778642314681079,526.5700073242189,-1.4824889170360398,526.5499877929689,0.1120113935160314
3426,2019-10-23,514.8699951171875,516.27001953125,508.2099914550781,508.2099914550781,149000.0,0.007711433068886997,-1.420427520791807,-0.6613702897804069,55.386343245528536,51.707739270657804,4.823392425323277,1.0249452024675065,8.553299138392163,-13.442507391361346,8.800704544111307,8.060028076171875,-3.217207266479818,-1.42950439453125,-17.5332601765665,14.674251387504,-9.481382285548875,6.622373496486375,-13.91810038484374,31.942454256578667,-27.97408468972316,8.051877891017629,10,3.7649993896484375,2.3650054931640625,5.135009765625,-9.534988403320312,52.22998046875,2,0.11678677229797896,-1.1637155053880344,510.92999267578125,-2.0019037509663407,521.9299926757811,11.778642314681079,526.5700073242189,0.11678677229797896
3427,2019-10-24,527.7899780273439,528.9000244140625,513.2999877929689,515.4400024414061,197400.0,0.02509368002152801,1.1413813904388321,1.854349668934898,59.15311117134613,53.04941656527122,-6.106648289624104,-12.776112872648696,-4.819714638120217,-25.465005135337037,9.252758094877496,15.600036621093636,-1.029396584914707,11.633978271484466,-3.9745083797678262,27.2424649227367,3.8297349458583767,19.438221597110612,-25.71375918195008,93.90878100972905,32.88914800861402,7.804243325626131,10,-9.154983520507926,-10.554977416992301,-8.462463378906364,-22.454971313476676,28.7900390625,3,0.08592439892586246,-1.420427520791807,514.8699951171875,-1.1637155053880344,510.92999267578125,-2.0019037509663407,521.9299926757811,0.08592439892586246
3428,2019-10-25,523.4500122070311,529.969970703125,522.6699829101561,527.27001953125,190900.0,-0.008222903050440045,-1.713716859337171,-0.30931294540926113,55.574785276489685,54.18438432258371,-2.2073078116765146,-8.455387390819396,-0.25655869161948885,-20.448058700436206,9.236069331343778,7.299987792968864,1.215464693339527,7.031011962890489,-8.895795160237867,22.9578190860189,-0.9323915986736893,14.994415524454666,-20.294442213109335,70.03692686573181,9.32172358131723,7.963403561564193,10,-4.360031127929574,-6.215011596679574,-4.122497558593636,-18.11500549316395,32.059997558593864,4,0.07441018492445117,1.1413813904388321,527.7899780273439,-1.420427520791807,514.8699951171875,-1.1637155053880344,510.92999267578125,0.07441018492445117
3429,2019-10-28,527.52001953125,530.989990234375,523.260009765625,523.260009765625,198500.0,0.007775350519256596,-2.6290904922918217,-1.1151836643392066,61.89156748448421,55.834916918049714,-5.469837176546093,-12.633627053418195,-4.498942854304232,-23.825075838931753,9.246086613321571,7.72998046875,3.2251616389460196,10.758517456054733,-5.833907923603988,27.350942835713454,2.4623047662254294,19.054730145884093,-22.755585494776028,84.76746756334943,21.329210137405276,8.296212689829346,10,-7.9200286865234375,-10.285018920898438,-12.02001953125,-22.185012817382812,35.47998046875,0,0.08244235028846836,-1.713716859337171,523.4500122070311,1.1413813904388321,527.7899780273439,-1.420427520791807,514.8699951171875,0.08244235028846836
3430,2019-10-29,525.969970703125,539.6799926757811,525.3900146484375,532.0,286600.0,-0.002938369674580943,-2.974991511035622,-1.4154965900624679,60.46538917689511,57.75304572041939,-3.8601273382364525,-10.063759264855435,-3.3839775922695026,-21.58960350967436,8.827925181258415,14.289978027343636,3.531137908184178,8.23347015380864,-8.102374960189763,24.5693152678071,0.06554759680943789,16.40139271080784,-19.107492170818944,56.434631582928596,-8.530387353835856,8.16792255699923,10,-2.0249786376953125,-7.4649810791015625,-8.739982604980469,-20.634963989257812,39.08001708984375,1,0.09025236112780832,-2.6290904922918217,527.52001953125,-1.713716859337171,523.4500122070311,1.1413813904388321,527.7899780273439,0.09025236112780832
3431,2019-10-30,531.9600219726561,532.5999755859375,521.47998046875,526.0599975585939,165600.0,0.011388580343329346,2.097521166989697,-0.97844042268914,62.40237090712608,58.56593195310348,-8.709262886009242,-14.248295491191811,-9.652407646542656,-26.944890794941784,7.791052131767229,11.1199951171875,4.6712684468867565,12.613520812988213,-2.5688548455318596,27.795896471508286,5.022332983728234,20.20470864224825,-21.815792026002555,70.7355220841718,3.436233155904546,7.591187829260027,10,-8.015029907226449,-13.455032348632699,-12.995033264160043,-26.62501525878895,38.149963378906364,2,0.06648994972596967,-2.974991511035622,525.969970703125,-2.6290904922918217,527.52001953125,-1.713716859337171,523.4500122070311,0.06648994972596967
3432,2019-10-31,526.280029296875,532.6500244140625,524.5399780273439,532.2000122070311,203700.0,-0.010677480339064127,1.3783101692336273,-1.0033827819502397,50.9816750789702,58.26384350788034,-3.432561409489381,-7.449907927516506,-4.268375862821131,-20.536645495624043,6.952384757027702,8.110046386718636,5.251803372589052,5.98102722167971,-8.368121580877755,20.33017602423712,-1.1935471795990225,13.155601622958443,-13.182223077308663,26.373876970646297,-36.53728681277168,7.174574401278709,10,-2.3350372314453125,-7.7750396728515625,-4.9875335693359375,-20.945022583007812,37.72998046875,3,0.07756316792715667,2.097521166989697,531.9600219726561,-2.974991511035622,525.969970703125,-2.6290904922918217,527.52001953125,0.07756316792715667
3433,2019-11-01,538.280029296875,539.4500122070311,528.9199829101561,531.030029296875,239300.0,0.0228015492361211,1.1960514759232201,-1.224665697524587,61.89262351054438,58.36105980812772,-15.194696127259817,-18.4530222652902,-16.34524577455511,-31.762515568086087,6.776959968575963,13.169982910156136,6.9334726018904576,16.747525024414017,0.6808240513176997,32.814225997510334,8.714174537865915,24.78087551096212,-22.524004431687217,92.30789868170916,28.608600581501648,8.033350486548155,11,-14.335037231445312,-19.775039672851562,-16.185043334960938,-32.94502258300781,30.969970703125,4,0.03399715166262651,1.3783101692336273,526.280029296875,2.097521166989697,531.9600219726561,-2.974991511035622,525.969970703125,0.03399715166262651
3434,2019-11-04,533.0399780273439,541.0399780273439,529.2999877929689,539.5,181500.0,-0.009734805276680802,1.4612195543271136,-0.8910375134698119,56.02928746683797,58.197461479802485,-9.178140686652682,-12.381278108456513,-10.963102739839883,-25.834016325962807,7.205456196684154,11.739990234375,6.728134645223804,10.576473999023506,-5.90738389086448,27.06033188891155,2.3345450540795127,18.8184029439675,-14.891556381096734,59.100199394017174,-2.558542970084524,8.24192894494401,11,-8.414993286132926,-13.854995727539176,-11.124984741211051,-27.704971313476676,37.010009765624886,0,0.04215449621890932,1.1960514759232201,538.280029296875,1.3783101692336273,526.280029296875,2.097521166989697,531.9600219726561,0.04215449621890932
3435,2019-11-05,535.469970703125,535.6500244140625,527.7999877929689,531.3699951171875,187300.0,0.004558743763974249,2.5201302788953153,-0.6346689846090001,60.19865412875828,58.73216268905023,-8.67313743019929,-13.38606176420626,-13.226928697020412,-27.551247855840643,7.061903733847716,7.850036621093636,6.735628987028008,11.665968322753884,-4.4477806173831596,27.779717262890983,3.609093852685305,19.722842792822462,-14.574562291146208,71.52347638319806,9.1893098811815,8.056874470068546,11,-8.299987792968636,-16.284988403320312,-13.554977416992188,-30.134963989257812,32.11004638671875,1,0.05141283508527161,1.4612195543271136,533.0399780273439,1.1960514759232201,538.280029296875,1.3783101692336273,526.280029296875,0.05141283508527161
3436,2019-11-06,536.4199829101561,536.5800170898439,530.5800170898439,535.5499877929689,226700.0,0.001774165236163805,9.083495743151218,0.21219519456927197,56.60022497334753,58.448508667050376,-6.978698385966027,-12.846996016618846,-13.698430886696201,-27.75466228442008,6.935923361431781,6.0,6.548034336830597,11.252481079101472,-4.243472099537371,26.74843425774037,3.5045044897819935,19.00045766842095,-13.107226144333481,72.00002959280165,12.152228666034759,7.747976589319439,11,-5.160003662109261,-17.23500061035145,-16.849983215331918,-31.08497619628895,39.390014648437614,2,0.053372368284064775,2.5201302788953153,535.469970703125,1.4612195543271136,533.0399780273439,1.1960514759232201,538.280029296875,0.053372368284064775
3437,2019-11-07,538.2999877929689,543.22998046875,537.6500244140625,539.260009765625,253800.0,0.003504725667775155,-3.9381262322089285,-1.1034797249896344,57.65363502263623,58.679491972177765,-8.058515132951584,-13.256558774137034,-15.34836170424171,-29.018371099758156,7.04274291096198,6.809997558593864,7.60534565747264,11.767486572265739,-3.2768079998954818,26.811781144427016,4.245339286185072,19.289633858346406,-12.859964475763718,68.04928699986206,10.707095802747176,7.522147286080633,11,-5.945007324218864,-18.02000427246105,-20.872489929199332,-32.964981079101676,37.040039062499886,3,0.05909343912307086,9.083495743151218,536.4199829101561,2.5201302788953153,535.469970703125,1.4612195543271136,533.0399780273439,0.05909343912307086
3438,2019-11-08,541.0800170898439,544.8900146484375,538.5900268554689,538.8599853515625,194500.0,0.005164461006720744,-3.5652933501407214,-2.312480132240204,62.8059302843841,58.78108783883332,-9.023669317733152,-15.550082287784448,-18.105953842967324,-31.26298930674409,8.08170048237955,6.590026855468636,8.831126949333566,13.732516479492347,-2.621114220513732,30.086147179498425,5.555701129489307,21.909331829495386,-13.149399771422395,77.70631028953314,17.28681984733946,8.176815350003032,11,-7.895019531250114,-18.02000427246105,-23.685020446777457,-35.745010375976676,29.239990234374886,4,0.042378191675065624,-3.9381262322089285,538.2999877929689,9.083495743151218,536.4199829101561,2.5201302788953153,535.469970703125,0.042378191675065624
3439,2019-11-11,543.1099853515625,544.3099975585939,538.2899780273439,540.0900268554689,201600.0,0.003751696971987073,1.2214164254906108,1.3603222170289941,74.45284114467627,60.335249168586785,-9.621435638168009,-16.503705239737315,-20.396662264927045,-32.89007864601092,9.163974668008763,6.02001953125,8.847708653656014,14.541986083984398,-2.7129470393338124,31.79691920730255,5.9145195223253495,23.169452645643446,-12.46586446033848,89.58439731002875,22.15415682782978,8.627466561659084,11,-9.92498779296875,-20.049972534179688,-25.714988708496094,-37.77497863769531,24.33001708984375,0,0.048130241301891585,-3.5652933501407214,541.0800170898439,-3.9381262322089285,538.2999877929689,9.083495743151218,536.4199829101561,0.048130241301891585
3440,2019-11-12,544.5,545.52001953125,541.1199951171875,543.3400268554689,174800.0,0.0025593612452876613,1.7500047683533921,0.3841023464499859,73.42288355576142,61.55975057399071,-9.059219111729703,-17.07589698036736,-21.92251934687897,-33.87701675977644,10.337464144523851,4.4000244140625,9.628841874555064,14.857000732421852,-3.5760584572229845,33.29005992206663,5.640471137599434,24.07353032724427,-11.576536107621791,93.17256114749338,20.375400231275563,9.216529594822392,11,-9.470001220703125,-21.124984741210938,-27.105003356933594,-39.16499328613281,30.46002197265625,1,0.04692376086862948,1.2214164254906108,543.1099853515625,-3.5652933501407214,541.0800170898439,-3.9381262322089285,538.2999877929689,0.04692376086862948
3441,2019-11-13,549.2000122070311,553.0399780273439,543.5399780273439,544.2899780273439,209200.0,0.008631794686925875,-1.9641027594219405,4.232886082610058,69.4530031698708,63.612120361868556,-12.355919501949302,-20.43237323216215,-26.764588076099585,-38.03938233353881,11.744117393960796,9.5,9.713966081335002,18.03901367187484,-1.6085657656044532,37.686593109354135,8.21522395313525,27.86280339061443,-14.00916829965604,75.04887982898872,4.718865995140376,9.823789718739636,11,-8.780029296874773,-19.68002319335926,-31.80501556396473,-43.86500549316395,42.089965820312614,2,0.03346686903547247,1.7500047683533921,544.5,1.2214164254906108,543.1099853515625,-3.5652933501407214,541.0800170898439,0.03346686903547247
3442,2019-11-14,559.77001953125,560.6099853515625,546.9400024414061,547.760009765625,205200.0,0.01924618916474885,-1.0029243165415989,2.4460134748776707,79.64405237887934,65.5845013472391,-19.75302962301646,-29.920027925621866,-37.24037602108376,-47.899437373714136,13.10310925802573,13.669982910156364,10.416073387454276,26.948019409179665,3.6618537345360664,50.23418508382326,15.304936571857866,38.591102246501464,-21.009348799881195,96.23671350949297,24.800978574315963,11.643082837321787,11,-15.565032958984375,-26.415023803710938,-42.375022888183594,-54.43501281738281,33.260009765625,3,0.0286545857542988,-1.9641027594219405,549.2000122070311,1.7500047683533921,544.5,1.2214164254906108,543.1099853515625,0.0286545857542988
3443,2019-11-15,559.780029296875,564.0900268554688,556.969970703125,561.3300170898439,346700.0,1.7881925211682415e-05,1.0141580696680623,-0.12905799605635895,78.19921294794551,68.0478264006955,-18.318975928492023,-28.790565279922703,-37.1844112181667,-47.09802299318255,14.607601526514483,7.12005615234375,10.540939671200249,25.29752807617183,-0.6910071542230298,51.28606330656669,12.303260460974343,38.291795691369316,-16.64949564146741,83.29461472221952,12.985713820223097,12.994267615197439,11,-13.83502197265625,-23.630020141601562,-45.815040588378906,-54.44502258300781,32.8499755859375,4,0.027796628575939453,-1.0029243165415989,559.77001953125,-1.9641027594219405,549.2000122070311,1.7500047683533921,544.5,0.027796628575939453
3444,2019-11-18,567.6799926757812,568.8300170898438,560.0,562.0,279000.0,0.014112620967970502,1.2130253546980765,-3.664540263831194,82.8166403349967,70.56093597916643,-23.231560421640324,-34.87539573258596,-44.26984599193236,-54.09374587177251,16.19248521355807,9.04998779296875,12.660501983257063,30.90999145507817,1.7172610355780762,60.10272187457832,16.313626245328123,45.50635666482822,-20.739990234375114,95.84978887711702,22.803315792326856,14.596365209750072,11,-17.9749755859375,-29.159988403320312,-53.36498260498047,-62.34498596191406,30.10003662109375,0,0.004650533192113615,1.0141580696680623,559.780029296875,-1.0029243165415989,559.77001953125,-1.9641027594219405,549.2000122070311,0.004650533192113615
3445,2019-11-19,568.1599731445312,573.030029296875,544.3300170898439,548.7899780273439,455800.0,0.0008455123924442365,-1.0289923236577272,3.4102148053427124,81.18532633385522,73.29261390811173,-20.771118644954868,-32.51507979100029,-43.63374611043389,-53.780781156671424,17.07789464742157,28.700012207031136,12.95184281648801,28.528472900390625,-1.2138748352999755,58.27082063608128,13.657299032545325,43.399646768235925,0.6700439453125,83.48576573220322,9.7278119047253,14.871173867845327,11,-12.8199462890625,-27.539962768554688,-53.84496307373047,-62.82496643066406,-4.17999267578125,1,-0.001267197157765687,1.2130253546980765,567.6799926757812,1.0141580696680623,559.780029296875,-1.0029243165415989,559.77001953125,-0.001267197157765687
3446,2019-11-20,575.0,581.0700073242188,567.7899780273438,567.7899780273438,362000.0,0.01203891012880054,-2.6837694384952044,0.3722263185424684,91.14857299568853,77.01427368289532,-24.09712608170787,-36.4902152118068,-49.132050652179714,-59.79089630115402,18.183238590030818,13.280029296875,14.555020574812374,32.36199951171875,1.043929407791893,63.68006961564555,16.70296445975532,48.02103456368218,-30.669982910156136,83.47847322360066,3.572804055226854,15.659035051963407,11,-15.32000732421875,-30.360000610351562,-61.24748992919922,-69.66499328613281,-12.989990234375,2,-6.952700407614198e-05,-1.0289923236577272,568.1599731445312,1.2130253546980765,567.6799926757812,1.0141580696680623,559.780029296875,-6.952700407614198e-05
3447,2019-11-21,573.1400146484375,579.27001953125,566.75,574.6699829101562,262000.0,-0.003234757133152133,1.3336386027383234,-0.21220022179143141,85.52786762876354,79.53893338782636,-18.74678432935025,-32.73695877304499,-46.36466289188036,-57.16789646508187,19.473882638793565,12.52001953125,15.734004736303405,28.234512329101562,-5.061544027115701,61.530568685318826,11.586484150992987,44.88254050721014,-28.809997558593636,78.41590967990584,0.07577410987732947,16.648028178108625,11,-13.46002197265625,-28.500015258789062,-57.33250427246094,-67.80500793457031,-13.1400146484375,3,0.03166759066724634,-2.6837694384952044,575.0,-1.0289923236577272,568.1599731445312,1.2130253546980765,567.6799926757812,0.03166759066724634
3448,2019-11-22,562.4000244140625,566.2000122070312,552.52001953125,558.0,652700.0,-0.018738859545451403,1.279998779296875,-2.8758926078110663,76.90620207157085,79.81152904637021,-5.212680657066699,-19.952278119653556,-34.98648500370177,-45.851805963652055,20.271049935569465,20.6199951171875,17.1957767942082,15.547021484375023,-17.013351838779386,48.10739480752943,-0.7331651772021814,31.827208145952227,-17.335207519531195,49.18348428767917,-30.2854080563066,16.28018666157722,11,-1.305023193359375,-17.760025024414062,-46.372528076171875,-38.260009765625,5.03997802734375,4,0.05446302196505837,1.3336386027383234,573.1400146484375,-2.6837694384952044,575.0,-1.0289923236577272,568.1599731445312,0.05446302196505837
3449,2019-11-25,571.010009765625,571.8400268554688,560.77001953125,562.2000122070311,317500.0,0.015309361624820106,1.114608169475519,2.002261062560714,79.25588144265669,80.4596399226919,-10.559271419325682,-26.495483627567637,-42.9649999945118,-53.83424650182758,21.17061354259241,11.07000732421875,18.812849920066355,21.982507324218773,-10.948274457662933,54.91328910610048,5.51711643327792,38.447898215159626,-25.225089062499933,72.61839893146907,-7.531031043815034,16.46539089094087,11,-8.70501708984375,-26.370010375976562,-54.982513427734375,-47.649993896484375,6.83001708984375,0,0.03786272525425871,1.279998779296875,562.4000244140625,1.3336386027383234,573.1400146484375,-2.6837694384952044,575.0,0.03786272525425871
3450,2019-11-26,573.4400024414062,575.280029296875,569.75,571.8599853515625,493000.0,0.004255604340068775,1.1026444343880901,0.17934364673035524,79.74930646294142,81.60367362192197,-9.44573453646899,-26.547921923060812,-44.78835534380869,-55.524222671176176,21.556707007059895,5.530029296875,20.030158903498773,22.038998413085892,-10.736868952255236,54.81486577842702,5.651064730415328,38.426932095756456,-26.949380005859325,73.2749276877393,-7.578784913284963,16.38793368267056,11,-10.739990234375,-28.800003051757812,-56.05750274658203,-50.079986572265625,11.3599853515625,1,0.04244563816936675,1.114608169475519,571.010009765625,1.279998779296875,562.4000244140625,1.3336386027383234,573.1400146484375,0.04244563816936675
3451,2019-11-27,567.3300170898438,572.9500122070312,562.4099731445311,571.030029296875,245000.0,-0.010654968829431843,1.7957744768689337,-2.341754548615135,71.84352944202156,80.73694885116,-0.5515572732595047,-18.60618912408802,-38.284642615550865,-48.58152568083949,22.096278232091805,11.030029296875114,20.317047720114033,14.16051330566404,-18.009930414458836,46.330957025786915,-1.924708554397398,30.245735165725478,-20.147806956523368,55.364476854556074,-25.989068383340566,16.08522186006146,11,-4.6300048828125,-22.690017700195312,-49.922515869140625,-44.875,19.66998291015625,2,-0.005904916926973036,1.1026444343880901,573.4400024414062,1.114608169475519,571.010009765625,1.279998779296875,562.4000244140625,-0.005904916926973036
3452,2019-11-29,567.0999755859375,570.9000244140625,563.1900024414062,565.530029296875,118600.0,-0.00040548093169168187,-1.46720703125,-0.4243084079774336,70.35991659479028,79.86591592303164,0.9248392407859001,-15.980551025620343,-37.68444394778351,-47.60745925759352,22.66120376766284,7.71002197265625,20.805863576550905,11.88947448730471,-18.21089686597236,41.98984584058178,-3.1607111893338242,26.939660163943245,-19.240009508799176,64.05953338696702,-17.021906831177972,15.050185676638554,11,-4.39996337890625,-19.91497802734375,-49.16497802734375,-44.64495849609375,18.530029296875,4,-0.008975429447080185,1.7957744768689337,567.3300170898438,1.1026444343880901,573.4400024414062,1.114608169475519,571.010009765625,-0.008975429447080185
3453,2019-12-02,556.5800170898439,569.5599975585938,556.489990234375,567.489990234375,311900.0,-0.018550447802830994,-1.3570740620476722,-6.949265220433797,59.30379912262443,77.25337801054583,12.229167718078543,-4.236516873949654,-26.77934221334965,-36.43653427651236,22.546980897650755,13.07000732421875,21.334081748748417,0.45451660156265916,-28.5723091403122,29.481342343437518,-14.058896269374713,14.967929472500032,-8.055850187763895,0.4791201081030945,-76.24158508158459,14.513412870937424,12,6.119995117187386,-5.305023193359489,-38.645019531250114,-34.125000000000114,38.829956054687386,0,0.006144638336169406,-1.46720703125,567.0999755859375,1.7957744768689337,567.3300170898438,1.1026444343880901,573.4400024414062,0.006144638336169406
3454,2019-12-03,555.510009765625,557.2999877929689,550.010009765625,551.4400024414061,375400.0,-0.0019224680932915517,-1.103891986154814,-0.3730538352662256,57.63841957191518,74.63705503699694,12.730015358054061,-1.4722827437242358,-25.398962842011656,-34.808262030020046,22.403217184167172,7.289978027343864,20.166754328244338,-1.7389923095703352,-28.6671082180319,25.18912359889123,-15.20305026380106,11.72506564466039,-6.334926055102301,21.76492184027979,-50.6905334870136,13.464057954230759,12,10.029998779296875,-4.235015869140625,-37.34751892089844,-33.05499267578125,39.9599609375,1,0.02147574745019387,-1.3570740620476722,556.5800170898439,-1.46720703125,567.0999755859375,1.7957744768689337,567.3300170898438,0.02147574745019387
3455,2019-12-04,563.0,572.2000122070312,558.2999877929689,558.2999877929689,359300.0,0.01348308779806695,-4.91488864359481,1.1547920759413342,59.21720661554586,71.0891254392033,4.951849314516153,-7.161200905148121,-32.38649952923083,-41.695715575671215,22.53137885047682,16.69000244140625,19.424262714521888,4.3744964599609375,-20.61050501681541,29.359497936737284,-8.118004278427179,16.866997198349054,-13.187017817203355,56.62593222278096,-14.86112251431696,12.492500738388173,12,1.6400146484375,-11.725006103515625,-44.58250427246094,-45.44500732421875,41.57000732421875,2,0.02635883988537957,-1.103891986154814,555.510009765625,-1.3570740620476722,556.5800170898439,-1.46720703125,567.0999755859375,0.02635883988537957
3456,2019-12-05,565.0499877929688,566.1400146484375,559.5,563.6599731445312,344900.0,0.0036411861331593354,2.7198249333242153,0.2957470294136816,53.9794813384328,67.58374918472212,1.4997371873703287,-7.332253904305389,-33.95401270542038,-43.11650663268995,22.593891941085776,6.6400146484375,17.519761040743333,4.992984008789108,-17.821572340710986,27.807540358289202,-6.414294165960882,16.4002621835391,-15.03997802734375,67.77817202615242,-0.5543317662340854,11.407278174750047,12,-2.40496826171875,-13.774993896484375,-43.82499694824219,-47.4949951171875,43.95001220703125,3,0.03495265981181883,-4.91488864359481,563.0,-1.103891986154814,555.510009765625,-1.3570740620476722,556.5800170898439,0.03495265981181883
3457,2019-12-06,570.1099853515625,572.2100219726562,567.4199829101562,569.2899780273438,248700.0,0.008954955610843696,-1.100895450469141,0.5899271098621235,57.23488695783019,65.39804750541761,-4.509491440886677,-10.421238270367894,-38.54660825988765,-47.367312753372175,22.304661193337306,7.1600341796875,15.970991731782988,8.46248168945317,-12.30943664217341,29.23440002107975,-1.9234774763601763,18.848440855266517,-19.47877563476561,90.54038078218434,23.104917287306563,10.385959165813317,12,-7.4649658203125,-17.30499267578125,-48.88499450683594,-52.55499267578125,49.54998779296875,4,0.02962588813108069,2.7198249333242153,565.0499877929688,-4.91488864359481,563.0,-1.103891986154814,555.510009765625,0.02962588813108069
3458,2019-12-09,564.010009765625,571.9299926757812,561.6099853515625,568.9600219726562,295000.0,-0.010699646985091626,-1.1169113274280884,-6.036546334201712,47.36313555717131,61.854409073697006,2.0594506262565346,-2.651256531204126,-31.638470170641085,-40.474384347074306,21.705591759191783,10.32000732421875,12.865032415377073,1.216006469726608,-17.170289978089613,19.60230291754283,-7.977141754181503,10.409154693634719,-12.770024096679663,63.06302838683071,-0.7460668254482954,9.193148223908095,12,-1.364990234375,-9.57501220703125,-42.78501892089844,-46.45501708984375,69.32000732421875,0,0.03833264435532224,-1.100895450469141,570.1099853515625,2.7198249333242153,565.0499877929688,-4.91488864359481,563.0,0.03833264435532224
3459,2019-12-10,569.25,571.3200073242188,564.5700073242188,564.5700073242188,257700.0,0.00929059793912601,-1.8846198990570837,-0.9454507342696145,50.73303840498986,58.63037928948016,-3.8626507905283916,-6.147687123785886,-36.07269561192879,-44.810729923053714,21.110907982060738,7.30999755859375,10.724967916180844,5.14899597167971,-10.915478228358552,21.213470171717972,-2.8832411283394777,13.181233071698898,-17.413413897949226,78.72023940114593,16.681330052711658,8.032237100019131,12,-7.769989013671875,-14.81500244140625,-48.02500915527344,-51.69500732421875,67.40997314453125,1,0.04595515703914144,-1.1169113274280884,564.010009765625,-1.100895450469141,570.1099853515625,2.7198249333242153,565.0499877929688,0.04595515703914144
3460,2019-12-11,570.0499877929688,570.6300048828125,565.9600219726562,570.5999755859375,217800.0,0.0014053364830368675,14.310255127563781,-0.11751894309897362,46.37679605500053,55.800742246477824,-5.804486156174676,-5.202104539016773,-35.583231669919996,-44.703625737803804,20.390315538228172,4.66998291015625,9.681756999055096,4.671484374999977,-8.661267375485295,18.00423612548525,-1.9948915002427157,11.33786025024267,-17.62873326647457,83.00526793474869,22.70019228431049,6.666375875242661,12,-8.939971923828125,-15.614990234375,-48.14500427246094,-52.4949951171875,73.75,2,0.044592550573631984,-1.8846198990570837,569.25,-1.1169113274280884,564.010009765625,-1.100895450469141,570.1099853515625,0.044592550573631984
3461,2019-12-12,567.5800170898438,571.9400024414062,564.02001953125,569.22998046875,174300.0,-0.004332901948981394,1.2404454612163853,3.0,45.96633140952353,53.0903438925593,-3.682586959092646,-1.3539662661717102,-31.60960863060859,-41.478933969395484,19.01703086964865,7.91998291015625,7.488328266464464,1.2825134277343295,-9.67753492502868,12.24256178049734,-4.197510748647119,6.762537604115778,-14.585787507395025,56.32085955628746,-1.6233681972553597,5.480024176381495,12,-6.470001220703125,-11.7550048828125,-44.40253448486328,-50.0250244140625,76.44000244140625,3,0.0651714104101726,14.310255127563781,570.0499877929688,-1.8846198990570837,569.25,-1.1169113274280884,564.010009765625,0.0651714104101726
3462,2019-12-13,575.8099975585938,576.969970703125,567.5700073242188,569.5900268554688,243000.0,0.01450012371990761,1.2014179733844108,-3.769762882402989,60.0963734503368,53.17840770674956,-11.786607467370459,-8.770316897699104,-38.450118927186395,-48.91783513399014,17.225800261389477,9.39996337890625,5.096280102443529,8.710494995117188,-2.5808438448679,20.001833835102275,3.0648255751247007,14.356164415109674,-22.254252421309616,92.44808430488996,32.01614027122033,5.645669419992526,12,-12.32000732421875,-16.449981689453125,-50.58751678466797,-58.2550048828125,82.1199951171875,4,0.05764054563507104,1.2404454612163853,567.5800170898438,14.310255127563781,570.0499877929688,-1.8846198990570837,569.25,0.05764054563507104
3463,2019-12-16,575.3400268554688,580.0,567.510009765625,580.0,311000.0,-0.000816190592587196,4.360541722877837,-0.7491953526710367,53.71548759653627,52.7425263761519,-9.359980408577144,-7.457194551367593,-36.77316839773857,-47.712161760315894,15.2141613983913,12.489990234375,3.5547810793590315,7.4625244140625,-3.8495460493354585,18.77459487746046,1.8064891823635207,13.11855964576148,-21.233996474445917,70.8386806001161,11.45467163510186,5.656035231698979,12,-6.190032958984375,-15.6600341796875,-49.022544860839844,-57.22003173828125,81.38995361328125,0,0.07703261414175189,1.2014179733844108,575.8099975585938,1.2404454612163853,567.5800170898438,14.310255127563781,570.0499877929688,0.07703261414175189
3464,2019-12-17,570.3200073242188,574.989990234375,567.1199951171875,573.1900024414062,289600.0,-0.008725309029317896,1.4327761216557866,0.6158823298275027,47.43673831243331,51.43358545358384,-2.2554169934066977,-2.349722260811177,-30.605729433723354,-41.938882678956816,12.810790511643983,8.22003173828125,2.0383232221846583,2.3105041503906705,-9.05335631699063,13.674364617771971,-3.37142608329998,7.992434384081321,-15.67469740433205,39.42425214654566,-17.450716367351426,5.68193023369065,12,-0.57000732421875,-10.6400146484375,-42.19750213623047,-51.3699951171875,80.19000244140625,1,0.1104818504636551,4.360541722877837,575.3400268554688,1.2014179733844108,575.8099975585938,1.2404454612163853,567.5800170898438,0.1104818504636551
3465,2019-12-18,567.4400024414062,570.4400024414062,557.260009765625,570.4400024414062,343700.0,-0.005049805102094629,7.786661783854167,1.0452979456424651,50.09542388965143,51.002023514830356,1.4758354741844641,0.49917141050696046,-26.402423966893593,-38.240470950100644,11.826620769524226,13.17999267578125,2.020014611536908,-0.5335021972656477,-11.8999168466338,10.832912452102505,-6.216709521949724,5.149705127418429,-12.266198573432916,44.76691753540255,-11.791054136355271,5.683207324684056,12,1.19000244140625,-6.345001220703125,-39.31749725341797,-48.489990234375,90.41998291015625,2,0.12198641337464156,1.4327761216557866,570.3200073242188,4.360541722877837,575.3400268554688,1.2014179733844108,575.8099975585938,0.12198641337464156
3466,2019-12-19,574.9600219726562,576.0900268554688,566.3099975585938,568.760009765625,315200.0,0.013252536830141048,1.312057658593598,-2.0666707356770835,56.05365313868229,50.87077531270282,-5.018346314699443,-7.403582251809894,-32.50027230525484,-44.81292485944323,10.437315648422773,9.780029296875,2.50925026649395,6.98851623535154,-4.372708419677338,18.349740890380417,1.3079039078370442,12.669128562866035,-19.26829403555803,77.8364987170265,21.309232187615684,5.680612327514445,12,-6.33001708984375,-12.655029296875,-45.75751495361328,-55.69500732421875,79.219970703125,3,0.119730004155987,7.786661783854167,567.4400024414062,1.4327761216557866,570.3200073242188,4.360541722877837,575.3400268554688,0.119730004155987
3467,2019-12-20,591.2899780273438,594.9500122070312,583.1099853515625,590.1599731445312,717400.0,0.028401898272266468,1.8023489302688414,0.18225849322215767,74.53699309135519,53.890092816501024,-20.146599806801987,-23.509409618126142,-47.24861991257126,-60.073493214846735,9.543728968751818,19.989990234375,2.7714612805805245,22.410974121093773,7.0988916614717255,37.72305658071582,14.754932891282806,30.06701535090474,-35.09068450250311,90.28911132235274,25.570332989158686,7.656041229811005,12,-15.184967041015625,-21.64996337890625,-56.31999206542969,-68.26498413085938,62.59002685546875,4,0.08917797267564676,1.312057658593598,574.9600219726562,7.786661783854167,567.4400024414062,1.4327761216557866,570.3200073242188,0.08917797267564676
3468,2019-12-23,593.030029296875,596.989990234375,590.7000122070312,592.1900024414062,375800.0,0.0029428052803066596,-2.2931758991483853,0.7433833855460732,76.27455941789137,56.728039595712296,-19.37471590968005,-24.071224320352144,-47.798473344174226,-60.6256223046355,10.02758018017686,6.28997802734375,3.5653259768877206,22.61952514648442,4.220043625521953,41.01900666744689,13.41978438600313,31.81926590696571,-35.28070702474679,90.03281428588986,19.059412348805665,9.199740760481234,12,-15.905029296875,-22.370025634765625,-54.250038146972656,-66.22003173828125,50.25,0,0.10943790393861641,1.8023489302688414,591.2899780273438,1.312057658593598,574.9600219726562,7.786661783854167,567.4400024414062,0.10943790393861641
3469,2019-12-24,592.6300048828125,597.3300170898438,592.260009765625,596.260009765625,99100.0,-0.0006745432681323216,-1.3203720774323304,-4.321296229019836,73.03687927915615,59.69027106506293,-17.108622981632493,-23.155637807158428,-45.992352998473166,-58.89413751571283,10.148278359402335,5.07000732421875,3.757695089321146,21.138500976562455,0.22240308390075825,42.05459886922415,10.680452030231663,31.596549922893246,-32.52624253294948,88.27049825820593,14.842682617564137,10.458048946330846,12,-15.334991455078125,-21.79998779296875,-51.582496643066406,-64.07998657226562,59.6500244140625,1,0.10816188019135597,-2.2931758991483853,593.030029296875,1.8023489302688414,591.2899780273438,1.312057658593598,574.9600219726562,0.10816188019135597
3470,2019-12-26,597.780029296875,597.9400024414062,592.5599975585938,593.6099853515625,258800.0,0.008690117563454836,1.3964439127834267,-1.148770891481992,74.27685398548593,62.83588468461429,-20.01642088734286,-27.814748882547633,-49.78606976232231,-62.515632785465414,10.055728843089842,5.3800048828125,5.533852370586374,25.07152404785154,1.0727826649813323,49.07026543072175,13.07215335641638,37.0708947392867,-34.69816656781347,99.49423610548294,24.304522722983037,11.999370691435127,12,-20.180023193359375,-26.64501953125,-53.667518615722656,-66.86001586914062,43.489990234375,3,0.08820967226150467,-1.3203720774323304,592.6300048828125,-2.2931758991483853,593.030029296875,1.8023489302688414,591.2899780273438,0.08820967226150467
3471,2019-12-27,563.97998046875,570.030029296875,560.6599731445311,568.0,221300.0,-0.05654261964535945,1.3192984046410723,-0.9640233014256023,46.81227076115233,61.359873274704924,14.772774560847665,6.030649816321329,-14.860399792821909,-28.37497136502327,10.087307154588784,37.120056152343864,5.9266153015602185,-8.561022949218795,-32.76372360545156,15.641677707013969,-20.662373277335178,3.5403273788975866,33.96002197265625,8.905592047099473,-61.68444841495362,12.10135032811639,12,13.620025634765625,9.995025634765625,-15.999961853027344,-30.9599609375,62.20001220703125,4,0.16645981796159592,1.3964439127834267,597.780029296875,-1.3203720774323304,592.6300048828125,-2.2931758991483853,593.030029296875,0.16645981796159592
3472,2019-12-30,562.010009765625,566.3699951171875,557.8099975585939,564.3800048828125,196700.0,-0.0034929798420995084,1.6960725888617263,0.5895481598445281,48.913279952455994,60.82629464758489,16.29270924642981,8.010440655218872,-12.013044422850498,-26.279000330256167,10.184032915528748,8.559997558593636,6.623230231547723,-10.276495361328102,-34.824676005014,14.271685282357794,-22.550585683171107,1.9975949605149026,35.92999267578125,10.46601469223841,-58.55314974325599,12.27409032184295,12,15.589996337890625,11.964996337890625,-9.850013732910156,-24.970001220703125,71.77001953125,0,0.16400060729984833,1.3192984046410723,563.97998046875,1.3964439127834267,597.780029296875,-1.3203720774323304,592.6300048828125,0.16400060729984833
3473,2019-12-31,560.0,564.510009765625,558.3400268554689,561.469970703125,202800.0,-0.003576466131738898,-1.5762379265527393,0.6202420808653103,44.79108236820977,60.532332876004496,17.766209321884958,10.845877777311216,-9.131562096359062,-24.368955669219304,10.867406843955315,6.169982910156136,7.545188062622628,-12.457504272460938,-36.589126675074,11.674118130152124,-24.523315473767525,-0.39169307115435004,36.33480224609377,5.457269312080524,-59.7597891537262,12.065811201306552,12,17.600006103515625,13.975006103515625,-7.840003967285156,-20.800003051757812,74.53997802734375,1,0.16764286586216515,1.6960725888617263,562.010009765625,1.3192984046410723,563.97998046875,1.3964439127834267,597.780029296875,0.16764286586216515
3474,2020-01-02,567.4400024414062,567.4400024414062,559.0999755859375,560.7999877929689,311700.0,0.013285718645368316,1.5120507399577168,-4.517106792891469,48.63251394604247,60.36978732671461,11.035183374286476,4.5803010053962225,-15.44608619600831,-31.76927463751531,11.244774630325837,8.34002685546875,6.867003096607959,-5.6140014648437955,-28.541501465218516,17.313498535530925,-17.077751465031156,5.849748535343565,27.3538076171875,23.99701896606771,-37.360142172359986,11.46375000018735,1,10.43499755859375,6.535003662109375,-14.572502136230469,-28.240005493164062,75.83001708984375,3,0.13365294397498872,-1.5762379265527393,560.0,1.6960725888617263,562.010009765625,1.3192984046410723,563.97998046875,0.13365294397498872
3475,2020-01-03,577.8400268554688,578.4099731445312,561.3400268554689,561.3400268554689,278000.0,0.018327971890096606,-1.069084398674257,2.484934277047548,54.96323485991927,60.248629740185386,2.5317885465652807,-4.902284171020028,-24.221961018574802,-42.02291143053071,11.221028701880908,17.069946289062386,7.025960715731003,4.0440216064453125,-18.470279900020046,26.55832311291067,-7.21312914678731,15.301172359677935,15.474430703124995,97.23326716245442,33.78335903251423,11.257150753232652,1,0.03497314453125,-3.865020751953125,-24.367530822753906,-38.64002990722656,72.2099609375,4,0.1288245863591333,1.5120507399577168,567.4400024414062,-1.5762379265527393,560.0,1.6960725888617263,562.010009765625,0.1288245863591333
3476,2020-01-06,584.7999877929688,585.4299926757812,574.7100219726562,576.989990234375,377700.0,0.01204478854705715,1.3638284556839364,0.47333318536932145,54.40296919129236,58.011515973511735,-3.224697778924792,-10.863749999145739,-29.57042805200524,-48.895918736747944,11.360879221890677,10.719970703125,8.258828999688717,10.016482543945358,-12.614828342220903,32.64779343011162,-1.2991728991378295,21.332137987028545,7.094291365625054,97.71902608910868,36.37004594334303,11.315655443083143,1,-6.92498779296875,-10.824981689453125,-31.129981994628906,-45.59999084472656,65.42999267578125,0,0.09656298378424855,-1.069084398674257,577.8400268554688,1.5120507399577168,567.4400024414062,-1.5762379265527393,560.0,0.09656298378424855
3477,2020-01-07,587.0,589.3400268554688,580.75,583.3699951171875,255100.0,0.003761990856624431,1.0673805746518596,0.4647895028876437,55.6154684127881,55.716061417389156,-6.813780585432028,-12.367620159964417,-30.51666989719581,-50.84904195035028,11.177561336882466,8.59002685546875,9.699490920233643,11.371994018554688,-11.779563528468884,34.52355156557826,-0.20378475495704151,22.947772792066417,3.530907894593838,92.45152627268143,30.968528719498437,11.575778773511766,1,-9.125,-13.024993896484375,-33.329994201660156,-47.80000305175781,68.66998291015625,1,0.06674615447322196,1.3638284556839364,584.7999877929688,-1.069084398674257,577.8400268554688,1.5120507399577168,567.4400024414062,0.06674615447322196
3478,2020-01-08,585.6300048828125,590.9199829101562,583.719970703125,590.9199829101562,409100.0,-0.0023338928742546727,1.722133124113025,-1.4572922621649798,57.641999357781906,54.00551920390313,-7.3799486272782815,-9.797167209941335,-27.743062376581065,-48.87308755047434,11.51958300164401,7.20001220703125,10.180156332104275,8.920999145507835,-13.96390908107685,31.80590737209252,-2.521454967784507,20.363453258800178,-27.820007324218636,83.37530858040546,18.312943011040034,11.442454113292316,1,-7.7550048828125,-11.654998779296875,-30.6875,-46.43000793457031,61.1199951171875,2,0.0822191896122153,1.0673805746518596,587.0,1.3638284556839364,584.7999877929688,-1.069084398674257,577.8400268554688,0.0822191896122153
3479,2020-01-09,595.4099731445312,595.8499755859375,586.010009765625,590.4299926757812,316500.0,0.016699909806834112,2.3583585043224664,-0.9413990838919593,63.06152649928516,52.759371705436365,-18.689510092610476,-18.463438922461933,-36.10804327703954,-58.20569877508274,11.990397634976786,10.219970703125,7.9857698923024145,17.392968750000023,-6.657581401020593,41.44351890102064,5.367693674489715,29.41824382551033,-36.93777587890611,98.72499827559066,29.810876332021707,12.025275075510287,1,-18.579986572265625,-21.434967041015625,-38.42247009277344,-56.20997619628906,46.050048828125,3,0.06571943139641356,1.722133124113025,585.6300048828125,1.0673805746518596,587.0,1.3638284556839364,584.7999877929688,0.06571943139641356
3480,2020-01-10,595.469970703125,600.9400024414062,593.0399780273438,595.739990234375,256600.0,0.00010076680153159323,-2.0799286139202855,-0.05422100205902539,60.29512055984917,54.257466127513794,-21.357632831887372,-17.414226993102147,-34.673211971535125,-57.93288369183574,12.596015668102595,7.9000244140625,5.34726101573483,16.181967163085915,-8.765816094935644,41.129750421107474,3.7080755340750784,28.65585879209675,-35.50266230468742,79.14587948398146,10.891092690910853,12.473891629010788,1,-16.094970703125,-16.369964599609375,-37.062469482421875,-56.26997375488281,45.7900390625,4,0.0802728116947411,2.3583585043224664,595.4099731445312,1.722133124113025,585.6300048828125,1.0673805746518596,587.0,0.0802728116947411
3481,2020-01-13,604.5700073242188,606.0999755859375,595.530029296875,596.4199829101562,199500.0,0.015282108366184266,-1.1289061539596292,-30.183092224231466,57.18770894502748,55.1768471266884,-26.92603610404933,-24.876404591283517,-42.3349631751629,-66.59622985651026,13.521126670104794,10.6300048828125,3.3098721742569523,23.43250427246096,-3.282566478441481,50.1475750233634,10.07496889700974,36.79003964791218,-42.14433728320307,93.9646164291871,27.319840853952783,13.357535375451194,1,-22.350006103515625,-22.8900146484375,-46.61250305175781,-65.37001037597656,29.75,0,0.0752269876404239,-2.0799286139202855,595.469970703125,2.3583585043224664,595.4099731445312,1.722133124113025,585.6300048828125,0.0752269876404239
3482,2020-01-14,609.0,611.0700073242188,602.2899780273438,602.8900146484375,534200.0,0.007327509836930313,-1.4021775432502839,0.749689208417584,58.39905291892545,56.688843854545695,-26.808756493614055,-28.134884472989825,-45.06242804622252,-70.53251382390636,14.18622708474238,8.780029296875,0.6603350997951338,26.202996826171898,-3.115252863561068,55.52124651590486,11.543871981305415,40.86212167103838,-43.08038551539062,92.43142759588756,27.55765195292993,14.659124844866508,1,-23.915008544921875,-24.834991455078125,-52.03999328613281,-69.80000305175781,20.9000244140625,1,0.0677011173542692,-1.1289061539596292,604.5700073242188,-2.0799286139202855,595.469970703125,2.3583585043224664,595.4099731445312,0.0677011173542692
3483,2020-01-15,619.6599731445312,625.47998046875,614.1599731445312,625.47998046875,439800.0,0.017504060992662218,2.890031985737507,-0.9525403072742893,62.8310851021048,58.26646287188596,-31.42015462463678,-37.21216110296359,-54.24775618473018,-80.58930662113994,14.901046777282263,16.47998046875,3.2746037929648537,34.64697265625,1.2814750011307297,68.01247031136927,17.964223828690365,51.329721483809635,-49.22531937596091,85.25459426358795,22.376181033892507,16.68274882755963,1,-26.249969482421875,-28.28997802734375,-61.934967041015625,-80.45997619628906,-18.2099609375,2,0.058112531591944405,-1.4021775432502839,609.0,-1.1289061539596292,604.5700073242188,-2.0799286139202855,595.469970703125,0.058112531591944405
3484,2020-01-16,633.3300170898438,634.5700073242188,619.5900268554688,622.8499755859375,356200.0,0.02206055665648754,1.31172146163881,-1.8006921503854019,65.61263783835366,59.449729869489786,-38.84584691061457,-48.401168827814104,-66.08497567410768,-93.43116307798823,15.830917786550966,14.97998046875,6.4641573328345885,45.166516113281205,6.211467689560095,84.12156453700231,25.68899190142065,64.64404032514176,-56.28992411725187,97.01423221854479,37.16602995162931,19.477524211860576,1,-28.69000244140625,-37.415008544921875,-74.79000854492188,-94.13002014160156,-61.1199951171875,3,0.021189557652456115,2.890031985737507,619.6599731445312,-1.4021775432502839,609.0,-1.1289061539596292,604.5700073242188,0.021189557652456115
3485,2020-01-17,636.6599731445312,638.9500122070312,631.030029296875,635.6400146484375,379800.0,0.005257852880538705,1.8285468278274897,0.09732389854692641,93.58361814717402,63.803135309032186,-36.82756361673387,-48.78044564976494,-67.58396193483372,-95.90867249417852,17.83949099574845,7.91998291015625,10.778825557953041,45.035473632812455,1.7713417936244014,88.29960547200051,23.40340771321837,66.66753955240654,-51.56569216271157,94.72584070970616,27.25917235452657,21.63206591959403,1,-26.809967041015625,-38.554962158203125,-78.70246887207031,-97.45997619628906,-72.02996826171875,4,0.007539422973957377,1.31172146163881,633.3300170898438,2.890031985737507,619.6599731445312,-1.4021775432502839,609.0,0.007539422973957377
3486,2020-01-21,643.7999877929688,644.8300170898438,633.6099853515625,633.6599731445312,382500.0,0.011214800599403496,-1.1914145387788189,9.941595356352103,96.18294144690906,68.3106323128234,-38.79836296740075,-53.22772404932266,-72.80291498307508,-101.99853116235408,19.556982947856138,11.22003173828125,14.780392766084788,48.733489990234375,0.39562434026584015,97.07135564020291,24.564557165250108,72.90242281521864,-50.088789815115206,97.57868276669498,21.955764718301282,24.168932824984257,1,-29.524993896484375,-42.754974365234375,-86.02748107910156,-104.59999084472656,-94.33001708984375,1,-0.003945290580155358,1.8285468278274897,636.6599731445312,1.31172146163881,633.3300170898438,2.890031985737507,619.6599731445312,-0.003945290580155358
3487,2020-01-22,644.02001953125,649.8800048828125,642.1500244140625,646.9500122070312,423000.0,0.00034177033621185515,-1.317841161775606,-0.28895349537120635,98.42093711044014,72.8416253964521,-33.61442988933857,-51.95875633091623,-71.12032765355764,-101.29522061700482,20.11803003691428,7.72998046875,17.640034919440495,46.31701965332036,-6.681036494217665,99.31507580085838,19.81799157955129,72.81604772708943,-41.10743411323824,83.59468044569978,-0.8663885233956421,26.499028073769036,1,-26.07501220703125,-40.45001220703125,-85.55250549316406,-104.82002258300781,-86.21002197265614,2,-0.015061662545973964,-1.1914145387788189,643.7999877929688,1.8285468278274897,636.6599731445312,1.31172146163881,633.3300170898438,-0.015061662545973964
3488,2020-01-23,657.9299926757812,662.8499755859375,647.010009765625,650.9500122070312,462400.0,0.02159866575988678,-1.1318952132946696,-2.3822518487657534,98.53052085788357,76.7826247696297,-40.443149910856846,-64.04068922255215,-83.01644110858274,-114.31278182247763,20.739852346687808,18.8299560546875,20.78460045174552,56.98199462890625,-2.3770822424189646,116.34107150023146,27.302456193243643,86.66153306456886,-45.62392336480934,88.62693309968947,-3.338575894743002,29.679538435662607,1,-29.985015869140625,-47.875,-96.50498962402344,-118.72999572753906,-89.469970703125,3,-0.04260326869690456,-1.317841161775606,644.02001953125,-1.1914145387788189,643.7999877929688,1.8285468278274897,636.6599731445312,-0.04260326869690456
3489,2020-01-24,656.72998046875,667.2899780273438,653.5,660.989990234375,393400.0,-0.0018239208128373319,-1.5727641258056435,-0.6103182931094788,96.94155861607108,80.85445122032102,-33.112267124964774,-60.91540800434859,-79.84043399115626,-112.37044314167974,21.42186996999873,13.78997802734375,23.9779228475129,52.57698364257817,-11.616187403400204,116.77015468855654,20.48039811958904,84.6735691655673,-34.315129902784975,70.87696500320662,-19.578587663772865,32.09658552298917,1,-25.319976806640625,-44.454986572265625,-92.31498718261719,-117.52998352050781,-99.65997314453114,4,-0.08417457692773811,-1.1318952132946696,657.9299926757812,-1.317841161775606,644.02001953125,-1.1914145387788189,643.7999877929688,-0.08417457692773811
3490,2020-01-27,650.510009765625,652.3300170898438,638.5900268554688,643.9400024414062,320900.0,-0.009471123426838868,1.691471237020343,-1.542251704968766,89.44653578314303,84.43876531344497,-20.410157752077566,-53.273869170722264,-71.7208154286891,-105.3802551903782,21.59723347189859,18.13995361328125,27.324667946317845,43.72051391601565,-23.62456855828475,111.06559639031605,10.047972678865449,77.39305515316585,-19.120133707384184,50.178230668722925,-37.73268071158254,33.672541237150206,1,-15.72003173828125,-38.235015869140625,-85.79501342773438,-109.36000061035156,-73.07000732421875,0,-0.12036707601344954,-1.5727641258056435,656.72998046875,-1.1318952132946696,657.9299926757812,-1.317841161775606,644.02001953125,-0.12036707601344954
3491,2020-01-28,657.8599853515625,660.3499755859375,646.010009765625,653.9400024414062,267800.0,0.01129878937387252,2.222477488907329,0.5966481796308167,90.06107660455487,87.95676794518157,-21.686576260179663,-56.106587261368986,-77.19808779580035,-111.93819505383158,23.408177241489593,14.3399658203125,29.742139683530468,46.37648925781252,-21.489986706267246,114.24296522189229,12.443251275772695,80.30972723985235,-19.290088899501143,67.14282676194122,-19.359545324458125,33.93323798203986,1,-17.135009765625,-45.30999755859375,-92.99748229980469,-116.70997619628906,-121.489990234375,1,-0.1417170561284824,1.691471237020343,650.510009765625,-1.5727641258056435,656.72998046875,-1.1318952132946696,657.9299926757812,-0.1417170561284824
3492,2020-01-29,654.1799926757812,664.5399780273438,653.8599853515625,663.25,276200.0,-0.005593884348832456,-1.1997875403076266,-2.3137874659400546,87.76861371748404,90.7276044580015,-12.207591450545237,-47.60830492082982,-71.99029771614642,-107.42188258281215,25.188598347495006,10.67999267578125,32.93117196153639,38.08799743652344,-28.130822979947084,104.30681785299396,4.978587228288234,71.19740764475864,-15.5899658203125,54.32053081536302,-31.23165524127571,33.10941020823524,1,-10.739990234375,-41.6300048828125,-88.71249389648438,-113.02998352050781,-151.07000732421875,2,-0.1600630149882185,2.222477488907329,657.8599853515625,1.691471237020343,650.510009765625,-1.5727641258056435,656.72998046875,-0.1600630149882185
3493,2020-01-30,653.8800048828125,655.2899780273438,645.8599853515625,647.0599975585938,242300.0,-0.0004585707241545611,-1.0455445151296496,-0.7519296380288419,85.97272154451242,92.98983598090803,-7.3119469829237005,-42.07147197374468,-70.13482122485755,-106.29383808402827,26.81564197868265,9.42999267578125,36.2897670329387,33.09400939941406,-29.598853989394797,95.78687278822292,1.7475777050096895,64.44044109381844,-9.54998779296875,53.27527540300285,-29.346144599449175,31.34643169440442,1,-4.720001220703125,-41.33001708984375,-81.00749206542969,-103.40499877929688,-201.8699951171875,3,-0.14692299291432864,-1.1997875403076266,654.1799926757812,2.222477488907329,657.8599853515625,1.691471237020343,650.510009765625,-0.14692299291432864
3494,2020-01-31,643.280029296875,653.0999755859375,638.5599975585938,649.780029296875,360900.0,-0.016210888093813547,1.2131045502684825,-0.9530781553441502,76.03751859775271,91.04026936430566,5.417583060243942,-26.87639792154812,-58.32513717176289,-94.59442610612814,28.553671298976862,15.32000732421875,39.265963682612664,18.702032470703102,-39.412152625012936,76.81621756641914,-10.355060077154917,47.75912501856112,24.00994873046875,18.16795722367358,-62.21242845256711,29.057092547858012,1,7.169952392578125,-30.73004150390625,-69.38752746582031,-91.73503112792969,-147.6400146484375,4,-0.11631016651643811,-1.0455445151296496,653.8800048828125,-1.1997875403076266,654.1799926757812,2.222477488907329,657.8599853515625,-0.11631016651643811
3495,2020-02-03,652.280029296875,658.8499755859375,646.1699829101562,646.489990234375,396300.0,0.01399079652734958,-2.9439772187944944,-0.8907752403846154,76.01138046353759,88.7989848105977,-1.2669325638451028,-31.635568786549243,-66.00137992272687,-102.29321789141613,30.686263552053273,15.5699462890625,41.28683467815313,23.98003234863279,-30.980004783072786,78.94006948033837,-3.4999862172199983,51.46005091448558,14.435349121093736,52.8100155994512,-24.7841344693582,27.48001856585278,2,0.64495849609375,-39.73004150390625,-78.21751403808594,-99.51002502441406,-190.11001586914062,0,-0.14596495016915934,1.2131045502684825,643.280029296875,-1.0455445151296496,653.8800048828125,-1.1997875403076266,654.1799926757812,-0.14596495016915934
3496,2020-02-04,641.27001953125,673.510009765625,633.7100219726562,665.0,632900.0,-0.01687926852136379,-1.048906708058531,-4.0984145724405465,66.41573241628383,85.24285095569144,10.444847957048637,-17.052332104894617,-53.988765422699885,-89.97181783289318,32.669596175405275,39.79998779296875,41.67922531274883,10.146520996093727,-41.07930401286751,61.372346005054965,-15.466391508386891,35.759433500574346,-2.71002197265625,18.994974566121183,-54.37921751399939,25.612912504480608,2,12.339996337890625,-25.610015869140625,-66.90251159667969,-88.19502258300781,-234.260009765625,1,-0.09953688016867168,-2.9439772187944944,652.280029296875,1.2131045502684825,643.280029296875,-1.0455445151296496,653.8800048828125,-0.09953688016867168
3497,2020-02-05,626.1799926757812,646.5399780273438,620.5800170898438,642.8800048828125,550300.0,-0.02353147098081887,1.1615325390109847,0.703751620403712,53.17368642466505,80.20320268533384,25.410304889966255,1.1841750894024017,-37.990847664572584,-73.86294627129678,34.151478039918196,25.9599609375,39.17897171765446,-6.902505493164085,-53.84077623963424,40.03576525330607,-30.37164086639916,16.56662988007099,47.33001708984375,10.579966674546387,-58.75954849695428,23.469135373235066,2,20.865020751953125,-10.519989013671875,-50.392486572265625,-73.10499572753906,-211.45999145507812,2,-0.1434252109761911,-1.048906708058531,641.27001953125,-2.9439772187944944,652.280029296875,1.2131045502684825,643.280029296875,-0.1434252109761911
3498,2020-02-06,633.780029296875,635.260009765625,618.030029296875,626.2000122070312,392600.0,0.012137143808471862,2.2694528250534205,-0.45389290713526037,50.23280516168796,75.01334119040239,15.672468347061795,-2.7654100301415383,-44.22972659200593,-80.47039456494042,35.54610809442569,17.22998046875,35.660520852660284,-1.7099700927734602,-42.999785776617614,39.57984559107069,-22.354877934695537,18.934937749148617,39.72998046875,28.388618501535777,-35.90320067156594,20.644907841922073,2,11.989990234375,-17.855010986328125,-57.992523193359375,-80.70503234863281,-295.34002685546875,3,-0.20617570435325927,1.1615325390109847,626.1799926757812,-1.048906708058531,641.27001953125,-2.9439772187944944,652.280029296875,-0.20617570435325927
3499,2020-02-07,634.5399780273438,638.4299926757812,629.2100219726562,633.260009765625,325200.0,0.0011990733303979262,1.035314169456814,0.1688608675346845,48.873301388472605,70.50520403543901,12.777545662821922,-0.467497510688645,-43.869190863589665,-80.28265627588155,36.750778547182435,9.219970703125,31.86242305372957,-2.906521606445267,-39.658802878713914,33.84575966582338,-21.28266224257959,15.469619029689056,36.750832519531286,29.758389586615387,-29.416217285266107,18.37614063613434,2,11.23004150390625,-18.2349853515625,-58.752471923828125,-81.46498107910156,-319.52996826171875,4,-0.2876571604348199,2.2694528250534205,633.780029296875,1.1615325390109847,626.1799926757812,-1.048906708058531,641.27001953125,-0.2876571604348199
3500,2020-02-10,643.27001953125,643.8599853515625,632.0499877929688,634.5399780273438,445400.0,0.013758063804027332,1.383457025836849,6.820514043202518,49.72302270492907,66.0231980465917,3.2547849985951416,-5.726466032015651,-51.43254001348214,-88.037358323533,37.79304912861961,11.80999755859375,26.61426862154235,3.4335174560546875,-27.596554608015026,34.4635895201244,-12.081518575980112,18.948553488089487,25.89035976562502,45.49387007912131,-8.458415424723029,15.515036032034855,2,2.5,-25.845001220703125,-67.34501647949219,-90.19502258300781,-397.4800262451172,0,-0.22949927775336132,1.035314169456814,634.5399780273438,2.2694528250534205,633.780029296875,1.1615325390109847,626.1799926757812,-0.22949927775336132
3501,2020-02-11,650.0499877929688,656.5900268554688,644.1599731445312,646.6300048828125,403000.0,0.010539848051148493,-1.9736805601185652,0.3917487572797886,52.94921892491351,62.15437640297275,-5.307697510216258,-9.406778519202021,-56.746004202976906,-93.86914239705345,38.77271366420657,13.32000732421875,22.073533596848733,7.939486694335983,-18.541007520109474,34.41998090878144,-5.300760412886689,21.179733801558655,17.065177503906284,83.03931671011622,31.48014894952516,13.24024710722271,2,-4.27996826171875,-25.939971923828125,-74.12498474121094,-96.97499084472656,-344.2799987792969,1,-0.28902388722922545,1.383457025836849,643.27001953125,1.035314169456814,634.5399780273438,2.2694528250534205,633.780029296875,-0.28902388722922545
3502,2020-02-12,650.22998046875,651.5900268554688,638.989990234375,650.1099853515625,286300.0,0.0002768905148238243,7.872990630104014,0.03508646690343191,45.649707617261726,57.674041522167116,-6.824603351092264,-6.6821468033847395,-55.41974907893791,-93.10464890652963,39.3813346205819,12.60003662109375,18.620173080915947,6.057980346679642,-15.538334268319318,27.654294961678602,-4.740176960819895,16.85613765417918,14.92177938812506,83.50610272458042,35.12237261209201,10.798157307499485,2,-4.4599609375,-23.0999755859375,-74.30497741699219,-97.15498352050781,-347.719970703125,2,-0.3740522246110338,-1.9736805601185652,650.0499877929688,1.383457025836849,643.27001953125,1.035314169456814,634.5399780273438,-0.3740522246110338
3503,2020-02-13,655.6699829101562,660.02001953125,649.5700073242188,649.5700073242188,235100.0,0.008366274402611396,-2.426247223389566,50.8351983723296,49.42851069234875,54.71748508823334,-13.392343557034906,-9.787875522951254,-58.92009325821164,-97.49475497299477,39.423922541582954,10.45001220703125,14.23224302882295,9.697482299804733,-9.119821746676052,28.51478634628552,0.28883027656434024,19.106134323045126,7.596907724318839,85.88108742033832,38.676089043636864,9.408652023240407,2,-9.89996337890625,-27.05499267578125,-79.74497985839844,-102.59498596191406,-354.1399841308594,3,-0.367486674653016,7.872990630104014,650.22998046875,-1.9736805601185652,650.0499877929688,1.383457025836849,643.27001953125,-0.367486674653016
3504,2020-02-14,646.75,657.8200073242188,644.9400024414062,655.9000244140625,507200.0,-0.013604378944671813,-1.017225557297442,-1.5000100058033659,48.030169701372664,51.60846167021502,-4.390042129211793,0.1992648145799194,-48.0896167034349,-87.60089446527468,38.95147269207193,12.8800048828125,9.811154983913866,0.10650024414064774,-17.74492896983918,17.957929458120475,-8.819214362849266,9.032214851130561,14.707416180971109,52.556294338815654,5.490797284063888,8.92571460698994,2,-0.97998046875,-16.989990234375,-70.82499694824219,-91.1300048828125,-321.07000732421875,4,-0.4767066061980576,-2.426247223389566,655.6699829101562,7.872990630104014,650.22998046875,-1.9736805601185652,650.0499877929688,-0.4767066061980576
3505,2020-02-18,641.4600219726562,648.75,639.9000244140625,643.0700073242188,230400.0,-0.00817932435615576,-2.7420770104263448,0.17595421374921622,41.21869070425775,48.80879036887878,-0.8898678191494582,6.184364235395833,-41.152686512230844,-81.30905337070317,38.14042481157624,8.8499755859375,5.667908657173939,-5.4234802246094205,-22.833367666764843,11.986407217546002,-14.128423945687132,3.281463496468291,18.55999755859375,11.745260567222743,-31.426456977224674,8.704943721077733,2,-2.43499755859375,-8.185028076171875,-66.05752563476562,-81.75003051757812,-291.3700256347656,1,-0.5089171593314774,-1.017225557297442,646.75,-2.426247223389566,655.6699829101562,7.872990630104014,650.22998046875,-0.5089171593314774
3506,2020-02-19,641.260009765625,649.4099731445312,639.5499877929688,644.27001953125,257900.0,-0.0003118077513485362,-2.066843853820598,1.8695882932746986,42.814244620044114,47.65774127947647,-0.7726804178543034,6.518539889423437,-39.34017705950805,-80.12499473884418,37.06855055908744,9.8599853515625,2.790113261241231,-5.496493530273483,-23.037650487757787,12.044663427210821,-14.267072009015692,3.274084948468726,17.080410156249968,10.79418149734731,-29.688059501180433,8.770578478742154,2,-2.2349853515625,-6.739990234375,-62.02250671386719,-80.05001831054688,-239.17001342773438,2,-0.6167077479601965,-2.7420770104263448,641.4600219726562,-1.017225557297442,646.75,-2.426247223389566,655.6699829101562,-0.6167077479601965
3507,2020-02-20,634.3200073242188,644.8300170898438,625.7100219726562,640.1099853515625,444000.0,-0.010822446957112986,1.5108263969318196,1.9235744991483494,39.86948311037857,46.5062610515532,8.318153842246943,13.380612500030907,-30.998198409075258,-72.27282561143988,35.38990441907948,19.1199951171875,-1.1087510619972818,-11.95149536132817,-30.3277470093675,6.424756286711158,-21.139621185347778,-2.763369537308563,22.40799697265618,25.094683661398065,-13.200527930535799,9.188125824019643,2,8.545013427734375,3.579986572265625,-52.37001037597656,-70.530029296875,-271.30999755859375,3,-0.5179562594856255,-2.066843853820598,641.260009765625,-2.7420770104263448,641.4600219726562,-1.017225557297442,646.75,-0.5179562594856255
3508,2020-02-21,629.9000244140625,635.0,625.0,631.780029296875,309600.0,-0.006968064792408635,1.4038616723153894,0.32469983028156396,42.5962776384065,45.80881396821252,13.55537041981097,16.43565484781402,-25.002043633461994,-66.75800762714721,33.16684598285161,10.0,-3.5215746185062926,-14.96997985839846,-33.87045282884333,3.930493112046406,-24.420216343620837,-5.519743373176084,25.28006088281245,14.929991835945271,-24.840817866374877,9.450236485222426,2,12.6099853515625,13.934967041015625,-45.2750244140625,-63.625030517578125,-287.1500244140625,4,-0.5197491696447829,1.5108263969318196,634.3200073242188,-2.066843853820598,641.260009765625,-2.7420770104263448,641.4600219726562,-0.5197491696447829
3509,2020-02-24,601.4500122070312,619.6900024414062,599.3200073242188,618.030029296875,613300.0,-0.045165916977849996,1.0472394576142263,8.819135121096032,26.855469347077772,43.26797470622904,41.14476581012866,42.72227960121188,4.557119669243548,-37.40707901411736,30.541882319466108,30.58001708984375,-3.965558272056569,-40.655993652343795,-66.96858961117584,-14.343397693511747,-53.81229163175988,-27.499695672927714,52.24407084984375,4.252358427341429,-32.469982688589646,13.15629797941604,2,28.220001220703125,34.964996337890625,-9.060012817382812,-26.440032958984375,-281.260009765625,0,-0.4986615800823957,1.4038616723153894,629.9000244140625,1.5108263969318196,634.3200073242188,-2.066843853820598,641.260009765625,-0.4986615800823957
3510,2020-02-25,572.2100219726562,607.3300170898438,568.2899780273438,605.1199951171875,615600.0,-0.048615827817640844,1.0916164580659402,1.9849179265738255,23.031861367609125,39.943823866528554,66.20726492530116,69.35112950680127,34.56356810761872,-7.200321989727854,29.697963531282372,39.0400390625,-5.402491229979887,-65.98098449707027,-106.49596478404885,-25.466004210091683,-86.23847464055962,-45.72349435358092,78.22161654025933,4.832401604129203,-32.72236072355886,20.257490143489306,2,41.944976806640625,48.689971923828125,28.067489624023438,8.9749755859375,-299.6700134277343,1,-0.43083836324113833,1.0472394576142263,601.4500122070312,1.4038616723153894,629.9000244140625,1.5108263969318196,634.3200073242188,-0.43083836324113833
3511,2020-02-26,564.6300048828125,585.5800170898438,563.75,574.0,456400.0,-0.013246914242627472,-2.9227327067133158,0.2847159757936339,24.466936032323886,37.590182579313236,67.49391843380761,73.34911771062298,42.917392369074264,1.4193386994220418,28.561937608371036,21.83001708984375,-7.120979077384959,-68.89950256347652,-119.9654310391935,-17.83357408775953,-94.43246680133495,-43.36653832561808,79.23030079125738,1.0853535980849358,-38.234073727516275,25.53296423785849,2,47.2550048828125,54.0,39.347503662109375,18.7449951171875,-280.1600036621094,2,-0.3799656530641674,1.0916164580659402,572.2100219726562,1.0472394576142263,601.4500122070312,1.4038616723153894,629.9000244140625,-0.3799656530641674
3512,2020-02-27,549.469970703125,566.9400024414062,548.1300048828125,553.5599975585939,670400.0,-0.026849501529473185,-4.556901883356323,0.43650255996040765,17.08951475870404,33.99696080890827,74.71516371980613,84.5997975440207,58.42570956529141,17.422141665938852,27.401045303347793,18.80999755859375,-10.267952132672463,-78.82403564453125,-141.19485664762465,-16.453214641437853,-110.00944614607795,-47.63862514298455,86.37930440353784,1.5424955630593602,-37.541962652817304,31.18541050154671,2,53.505035400390625,61.35003662109375,58.190032958984375,36.84503173828125,-279.1599731445313,3,-0.2682220725850418,-2.9227327067133158,564.6300048828125,1.0916164580659402,572.2100219726562,1.0472394576142263,601.4500122070312,-0.2682220725850418
3513,2020-02-28,557.8099975585939,558.5599975585939,516.4199829101561,530.6699829101561,911900.0,0.015178312374007685,1.9427369479880072,-6.635656832460214,21.72184137432761,31.073813217014372,57.03133365927613,72.40569508187252,50.5532092868458,9.880066402244552,27.20357905557532,42.14001464843773,-14.57559123508554,-65.6805084228514,-134.24464910942845,2.8836322637256444,-99.96257876613993,-31.39843807956288,67.51296512120689,40.07941010983625,-0.17710193369526195,34.28207034328852,2,25.104980468749886,37.15499877929676,52.947509765624886,32.42001342773426,-268.8800048828126,4,-0.349222833304465,-4.556901883356323,549.469970703125,-2.9227327067133158,564.6300048828125,1.0916164580659402,572.2100219726562,-0.349222833304465
3514,2020-03-02,568.4600219726562,571.4000244140625,546.3599853515625,559.7000122070311,527900.0,0.019092566394785182,2.42076694099107,0.32277100359374233,22.81416419913276,29.02886582755604,38.1163309483926,58.88184349703283,40.66594004277499,0.08509056304944806,27.3451833895421,25.0400390625,-18.28022574101601,-51.28948364257815,-123.38119986983861,20.802232584682315,-87.33534175620844,-15.24362552894786,41.61652353939428,57.24344901206475,16.920347890928632,36.04585811363025,3,14.4549560546875,26.504974365234375,50.53996276855469,31.78997802734375,-282.030029296875,0,-0.3970552250788064,1.9427369479880072,557.8099975585939,-4.556901883356323,549.469970703125,-2.9227327067133158,564.6300048828125,-0.3970552250788064
3515,2020-03-03,557.0700073242189,586.489990234375,551.5,565.8599853515625,423500.0,-0.020036615079653375,-2.5112898236931644,-1.0034210306289977,17.306634114600115,26.19468688250671,40.5399497153677,66.16557995899836,52.79492862530185,12.36457247412693,26.955123387921386,34.989990234375,-23.640767148800364,-57.918997192382676,-133.45777911283415,17.619784728068794,-95.68838815260835,-20.149606232156998,39.894619423566496,58.013443934681206,22.139681661028035,37.769390960225735,3,23.554992675781136,37.89498901367176,64.77249145507801,45.719970703124886,-228.82000732421886,1,-0.42522484026849916,2.42076694099107,568.4600219726562,1.9427369479880072,557.8099975585939,-4.556901883356323,549.469970703125,-0.42522484026849916
3516,2020-03-04,577.4400024414062,577.9600219726562,556.22998046875,565.4000244140625,472900.0,0.03656631096517082,2.322631974354069,-1.3697392632712047,27.5879228700003,24.830069078020234,11.359644855753118,42.97158846480602,33.17341481056667,-6.996298552165399,25.948305254779534,21.73004150390625,-28.269434974340584,-34.35750122070317,-110.61127866526078,41.89627622385444,-72.48438994298203,3.769387501575693,9.04998779296875,87.08436299843125,54.871420766796305,38.12688872227881,3,-1.730010986328125,17.524993896484375,46.09248352050781,25.3499755859375,-232.89999389648438,2,-0.5280202144073367,-2.5112898236931644,557.0700073242189,2.42076694099107,568.4600219726562,1.9427369479880072,557.8099975585939,-0.5280202144073367
3517,2020-03-05,536.3699951171875,564.510009765625,525.0399780273439,563.6400146484375,945900.0,-0.0711242850349395,1.7211319166841916,-2.2649559217896917,19.876795461417487,22.305682169465896,41.43121674473139,81.12773417714016,74.00365459208092,34.824718278410046,26.222002119859855,52.400024414062386,-33.30800831383931,-70.93700866699214,-153.90649513314543,12.032477799161143,-112.42175190006878,-29.4522654339155,50.1199951171875,28.47154291667368,2.9213809397656227,41.48474323307666,3,31.68499755859375,58.595001220703125,90.26748657226562,67.83499145507812,-222.76998901367188,3,-0.46963848871048164,2.322631974354069,577.4400024414062,-2.5112898236931644,557.0700073242189,2.42076694099107,568.4600219726562,-0.46963848871048164
3518,2020-03-06,503.1099853515625,522.030029296875,494.7200012207031,518.47998046875,1256400.0,-0.06200945255775958,1.4307890805378243,0.5636224462389657,17.70103767401156,21.288523094680766,61.25644956118185,109.72183053074093,106.57637347276159,68.4299288358211,26.93708609686784,41.649993896484375,-40.09979885223731,-97.66351623535161,-191.69728290556031,-3.629749565142845,-144.68039957045596,-50.646632900247255,74.85003662109375,9.142405072762335,-12.454990598838465,47.01688333510438,3,47.91502380371094,81.00502014160156,124.885009765625,102.30499267578125,-184.94998168945312,4,-0.462721859178154,1.7211319166841916,536.3699951171875,2.322631974354069,577.4400024414062,-2.5112898236931644,557.0700073242189,-0.462721859178154
3519,2020-03-09,452.010009765625,473.5899963378906,440.8200073242188,461.45001220703125,1241900.0,-0.10156819994385513,-1.0597097090376932,0.6141838282596437,14.67726851566296,20.360235000020083,99.37996707113166,154.36009727850524,156.39399749919346,119.67854643210649,27.861812259918274,62.28997802734369,-48.1295109512339,-139.63699340820312,-253.26213995259945,-26.01184686380674,-196.4495666804013,-82.82442013600496,112.63160888671871,7.681748990324087,-14.535554074811646,56.812573272198186,3,61.644989013671875,105.15499877929688,178.84498596191406,153.79998779296875,-135.07000732421875,0,-0.36078850814477215,1.4307890805378243,503.1099853515625,1.7211319166841916,536.3699951171875,2.322631974354069,577.4400024414062,-0.36078850814477215
3520,2020-03-10,495.6400146484375,496.989990234375,467.0199890136719,468.510009765625,943800.0,0.096524421893744,1.0093895656942222,-2.873940451944525,26.633512599564042,20.600965729713433,48.887301923769655,104.45858437154277,111.79616013357395,76.38374040803535,28.23046949749466,44.97998046875,-56.15056819149345,-88.62548828125,-207.20335633707737,29.952379774577366,-147.91442230916368,-29.336554253336317,46.71371396484369,39.97375052405487,15.637688190869426,59.28893402791367,3,18.014984130859375,61.524993896484375,135.85997009277344,110.16998291015625,-194.74002075195312,1,-0.42210075012012704,-1.0597097090376932,452.010009765625,1.4307890805378243,503.1099853515625,1.7211319166841916,536.3699951171875,-0.42210075012012704
3521,2020-03-11,462.1700134277344,484.9800109863281,451.3299865722656,474.9700012207031,1193400.0,-0.06752885205292336,1.050579945436591,-0.4718018978713065,24.543822671919543,21.429222164515153,74.08583150528432,129.78556809617805,144.97909323109616,110.06413997808443,28.179245256828832,44.310028076171875,-61.39634172126,-112.70149078369138,-238.86190841039047,13.458926843007703,-175.78169959704087,-49.62128197034184,61.90764535351559,17.26089876474001,-6.69089939273265,63.080208813349536,3,51.4849853515625,94.9949951171875,170.56747436523438,143.63998413085938,-124.77001953125,2,-0.2897635275696534,1.0093895656942222,495.6400146484375,-1.0597097090376932,452.010009765625,1.4307890805378243,503.1099853515625,-0.2897635275696534
3522,2020-03-12,407.010009765625,428.6300048828125,390.0199890136719,420.17999267578125,1709000.0,-0.1193500271750847,1.5680084113610206,1.028905896097084,21.341329045737965,21.38694301689408,119.47704233983916,174.74936271302317,199.2686537454506,164.99281917184248,28.825585626504168,72.1500244140625,-65.39412478723341,-155.70049591064458,-297.2289388775994,-14.172052943689835,-226.46471739412198,-84.93627442716718,102.08127175335937,12.870248895844725,-11.71783801194556,70.76422148347737,3,81.24497985839844,118.00999450683594,227.625,201.91000366210938,-90.61001586914062,3,-0.1534851716710265,1.050579945436591,462.1700134277344,1.0093895656942222,495.6400146484375,-1.0597097090376932,452.010009765625,-0.1534851716710265
3523,2020-03-13,414.7200012207031,441.3900146484375,397.8699951171875,436.2200012207031,1382000.0,0.01894300206404731,1.73366726283242,1.632500220134676,24.63804062825092,21.589595953462762,99.83379133910046,156.06393194792872,190.8246618010818,157.09366836607524,28.989564954699837,43.52001953125,-69.80522972601068,-135.9430053710937,-284.97553881593944,13.089528073752092,-210.45927209351657,-61.426738648670835,70.55702179721874,23.090597293786676,-3.9017023314695223,74.5162667224229,3,73.53498840332031,110.30000305175781,216.63250732421875,197.04000854492188,-106.97000122070312,4,-0.2438271480023798,1.5680084113610206,407.010009765625,1.050579945436591,462.1700134277344,1.0093895656942222,495.6400146484375,-0.2438271480023798
3524,2020-03-16,338.44000244140625,361.6300048828125,329.010009765625,331.9100036621094,1911700.0,-0.1839313236756639,-4.291164743124875,-0.3037208734556686,21.846477296065473,22.094022973625577,156.51317836404428,219.30574154275268,265.2292961290258,232.8131107439126,29.794651594388483,85.70999145507812,-74.27360597760651,-196.80750427246096,-366.36044373221705,-27.25456481270487,-281.583974002339,-112.03103454258292,127.78561377566564,5.61375983582493,-23.182700165194838,84.77646972987804,3,115.04501342773438,156.07501220703125,292.4075164794922,273.32000732421875,-34.17999267578125,0,-0.05992199099693585,1.73366726283242,414.7200012207031,1.5680084113610206,407.010009765625,1.050579945436591,462.1700134277344,-0.05992199099693585
3525,2020-03-17,315.010009765625,343.3399963378906,295.95001220703125,342.92999267578125,1805200.0,-0.06922938336710849,2.297842744161945,-4.27564902441874,21.043113027453344,21.36682188000925,158.68329384563674,228.75323831146648,286.13772467257354,255.71625051048204,31.136699432134442,47.389984130859375,-81.37081513486521,-203.91499633789067,-392.23103680865574,-15.598955867125653,-298.0730165732732,-109.75697610250813,126.3800048828125,10.083054373209496,-21.30084370653627,94.15802023538251,3,115.22000122070312,162.97500610351562,316.0274963378906,296.75,-0.730010986328125,1,0.006126766185040378,-4.291164743124875,338.44000244140625,1.73366726283242,414.7200012207031,1.5680084113610206,407.010009765625,0.006126766185040378
3526,2020-03-18,245.7899932861328,283.3699951171875,200.05999755859372,276.45001220703125,3571100.0,-0.21973910140504282,2.7442708370837403,1.0981388856705017,18.697953114932517,21.23583939706648,196.58433804844435,281.2461698376636,351.7554705190739,323.93864374203315,32.74496201880764,114.95001220703128,-92.40711593544995,-253.36151199340821,-468.7026015906067,-38.02042239620971,-361.03205679200744,-145.690967194809,166.51202087402345,18.949153644038592,-15.539884212459778,107.67054479859924,3,115.25502014160156,184.25001525878906,385.8075256347656,365.9700164794922,59.13002014160156,2,0.22421580257824436,2.297842744161945,315.010009765625,-4.291164743124875,338.44000244140625,1.73366726283242,414.7200012207031,0.22421580257824436
3527,2020-03-19,305.7699890136719,312.7799987792969,241.2100067138672,242.1000061035156,1744900.0,0.24402944532291926,-1.1870133563983185,-2.076645258257086,26.520346396552654,22.21576258845993,112.25900887158309,205.94910456199182,288.7249821123894,263.0933821587688,35.175186545056505,71.56999206542969,-101.51927776933985,-176.95401535034182,-398.90451210178435,44.99648140110071,-287.92926372606314,-65.97876697462056,64.0836218261719,43.80308456022849,9.607226125042367,110.97524837572128,3,42.7550048828125,124.27001953125,329.17002868652344,305.9900207519531,11.680023193359375,3,0.10344378460699177,2.7442708370837403,245.7899932861328,2.297842744161945,315.010009765625,-4.291164743124875,338.44000244140625,0.10344378460699177
3528,2020-03-20,302.510009765625,337.2799987792969,301.0799865722656,313.4800109863281,2093800.0,-0.010661540913686984,-4.234980129439983,-0.17229470967791405,24.878618352115296,23.349245903621302,93.95144619144776,193.33673178441012,288.877858681248,265.5296514606382,37.552641369612275,36.20001220703125,-115.10206813003163,-163.8444938659668,-388.36817737854494,60.679189646611405,-276.10633562225587,-51.582652109677724,-102.45001220703128,63.409053390365465,30.80136248002244,112.2618417562891,3,46.014984130859375,127.52999877929688,333.94000244140625,309.25,34.139984130859375,4,0.04591578355248771,-1.1870133563983185,305.7699890136719,2.7442708370837403,245.7899932861328,2.297842744161945,315.010009765625,0.04591578355248771
3529,2020-03-23,301.5299987792969,319.5199890136719,280.82000732421875,301.0799865722656,1265500.0,-0.0032395985411768358,1.1246219857288617,-0.04102207447178446,25.377705912207546,23.20971182724836,79.72503339421246,179.92001134268776,286.3600316035104,265.60690490640377,40.536496991434596,38.699981689453125,-124.41471124880422,-149.82850418090823,-376.414340787371,76.75733242555455,-263.12142248413966,-36.53558587767685,-98.72560119628909,70.81937610636339,39.71410393914722,113.29291830323139,3,40.99000549316406,127.41000366210938,335.6625061035156,310.2300109863281,69.64999389648438,0,0.02062813400286534,-4.234980129439983,302.510009765625,-1.1870133563983185,305.7699890136719,2.7442708370837403,245.7899932861328,0.02062813400286534
3530,2020-03-24,325.67999267578125,345.6199951171875,312.0,323.6000061035156,980300.0,0.08009151326319874,-1.6598098687188774,4.62206700122067,25.917350431896423,23.362326022801344,32.33077175929185,143.7223407915834,258.91877264182244,240.7101693930415,42.07235696875209,44.089996337890625,-130.47342304423842,-113.35200881958008,-339.077303882327,112.37328624316683,-226.21465635095353,-0.4893612882066236,-120.1860830688477,86.30117973629424,59.704292153530176,112.86264753137345,3,-4.954986572265625,99.05499267578125,312.08502197265625,286.08001708984375,37.399993896484375,1,-0.06577003006592463,1.1246219857288617,301.5299987792969,-4.234980129439983,302.510009765625,-1.1870133563983185,305.7699890136719,-0.06577003006592463
3531,2020-03-25,350.0899963378906,368.9800109863281,331.4599914550781,344.9100036621094,1099600.0,0.07495088495168889,-1.3391520912330503,2.4903971712369968,31.59433968977534,24.501549427694385,-10.783753680344034,107.95009260786367,231.1399252712797,215.59214198667223,43.31831101550836,43.300018310546875,-130.14420795125432,-78.21500473022462,-299.14891626378903,142.71890680333985,-188.6819604970069,32.251951036557614,-138.9910433105469,85.21561085013677,56.424579918535,110.46695576678223,3,-29.364990234375,74.64498901367188,286.0600128173828,261.6700134277344,-0.639984130859375,2,-0.10228797718639071,-1.6598098687188774,325.67999267578125,1.1246219857288617,301.5299987792969,-4.234980129439983,302.510009765625,-0.10228797718639071
3532,2020-03-26,402.0899963378906,408.760009765625,356.07000732421875,361.2999877929688,1079600.0,0.14853323586490608,-1.0561964416184986,7.8745301582438705,40.37501475634727,26.250102108593982,-71.02398194517929,46.73896160087179,176.16305409224788,163.27000099654242,43.768639189839874,58.670013427734375,-135.33981051416674,-18.846006011962913,-232.47443491814238,194.7824228942165,-125.66022046505259,87.96820844112676,-181.51817983300785,94.78660833167555,60.886619243466654,106.8142144530897,3,-97.67999267578125,20.355010986328125,234.68252563476562,213.29501342773438,-59.660003662109375,3,-0.24166227410567265,-1.3391520912330503,350.0899963378906,-1.6598098687188774,325.67999267578125,1.1246219857288617,301.5299987792969,-0.24166227410567265
3533,2020-03-27,363.010009765625,388.8699951171875,358.1300048828125,388.1499938964844,714600.0,-0.09719213839735852,1.3130177399299405,-0.6163270131010844,41.321475582930944,28.41399080713459,-44.75712729478016,74.2853964417476,211.40702461897126,201.6057221396186,43.352143167939225,43.959991455078125,-138.27696129323942,-48.18599319458008,-253.12492123009372,156.75293484093356,-150.65545721233684,54.28347082317674,-127.38313779988283,64.24105117478601,25.908271410473873,102.46946401775682,3,-58.600006103515625,54.519989013671875,277.37249755859375,252.375,-38.420013427734375,4,-0.12550617430083888,-1.0561964416184986,402.0899963378906,-1.3391520912330503,350.0899963378906,-1.6598098687188774,325.67999267578125,-0.12550617430083888
3534,2020-03-30,342.75,367.5,330.6400146484375,363.0199890136719,979600.0,-0.055811160079871414,1.522064419941763,0.8062848770373895,34.37953170210817,29.895815104318462,-26.62092500104245,80.91744768062176,227.07581111633613,221.079768255933,43.78391250400192,36.8599853515625,-135.0351265233566,-57.16050186157224,-250.14561882793623,135.82461510479177,-153.65306034475424,39.33205662160975,-93.27247701026721,31.779657809547118,-6.083422057070926,96.49255848318201,3,-38.339996337890625,67.125,300.42250061035156,272.635009765625,-23.279998779296875,0,-0.017797246107995934,1.3130177399299405,363.010009765625,-1.0561964416184986,402.0899963378906,-1.3391520912330503,350.0899963378906,-0.017797246107995934
3535,2020-03-31,320.19000244140625,347.04998779296875,318.7799987792969,339.8699951171875,1051900.0,-0.06582056180479579,-1.512887912326389,0.9708931101298239,35.16343245466244,31.725312808732898,-3.6306779385645314,89.40490945111475,244.58042432547495,242.67583756733393,45.094026571628454,28.269989013671875,-135.64794719175904,-67.87649917602539,-248.95868699769903,113.20568864564828,-158.4175930868622,22.66459473481143,-57.96988050960209,1.5670187707841197,-37.29509288880145,90.54109391083684,3,4.795005798339844,83.5050048828125,312.8525085449219,295.19500732421875,4.3599853515625,1,0.15924916407627698,1.522064419941763,342.75,1.3130177399299405,363.010009765625,-1.0561964416184986,402.0899963378906,0.15924916407627698
3536,2020-04-01,272.54000854492193,304.17999267578125,269.07998657226557,302.5799865722656,1325600.0,-0.1488178691812969,1.1119143451021327,1.5264222158126985,35.7241427707218,32.74795685030725,53.8787756325562,119.15025805562675,286.28692647744805,289.0598658505357,46.67355048367577,51.11001586914068,-129.10119130711985,-100.28149337768548,-264.81717277068407,64.25418601531314,-182.5493330741848,-18.013653681186156,136.22000122070307,2.4771058119503935,-38.033959167452664,82.26783969649931,4,66.37998962402338,120.73498535156244,344.9874877929687,342.84500122070307,80.06997680664057,2,0.33220802520236314,-1.512887912326389,320.19000244140625,1.522064419941763,342.75,1.3130177399299405,363.010009765625,0.33220802520236314
3537,2020-04-02,284.4700012207031,293.8599853515625,260.0,270.010009765625,1308200.0,0.04377336281551791,1.037306040082372,-0.4813582567176318,36.29495489217955,34.016438688092165,43.147007674419115,92.10311236833854,268.4224343239799,275.89040923638186,47.47593652213331,33.8599853515625,-119.36474098799772,-75.75650100708009,-225.47704716386454,73.96404514970433,-150.6167740854723,-0.8962279286878925,121.49640808105471,18.98812923710551,-22.74639018437267,74.86027307839221,4,49.910003662109375,108.80499267578125,330.7875061035156,330.9150085449219,64.489990234375,3,0.22842482760041216,1.1119143451021327,272.54000854492193,-1.512887912326389,320.19000244140625,1.522064419941763,342.75,0.22842482760041216
3538,2020-04-03,270.3099975585937,282.6700134277344,261.010009765625,282.6700134277344,1095300.0,-0.04977679052746076,2.504850461590122,-0.8547733867989276,41.753212686926354,35.8359394408387,58.40053916464393,92.67982383262012,275.9126128884771,288.6716368056669,47.63496722559754,23.459991455078125,-100.71012308732861,-78.27650527954108,-217.02022628954091,60.46721573045875,-147.648365784541,-8.904644774541168,129.81775537109382,9.59069540334297,-35.19628691919007,69.37186050499992,4,64.0700073242188,122.96499633789068,336.5875091552735,340.51000976562506,59.20001220703131,4,0.26680476404338127,1.037306040082372,284.4700012207031,1.1119143451021327,272.54000854492193,-1.512887912326389,320.19000244140625,0.26680476404338127
3539,2020-04-06,288.92999267578125,301.5199890136719,284.3599853515625,295.7099914550781,1327500.0,0.06888385662891139,-1.1557775362443858,0.5485428862777219,46.8059547328299,38.15689547427575,42.248114175558726,64.5240318405298,250.74032719772993,268.73472954655267,46.724262751933296,31.209991455078182,-88.46389398940414,-51.50250930786132,-183.66617848517325,80.66115986945061,-117.58434389651728,14.579325280794649,105.59265013671876,33.23376993984829,-15.284435917339408,66.08183458865597,4,45.45001220703125,104.34500122070312,300.00999450683594,306.0350036621094,31.1199951171875,0,0.12342091359869567,2.504850461590122,270.3099975585937,1.037306040082372,284.4700012207031,1.1119143451021327,272.54000854492193,0.12342091359869567
3540,2020-04-07,286.42999267578125,318.0,282.19000244140625,314.6000061035156,1201000.0,-0.008652615039537737,1.0480409670328137,4.15486998519132,55.94952330910515,40.86302698753462,43.13064066277411,53.278530981208974,246.72441129291758,269.86771590380476,46.65024830519249,35.80999755859375,-74.6031453183059,-43.54200820922853,-155.56439859211986,68.4803821736628,-99.55320340067419,12.469186982217138,102.71174442421875,45.568952889278016,-6.413201244840607,56.01119519144567,4,47.95001220703125,106.84500122070312,302.50999450683594,308.5350036621094,44.010009765625,1,0.11535107841280046,-1.1557775362443858,288.92999267578125,2.504850461590122,270.3099975585937,1.037306040082372,284.4700012207031,0.11535107841280046
3541,2020-04-08,328.25,333.0799865722656,292.5,296.8999938964844,1186600.0,0.14600428863452186,-1.0214193146275372,-1.112885735178615,53.47578897401646,42.31866856727564,-2.3615038518782967,0.9603911762144435,198.50314819902917,226.83495225287345,46.18064028092477,46.649993896484375,-59.61256120392272,4.9739997863769645,-88.20127140291117,98.14927097566513,-41.613635808267134,51.56163538102106,55.72606761600002,93.39082175735012,38.70625913104972,46.587635594644084,4,-3.81500244140625,60.760009765625,259.5449981689453,266.7149963378906,-3.25,2,-0.011271933608625329,1.0480409670328137,286.42999267578125,-1.1557775362443858,288.92999267578125,2.504850461590122,270.3099975585937,-0.011271933608625329
3542,2020-04-09,344.5400085449219,373.4599914550781,335.2200012207031,340.4100036621094,1224000.0,0.04962683486647945,-4.270842797772281,0.13173856710507487,56.24684140212308,43.977042547185874,-30.925636436783464,-21.34399395595119,175.98783049337908,209.24582796553477,44.53057025059321,45.209991455078125,-45.57901423898585,24.387508392333984,-60.81614442993049,109.59116121459846,-18.214318018798224,66.98933480346619,34.477016366438136,74.28191407800941,19.845806344306226,42.60182641113223,4,-27.810012817382812,37.7449951171875,240.7974853515625,250.42498779296875,25.97998046875,3,0.023422466495900185,-1.0214193146275372,328.25,1.0480409670328137,286.42999267578125,-1.1557775362443858,288.92999267578125,0.023422466495900185
3543,2020-04-13,313.6000061035156,341.5299987792969,310.0400085449219,340.5400085449219,554200.0,-0.08980089880439013,1.1777322851263652,-6.5229953004463095,51.64724288084208,45.895677122600745,-8.640112856912594,1.7201157694454992,200.22431683609375,238.69345135269168,43.42054311953215,34.5,-37.80470983930985,-1.4964942932128906,-74.14859522576563,71.15560663933985,-37.82254475948923,34.82955617306345,60.65633781138996,34.41438308643193,-17.207882191706624,36.32605046627637,4,3.1299896240234375,47.44500732421875,267.9099884033203,281.364990234375,47.600006103515625,0,0.1127550531357151,-4.270842797772281,344.5400085449219,-1.0214193146275372,328.25,1.0480409670328137,286.42999267578125,0.1127550531357151
3544,2020-04-14,318.1600036621094,338.55999755859375,315.42999267578125,325.010009765625,1014100.0,0.014540808258430182,-2.7579126123334365,0.2542689488768309,48.91574066553102,47.42371136825282,-19.05931079042182,-4.676895935363291,189.21729994510497,232.5263000861105,41.49346023046767,24.959991455078125,-39.3547102214539,4.077503204345703,-67.7643684072392,75.91937481593061,-31.84343260144675,39.998439010138156,55.29998779296875,39.41054623696182,-7.501824038682351,35.92093580579246,4,-1.4300079345703125,30.364990234375,249.41000366210938,265.9550018310547,47.16998291015625,1,0.03567389355316175,1.1777322851263652,313.6000061035156,-4.270842797772281,344.5400085449219,-1.0214193146275372,328.25,0.03567389355316175
3545,2020-04-15,316.94000244140625,321.4800109863281,303.8699951171875,308.1000061035156,612100.0,-0.00383455244738673,-1.0358378301142908,-1.2905092644156446,44.87777831953288,48.440781984787385,-20.50513799851194,-3.483491324534441,183.55304045009785,232.10807328984924,39.23840937155722,17.610015869140625,-39.24533946289887,2.761002349853527,-69.09129901547624,74.61330371518332,-33.165148332811384,38.68715303251844,51.98158935546877,30.187753237310005,-11.38878421156857,35.9261506826649,4,-0.2100067138671875,31.584991455078125,218.47000122070312,240.22500610351562,58.410003662109375,2,0.009812536529330895,-2.7579126123334365,318.1600036621094,1.1777322851263652,313.6000061035156,-4.270842797772281,344.5400085449219,0.009812536529330895
3546,2020-04-16,300.8999938964844,317.8999938964844,296.4100036621094,315.7699890136719,683100.0,-0.050608974636728754,1.2467312858537583,-1.682126841325789,32.40969288259173,48.00908620594429,-0.02146505974565116,17.810041830672674,192.73540326194984,246.29073461016048,36.25856250144541,21.489990234375,-34.267076042051144,-16.034506225585915,-80.71265335253185,48.643640901360016,-48.37357978905891,16.30456733788708,63.66473422851567,5.827373063886114,-27.81972611214544,32.339073563472965,4,16.335006713867188,41.62001037597656,234.510009765625,256.2650146484375,79.89999389648443,3,0.09817218060524202,-1.0358378301142908,316.94000244140625,-2.7579126123334365,318.1600036621094,1.1777322851263652,313.6000061035156,0.09817218060524202
3547,2020-04-17,337.3999938964844,348.8999938964844,328.30999755859375,330.989990234375,965400.0,0.12130276085202163,-2.4987282169887393,-0.43106965480441656,45.50780315312244,48.42626292441053,-31.540597568893077,-17.074222958518078,150.14697201349975,208.15647561179628,33.713934683874655,48.0,-27.321428568628505,18.883993530273415,-46.1903205334869,83.9583075940337,-13.653163501606741,51.42115056215357,22.982145103515677,78.09106088865529,46.31809388829986,32.53715703188014,4,-9.574996948242188,-16.67498779296875,198.010009765625,219.7650146484375,65.66000366210938,4,-0.036751612687606405,1.2467312858537583,300.8999938964844,-1.0358378301142908,316.94000244140625,-2.7579126123334365,318.1600036621094,-0.036751612687606405
3548,2020-04-20,316.3999938964844,335.5,313.3500061035156,335.0,527400.0,-0.06224066502633929,1.2602027549890775,-2.9017153630447097,45.38997072751516,48.26893136826445,-3.7047856429655326,5.291007468821192,164.4439792862005,227.55499833912017,31.793627860742696,24.04998779296875,-17.343920243843456,-2.8105056762695426,-67.46066435551217,61.83965300297308,-35.135585015890854,29.51457366335177,39.96685954351568,38.08343294619975,6.050598487836609,32.325079339621304,4,11.425003051757812,4.32501220703125,190.2375030517578,215.36500549316406,118.98001098632812,0,0.1710492925448468,-2.4987282169887393,337.3999938964844,1.2467312858537583,300.8999938964844,-1.0358378301142908,316.94000244140625,0.1710492925448468
3549,2020-04-21,307.75,311.4200134277344,301.2099914550781,303.95001220703125,467500.0,-0.027338792867721673,-1.2004288232353792,-0.20430035193647095,47.71222557415206,47.353676064380764,8.823452498717074,15.210743590804668,166.12776641380947,234.39948024022226,29.66910859742879,15.19000244140625,-8.150800101451182,-11.771499633789062,-76.12269535053963,52.579696082961505,-43.947097492164346,20.40409822458622,44.76217930240006,21.60411211214936,-13.692450142596961,32.17559785837529,4,25.229995727539062,-3.339996337890625,198.8874969482422,224.01499938964844,123.3800048828125,1,0.17367997467759944,1.2602027549890775,316.3999938964844,-2.4987282169887393,337.3999938964844,1.2467312858537583,300.8999938964844,0.17367997467759944
3550,2020-04-22,304.260009765625,317.6199951171875,301.2099914550781,315.6499938964844,481200.0,-0.011340341947603583,1.1409025487077298,-2.9973738736568207,56.96469371391767,47.74133214659201,16.88415807041605,17.93316556929534,162.18592940578515,236.00653438743223,28.065083384381005,16.410003662109375,-1.2947674071108963,-14.19049072265625,-78.82249860922985,50.441517163917354,-46.50649466594302,18.125513220630523,44.55168236467904,14.955243977878968,-23.480988191977982,32.3160039432868,4,30.67498779296875,0.149993896484375,169.74000549316406,197.0,120.5599975585938,2,0.20071640980253536,-1.2004288232353792,307.75,1.2602027549890775,316.3999938964844,-2.4987282169887393,337.3999938964844,0.20071640980253536
3551,2020-04-23,314.2799987792969,324.3399963378906,305.6700134277344,309.7699890136719,535300.0,0.03293232331580609,-1.937850557049558,-0.395962778684286,56.60068152005949,47.78064771525161,5.223427212020624,5.368048726156644,144.4787460372221,224.24031813964416,26.898829490130293,20.079986572265625,2.2327921741884325,-2.380001831054699,-65.28239187353557,60.52238821142615,-33.831196852295136,29.07119319018574,30.979225665795013,27.406178769391044,-12.932845194525402,31.451195021240427,4,8.375,-9.8699951171875,139.8275146484375,170.45001220703125,124.510009765625,3,0.1943171934625887,1.1409025487077298,304.260009765625,-1.2004288232353792,307.75,1.2602027549890775,316.3999938964844,0.1943171934625887
3552,2020-04-24,304.9200134277344,314.6700134277344,304.44000244140625,313.4599914550781,776400.0,-0.029782313185432896,-1.1536865234375,-1.893560872624912,57.829966770481604,48.467617036322665,9.35619174974255,7.457392530088214,145.87847730159558,231.78559346202337,26.595063030977517,10.230010986328125,1.8396748990472247,-6.881488037109364,-55.356806872944674,41.593830798725946,-31.11914745502702,17.35617138080829,36.92884203955384,10.819542280941425,-32.02884966569932,24.23765941791765,4,17.7349853515625,20.06499481201172,90.62249755859375,131.864990234375,127.51998901367193,4,0.24885206291392836,-1.937850557049558,314.2799987792969,1.1409025487077298,304.260009765625,-1.2004288232353792,307.75,0.24885206291392836
3553,2020-04-27,317.45001220703125,321.8999938964844,299.6199951171875,307.8699951171875,791700.0,0.04109273982524764,1.4112578275688958,-1.1217847468892717,56.63503205822707,49.32531607995556,-2.8723050783017925,-9.128897834231736,125.1943265509583,217.6632964324067,26.205754628092,22.279998779296875,-0.2520120379413697,7.926510620117199,-34.29502848134371,50.148049721578104,-13.184258930613225,29.037280170847623,21.12488904156544,72.12789728712077,26.904053504346322,21.110769550730446,4,5.204986572265625,16.92999267578125,71.83248901367188,119.33499145507812,152.44998168945312,0,0.26968020809440163,-1.1536865234375,304.9200134277344,-1.937850557049558,314.2799987792969,1.1409025487077298,304.260009765625,0.26968020809440163
3554,2020-04-28,336.6499938964844,340.2300109863281,317.0299987792969,329.0199890136719,708200.0,0.060481905658052115,2.1372482667547046,0.7964500283513529,60.84103464645548,51.09901122739141,-21.42692926218467,-30.36619917257019,98.18273911059106,196.98358308925663,25.270675853909395,23.20001220703125,-4.546307701645162,27.431492614746105,-13.857254709077552,68.72023993856976,6.787118952834305,48.075866276657905,-76.64999389648438,91.18439869272696,44.10382247597104,20.644373661911818,4,-13.9949951171875,-2.269989013671875,52.63250732421875,100.135009765625,145.08001708984375,1,0.29327198210699024,1.4112578275688958,317.45001220703125,-1.1536865234375,304.9200134277344,-1.937850557049558,314.2799987792969,0.29327198210699024
3555,2020-04-29,371.17999267578125,379.0,346.5,351.8900146484375,816500.0,0.10256943236397142,-1.1616223534354848,2.528173746100312,59.5684930873244,54.116655694583926,-53.030598830267934,-64.17033683214373,56.25185568877714,161.04002659864182,24.05750081234861,42.350006103515625,-3.9083830699429427,59.41199188232423,9.810492039057522,109.01349172559094,34.61124196069085,84.21274180395761,-109.57539245605471,90.14864343260837,46.904919154770695,24.80074992163337,4,-31.8699951171875,-36.79998779296875,14.550010681152344,65.60501098632812,119.60000610351562,2,0.16151197098437486,2.1372482667547046,336.6499938964844,1.4112578275688958,317.45001220703125,-1.1536865234375,304.9200134277344,0.16151197098437486
3556,2020-04-30,363.0799865722656,366.5,344.70001220703125,362.2300109863281,1197700.0,-0.021822313334088683,4.6696959354884795,0.04406306656921281,54.28888267009522,55.092331196469786,-39.31744523418075,-51.584267892351704,56.71071213989785,167.63229067345776,22.19438867111544,26.47998046875,-2.4227267564918407,46.78498687744138,-4.247875320385901,97.81784907526867,21.26855577852774,72.30141797635503,-96.77957036132813,79.94455473864376,38.94869521673431,25.516431098913657,4,-23.769989013671875,-28.699981689453125,9.650009155273438,73.70501708984375,131.86001586914068,3,0.17004523255281323,-1.1616223534354848,371.17999267578125,2.1372482667547046,336.6499938964844,1.4112578275688958,317.45001220703125,0.17004523255281323
3557,2020-05-01,349.45001220703125,355.5199890136719,335.510009765625,355.5199890136719,959700.0,-0.03753986688693878,5.593099079441531,-7.141354301306908,59.01524406013637,56.60625045564993,-26.595188841192964,-34.611077319930814,62.60734265786891,179.5791647455677,20.054402013102816,27.569976806640625,0.6056718504963783,29.906011962890602,-20.86899452839765,80.68101845417885,4.518508717246448,55.29351520853476,-78.64161264453128,62.774016156092515,20.08040117510339,25.387503245644137,5,-10.1400146484375,-15.07000732421875,23.279983520507812,87.33499145507812,129.75,4,0.25565887313508306,4.6696959354884795,363.0799865722656,-1.1616223534354848,371.17999267578125,2.1372482667547046,336.6499938964844,0.25565887313508306
3558,2020-05-04,342.42999267578125,342.6300048828125,320.17999267578125,332.010009765625,1085700.0,-0.020088766020963766,3.1497221830489353,-1.7166429530268827,56.02861427357032,57.53029364447418,-17.315414424905498,-23.095073906330754,61.79549136426715,184.95557496336937,17.875863875423658,29.27001953125,9.260960012553312,19.279992675781273,-26.799339474577835,65.35932482614038,-3.7596733993983094,42.319658750960855,-67.29392909578127,40.98756397635614,-2.033706872546169,23.039666075179564,5,-3.1199951171875,-17.9949951171875,20.997512817382812,94.35501098632812,118.64999389648438,0,0.26285667637428034,5.593099079441531,349.45001220703125,4.6696959354884795,363.0799865722656,-1.1616223534354848,371.17999267578125,0.26285667637428034
3559,2020-05-05,324.5899963378906,359.42999267578125,312.20001220703125,351.3900146484375,1024700.0,-0.05209822947600806,1.2028921970178443,-2.571982942930278,51.75531088766809,56.95147333044644,3.5364389966251224,-2.5787545049639675,72.3520075995308,200.94786932966554,16.011541609878478,47.22998046875,10.331256674012081,-0.3430038452148665,-43.515073128330926,42.82906543790119,-21.929038486772868,21.243030796343135,-45.29937530109066,18.547883824858307,-25.018711252757182,21.586034641558026,5,14.720001220703125,-5.089996337890625,36.3800048828125,112.19500732421875,95.97000122070312,1,0.4476724458486683,3.1497221830489353,342.42999267578125,5.593099079441531,349.45001220703125,4.6696959354884795,363.0799865722656,0.4476724458486683
3560,2020-05-06,319.4700012207031,334.0,318.5199890136719,329.1700134277344,584200.0,-0.015773730475223013,-1.6689589855568125,0.36194050670532224,54.485727251577046,56.71647841172617,12.338377396342196,5.421387592718929,70.92149473988161,204.1588581940115,14.464435596157038,15.480010986328125,12.953640335453315,-7.11499938964846,-46.44079540114859,32.21079662185167,-26.777897395398554,12.547898616101634,-36.19100502537515,13.388564729315203,-33.50796580788399,19.66289800575007,5,19.839996337890625,0.029998779296875,37.67250061035156,117.31500244140625,127.92001342773438,2,0.5079037441563381,1.2028921970178443,324.5899963378906,3.1497221830489353,342.42999267578125,5.593099079441531,349.45001220703125,0.5079037441563381
3561,2020-05-07,324.54998779296875,334.92999267578125,322.3599853515625,323.7300109863281,612900.0,0.01590129449668165,-6.061746174617462,-0.08453358502438257,46.34048747843545,55.43986960149882,9.910595474057857,0.05269436891637724,59.45933678714215,197.21946302403603,13.216308674911831,15.459991455078125,15.681494138475387,-1.8500122070312273,-41.17764050649532,37.47761609243287,-21.513826356763275,17.81380194270082,-37.442151445453874,26.14859346407932,-16.107963889043774,19.663814149732044,5,14.760009765625,-5.04998779296875,39.79001998901367,112.23501586914062,135.19000244140625,3,0.512186156951473,-1.6689589855568125,319.4700012207031,1.2028921970178443,324.5899963378906,3.1497221830489353,342.42999267578125,0.512186156951473
3562,2020-05-08,352.6099853515625,353.3399963378906,330.010009765625,332.54998779296875,456000.0,0.08645816858416677,1.1682123976130512,24.464103613830066,59.91348864893607,55.80414255602204,-11.927469130528664,-28.85092380691242,25.70036890866851,167.3129379791967,12.994415119241031,28.790008544921875,16.875064693419972,25.806486511230446,-14.459192611383287,66.07216563384418,5.6736469499235795,45.93932607253731,-61.826462457948196,85.5600039285825,41.00855954921017,20.132839561306877,5,-7.009979248046875,-33.1099853515625,13.487510681152344,84.17501831054688,112.59002685546875,4,0.4036471540870761,-6.061746174617462,324.54998779296875,-1.6689589855568125,319.4700012207031,1.2028921970178443,324.5899963378906,0.4036471540870761
3563,2020-05-11,348.9599914550781,355.0,335.80999755859375,346.9100036621094,707600.0,-0.010351362831784838,1.7162060594541826,0.10219282365219085,61.5999582172008,55.88846739721597,-3.7299849120389013,-23.627411501861275,23.222613687081548,169.08393763335948,12.37976973937093,19.19000244140625,17.591069426649028,20.38849334716798,-20.535968166977455,61.312954861313415,-0.07373740990476563,40.850724104240726,-54.6478094772084,77.83187476092507,29.12287377904009,20.46223075707273,5,-3.3599853515625,-28.954986572265625,14.867507934570312,87.82501220703125,110.73001098632818,0,0.3732233606749129,1.1682123976130512,352.6099853515625,-6.061746174617462,324.54998779296875,-1.6689589855568125,319.4700012207031,0.3732233606749129
3564,2020-05-12,329.510009765625,354.3399963378906,329.1499938964844,348.6000061035156,665200.0,-0.05573699611910077,-1.543156662327559,-9.312248786732962,56.52151774856807,55.549914581798596,16.316538206676285,-3.4609629415579093,35.84916021268526,186.60290386360066,11.660410437106764,25.19000244140625,18.468679172030875,0.37101135253908524,-40.259273746056294,41.001296451134465,-19.944131196758576,20.686153901836747,-31.81031506687009,30.126144304265516,-21.90846755797631,20.315142549297683,5,9.839996337890625,1.084991455078125,34.31748962402344,107.27499389648438,136.239990234375,1,0.3992897724115396,1.7162060594541826,348.9599914550781,1.1682123976130512,352.6099853515625,-6.061746174617462,324.54998779296875,0.3992897724115396
3565,2020-05-13,320.04998779296875,332.760009765625,309.760009765625,327.2699890136719,1005200.0,-0.02870936145273706,1.5274665942295085,0.37820862261626337,51.49458397000572,55.23943694845532,19.84830237653148,6.58143096318463,38.60232668153412,194.10328222672774,10.593945901620556,23.0,18.74444561403402,-9.244509887695301,-49.701651161051984,31.212631385661382,-29.473080524373643,10.98406074898304,-19.098280882164033,22.745314430959024,-31.066026800831967,20.22857063667834,5,14.545013427734375,10.545013427734375,43.77751159667969,116.73501586914062,142.95001220703125,2,0.3140447230094634,-1.543156662327559,329.510009765625,1.7162060594541826,348.9599914550781,1.1682123976130512,352.6099853515625,0.3140447230094634
3566,2020-05-14,330.44000244140625,332.92999267578125,303.510009765625,315.8699951171875,653500.0,0.03246372455779789,2.0097188010252665,-2.0180062134116703,56.575284280110715,54.96833030623024,4.8515991812598145,-1.5621414804065807,20.831222280266957,181.67407343785692,9.412001493992994,29.41998291015625,16.516755496122187,-0.3314956665038835,-38.51702629850064,37.85403496549287,-19.42426098250229,18.761269649494523,48.55999755859375,52.30141344599176,-6.661082321916503,19.092765315998385,5,1.029998779296875,5.30999755859375,33.38749694824219,106.34500122070312,134.29000854492188,3,0.3539220776630059,1.5274665942295085,320.04998779296875,-1.543156662327559,329.510009765625,1.7162060594541826,348.9599914550781,0.3539220776630059
3567,2020-05-15,325.0,332.6300048828125,318.1000061035156,324.1000061035156,411300.0,-0.016462905220958723,-1.2527140548890838,0.06177031187818109,52.019037539711874,54.52282178024598,7.2176492705393684,3.0580403164316294,19.998751239572016,184.76180325139552,8.917510601883665,14.529998779296875,11.764831120796202,-5.15149841308596,-43.2865087189449,32.98351189277298,-24.21900356601543,13.91600673984351,52.490200195312525,41.73624841751896,-14.918107352676294,19.067505152929463,5,6.470001220703125,12.705001831054688,31.722503662109375,111.78500366210938,133.20999145507812,4,0.4145845853365384,2.0097188010252665,330.44000244140625,1.5274665942295085,320.04998779296875,-1.543156662327559,329.510009765625,0.4145845853365384
3568,2020-05-18,370.5199890136719,374.989990234375,344.6400146484375,345.3599853515625,806700.0,0.14006150465745182,-1.2819577640435644,27.955749211623885,57.93989371428538,55.20999764987012,-37.88249232291764,-40.263875622816045,-30.321856251571205,137.1025737316046,8.354980461657354,49.989990234375,9.917898309548548,37.66249084472656,-3.891248022351249,79.21622971180437,16.88562141118763,58.4393602782655,5.490607373046885,93.74649910172074,39.747293288789386,20.776869433538916,5,-31.269989013671875,-32.81498718261719,-21.012489318847656,66.2650146484375,63.3800048828125,0,0.25553283493664836,-1.2527140548890838,325.0,2.0097188010252665,330.44000244140625,1.5274665942295085,320.04998779296875,0.25553283493664836
3569,2020-05-19,361.20001220703125,376.6099853515625,359.1700134277344,368.8299865722656,783900.0,-0.02515377599856483,-1.983749154825522,-0.3032580784845041,47.34687824314246,54.41679220448849,-25.505425869982616,-28.178994622331402,-24.36241823964008,144.21378407884242,7.56833931012452,17.439971923828125,7.646275533617086,25.670013427734375,-15.9598195318585,67.29984638732725,4.855096947937966,46.484929907530784,-57.69000244140625,78.91931834311622,28.274457228303433,20.814916479796427,5,-21.1400146484375,-23.495010375976562,-22.31250762939453,75.58499145507812,74.79998779296875,1,0.2726743823527973,-1.2819577640435644,370.5199890136719,-1.2527140548890838,325.0,2.0097188010252665,330.44000244140625,0.2726743823527973
3570,2020-05-20,365.3299865722656,377.2300109863281,361.3999938964844,367.8200073242188,445500.0,0.011434037169597788,-2.0589386965610985,0.32634719761298886,50.61104799438547,54.89129892848295,-25.08388749427513,-28.985263781214144,-33.28076842170293,137.79440381457687,6.901728848295729,16.029998779296875,6.644989895787944,26.746488952636696,-14.17887101258708,67.67184891786047,6.283808970024779,47.20916893524861,-60.35797729492185,83.85780762749016,35.39406825815726,20.46267998261189,5,-24.959976196289062,-27.624984741210938,-32.702491760253906,71.45501708984375,55.760009765625,2,0.2748748176133371,-1.983749154825522,361.20001220703125,-1.2819577640435644,370.5199890136719,-1.2527140548890838,325.0,0.2748748176133371
3571,2020-05-21,375.3500061035156,390.6400146484375,366.6099853515625,366.6099853515625,616100.0,0.02742731201800197,-4.498849483053007,-3.510019241846647,57.174514757745335,54.58696849612843,-30.32960087651867,-36.043452719599486,-46.99245294527748,126.05969221465529,6.496897171008259,25.310028076171875,8.36569164727706,33.71300811767577,-8.66460009537559,76.09061633072713,12.524204011150118,54.90181222420142,-67.4876767578125,78.9219647865726,30.935405729679175,21.18880410652567,5,-28.274993896484375,-31.824996948242188,-42.722511291503906,61.43499755859375,68.41000366210938,3,0.23351536558204256,-2.0589386965610985,365.3299865722656,-1.983749154825522,361.20001220703125,-1.2819577640435644,370.5199890136719,0.23351536558204256
3572,2020-05-22,380.7999877929688,382.05999755859375,368.5,378.1600036621094,572000.0,0.014519732518534001,4.255809277100596,0.30205696368277807,60.72207281514321,54.48942567367759,-35.04574294447491,-37.43661768548202,-54.36864065277956,118.94075675683354,6.0460745808852385,13.55999755859375,10.210612018436223,35.36899108886723,-6.753779999912922,77.49176217764739,14.307605544477155,56.43037663325731,-67.97099732910164,78.60863727072022,28.508357839336995,21.06138554439008,5,-33.72497558593756,-35.66998291015631,-50.92248535156256,55.98501586914057,61.25,4,0.2204044797369844,-4.498849483053007,375.3500061035156,-2.0589386965610985,365.3299865722656,-1.983749154825522,361.20001220703125,0.2204044797369844
3573,2020-05-26,403.05999755859375,410.4599914550781,393.1499938964844,409.3800048828125,1024600.0,0.05845590987184357,3.082555997005816,-2.393956558428746,71.39897047458801,56.14247597656869,-54.56246001874899,-55.81579736919821,-78.58446146975177,95.15638467026719,6.019099982873158,29.660003662109318,14.546061476504917,53.34850158691404,6.109423146759639,100.58758002706844,29.728962366836868,76.96804080699121,-85.56234564365235,85.57224202252674,30.180357508798927,23.6195392200772,5,-46.07499694824219,-48.02000427246094,-78.78499603271484,33.725006103515625,36.529998779296875,1,0.13682824946791472,4.255809277100596,380.7999877929688,-4.498849483053007,375.3500061035156,-2.0589386965610985,365.3299865722656,0.13682824946791472
3574,2020-05-27,435.3800048828125,436.55999755859375,410.2099914550781,415.8500061035156,1227300.0,0.08018659137594097,1.4074943084466416,-3.0901860990661247,77.52553483316643,59.034803850253205,-78.54538827095018,-84.70270460832893,-110.06593454142052,61.36568303816307,6.6786529431099195,33.5,14.854649880096531,80.73200836181638,20.41551004181821,141.04850668181456,50.573759201817325,110.89025752181544,-110.44536580466018,98.43002578727105,36.16662281670398,30.158249159999077,5,-65.34500122070312,-67.29000854492188,-111.1050033569336,-5.339996337890625,6.949981689453125,2,-0.00339935451727158,3.082555997005816,403.05999755859375,4.255809277100596,380.7999877929688,-4.498849483053007,375.3500061035156,-0.00339935451727158
3575,2020-05-28,431.1300048828125,446.1499938964844,429.0700073242188,443.4400024414063,1101000.0,-0.009761587469190092,-1.0791228467730924,-0.630312254378799,75.41007819439287,61.12755872961789,-63.566340623158965,-79.82372052089187,-104.25416264516048,63.93928567198901,7.670726215607957,17.079986572265568,15.246666048763075,73.48450775146483,4.389043107022417,142.57997239590725,38.936775429243596,108.03224007368607,-95.03282995661607,81.1164352525949,13.694663405572143,34.54773232222122,5,-49.0050048828125,-58.24501037597656,-112.43500518798828,-1.089996337890625,4.350006103515625,3,0.011295885375714576,1.4074943084466416,435.3800048828125,3.082555997005816,403.05999755859375,4.255809277100596,380.7999877929688,0.011295885375714576
3576,2020-05-29,424.8200073242188,437.9599914550781,421.8399963378906,423.1900024414063,1136400.0,-0.01463595084343261,-6.445695840322317,-0.13241309553912683,69.20786115530736,63.0374280202396,-47.450567496705446,-72.36115018621177,-94.19200613021502,68.40804368788127,8.658994151966452,16.1199951171875,18.2989653988526,64.0875091552735,-11.263822338002285,139.43884064854927,26.411843408635605,101.76317490191138,-75.51649412158781,72.53060109611768,7.097375328633703,37.675665746637904,5,-29.42500305175787,-51.93501281738287,-105.14750671386724,5.220001220703068,-5.330017089843807,4,-0.008780214966385702,-1.0791228467730924,431.1300048828125,1.4074943084466416,435.3800048828125,3.082555997005816,403.05999755859375,-0.008780214966385702
3577,2020-06-01,438.7900085449219,442.20001220703125,423.7699890136719,423.7699890136719,596600.0,0.03288451810143034,-1.4540611488573194,9.214708305249756,72.65117430126914,64.67201475212669,-48.7037192938555,-83.5800373608767,-106.10378474012998,52.62421725046556,9.961240986685969,18.430023193359375,24.222902897647145,73.59051055908202,-9.172637468002904,156.35365858616694,32.20893654553953,114.97208457262451,-77.86491765902849,86.11323518573113,21.329298529275917,41.38157401354247,6,-36.1300048828125,-65.90501403808594,-125.25750732421875,-8.75,-11.8900146484375,0,0.011326605264290857,-6.445695840322317,424.8200073242188,-1.0791228467730924,431.1300048828125,1.4074943084466416,435.3800048828125,0.011326605264290857
3578,2020-06-02,432.4400024414063,445.4599914550781,427.05999755859375,442.2200012207031,1022000.0,-0.014471628751468013,1.2632247699448393,-0.6511308962647471,77.7903751063312,68.05462551470322,-36.4832791293357,-73.9314602276607,-97.6218126061923,57.12693376549879,11.138174843642073,18.399993896484375,28.691012764626578,62.74000396728519,-24.479023004925807,149.9590309394962,19.13049048117972,106.34951745339066,-61.28792319424201,61.85311484764154,-7.01263263378177,43.6095134861055,6,-28.665008544921932,-59.55500793457037,-108.61999893188482,-2.399993896484432,-21.459991455078182,1,0.02222270210273769,-1.4540611488573194,438.7900085449219,-6.445695840322317,424.8200073242188,-1.0791228467730924,431.1300048828125,0.02222270210273769
3579,2020-06-03,469.8999938964844,475.8699951171875,440.7799987792969,442.2900085449219,1041800.0,0.08662471381831449,-1.291217155997306,-2.8231072390325656,85.14471265962185,71.89169936639615,-63.58980217341758,-105.34827966498517,-132.43899961930646,17.862568488307033,12.769837136859314,43.42999267578119,36.380143031985085,92.93449554443362,-2.3030254602281843,188.17201654909542,45.31573504210269,140.55325604676455,-89.74816489140164,88.95058050049282,13.66221808997733,47.6187605023309,6,-48.660003662109375,-80.20999145507812,-141.3824920654297,-39.8599853515625,-49.019989013671875,2,-0.0645030814051698,1.2632247699448393,432.4400024414063,-1.4540611488573194,438.7900085449219,-6.445695840322317,424.8200073242188,-0.0645030814051698
3580,2020-06-04,481.7300109863281,489.0499877929688,467.510009765625,468.2099914550781,803600.0,0.0251756059661703,-1.887399825730528,0.48967862022008923,85.24438023914425,75.01057330877381,-63.890898536099144,-110.04074835142313,-142.21280313023618,4.277692199251135,14.573590237604398,21.539978027343807,40.065844906816096,96.6515121459961,-5.366892862685972,198.66991715467816,45.64230964165506,147.66071465033713,-88.17763872555071,89.10879670095895,10.461945816674898,51.00920250434105,6,-52.95501708984375,-85.45001220703125,-153.21250915527344,-51.69000244140625,-67.36001586914062,3,-0.08178860256887899,-1.291217155997306,469.8999938964844,1.2632247699448393,432.4400024414063,-1.4540611488573194,438.7900085449219,-0.08178860256887899
3581,2020-06-05,490.7799987792969,537.5599975585939,486.0400085449219,520.0,995200.0,0.018786431375614754,-1.662532991725559,-2.161239571671061,87.98112843184734,78.03935726618538,-61.29058413370808,-111.72696882633306,-149.84594879785016,-6.637646870704316,16.71122787370295,55.82998657226574,48.08149768816594,97.38999938964844,-10.766146674669812,205.5461454539667,43.31192635748931,151.46807242180756,-81.94800803336881,58.889185986105986,-23.417569897047954,54.07807303215913,6,-25.425003051757756,-70.24499511718744,-153.93499755859375,-61.839996337890625,-68.1199951171875,4,-0.1126777536381165,-1.887399825730528,481.7300109863281,-1.291217155997306,469.8999938964844,1.2632247699448393,432.4400024414063,-0.1126777536381165
3582,2020-06-08,494.9400024414063,513.0,489.6099853515625,513.0,634800.0,0.008476310510730833,1.590256678889471,0.6180697058218368,85.17074611590095,79.5695545596646,-53.146024689505964,-110.33412697788731,-154.1879304103834,-12.728483357923892,18.486309375247984,23.3900146484375,55.996422963255725,94.43350219726568,-20.91569172794931,209.78269612248067,36.75890523465819,152.10809915987318,-62.9369704691984,61.429868672228494,-18.627210121707662,57.67459696260751,6,-21.055007934570312,-74.40499877929688,-158.09500122070318,-70.2050170898438,-60.73001098632818,0,-0.15244274424143656,-1.662532991725559,490.7799987792969,-1.887399825730528,481.7300109863281,-1.291217155997306,469.8999938964844,-0.15244274424143656
3583,2020-06-09,479.20001220703125,489.9599914550781,467.760009765625,479.1300048828125,555400.0,-0.031801814678009244,1.0565092019336781,-0.003876375065479321,82.18767262911037,80.08756987032501,-28.462943552067316,-88.89425056376535,-137.55671265560096,0.7993352032218581,19.995305079883174,27.179992675781307,62.13213051655282,72.18151092529297,-45.59466097237191,189.95768282295785,13.293424976460528,131.0695968741254,-28.196726429273895,39.698299144795115,-38.82957399061634,58.88808594883243,6,0.49998474121099434,-58.66500854492182,-142.35501098632812,-54.46502685546875,-47.730010986328125,1,-0.10914026915331432,1.590256678889471,494.9400024414063,-1.662532991725559,490.7799987792969,-1.887399825730528,481.7300109863281,-0.10914026915331432
3584,2020-06-10,461.0799865722656,477.1199951171875,454.3500061035156,475.0,904000.0,-0.03781307423451641,1.5077075354539908,-198.83653007846556,74.26630367528773,79.96048381264669,-7.05601333120012,-63.67667485994593,-118.08450000431361,16.361092071200346,21.607868630134746,24.850006103515625,67.36460424731553,47.48298645019531,-66.70787101635551,161.67384391674608,-9.6124422830801,104.57841518347072,76.48001098632824,8.08794755421078,-66.88377459080277,57.09542873327539,6,18.62001037597662,-40.54498291015619,-129.20748901367188,-38.634979248046875,-28.209991455078125,2,-0.10865788376196472,1.0565092019336781,479.20001220703125,1.590256678889471,494.9400024414063,-1.662532991725559,490.7799987792969,-0.10865788376196472
3585,2020-06-11,420.55999755859375,446.3200073242188,413.1300048828125,436.1099853515625,929100.0,-0.08788060682248056,-1.1828366821412337,1.1170957466166518,59.92361160699514,78.92890052950088,35.54486523982388,-16.06426689834103,-75.9280031982886,54.00804860534379,23.16755642941109,47.949981689453125,67.94782131009731,1.9374969482421989,-103.42423422178558,107.29922811827004,-50.74336863677172,54.61836253325612,115.33580017089855,5.971223268606202,-65.67112154543503,52.68086558501392,6,54.78500366210943,-0.024993896484318157,-91.15499877929688,-3.029998779296875,10.290008544921875,3,0.0007609076613954713,1.5077075354539908,461.0799865722656,1.0565092019336781,479.20001220703125,1.590256678889471,494.9400024414063,0.0007609076613954713
3586,2020-06-12,447.3900146484375,455.1600036621094,422.239990234375,448.0700073242188,456200.0,0.06379593219896229,3.4306925813049873,0.043729466854551466,63.36236607761803,77.89681072687299,13.693061635874358,-35.50374312884583,-99.23986736391441,24.31784100752327,24.700309703688383,34.600006103515625,64.56093712124766,22.920013427734375,-74.51849618600158,120.35852304147033,-25.799241379133605,71.63926823460235,83.59515136718755,34.304607430314064,-34.950565837015574,48.71925480686798,6,27.954986572265682,-26.855010986328068,-117.98501586914062,-37.5150146484375,-6.510009765625,4,-0.07380589295717155,-1.1828366821412337,420.55999755859375,1.5077075354539908,461.0799865722656,1.0565092019336781,479.20001220703125,-0.07380589295717155
3587,2020-06-15,459.739990234375,462.42999267578125,422.25,423.8599853515625,430400.0,0.027604495365508352,-1.0552438754070315,-52.76528139304828,61.84485295543205,76.12508604343974,5.171163690191122,-39.25435745272432,-108.2402437008846,9.146938920726257,26.370657458174527,40.17999267578125,62.39649541344011,28.532989501953125,-57.96580601573817,115.03178501964442,-14.716408256892521,71.78238726079877,66.53096933593758,60.66639788843585,-6.255244157359712,43.24939775884565,6,15.605010986328182,-39.20498657226557,-130.33499145507812,-56.04498291015625,-14.169982910156193,0,-0.08065425536151916,3.4306925813049873,447.3900146484375,-1.1828366821412337,420.55999755859375,1.5077075354539908,461.0799865722656,-0.08065425536151916
3588,2020-06-16,465.20001220703125,482.1099853515625,450.7799987792969,479.4100036621094,595900.0,0.011876325942132393,2.1953145060762957,-0.3960420713845861,57.019774928576815,73.0000929622125,5.416440434141293,-39.27094116191,-109.7616699310156,0.6469989957075768,27.645540822031002,31.329986572265625,63.14825251294985,29.259010314941406,-53.53953254246392,112.05755317234679,-12.140261113761255,70.65828174364407,56.54530917578131,75.48568000509658,12.031224053546218,41.39927142870268,6,10.144989013671932,-44.66500854492182,-132.65000915527344,-71.92501831054688,-27.730010986328125,1,-0.06661655188899995,-1.0552438754070315,459.739990234375,3.4306925813049873,447.3900146484375,-1.1828366821412337,420.55999755859375,-0.06661655188899995
3589,2020-06-17,459.6900024414063,468.2200012207031,456.2699890136719,467.8299865722656,269400.0,-0.011844388695271157,1.6793709009172366,0.5728352586693772,56.683514225822634,69.82666340517679,10.421822139143615,-27.40927090696789,-100.89615583905066,3.073349296906315,28.94787414752521,11.95001220703125,61.82535601289169,18.824501037597713,-56.64857453925839,94.29757661445376,-18.91203675083034,56.561038826025765,57.7107062814062,67.49784102894445,6.018189349734293,37.73653778842803,6,15.654998779296875,-39.154998779296875,-126.88749694824224,-66.41500854492193,-34.13000488281256,2,-0.061389199397044125,2.1953145060762957,465.20001220703125,-1.0552438754070315,459.739990234375,3.4306925813049873,447.3900146484375,-0.061389199397044125
3590,2020-06-18,465.75,467.6700134277344,449.30999755859375,453.4400024414063,328100.0,0.013182791721397358,1.2736827386036387,-1.5122876606018834,59.58951926349416,66.67204016424866,2.0748747690406617,-26.94162533961952,-103.38045333718867,-5.967059858602056,30.216031247381615,18.360015869140625,60.45907290033114,19.863497924804676,-47.36164573528413,87.08864158489354,-13.749073905239754,53.47606975484911,47.47988056921247,72.67414951422658,12.072190856045054,33.61257183004443,6,-2.68499755859375,-45.21499633789057,-130.77749633789062,-72.47500610351562,-41.57000732421875,3,-0.07059582368827155,1.6793709009172366,459.6900024414063,2.1953145060762957,465.20001220703125,-1.0552438754070315,459.739990234375,-0.07059582368827155
3591,2020-06-19,463.0,477.5700073242188,460.20001220703125,476.7099914550781,958800.0,-0.005904455179817525,1.2514541811788022,-1.1137282026109816,55.98693988540703,63.4293950275271,0.5250954929546765,-18.22270958575001,-98.3611754241632,-6.361078451829712,31.27182724914678,17.369995117187557,53.25400280342802,12.730998229980457,-46.02746040647088,71.4894568664318,-16.64823108824521,42.110227548206126,46.2258855417565,68.07552618109072,10.25854282088632,29.379229318225665,6,-11.455001831054688,-42.46499633789057,-130.40499877929688,-69.72500610351562,-36.04998779296875,4,-0.06943843174186692,1.2736827386036387,465.75,1.6793709009172366,459.6900024414063,2.1953145060762957,465.20001220703125,-0.06943843174186692
3592,2020-06-22,464.7300109863281,468.8399963378906,452.3800048828125,456.3599853515625,357200.0,0.0037365248084839653,-1.0159222277663469,-0.6105055325665723,58.171787811970226,60.7609633811782,-6.639021929203352,-14.063542378117802,-98.28017403413145,-11.198207809268126,32.28221376749966,16.459991455078125,44.73862825919946,10.264508056640636,-38.79100858419906,59.320024697480335,-14.263250263779184,34.79226637706046,40.65203932907059,47.01225355650872,-9.86894409712923,24.527758320419846,6,-17.110015869140625,-36.90000915527338,-131.12001037597656,-71.45501708984375,-31.360015869140625,0,-0.05132013328103591,1.2514541811788022,463.0,1.2736827386036387,465.75,1.6793709009172366,459.6900024414063,-0.05132013328103591
3593,2020-06-23,458.2099914550781,467.0700073242188,453.20001220703125,464.0,760100.0,-0.014029693321100822,1.3252251722206037,-0.6917551746642895,46.492228945296944,57.67495507784589,-3.810241333899171,-3.372909336680607,-88.99012481355436,-7.849974374303599,32.630470841404964,13.869995117187557,33.9559111892591,0.9869888305664176,-41.68687043465769,43.66084809579053,-20.349940802045637,22.323918463178472,43.48197704301714,31.493244235570504,-20.450214360722637,21.336929632612065,6,-10.589996337890625,-17.109985351562443,-123.62248992919922,-69.19998168945312,-24.8699951171875,1,-0.027585570735199738,-1.0159222277663469,464.7300109863281,1.2514541811788022,463.0,1.2736827386036387,465.75,-0.027585570735199738
3594,2020-06-24,433.8999938964844,453.510009765625,430.9800109863281,452.6499938964844,762700.0,-0.05305427208471736,1.2012666191585093,3.2383371897515905,36.6478687112354,55.08876142276148,18.147189836486177,21.945691424234496,-62.28247469115229,13.283926425880168,32.143679409761674,27.22998046875,24.17313523056714,-23.249008178710938,-66.08716977116694,19.589153413745066,-44.66808897493894,-1.8299273824829356,64.24949605699959,6.267403175950645,-39.28225965823695,21.419080796228,6,18.274993896484375,14.465011596679744,-95.42249298095703,-51.614990234375,-2.32000732421875,2,0.00822771923124388,1.3252251722206037,458.2099914550781,-1.0159222277663469,464.7300109863281,1.2514541811788022,463.0,0.00822771923124388
3595,2020-06-25,436.0,439.75,424.2799987792969,428.010009765625,574500.0,0.004839838979155742,-1.0025875725409172,-0.4261328125,34.090387374207666,51.83631934460477,20.637976785877527,21.322453293738874,-61.871661271464575,7.844086296906653,31.356376557608602,15.470001220703125,15.387565095591015,-21.392501831054688,-63.65949692355247,20.874493261443092,-42.52599937730355,-0.25900428480582605,58.74871055065711,21.992867970406692,-20.96603110181819,21.13349754624888,6,16.17999267578125,13.47999572753912,-97.11750030517578,-74.95498657226562,0.010009765625,3,-0.02394495972799604,1.2012666191585093,433.8999938964844,1.3252251722206037,458.2099914550781,-1.0159222277663469,464.7300109863281,-0.02394495972799604
3596,2020-06-26,421.0899963378906,437.0,416.2200012207031,436.010009765625,1017500.0,-0.034197256105755414,1.4591723413130508,-1.8673381305955328,29.812481553230867,48.27716696658241,35.11803057510997,37.88085721735382,-44.05522944202545,19.469446798332,30.71882428451546,20.779998779296875,8.487778796436999,-36.116004943847656,-79.01632639962844,6.7843165119331275,-57.56616567173802,-14.665844215957293,70.3939659860527,9.255027687368203,-30.07166227555342,21.45016072789038,6,28.074996948242188,30.994995117187557,-82.052490234375,-72.56500244140625,27.649993896484375,4,0.007338090110815987,-1.0025875725409172,436.0,1.2012666191585093,433.8999938964844,1.3252251722206037,458.2099914550781,0.007338090110815987
3597,2020-06-29,443.760009765625,443.760009765625,420.760009765625,431.3999938964844,643200.0,0.053836504369349836,2.7216780695928278,-0.8284185486163809,40.66582753010924,46.46006170008601,11.111354502379243,16.445441170347863,-64.67214703315335,-6.145786411020708,30.0268311821564,23.0,8.183692050074114,-13.694491577148426,-56.20143061081558,28.812447456518726,-34.94796109398203,7.558977939685178,44.5897942606731,54.15930233884044,14.264956749168284,21.253469516833587,6,3.1349945068359375,9.269989013671932,-98.45999908447266,-95.23501586914062,27.8499755859375,0,-0.03788083015292898,1.4591723413130508,421.0899963378906,-1.0025875725409172,436.0,1.2012666191585093,433.8999938964844,-0.03788083015292898
3598,2020-06-30,442.0499877929688,446.1700134277344,431.0499877929688,438.6300048828125,413100.0,-0.0038534837187319537,1.5934787843256217,0.2766972911980649,44.51363964217924,45.10785341301453,10.272466521593856,19.934379536583094,-60.20957309694546,-7.542179282279733,29.251213565731106,15.120025634765568,4.535437463836388,-15.885012817382744,-57.407221599147704,25.637195964382215,-36.64611720826525,4.876091573499764,43.291024267589876,69.26784835983415,24.30301641392971,20.761104390882483,6,4.845016479492131,23.305007934570312,-95.94747924804693,-99.52998352050787,30.02001953125,1,-0.01963577178028686,2.7216780695928278,443.760009765625,1.4591723413130508,421.0899963378906,-1.0025875725409172,436.0,-0.01963577178028686
3599,2020-07-01,439.5899963378906,453.3800048828125,435.4800109863281,441.8200073242188,382100.0,-0.0055649621604113575,-2.4258421552164706,-0.6520532543322742,57.02887884887688,44.82333781139039,10.707432877342512,21.088407215747623,-54.69000551449142,-8.246578552852952,27.88969463569352,17.899993896484375,0.33017046942995876,-16.829504394531227,-58.723830036863774,25.06482124780132,-37.7766672156975,4.117658426635046,42.8625754355582,62.890185183208104,12.456199699808863,20.947162821166277,7,7.3050079345703125,34.29499816894537,-83.57749938964844,-118.864990234375,35.800018310546875,2,-0.014217793971808113,1.5934787843256217,442.0499877929688,2.7216780695928278,443.760009765625,1.4591723413130508,421.0899963378906,-0.014217793971808113
3600,2020-07-02,442.3299865722656,456.3500061035156,441.8200073242188,450.1600036621094,425600.0,0.006233058661937685,-2.2836246017186737,3.5112011276393944,47.72644439416688,43.905504979030376,4.800803374266707,16.069196554553855,-54.16298883388606,-14.306545994014755,26.246805338613356,16.760009765625,-2.79887007174068,-12.119512939453102,-52.6869703630872,28.447944484180994,-32.40324165127015,8.164215772363946,37.34968252555774,65.06349906462455,12.069206565743869,20.28372871181706,7,0.20001220703125,33.01501464843756,-73.26748657226562,-121.60498046875,40.24002075195318,3,-0.024303122841172642,-2.4258421552164706,439.5899963378906,1.5934787843256217,442.0499877929688,2.7216780695928278,443.760009765625,-0.024303122841172642
3601,2020-07-06,435.4800109863281,451.1900024414063,430.0899963378906,450.8500061035156,627800.0,-0.01548612075572764,1.6292862493962914,1.9629580549860859,38.53282022594764,41.7233974694723,8.198724849323355,19.567026085597377,-44.381268657621945,-10.958341714614562,23.600617350245017,21.100006103515682,-5.834733522333522,-16.204489135742165,-53.77321981776015,21.36424154627582,-34.98885447675116,2.579876205266828,41.53767154289483,41.35994025105191,-10.223368527396602,18.784365341008996,7,6.1649932861328125,39.86499023437506,-57.975013732910156,-112.37501525878906,54.75,0,0.0012170450214155082,-2.2836246017186737,442.3299865722656,-2.4258421552164706,439.5899963378906,1.5934787843256217,442.0499877929688,0.0012170450214155082
3602,2020-07-07,419.489990234375,433.0499877929688,418.4599914550781,432.4200134277344,478300.0,-0.03671815088765373,1.0563812833752984,0.8412509629817887,30.349927372871022,39.92980840586943,19.105759037048358,31.215113646976988,-25.283116061760325,1.3985018964381197,20.654194126755932,17.02001953125,-10.784557575727149,-28.42200927734376,-62.711820601084355,5.867802046396832,-45.56691493921403,-11.277103615473493,54.972185188991546,2.718391082330579,-43.94776636449182,17.14490566187029,7,16.795013427734375,55.85501098632818,-35.34999084472656,-96.38499450683594,79.0,1,0.06972752790515369,1.6292862493962914,435.4800109863281,-2.2836246017186737,442.3299865722656,-2.4258421552164706,439.5899963378906,0.06972752790515369
3603,2020-07-08,426.8999938964844,427.95001220703125,418.1000061035156,420.8900146484375,617200.0,0.01766431579921446,1.4290966287737676,-0.46480807947301217,36.13061755148497,39.87233605478604,7.585013059718904,20.74988347599043,-29.83874115645176,-9.725336156709943,18.459208177975523,9.850006103515625,-14.6789739448393,-18.397004699707054,-50.55060991206426,13.756600512650152,-34.47380730588566,-2.320202093528451,45.10889470526001,23.00650403390523,-20.156081599788152,16.076802606178596,7,9.385009765625,48.44500732421881,-39.12749481201172,-103.79499816894531,68.25,2,0.10473176878498514,1.0563812833752984,419.489990234375,1.6292862493962914,435.4800109863281,-2.2836246017186737,442.3299865722656,0.10473176878498514
3604,2020-07-09,410.9800109863281,425.6400146484375,405.010009765625,422.6700134277344,459000.0,-0.03729206638034421,1.3403288904275577,-1.9450986366059868,28.617173096595593,39.264201135051366,22.25191613448129,34.49250377042392,-11.809487663311302,2.4929615519109802,16.714970318085033,21.889984130859375,-19.981293152060914,-31.811988830566406,-66.49509744556673,2.8711197844339154,-49.153543138066595,-14.470434523066217,58.67372226665901,11.628363160394434,-26.652768889609916,17.341554307500164,7,19.699996948242188,60.30499267578131,-22.65001678466797,-67.30001068115234,87.80999755859375,3,0.1486446900210019,1.4290966287737676,426.8999938964844,1.0563812833752984,419.489990234375,1.6292862493962914,435.4800109863281,0.1486446900210019
3605,2020-07-10,420.8800048828125,421.67999267578125,406.6700134277344,412.8500061035156,413400.0,0.02408874794840976,2.1173456291296286,-0.6869116426233103,34.42538632193532,39.77674610935186,11.15462794025575,25.948085063060944,-20.554858968806002,-11.004263937935434,16.290206530383703,15.009979248046875,-22.207571837378225,-21.92799530029299,-56.568188224100425,12.712197623514442,-39.24809176219668,-4.607898838389303,44.89510496093288,34.365521078807745,-0.1407554897229346,17.320096461903713,7,9.800003051757812,50.40499877929693,-15.415008544921875,-52.94500732421875,69.08999633789062,4,0.1295143725841823,1.3403288904275577,410.9800109863281,1.4290966287737676,426.8999938964844,1.0563812833752984,419.489990234375,0.1295143725841823
3606,2020-07-13,414.3699951171875,432.6400146484375,412.2900085449219,426.5700073242188,414100.0,-0.015467614736028201,-1.4877780347855933,-1.5193043663326145,32.01428396731045,38.8154634912631,18.563288575218053,31.471014812591363,-12.68094032017325,-8.162667335831088,15.587380578138655,20.350006103515625,-20.67271598514202,-26.78700408935549,-63.587857279178365,10.013849100467382,-45.18743068426693,-8.386577494444055,47.759208721870664,33.38085836741706,0.43764607990229365,18.40042659491145,7,16.310012817382812,56.91500854492193,-1.842498779296875,-39.845001220703125,68.6300048828125,0,0.16458723607085446,2.1173456291296286,420.8800048828125,1.3403288904275577,410.9800109863281,1.4290966287737676,426.8999938964844,0.16458723607085446
3607,2020-07-14,422.6600036621094,422.9599914550781,408.5299987792969,410.7699890136719,399200.0,0.020006295442741573,1.3106491526417638,-0.9745903894739429,37.462092510633894,38.03195825442474,7.784064050018742,21.355542832958463,-19.043186473763342,-19.9993134528616,14.651969443002336,14.42999267578125,-18.64890641058247,-16.64299621582029,-53.23751204607197,19.95151961443139,-34.94025413094613,1.6542616993055503,36.04204853254282,63.879807373699435,29.48280157574586,18.297257915125847,7,8.020004272460938,36.345001220703125,20.2849960327149,-23.880004882812443,60.149993896484375,1,0.15986846812748534,-1.4877780347855933,414.3699951171875,2.1173456291296286,420.8800048828125,1.3403288904275577,410.9800109863281,0.15986846812748534
3608,2020-07-15,434.2099914550781,439.239990234375,430.0299987792969,430.0899963378906,550600.0,0.027326900328620285,-3.3443455979731675,0.346508834430151,50.12014476983489,37.26432113453119,-5.581985090549097,7.762823905133928,-28.265142887916113,-34.99420784301833,13.465087167067619,16.579986572265625,-13.90317160905704,-3.5435073852539176,-38.08796452293552,31.000949752427687,-20.81573595409469,13.728721183586856,21.270538193832465,85.30528294081566,45.39408897907363,17.27222856884079,7,-3.5299835205078125,13.275009155273438,13.000007629394588,-35.42999267578119,48.6199951171875,2,0.14803896742193468,1.3106491526417638,422.6600036621094,-1.4877780347855933,414.3699951171875,2.1173456291296286,420.8800048828125,0.14803896742193468
3609,2020-07-16,431.4700012207031,436.95001220703125,425.7799987792969,429.7699890136719,359900.0,-0.00631028831278857,-1.3078557601972294,0.4126248111167077,48.25298920456805,37.32282611346464,-4.598530089629492,8.7277168295102,-22.60583684240453,-35.29576491147867,12.149278203385094,11.170013427734375,-13.194328423636534,-4.87249755859375,-37.917033514601314,28.172038397413814,-21.394765536597504,11.649770419410004,20.982297235210353,76.14370725591776,32.56286656334667,16.522267978003775,7,-3.3699951171875,12.089996337890625,18.647499084472713,-32.69000244140619,47.80999755859375,3,0.1475884592106509,-3.3443455979731675,434.2099914550781,1.3106491526417638,422.6600036621094,-1.4877780347855933,414.3699951171875,0.1475884592106509
3610,2020-07-17,432.8699951171875,435.0,425.9400024414063,432.1900024414063,256300.0,0.0032447073783195,2.6680133931329078,0.39999281944490966,55.071465640129546,39.16045338170707,-8.360766317426851,4.994189704150074,-20.84499890974439,-39.293164330817945,11.014466688384244,9.059997558593693,-13.412483374223996,-1.8285034179687614,-31.84577515200249,28.188768316064966,-16.837139284985653,13.18013244904813,16.735766017308663,79.25758095209703,30.040349330838076,15.008635867016867,7,-10.7449951171875,10.69000244140625,17.247505187988338,-34.08999633789057,55.6300048828125,4,0.15228593843721683,-1.3078557601972294,431.4700012207031,-3.3443455979731675,434.2099914550781,1.3106491526417638,422.6600036621094,0.15228593843721683
3611,2020-07-20,430.8500061035156,436.9700012207031,426.5,431.3399963378906,545300.0,-0.004666502729358757,-1.2785633164861292,-0.7205816354008322,43.24012508728785,40.592697572197835,-7.8970727829470775,4.7243030070281975,-15.786249216950978,-39.78766509125268,9.626638851105923,10.470001220703125,-15.982141058971024,-2.240992736816395,-29.160282101957762,24.678296628324972,-15.700637419387078,11.218651945754289,16.08000994884827,72.67995289698452,23.09281533529756,13.459644682570683,7,-8.725006103515625,12.709991455078125,17.089996337890682,-32.07000732421869,55.19998168945318,0,0.13721711565435935,2.6680133931329078,432.8699951171875,-1.3078557601972294,431.4700012207031,-3.3443455979731675,434.2099914550781,0.13721711565435935
3612,2020-07-21,440.8800048828125,448.0,437.42999267578125,437.4800109863281,231800.0,0.02327956049021629,-5.039951521070024,-6.938901345291479,49.436478361639224,42.071126551103866,-16.286515270298253,-7.572329606132939,-23.50288117990482,-52.057294767490646,8.616751463915467,17.149993896484375,-17.176257858942904,8.98150634765625,-13.837133542797176,31.800146238109676,-2.4278135975704345,20.390826292882934,-35.8699951171875,67.95681941478222,19.99748904991627,11.409319945226711,7,-14.375,2.67999267578125,7.059997558593807,-42.10000610351557,44.010009765625,1,0.09553618819339094,-1.2785633164861292,430.8500061035156,2.6680133931329078,432.8699951171875,-1.3078557601972294,431.4700012207031,0.09553618819339094
3613,2020-07-22,445.5700073242188,450.0,436.0700073242188,436.0700073242188,269000.0,0.010637820698293998,-1.932630037006567,2.7941226629327445,52.81969725879837,44.76029590245973,-20.170848079665518,-13.974311559064347,-25.659653739215003,-59.11555959479654,7.580603272618252,13.929992675781193,-16.618964815425784,14.303507995605514,-6.009340329330428,34.616356320541456,4.147083833137572,24.459932158073457,-39.70019775390631,81.70936229353094,34.16648734650401,10.156424162467964,7,-17.23500061035162,-2.010009765625057,2.3699951171875,-46.790008544921875,52.75,2,0.08357831456837106,-5.039951521070024,440.8800048828125,-1.2785633164861292,430.8500061035156,2.6680133931329078,432.8699951171875,0.08357831456837106
3614,2020-07-23,437.4700012207031,444.8200073242188,434.80999755859375,442.4599914550781,304900.0,-0.018178975178689938,1.0617893129003138,-0.5252621299342105,47.81867731184428,46.24843934578294,-8.848599362044013,-5.895396185729169,-14.441283844625389,-53.62501060872603,7.290136019641818,10.760009765625057,-13.636376913005108,6.025001525878906,-14.447403408634159,26.49740646039197,-4.211200941377626,16.26120399313544,-29.834984033203114,47.921861800765484,2.488021780943022,10.23620246725654,7,-8.205001831054688,3.82000732421875,10.470001220703182,-38.69000244140619,69.29998779296875,3,0.10368707619949102,-1.932630037006567,445.5700073242188,-5.039951521070024,440.8800048828125,-1.2785633164861292,430.8500061035156,0.10368707619949102
3615,2020-07-24,425.55999755859375,438.9400024414063,423.8500061035156,438.9400024414063,348600.0,-0.02722473227621569,1.2556040106195552,2.681368951514273,45.74102088460105,47.77363233659301,4.241068308190847,5.472967892260044,0.8179536735407851,-44.23834582053695,7.015841108410678,15.089996337890682,-12.172734519603694,-5.363002014160145,-25.87873419513545,15.15273016681516,-15.620868104647798,4.894864076327508,-16.230381058593764,6.5391657904287985,-37.782008904081664,10.257866090487664,7,3.7050018310546875,15.730010986328125,22.380004882812557,-26.274993896484318,74.11001586914062,4,0.12623367217053016,1.0617893129003138,437.4700012207031,-1.932630037006567,445.5700073242188,-5.039951521070024,440.8800048828125,0.12623367217053016
3616,2020-07-27,424.17999267578125,430.2200012207031,418.0199890136719,425.0,185300.0,-0.00324279746858136,1.1669629886602633,0.06128602578255409,52.30240724871307,49.42255619637958,8.000275628244196,7.47983187966264,5.2652581094145035,-45.740572648850616,6.904667363818744,12.20001220703125,-8.025955563507864,-6.8975067138671875,-27.146250942139943,13.351237514405568,-17.021878828003537,3.226865400269162,-13.223560835781257,19.262043608249098,-29.06904925803237,10.124372114136367,7,9.830001831054688,17.110015869140625,17.620010375976562,-14.304992675781193,79.60000610351562,0,0.15163376027822517,1.2556040106195552,425.55999755859375,1.0617893129003138,437.4700012207031,-1.932630037006567,445.5700073242188,0.15163376027822517
3617,2020-07-28,426.95001220703125,433.3599853515625,424.4700012207031,425.0,355700.0,0.006530292750905886,-4.906947035444886,-2.378042426497953,50.025726939071895,49.41206532629481,6.59648000291827,3.5688550873153417,5.833341441862558,-50.750206433400706,6.635431508587818,9.17999267578125,-5.115728536702704,-3.2869873046875,-22.697329548013386,16.123354938638386,-12.992158426350443,6.418183816975443,-14.431837640631272,27.9237652456626,-22.63538339298332,9.705171121662936,7,7.0599822998046875,9.974990844726562,9.089988708496094,-17.075012207031193,78.19998168945312,1,0.13842364186952993,1.1669629886602633,424.17999267578125,1.2556040106195552,425.55999755859375,1.0617893129003138,437.4700012207031,0.13842364186952993
3618,2020-07-29,433.3699951171875,435.92999267578125,425.5,428.05999755859375,322500.0,0.015036849107860295,1.0,2.723058624683089,62.76364514430872,51.024360430710445,0.05007942209806515,-3.725775608482877,1.4274167932935597,-58.86414119322967,6.321942256962668,10.42999267578125,-0.8227006546155735,3.5669952392578352,-15.105350984941651,22.239341463457322,-5.769177872841908,12.903168351357579,-19.3525475334435,57.2761030445817,1.7184267041470918,9.336173112099747,7,0.6399993896484375,2.670013427734375,4.355003356933594,-18.339996337890568,60.45001220703131,2,0.11888229483289092,-4.906947035444886,426.95001220703125,1.1669629886602633,424.17999267578125,1.2556040106195552,425.55999755859375,0.11888229483289092
3619,2020-07-30,433.3399963378906,438.8299865722656,426.760009765625,427.95001220703125,284600.0,-6.92220957493328e-05,-2.1068195297065673,1.015063391533236,58.0035920100711,51.35015224959284,0.41709444401834617,-4.414344737759166,3.8131074410385963,-59.72954512889646,5.817631676195908,12.069976806640625,2.1741013767538675,3.8494964599609602,-14.336040641658371,22.035033561580292,-5.243272090848734,12.942265010770654,-17.883246657496386,73.23134555883436,14.373658569613852,9.092768550809668,7,0.6699981689453125,-2.6599884033203125,11.020004272460938,-16.354995727539006,69.98001098632818,3,0.14995156582698854,1.0,433.3699951171875,-4.906947035444886,426.95001220703125,1.1669629886602633,424.17999267578125,0.14995156582698854
3620,2020-07-31,431.5799865722656,433.3500061035156,422.510009765625,430.2699890136719,328300.0,-0.004061498547326958,3.4700678303109624,0.24304293422564957,61.77315112694584,53.409377365110394,2.2069581252482067,-3.6901894148602423,7.823785083399571,-59.58090953109473,5.10644729197467,10.839996337890625,2.1345977934848293,2.626986694335926,-14.569253834368624,19.823227223040476,-5.971133570016377,11.22510695868823,-14.741506879087183,65.16097621065784,2.953383610002547,8.59812026435228,7,2.4300079345703125,-0.8999786376953125,18.69001007080078,-14.594985961914006,70.35000610351562,4,0.17422031785715375,-2.1068195297065673,433.3399963378906,1.0,433.3699951171875,-4.906947035444886,426.95001220703125,0.17422031785715375
3621,2020-08-03,436.010009765625,437.7699890136719,421.4700012207031,430.010009765625,348700.0,0.010264663170653332,2.424382112518032,4.580161207659693,59.64177667554612,54.54329939998893,-1.5803335763944233,-8.515041157128792,5.419286320334834,-65.07848502510171,4.918510247699814,16.29998779296875,2.7223615729092216,7.030509948730469,-10.209658808140546,24.270678705601483,-1.589574429705067,15.650594327166004,-17.845069260173716,83.75588026411087,20.860936215029263,8.620084378435516,8,-2.0000152587890625,-5.3300018310546875,14.819984436035156,-19.02500915527338,64.91998291015625,0,0.14600583068340445,3.4700678303109624,431.5799865722656,-2.1068195297065673,433.3399963378906,1.0,433.3699951171875,0.14600583068340445
3622,2020-08-04,448.739990234375,453.95001220703125,434.5700073242188,435.7200012207031,723600.0,0.029196532610783255,-1.5300305773846987,2.1699981689453125,60.31813522480759,55.376459173989964,-14.615053441883276,-19.964941243163366,-5.2711803866423566,-77.93208359889837,5.448895069377397,19.380004882812443,2.5422911829950294,18.29799041748049,-0.4494125103540796,37.04539334531506,8.924288953563234,27.67169188139775,-29.301647349141774,83.95929738185953,22.911862882435088,9.373701463917273,8,-12.754989624023438,-18.059982299804688,1.8850021362304688,-31.75498962402338,50.730010986328125,1,0.12265456554512721,2.424382112518032,436.010009765625,3.4700678303109624,431.5799865722656,-2.1068195297065673,433.3399963378906,0.12265456554512721
3623,2020-08-05,471.6099853515625,474.1400146484375,450.1700134277344,452.1199951171875,490600.0,0.050964914237402015,-1.0495980126350068,1.4969283164455196,72.16698715626013,58.08182693448061,-37.32829773442859,-41.438191135099146,-26.51147648352162,-100.91707049084863,6.310674105498054,25.4000244140625,4.711579559573238,38.93248596191404,12.767956481980207,65.09701544184787,25.850221221947095,52.014750701880985,-50.139984130859375,95.19645215138152,34.56905127834415,13.082264739966918,8,-25.529983520507812,-32.03497314453125,-21.647483825683594,-54.62498474121088,34.1400146484375,2,0.07111810518583361,-1.5300305773846987,448.739990234375,2.424382112518032,436.010009765625,3.4700678303109624,431.5799865722656,0.07111810518583361
3624,2020-08-06,472.0700073242188,475.4700012207031,466.010009765625,466.1000061035156,244400.0,0.0009754288224270713,-2.076423038561355,0.3063111447933789,71.87499787126355,60.98560215522089,-36.16757275196102,-39.09106064847242,-26.34478292296393,-100.27260256709411,7.106121857514661,9.459991455078125,5.561450558097135,36.33800811767583,6.793548633384546,65.88246760196711,21.565778375530215,51.11023785982144,-46.38640502929695,93.70371500651052,33.96920979547059,14.772229742145639,8,-25.325012207031307,-31.830001831054744,-15.945007324218807,-53.480010986328125,35.22998046875,3,0.0460736747993864,-1.0495980126350068,471.6099853515625,-1.5300305773846987,448.739990234375,2.424382112518032,436.010009765625,0.0460736747993864
3625,2020-08-07,475.3900146484375,480.0899963378906,470.0,480.0899963378906,460500.0,0.007032870702879723,3.2936321903265395,-0.787266453674114,74.49943983995232,63.45193910980303,-35.39837417706531,-40.17786818797856,-28.84956325746424,-102.08349113708402,8.006206144116112,10.089996337890625,5.764865367386676,36.93251495361329,3.372620170813036,70.49240973641355,20.152567562213164,53.71246234501342,-44.7277724609375,91.98228918297012,32.48552941484752,16.779947391400135,8,-24.610015869140625,-32.84001159667969,-15.000015258789062,-56.80001831054682,31.909973144531307,4,0.05875174449433107,-2.076423038561355,472.0700073242188,-1.0495980126350068,471.6099853515625,-1.5300305773846987,448.739990234375,0.05875174449433107
3626,2020-08-10,482.5700073242188,489.3699951171875,477.3399963378906,477.8699951171875,582300.0,0.015103372924420988,-3.177075827575976,-1.0000064931270372,73.67403709382701,66.07952912699804,-37.35275641042534,-44.25551682896048,-34.91066738336957,-106.59204658214804,9.25808947678844,13.97998046875,7.534192296651213,40.702507019043026,3.758995590949951,77.6460184471361,22.230751304996488,59.17426273308956,-45.97643463867195,87.59126038739522,27.959880020490097,18.471755714046534,8,-27.150009155273494,-35.38000488281256,-23.632507324218807,-63.980010986328125,36.32000732421869,0,0.04011850106248982,3.2936321903265395,475.3900146484375,-2.076423038561355,472.0700073242188,-1.0495980126350068,471.6099853515625,0.04011850106248982
3627,2020-08-11,490.2300109863281,506.0799865722656,489.8299865722656,494.1700134277344,784500.0,0.015873352147562914,-5.856465922406356,-0.8382962145315138,74.53305817682545,67.38724168616658,-39.216558103941054,-49.11177787965465,-41.790067322824314,-112.46665901968936,10.877639030852425,23.509979248046818,10.971951999342082,44.98401031494143,3.37270455966609,86.59531607021677,24.17835743730376,65.7896631925791,-46.24773916035156,71.65089751525335,14.200355297063581,20.805652877637662,8,-26.45501708984375,-34.68501281738281,-31.735008239746094,-71.64001464843744,28.779998779296875,1,0.02182645176684539,-3.177075827575976,482.5700073242188,3.2936321903265395,475.3900146484375,-2.076423038561355,472.0700073242188,0.02182645176684539
3628,2020-08-12,498.489990234375,500.0,492.7200012207031,499.6499938964844,532400.0,0.016849191324350032,6.827888890711907,0.29441699068982075,83.46127083356345,70.21587266655462,-41.647526171402944,-55.135996270912756,-48.952655814180616,-118.82303744897314,11.988043632752236,9.769989013671875,14.20038451272518,50.029989624023415,2.49903205643119,97.56094719161564,26.264510840227274,73.79546840781956,-44.57208404899217,81.05814641591516,21.47687470901272,23.765478783796116,8,-34.714996337890625,-42.94499206542969,-42.67498779296875,-79.89999389648432,7.010009765625,2,0.0019659592078615784,-5.856465922406356,490.2300109863281,-3.177075827575976,482.5700073242188,3.2936321903265395,475.3900146484375,0.0019659592078615784
3629,2020-08-13,495.1499938964844,499.1499938964844,492.489990234375,492.489990234375,430800.0,-0.0067002274936759365,-4.007514656448263,-2.2930993659730077,92.11958780405362,73.58769896401103,-31.980865816248922,-49.30872771521848,-45.73908619759999,-113.5638884954314,13.338011222835123,6.660003662109375,17.849668092346178,43.50599365234376,-7.627886299834131,94.63987360452165,17.939053676254787,69.07293362843274,-32.886154849200295,69.70621745135837,3.2743862818646363,25.56693997608896,8,-31.375,-39.60499572753906,-39.334991455078125,-76.5599975585937,-7.339996337890625,3,0.021407666836670947,6.827888890711907,498.489990234375,-5.856465922406356,490.2300109863281,-3.177075827575976,482.5700073242188,0.021407666836670947
3630,2020-08-14,498.7900085449219,499.70001220703125,491.1700134277344,491.1700134277344,360500.0,0.007351337358995291,-1.2388462585905835,2.864655874625701,93.95545736619752,77.40033015186118,-28.03245051282545,-50.33781053303005,-49.847212081769385,-115.62970694840305,14.724658055895967,8.529998779296875,20.120241192230935,43.850007629394554,-10.580460612212221,98.28047587100133,16.634773508591138,71.06524175019797,-29.515585893640775,74.63472336666128,2.143854897815558,27.215234120803398,8,-28.465011596679688,-42.415008544921875,-47.80750274658203,-80.2000122070312,3.239990234375,4,0.017061246420858378,-4.007514656448263,495.1499938964844,6.827888890711907,498.489990234375,-5.856465922406356,490.2300109863281,0.017061246420858378
3631,2020-08-17,489.9700012207031,500.0,489.30999755859375,500.0,420500.0,-0.017682806738548384,1.1316059306949673,-1.3162736491357352,84.65683001892748,80.10462957343006,-12.016989484297369,-38.85363250989934,-41.89920948102889,-105.66056794912902,16.0504431418355,10.69000244140625,23.176517395752455,32.074000549316395,-23.26176836614013,87.40976946477286,4.40611609158816,59.74188500704463,-14.80668834206449,3.935623699999454,-71.1278603670152,27.667884457728245,8,-11.845001220703125,-32.665008544921875,-38.98749542236328,-69.4349975585937,-10.69000244140625,0,0.035369484925791506,-1.2388462585905835,498.7900085449219,-4.007514656448263,495.1499938964844,6.827888890711907,498.489990234375,0.035369484925791506
3632,2020-08-18,483.0,490.1700134277344,482.20001220703125,488.0199890136719,528200.0,-0.014225363192314155,-1.407868229740507,0.5004974700529113,77.1291066263191,80.6559761812144,0.36192531690585383,-30.110072387364255,-36.034293725182806,-98.40059079228217,16.7928560846858,7.970001220703125,26.315358221616236,22.997999572753884,-32.81500918654888,78.81100833205659,-4.90850480689744,50.90450395240521,-2.890019330381051,4.494316525794229,-69.81106757467435,27.906504379651352,8,3.0449981689453125,-25.69500732421875,-32.017494201660156,-62.46499633789057,-3.399993896484375,1,0.07430644854748958,1.1316059306949673,489.9700012207031,-1.2388462585905835,498.7900085449219,-4.007514656448263,495.1499938964844,0.07430644854748958
3633,2020-08-19,482.80999755859375,489.6199951171875,482.0,486.30999755859375,553800.0,-0.000393379795872173,-1.9765634313234628,0.6972126812365117,76.99442437435326,81.22480134822435,2.578926415812873,-28.44551118778577,-36.46694449869926,-97.29477741901519,17.488690900168066,7.6199951171875,29.786057172272933,20.945997619628884,-35.32265909780028,77.21465433705805,-7.1883307390857,49.08032597834347,23.269989013671875,4.499986436631945,-67.052055163504,28.134328358714587,8,5.2299957275390625,-20.760009765625,-37.967491149902344,-62.27499389648432,11.970001220703125,2,0.07497776017498059,-1.407868229740507,483.0,1.1316059306949673,489.9700012207031,-1.2388462585905835,498.7900085449219,0.07497776017498059
3634,2020-08-20,482.8299865722656,486.6400146484375,476.17999267578125,478.3800048828125,255200.0,4.1401407951280333e-05,-1.3638451432256196,-1.27142333984375,78.5070595440663,81.67009242645923,4.744708335156474,-26.238253569735264,-36.53804025693904,-96.06604718318317,18.127339119825532,10.46002197265625,32.61937377069813,18.697987365722668,-37.08523444723551,74.48120917868079,-9.193623540756391,46.58959827220173,22.76840026855467,27.91768199719679,-42.60690073005959,27.89161090647907,8,8.300003051757812,-20.779998779296875,-43.74748229980469,-62.29498291015619,15.77001953125,3,0.04695237259117779,-1.9765634313234628,482.80999755859375,-1.407868229740507,483.0,1.1316059306949673,489.9700012207031,0.04695237259117779
3635,2020-08-21,479.2799987792969,485.1700134277344,477.8599853515625,481.6900024414063,426100.0,-0.0073524592334685,-1.7847564130137823,-0.5415760850929717,74.30625721925519,81.74033910706237,9.950969664081754,-19.45480378634886,-31.775183878456914,-90.9150870658973,19.381644424336496,7.310028076171875,32.2728719785261,12.461999511718773,-40.608495559170706,65.53249458260831,-14.073248023725967,38.99724704716351,25.14165229492187,13.01429534139448,-53.53006417198112,26.53524753544476,8,11.849990844726562,-17.230010986328125,-43.44999694824219,-58.74499511718744,9.79998779296875,4,0.017797527126152568,-1.3638451432256196,482.8299865722656,-1.9765634313234628,482.80999755859375,-1.407868229740507,483.0,0.017797527126152568
3636,2020-08-24,488.5,490.989990234375,481.1600036621094,481.1600036621094,572900.0,0.019237191712957014,-1.6784717920147016,-3.0456370059894686,73.2514676991959,81.59794016510354,1.8557500233874293,-24.884903891076533,-40.51511654511455,-97.70341417856929,21.100528657073944,11.709991455078125,32.25548943749851,18.46600036621095,-31.425511950875716,68.35751268329761,-6.479755792332355,43.41175652475425,14.791984738281258,83.18709895444823,18.067119168637788,24.94575615854332,8,-0.410003662109375,-26.45001220703125,-55.657501220703125,-67.96499633789057,-13.3800048828125,0,0.027697029230904446,-1.7847564130137823,479.2799987792969,-1.3638451432256196,482.8299865722656,-1.9765634313234628,482.80999755859375,0.027697029230904446
3637,2020-08-25,486.0499877929688,493.6400146484375,483.4599914550781,490.9100036621094,315400.0,-0.005015378110606372,-1.0278913404925971,-0.6621278329598246,61.094037069375474,79.11269196908266,4.079470715239381,-18.741118654768115,-38.00174470482733,-93.00177569646411,22.80376984519127,10.180023193359375,31.68191933205344,13.06098937988287,-32.93481318495452,59.05679194472026,-9.936911902535826,36.058890662301565,16.157517262812462,56.52911051684091,-4.588676635557242,22.997901282418702,8,2.040008544921818,-24.000000000000057,-53.20748901367193,-65.51498413085938,-4.709991455078182,1,-0.013928585914409264,-1.6784717920147016,488.5,-1.7847564130137823,479.2799987792969,-1.3638451432256196,482.8299865722656,-0.013928585914409264
3638,2020-08-26,484.8900146484375,489.4599914550781,481.4800109863281,483.8999938964844,248400.0,-0.0023865305496630906,-1.7375639274067327,-0.2037073084965456,59.744613491763744,75.51547260105043,3.4725908280697126,-14.254319799307268,-36.96660433549522,-89.34796762506795,24.40856272897538,7.97998046875,30.748524020821208,9.325015258789051,-32.94832821255693,51.59835873013509,-11.811656476883968,30.46168699446207,16.27638991214377,49.88551552968731,-6.816648815080718,21.13667173567301,8,3.199981689453125,-22.84002685546875,-49.857513427734375,-64.35501098632807,0.689971923828125,2,-0.010909708150532493,-1.0278913404925971,486.0499877929688,-1.6784717920147016,488.5,-1.7847564130137823,479.2799987792969,-0.010909708150532493
3639,2020-08-27,498.3200073242188,502.4599914550781,488.0400085449219,488.55999755859375,428500.0,0.02769698750245153,-1.67037022385234,9.8583890755526,65.10739668693668,72.31013252557702,-10.572229952673979,-23.786093730456116,-50.19031461954012,-100.47802094826557,26.173469518138887,17.569976806640625,29.36113502320177,19.50600738525395,-18.91585689775053,57.92787166825843,0.29507524375173944,38.716939526756164,-22.140014648437557,83.17080039151833,29.65359304124989,19.210932141502234,8,-9.00001525878912,-36.27001953125006,-62.37250518798834,-77.78500366210938,-11.320007324218807,3,-0.007103886042887142,-1.7375639274067327,484.8900146484375,-1.0278913404925971,486.0499877929688,-1.6784717920147016,488.5,-0.007103886042887142
3640,2020-08-28,506.7699890136719,507.8900146484375,498.6499938964844,500.5899963378906,394500.0,0.01695693844368429,1.1947678211577772,0.6331953373189547,65.68170015784827,70.20178476323487,-19.85966684243482,-27.736257509120946,-58.52693301885779,-106.51565974346943,28.363624715584066,9.570007324218693,26.458472038494108,24.19648895263674,-9.143693360587577,57.536671265861116,7.526397796024526,40.86658010924896,-30.064396362304706,95.80985718509993,44.67767526608857,16.670091156612187,8,-14.7349853515625,-43.81498718261719,-71.49248504638672,-86.23498535156244,-26.22998046875,4,-0.016121678645686033,-1.67037022385234,498.3200073242188,-1.7375639274067327,484.8900146484375,-1.0278913404925971,486.0499877929688,-0.016121678645686033
3641,2020-08-31,499.6700134277344,507.5799865722656,494.45001220703125,506.0,306900.0,-0.01401025265871847,1.7671296311184146,-1.0242708858009146,56.161888362909394,67.87209384507824,-12.559847537292171,-16.466759212604757,-51.30510489092285,-97.68788296995035,30.299041904048785,13.129974365234375,22.958435799720974,13.91351318359375,-12.047790740027438,39.87481710721494,0.9328612217831846,26.894165145404315,-21.71704389648437,68.87542566873468,19.49855159737138,12.980651961810592,8,-7.635009765625,-36.71501159667969,-64.39250946044922,-79.13500976562494,-11.170013427734375,0,-0.021194041208959513,1.1947678211577772,506.7699890136719,-1.67037022385234,498.3200073242188,-1.7375639274067327,484.8900146484375,-0.021194041208959513
3642,2020-09-01,503.7799987792969,505.2200012207031,495.5400085449219,496.1700134277344,295500.0,0.00822539924573018,-1.1826376560285152,-1.2022119264683904,53.6508035461928,65.27835819750486,-14.98839611202959,-17.11959298075817,-55.298738933844106,-100.28873177983166,31.54258780427599,9.67999267578125,18.79586248011816,15.271498107910134,-5.271671026132765,35.81466724195303,4.999913540888656,25.54308267493161,-24.629547443359343,84.437655057817,37.454379807774544,10.271584567021455,9,-11.7449951171875,-39.09999084472656,-66.12999725341797,-83.24499511718744,-12.80999755859375,1,-0.05688991967040191,1.7671296311184146,499.6700134277344,1.1947678211577772,506.7699890136719,-1.67037022385234,498.3200073242188,-0.05688991967040191
3643,2020-09-02,505.1499938964844,507.1499938964844,496.1700134277344,503.05999755859375,269100.0,0.0027194313400831227,2.605907084191484,0.2746386808039653,57.09421923319734,62.899153718519415,-14.367057243337399,-16.704465750772556,-56.32387249228486,-99.63227922787672,32.05944841628245,10.97998046875,15.901294634844305,14.964492797851562,-5.2435640056220905,35.172549601325215,4.860464396114708,25.068521199588417,-24.849960028046837,86.19637325215814,40.34881039841531,10.104028401736839,9,-12.274993896484375,-40.46998596191406,-69.6824951171875,-84.61499023437494,-20.149993896484375,2,-0.04713451023711768,-1.1826376560285152,503.7799987792969,1.7671296311184146,499.6700134277344,1.1947678211577772,506.7699890136719,-0.04713451023711768
3644,2020-09-03,493.8200073242188,508.9400024414063,489.3699951171875,507.1900024414063,356300.0,-0.022428955179968457,1.3200963827524146,-6.397138059429072,46.8210258870782,59.845239126055304,-1.4686362912704567,-3.859347204987955,-43.98986571364338,-86.39396556788091,32.32325473293528,19.570007324218807,14.032566687074905,2.547006225586017,-15.812685348087598,20.906697799259632,-6.632839561250819,11.726852012422853,-12.416374224581261,22.738939916104208,-18.663069103916783,9.179845786836811,9,1.2299957275390057,-28.61500549316412,-58.7950057983399,-65.99000549316406,-7.820007324218807,3,-0.01668628372633585,2.605907084191484,505.1499938964844,-1.1826376560285152,503.7799987792969,1.7671296311184146,499.6700134277344,-0.01668628372633585
3645,2020-09-04,503.3200073242188,506.989990234375,487.7999877929688,499.4100036621094,380800.0,0.019237778662464677,2.4115652440463333,-0.29244615482940706,58.46545703091593,58.20234905180197,-8.04607720178717,-11.762695540796756,-52.42245378665683,-93.89154278916567,32.372686016847005,19.190002441406193,12.418528636091878,10.650506591796955,-6.851244782886113,28.152257966480022,1.899630904455421,19.40138227913849,-20.264192064075132,73.41536791412354,26.147447648081673,8.750875687341523,9,-8.11000061035162,-38.11500549316412,-70.97500610351568,-62.220001220703125,-29.929992675781307,4,-0.03242471407202796,1.3200963827524146,493.8200073242188,2.605907084191484,505.1499938964844,-1.1826376560285152,503.7799987792969,-0.03242471407202796
3646,2020-09-08,501.92999267578125,513.22998046875,493.239990234375,504.3900146484375,635700.0,-0.002761691624037055,-1.015117255636669,-0.6291610405625753,62.91798769465552,58.40501023238863,-5.085468635699954,-9.326064934533179,-49.478504059614465,-90.23074603589669,32.20800801132509,19.989990234375,10.6810832683758,8.292492675781261,-8.997572453929934,25.582557805492456,-0.3525398890743645,16.937525240636887,-17.321126184761795,55.56432934512585,2.766624972321601,8.64503256485561,9,-4.5749969482421875,-34.58000183105469,-69.58499145507812,-53.56498718261713,-18.199981689453125,1,-0.042615473159572925,2.4115652440463333,503.3200073242188,1.3200963827524146,493.8200073242188,2.605907084191484,505.1499938964844,-0.042615473159572925
3647,2020-09-09,500.92999267578125,505.2200012207031,489.7300109863281,502.95001220703125,342000.0,-0.0019923097136893553,3.722559755859284,0.8211388165240044,62.23003563410163,58.68116824820396,-1.9587524368901654,-7.88775721525883,-47.63498439749867,-87.52552638222585,31.364365927441877,15.489990234375,9.732590965054499,6.7574935913086165,-10.749438332277805,24.264425514895038,-1.9959723704845942,15.510959553101827,-14.031437066543333,51.63196486217273,-6.974550122586415,8.75346596179321,9,-0.415008544921875,-27.029998779296875,-68.58499145507812,-51.44999694824213,-9.609985351562443,2,-0.024813831987549495,-1.015117255636669,501.92999267578125,2.4115652440463333,503.3200073242188,1.3200963827524146,493.8200073242188,-0.024813831987549495
3648,2020-09-10,499.4700012207031,510.260009765625,497.4400024414063,500.2099914550781,337100.0,-0.0029145618677759444,-4.341683303027708,0.3663282571912014,61.01697380948147,58.22667681737562,1.9969013788509642,-6.693774630415589,-45.275919406997446,-84.01618320267744,30.578051402186013,12.820007324218693,8.321527213283503,5.248501586914074,-12.314707198668827,22.811710372496975,-3.533102805877377,14.030105979705525,-10.464931622704228,45.89074631880845,-15.912065792779842,8.781604392791458,9,1.04498291015625,-17.770004272460938,-66.13749694824219,-47.38500976562494,-7.480010986328125,3,-0.017018039079876757,3.722559755859284,500.92999267578125,-1.015117255636669,501.92999267578125,2.4115652440463333,503.3200073242188,-0.017018039079876757
3649,2020-09-11,505.75,508.489990234375,493.0299987792969,499.6099853515625,230600.0,0.012573325252664969,1.660929079429778,-8.297426591883866,66.91375858831954,58.363572198539096,-3.484778300785024,-12.794933101490756,-50.48602855728012,-88.05139120850652,29.614680573815207,15.459991455078125,8.878266133960437,10.998500061035145,-7.306754583732754,29.3037547058031,1.8458727386511669,20.151127383419123,-16.019989013671875,70.58599047150446,2.503870035998034,9.15262732238397,9,-5.235015869140625,-16.1300048828125,-62.92249298095703,-52.72000122070307,-21.589996337890625,4,-0.04102817597627284,-4.341683303027708,499.4700012207031,3.722559755859284,500.92999267578125,-1.015117255636669,501.92999267578125,-0.04102817597627284
3650,2020-09-14,507.2999877929688,513.0499877929689,502.0,511.6099853515625,489500.0,0.003064731177397473,2.0737090517057775,-0.7019523250959171,63.318231620893144,59.158721449426174,-5.533596323506458,-14.413682608062231,-51.01438851016701,-87.26906037220118,28.799969564736738,11.049987792968864,9.803565263674386,12.122988891601608,-6.956761517601933,31.20273930080515,2.583113686999866,21.66286409620335,-15.689979248046939,74.76595584425391,8.23948311279895,9.539875204601767,9,-6.785003662109432,-15.684997558593807,-63.807487487793026,-41.94499206542969,-13.909973144531307,0,-0.04198696689435255,1.660929079429778,505.75,-4.341683303027708,499.4700012207031,3.722559755859284,500.92999267578125,-0.04198696689435255
3651,2020-09-15,507.2999877929688,511.92999267578125,504.3399963378906,507.0,294000.0,0.0,-1.7010686591802602,-0.06960277561426037,65.59521249910411,60.485877999749654,-4.8471997848178034,-13.753967683548694,-49.75086794467455,-85.07305423833259,28.091997206066054,7.589996337890625,9.185707394490578,11.25648956298835,-8.393140258396159,30.906119384372914,1.431674652296067,21.081304473680632,-14.269989013671932,75.3430286501715,7.239993287986493,9.824814910692277,9,-6.785003662109432,-12.595001220703182,-60.63498687744146,-36.014984130859375,-24.389984130859432,1,-0.06684402515375198,2.0737090517057775,507.2999877929688,1.660929079429778,505.75,-4.341683303027708,499.4700012207031,-0.06684402515375198
3652,2020-09-16,518.8900146484375,526.22998046875,504.4599914550781,508.1099853515625,568100.0,0.022846495435356884,-1.4081823491086107,35.9348931841234,71.63952868639123,62.10202349454897,-15.721781781670984,-23.734207156786226,-59.40116102567242,-94.22793295303313,28.19444743033111,21.769989013671875,8.126536150040351,21.052015686035134,-0.08133825291758967,42.1853696249878,10.485338716558772,31.618692655511495,-24.244017333984402,77.89165702267769,7.175062186482435,10.566676969476344,9,-11.875030517578125,-17.685028076171875,-67.58501434326172,-47.60501098632807,-25.820007324218693,2,-0.06776003135448894,-1.7010686591802602,507.2999877929688,2.0737090517057775,507.2999877929688,1.660929079429778,505.75,-0.06776003135448894
3653,2020-09-17,519.010009765625,529.2000122070311,514.4099731445311,525.1300048828125,500600.0,0.0002312534714485892,1.0743378588916423,-0.5677160004529498,65.85442283137908,64.21684537724907,-15.27534356467163,-22.1381702298047,-57.77891801960379,-92.08742841281753,28.370229832644178,14.7900390625,8.539053525865427,19.362010192871082,-2.538865792673505,41.26288617841561,8.411572200098817,30.312448185643348,-21.205614135742223,71.82748504706747,2.575296681755333,10.950437992772269,9,-10.510009765625,-16.320007324218807,-59.350013732910156,-47.72500610351557,-17.040008544921875,3,-0.053351576887525676,-1.4081823491086107,518.8900146484375,-1.7010686591802602,507.2999877929688,2.0737090517057775,507.2999877929688,-0.053351576887525676
3654,2020-09-18,505.5,521.6599731445311,505.2799987792969,514.219970703125,1291000.0,-0.0260303452947388,-2.5764241022941308,1.424832951032213,49.09686416654767,63.17589061454148,0.0734304943442794,-7.212486587077763,-42.13450929565829,-76.6790989616199,28.69751991175697,16.37997436523426,8.619324574440043,4.718499755859398,-15.821748921529775,25.25874843324857,-5.5516245828351884,14.988624094553984,-3.928130380859443,12.867641283981698,-50.8347650731522,10.270124338694593,9,3.9650115966796307,-2.809997558593807,-45.840003967285156,-34.21499633789057,-22.29998779296875,4,-0.026726033166419416,1.0743378588916423,519.010009765625,-1.4081823491086107,518.8900146484375,-1.7010686591802602,507.2999877929688,-0.026726033166419416
3655,2020-09-21,487.80999755859375,494.989990234375,474.8399963378906,493.8999938964844,656400.0,-0.034995059231268555,3.873040064061168,0.6983964218719377,42.66995255629061,60.92610893250093,17.13376744368827,11.75185138748924,-22.790815809140952,-57.725716845361035,28.36637959554094,30.660003662109375,7.845337717190148,-13.398002624511719,-32.35135754171188,5.55535229268844,-22.874680083111798,-3.9213251659116395,41.390014648437386,23.859450762349812,-37.5697626581654,9.47667745860007,9,14.21000671386713,14.21000671386713,-28.150001525878906,-16.524993896484318,-23.790008544921875,0,-0.007482408959947451,-2.5764241022941308,505.5,1.0743378588916423,519.010009765625,-1.4081823491086107,518.8900146484375,-0.007482408959947451
3656,2020-09-22,502.0299987792969,502.6400146484375,490.5799865722656,490.5799865722656,361700.0,0.029150696566023315,-1.106552876645149,-1.8801344979128771,49.03856729358303,59.460390227998865,3.273709443202222,-1.4783393308803738,-34.947923619972244,-70.45748969573162,27.753119688314463,14.83001708984375,9.21066894295285,0.14549865722653976,-17.839116212871886,18.130113527325022,-8.846808777822673,9.137806092275753,26.08281311035148,50.018385768797515,-8.14927116988136,8.992307435049234,9,-0.009994506835994343,-0.009994506835994343,-38.68000030517578,-30.744995117187443,-43.889984130859375,1,-0.017210095316749552,3.873040064061168,487.80999755859375,-2.5764241022941308,505.5,1.0743378588916423,519.010009765625,-0.017210095316749552
3657,2020-09-23,479.2799987792969,505.739990234375,479.0799865722656,500.8500061035156,338800.0,-0.04531601708128474,-1.4269426625958102,-1.8838414260355976,38.49097261971611,56.95750120691383,25.289116580020448,21.859197237090655,-10.624107445802565,-46.11881084943735,27.02504840535336,26.660003662109375,8.196881863170518,-22.266001892089832,-41.70178186406338,-2.83022192011623,-31.983891878076633,-12.548111906103031,47.7673567993163,8.167772526215877,-44.53545529296506,9.717889985986789,9,22.740005493164006,22.740005493164006,-11.56500244140625,-7.994995117187443,-2.739990234375,2,0.007573870998284882,-1.106552876645149,502.0299987792969,3.873040064061168,487.80999755859375,-2.5764241022941308,505.5,0.007573870998284882
3658,2020-09-24,479.6000061035156,487.5499877929688,467.9100036621094,476.9800109863281,271800.0,0.0006676834523322572,1.120953363367612,-0.1214647300673735,42.986784249708215,54.29894850262368,24.422419777144057,22.264044621634298,-9.706478997749855,-44.72006022307119,26.64660424832141,19.639984130859432,6.853357805381904,-21.681494140624977,-42.18626086485244,-1.1767274163975117,-31.93387750273871,-11.429110778511244,46.40320229028305,21.748854099776402,-33.30938877493489,10.252383362113722,9,18.95500183105463,18.95500183105463,-7.925010681152344,-8.315002441406193,-2.19000244140625,3,0.028085907108591268,-1.4269426625958102,479.2799987792969,-1.106552876645149,502.0299987792969,3.873040064061168,487.80999755859375,0.028085907108591268
3659,2020-09-25,494.7799987792969,497.0899963378906,475.0700073242188,475.0700073242188,266600.0,0.03165136047247019,-1.2343986362306278,7.522911522154383,46.01157934553977,52.375987138695535,8.406747663727856,7.17300922722859,-23.358594102545112,-57.790720986486235,25.406280626094972,22.019989013671818,5.92886625621253,-6.324501037597656,-26.997333071472895,14.348330996277582,-16.660917054535275,4.011914979339963,28.89948142523417,71.02829673454538,17.536478658476923,10.336416016937624,9,3.7750091552733807,3.7750091552733807,-19.735008239746094,-35.774993896484375,-0.350006103515625,4,0.014531716033681974,1.120953363367612,479.6000061035156,-1.4269426625958102,479.2799987792969,-1.106552876645149,502.0299987792969,0.014531716033681974
3660,2020-09-28,498.6000061035156,511.4400024414063,498.3599853515625,502.3399963378906,399700.0,0.007720617918354211,-5.199013609869714,-0.18975098202853008,48.47931959945025,50.47422126095622,3.6016149648778537,2.8559714402153986,-25.61996640397558,-59.37601716442896,23.848253606070045,16.660003662109432,5.2690737658036255,-2.0959945678711165,-22.61979700264544,18.42780786690315,-12.357895785258279,8.165906649516046,22.8486950393185,70.50310889510652,16.559901172876934,10.261901217387143,9,-0.04499816894536934,-0.04499816894536934,-22.01001739501953,-43.05500793457031,9.959991455078125,0,-0.03088646953062235,-1.2343986362306278,494.7799987792969,1.120953363367612,479.6000061035156,-1.4269426625958102,479.2799987792969,-0.03088646953062235
3661,2020-09-29,489.0799865722656,501.2799987792969,488.5,501.2799987792969,583200.0,-0.019093500631192417,1.0950796708107162,3.262043867093152,44.97923817537994,47.51196675973274,11.47170420254372,12.165674184416844,-14.554679384457245,-47.7350706082313,22.515924147837783,12.779998779296875,3.226415898940786,-11.086512756347645,-32.25798022705192,10.084954714356627,-21.67224649169981,-0.5007790209954806,30.227166671339546,48.63308868325719,-5.3710432239521,10.585733735352148,9,9.47502136230463,9.47502136230463,-12.489997863769531,-33.53498840332031,22.97000122070324,1,-0.051239057509238184,-5.199013609869714,498.6000061035156,-1.2343986362306278,494.7799987792969,1.120953363367612,479.6000061035156,-0.051239057509238184
3662,2020-09-30,475.1199951171875,494.7999877929688,471.2200012207031,489.0,694000.0,-0.028543370897094356,-1.1752762489266815,1.1377041799034444,40.671213474964524,44.7138323867978,20.752309791227788,25.15831984974818,0.4968769973796725,-32.16183488160465,21.406368958557675,23.579986572265682,1.04118724467736,-23.613504028320335,-47.465228538574024,0.23822048193335377,-35.53936628344718,-11.68764177319349,42.131272143157844,16.56327051979434,-36.87811180770076,11.925862255126859,9,19.664993286132756,23.435012817382756,-0.0500030517578125,-19.574996948242188,44.169982910156364,2,-0.03573829904709003,1.0950796708107162,489.0799865722656,-5.199013609869714,498.6000061035156,-1.2343986362306278,494.7799987792969,-0.03573829904709003
3663,2020-10-01,481.3399963378906,492.4700012207031,475.1700134277344,481.5299987792969,579900.0,0.013091432237384515,-1.761377751581901,0.013688931885141375,40.643926536060675,43.77461709452146,9.640700483872877,17.98518276683052,-4.687972563439075,-36.65776485724621,20.14052774754571,17.350006103515625,-1.3398875733133764,-16.2030029296875,-41.06182263270625,8.655816773331253,-28.632412781196876,-3.7735930781781235,33.93762037852525,25.16159823480624,-25.03248359284111,12.429409851509389,10,8.335006713867188,17.21501159667963,-6.2700042724609375,-25.794998168945312,39.12002563476551,3,-0.00997213576575351,-1.1752762489266815,475.1199951171875,1.0950796708107162,489.0799865722656,-5.199013609869714,498.6000061035156,-0.00997213576575351
3664,2020-10-02,485.5799865722656,489.05999755859375,468.55999755859375,468.55999755859375,445400.0,0.008808722039792105,-1.4089322247543978,-89.57773851590106,41.84317490893893,43.682752911482375,2.5455980060739307,13.803954775484272,-7.5610721384862245,-38.820964648112295,19.574907517173376,20.5,-5.5499055547298894,-11.551011657714866,-36.93717640408772,13.83515308865799,-24.244094030901294,1.1420707154715615,27.802925621978034,39.692134038198155,-7.088341929596197,12.693082373186432,10,4.0950164794921875,12.97502136230463,-10.509994506835938,-30.034988403320312,82.74002075195312,4,-0.0168252051898361,-1.761377751581901,481.3399963378906,-1.1752762489266815,475.1199951171875,1.0950796708107162,489.0799865722656,-0.0168252051898361
3665,2020-10-05,487.0,494.6499938964844,486.489990234375,490.0,368500.0,0.0029243656390336437,-3.0596835904287625,-0.17626333351861448,42.45690437224894,42.951457031334144,1.1159582886441513,11.698380076145895,-7.185558144107802,-37.98379675901299,19.006462583896944,9.07000732421875,-9.261040733659797,-9.31499786376952,-34.91182588325819,16.28183015571915,-22.113411873513883,3.483416145974843,24.56399585295827,56.35697357412871,12.644625090600933,12.798414009744347,10,2.6750030517578125,11.555007934570256,-11.315010070800781,-31.455001831054688,87.3800048828125,0,0.015256658471830109,-1.4089322247543978,485.5799865722656,-1.761377751581901,481.3399963378906,-1.1752762489266815,475.1199951171875,0.015256658471830109
3666,2020-10-06,480.5400085449219,503.010009765625,480.4100036621094,493.05999755859375,437900.0,-0.013264869517614186,-2.536777505820548,4.173329671223958,35.18504240464232,42.5841314518815,4.701424474462101,17.3639836906774,1.0764034423463045,-29.447172080850294,17.875276977398443,22.600006103515625,-11.033432829886976,-14.705490112304688,-41.089832248649145,11.67885202403977,-27.897661180476916,-1.5133190441324587,29.277827620402434,34.77505585290621,-4.423247000058261,13.192171068172232,10,9.134994506835938,18.01499938964838,-3.0450057983398438,-24.089996337890625,80.26998901367199,1,0.0583093780235211,-3.0596835904287625,487.0,-1.4089322247543978,485.5799865722656,-1.761377751581901,481.3399963378906,0.0583093780235211
3667,2020-10-07,488.5,496.6099853515625,487.5,488.80999755859375,336500.0,0.016564679971561747,-6.887441540941158,0.024760210113222263,38.886863326088736,42.12858468259044,-2.0262533870430275,8.880320244198003,-5.0412690357266,-35.176299632192354,17.026648445780477,16.069976806640625,-10.729899174713182,-6.123999023437477,-32.53012756383964,20.282129516964687,-19.32706329363856,7.079065246763605,19.641522865195725,57.880973514826486,21.867783427533986,13.203064270201072,10,1.5,10.055007934570256,-11.004997253417969,-32.04998779296875,68.030029296875,2,0.0482087774676947,-2.536777505820548,480.5400085449219,-3.0596835904287625,487.0,-1.4089322247543978,485.5799865722656,0.0482087774676947
3668,2020-10-08,490.9700012207031,494.010009765625,483.20001220703125,492.0899963378906,265000.0,0.005056297278819066,3.3588506737217743,3.612915928332349,44.24463379755603,41.932257399481145,-3.0327342363240177,6.051113419454907,-5.809231925607435,-36.105250276020115,15.918677270545919,10.80999755859375,-12.127994049241693,-3.2289978027343977,-29.580279321495027,23.122283716026175,-16.404638562114656,9.94664295664586,15.562260876369123,65.05078583843141,25.031268954096966,13.175640759380286,10,-0.970001220703125,7.585006713867131,-12.612495422363281,-34.519989013671875,75.81002807617188,3,0.05768168469810475,-6.887441540941158,488.5,-2.536777505820548,480.5400085449219,-3.0596835904287625,487.0,0.05768168469810475
3669,2020-10-09,485.0,494.3299865722656,484.2099914550781,493.9100036621094,198400.0,-0.012159604875776275,1.0759029318876825,7.955395095367847,48.77303409354992,41.964892343269995,1.569088218034267,10.948190071862427,1.8294951317263326,-28.46445523871381,15.178889740365737,10.1199951171875,-10.494251998796358,-8.1614990234375,-34.2303169097745,17.907318862899444,-21.195907966606,4.872909919731001,19.98737175967375,20.30971282426606,-20.855310765284084,13.034408943168476,10,0.785003662109375,13.555007934570256,-6.222496032714844,-28.54998779296875,88.96002197265625,4,0.07311344736630132,3.3588506737217743,490.9700012207031,-6.887441540941158,488.5,-2.536777505820548,480.5400085449219,0.07311344736630132
3670,2020-10-12,486.0,488.70001220703125,482.45001220703125,486.7799987792969,283500.0,0.0020618556701030855,1.7056126931282987,0.08754191455766655,42.0870779805554,41.643541210511714,-1.5714354269499609,8.717584866261745,2.600985623524366,-27.83682815698529,14.15716439832323,6.25,-9.480942671808691,-6.096499633789051,-31.464221532357442,19.271222264779283,-18.780360583073218,6.587361315495116,17.504277035771167,24.734490390341325,-14.67817558057649,12.683860949284167,10,-0.214996337890625,12.555007934570256,-5.87249755859375,-29.024993896484375,91.969970703125,0,0.16938273111979174,1.0759029318876825,485.0,3.3588506737217743,490.9700012207031,-6.887441540941158,488.5,0.16938273111979174
3671,2020-10-13,473.3900146484375,482.8699951171875,469.3399963378906,480.0299987792969,380200.0,-0.025946471916795222,1.1964325082177156,8.512813490355647,46.76907047435,42.3210808771101,9.587054769022245,19.665103352271103,16.72964189361562,-13.816009323802461,13.327960366177502,16.660003662109375,-10.274951834542264,-17.010986328125,-42.63177746346105,8.609804807211049,-29.821381895793024,-4.200590760456976,28.69049145238722,14.85155827718298,-27.335518405717792,12.81039556766801,10,12.394989013671875,25.164993286132756,6.8174896240234375,-16.415008544921875,114.47998046875,1,0.21333358775929212,1.7056126931282987,486.0,1.0759029318876825,485.0,3.3588506737217743,490.9700012207031,0.21333358775929212
3672,2020-10-14,483.7300109863281,489.5499877929688,474.5299987792969,474.5299987792969,426500.0,0.021842447068871174,-2.265210670523388,-1.3855473184452545,52.041121666730014,43.58743589162892,0.6669671028978996,6.910240882458652,7.649391733641323,-22.757743213811295,11.486719092369608,16.159973144531307,-11.562916909863361,-4.912989807128895,-26.865500139446624,17.039520525188834,-15.88924497328776,6.06326535902997,16.983675016947984,57.583114332887185,12.281541495726415,10.976255166158861,10,2.05499267578125,14.82499694824213,-1.3775177001953125,-24.610015869140625,106.92001342773438,2,0.15934505782492026,1.1964325082177156,473.3900146484375,1.7056126931282987,486.0,1.0759029318876825,485.0,0.15934505782492026
3673,2020-10-15,491.3200073242188,494.75,477.0199890136719,479.8800048828125,288400.0,0.015690563259481483,-1.0664307309265517,1.243476876331002,48.15131868371976,44.28834075549345,-5.988213282245795,-3.0151748911620757,0.6960301333595567,-29.246575095339665,9.273974710431112,17.730010986328125,-11.511263411349205,4.061506652832065,-12.707887086136736,20.830900391800867,-4.3231902166523355,12.446203522316466,8.081531385410642,86.50140818005511,42.61774017132632,8.384696869484394,10,-5.145004272460994,7.235000610351449,-4.112518310546932,-32.20001220703131,82.8099975585937,3,0.1327241329491078,-2.265210670523388,483.7300109863281,1.1964325082177156,473.3900146484375,1.7056126931282987,486.0,0.1327241329491078
3674,2020-10-16,491.989990234375,497.9400024414063,487.9800109863281,495.95001220703125,474300.0,0.0013636385658402084,1.5088131971188739,-0.3461556929676187,46.34522910803794,44.720376837247784,-6.317688956635948,-5.005841306984735,0.6687630978724428,-29.316376755802253,7.797948019640111,9.959991455078182,-9.5527764606598,5.406990051269531,-9.220081949900305,20.034062052439367,-1.9065459493153867,12.72052605185445,6.151887073353635,79.19576595370063,37.08147710715579,7.313536000584908,10,-5.8149871826171875,6.565017700195256,-0.8824996948242188,-32.8699951171875,102.95001220703125,4,0.15201536727784126,-1.0664307309265517,491.3200073242188,-2.265210670523388,483.7300109863281,1.1964325082177156,473.3900146484375,0.15201536727784126
3675,2020-10-19,484.1600036621094,501.7099914550781,482.8699951171875,492.3299865722656,318600.0,-0.01591493064429128,-2.505115597747093,2.063115550006936,47.227864077336015,46.058468134213754,1.1924808207996307,2.6737614661125235,8.956701691611215,-20.857786383124676,8.285673891032532,18.839996337890625,-8.124074741199706,-2.2404968261718636,-16.894166275830003,12.413172623486275,-9.567331551000905,5.0863378986571774,-16.25,45.783162062788726,4.307837457591226,7.326834724829068,10,1.364990234375,14.39500427246088,10.907485961914062,-25.040008544921875,131.24996948242188,0,0.1854759121598517,1.5088131971188739,491.989990234375,-1.0664307309265517,491.3200073242188,-2.265210670523388,483.7300109863281,0.1854759121598517
3676,2020-10-20,493.3900146484375,498.9599914550781,488.989990234375,490.0,397200.0,0.019063968350367277,-2.6857442631828334,-0.414935341446469,60.87372377161314,48.501452628160905,-6.7308932184618016,-7.627805378348285,0.06987020209709272,-29.29838712604237,8.718837221491556,14.79998779296875,-6.881577012651974,7.42151336669923,-5.723886146289033,20.566912879687493,0.8488136102051271,13.994213123193333,-24.804011230468745,69.38933389024,23.73987618005559,6.572699756494121,10,-7.865020751953125,5.164993286132756,2.6749725341796875,-34.27001953125,110.4599609375,1,0.17142616093468077,-2.505115597747093,484.1600036621094,1.5088131971188739,491.989990234375,-1.0664307309265517,491.3200073242188,0.17142616093468077
3677,2020-10-21,482.9100036621094,493.7099914550781,480.5899963378906,491.7999877929688,307700.0,-0.021240825057628254,1.0645167486632043,-2.6224028662993937,50.8893214356095,49.2397512546113,3.210395902517746,3.3076870744395706,10.531415066075851,-18.304953487369346,9.20839829906527,13.1199951171875,-6.0419886585114,-3.2399978637695312,-16.093559769310616,9.613564041771554,-9.666778816540102,3.1867830890010396,-13.66152048339842,23.855869040173438,-23.37783908794485,6.426780952770549,10,2.614990234375,15.64500427246088,14.699981689453125,-23.790008544921875,108.62997436523438,2,0.21734896908144874,-2.6857442631828334,493.3900146484375,-2.505115597747093,484.1600036621094,1.5088131971188739,491.989990234375,0.21734896908144874
3678,2020-10-22,493.0700073242188,495.92999267578125,484.489990234375,484.489990234375,218100.0,0.021039124443606116,-1.6666619242397296,-0.9651330040129488,53.97601814660822,49.81786059384,-7.398417906821578,-6.104412599752891,0.2043401211229252,-27.78585071147171,9.060657750103735,13.019989013671875,-3.2643375952688984,6.246505737304744,-6.573534072591542,19.06654554720103,-0.1635141676434273,12.656525642252916,-23.17229397998051,59.09097477097388,10.45290382416082,6.410019904948144,10,-7.545013427734432,5.485000610351449,11.039978027343693,-27.450012207031307,86.11999511718744,3,0.19790296639495208,1.0645167486632043,482.9100036621094,-2.6857442631828334,493.3900146484375,-2.505115597747093,484.1600036621094,0.19790296639495208
3679,2020-10-23,501.9700012207031,503.8900146484375,492.6600036621094,497.8399963378906,302900.0,0.018050162784758683,1.8180592888705094,0.48135159167703756,57.36205775079911,51.51508056831152,-15.240801643985492,-15.218385460719219,-8.655076461061526,-36.54621997163582,9.296869853879222,11.230010986328125,-1.2171891259920358,14.786999511718761,0.6880667765720432,28.88593224686548,7.737533144145402,21.83646587929212,-31.436042314248027,91.75960549839881,42.27628407613107,7.0494663675733555,10,-15.354995727539062,-7.185012817382869,3.625,-34.86499023437506,91.62997436523438,4,0.14375361771944317,-1.6666619242397296,493.0700073242188,1.0645167486632043,482.9100036621094,-2.6857442631828334,493.3900146484375,0.14375361771944317
3680,2020-10-26,483.20001220703125,497.1900024414063,481.0,496.25,414900.0,-0.037392650891540424,1.1687890668116487,-3.1597996039369844,51.16687349979048,52.003725348916014,3.45340270065077,2.4651066551855365,9.820871065937297,-17.933227037457925,9.825660352037833,20.970001220703125,-0.7516708611009904,-3.2129898071289062,-16.334789833767786,9.908810219509974,-9.773889820448346,3.3479102061905337,-11.331811070896833,11.201776043065115,-38.483815704851345,6.560900013319451,10,6.0099945068359375,6.4749908447265625,22.877494812011662,-16.095001220703182,111.6400146484375,0,0.23124997394763946,1.8180592888705094,501.9700012207031,-1.6666619242397296,493.0700073242188,1.0645167486632043,482.9100036621094,0.23124997394763946
3681,2020-10-27,464.0199890136719,484.80999755859375,463.6199951171875,482.80999755859375,600100.0,-0.03969375560599431,-1.163349300930794,1.4398487449195785,40.22363635521589,50.69067142541444,23.651744813007497,20.734504720817256,28.76225542910379,0.8321728209859884,10.915455092756925,21.19000244140625,-1.0630945007904415,-21.14001312255857,-37.56077547062671,-4.719250774490433,-29.35039429659264,-12.929631948524502,39.870025634765625,0.9932796187843294,-45.68704564914731,8.21038117403407,10,19.735015869140625,23.510009765625,38.000015258789006,3.085021972656193,134.62002563476562,1,0.3262574624266861,1.1687890668116487,483.20001220703125,1.8180592888705094,501.9700012207031,-1.6666619242397296,493.0700073242188,0.3262574624266861
3682,2020-10-28,458.1400146484375,465.8399963378906,453.760009765625,456.80999755859375,804800.0,-0.012671812646978697,-2.251681959698685,-0.07078320835586825,37.23660753374649,49.47792574208408,28.519133044000625,26.64316610853888,34.55504328198384,6.19269935207501,11.368764207740846,12.079986572265625,-0.8317490760114197,-26.170988464355446,-46.148127069311954,-6.193849859398938,-36.1595577668337,-16.182419161877192,44.94459960937502,8.737291953295264,-34.14789732456446,9.988569302478261,10,20.68499755859375,24.459991455078125,43.87998962402338,9.794998168945256,147.52996826171875,2,0.31804678979921297,-1.163349300930794,464.0199890136719,1.1687890668116487,483.20001220703125,1.8180592888705094,501.9700012207031,0.31804678979921297
3683,2020-10-29,476.5400085449219,478.0,456.25,456.2900085449219,423600.0,0.040162381167696104,-1.1396932332994083,15.225368271304667,47.000852735537094,49.55077281180621,8.719014415510742,8.290172658716983,16.286000096513476,-12.37369808371966,11.539296165237358,21.75,0.18081304385884778,-7.530995178222668,-27.77200773181397,12.710017375368636,-17.65150145501832,2.5895110985729843,24.571621533203142,45.44184432566691,-0.28663988902765425,10.12050627679564,10,2.285003662109375,6.05999755859375,25.479995727539006,-7.675003051757869,124.47000122070312,3,0.2413228006470336,-2.251681959698685,458.1400146484375,-1.163349300930794,464.0199890136719,1.1687890668116487,483.20001220703125,0.2413228006470336
3684,2020-10-30,477.4100036621094,482.2799987792969,467.6600036621094,473.9599914550781,363200.0,0.001825649686463704,1.2168297818190232,0.1703709731867284,46.95195520708148,49.520116270666826,6.217152450028664,7.142942304079838,15.559120625353273,-13.117401978485873,11.310228132528486,14.6199951171875,-0.13972556602033137,-6.252500915527321,-26.694062088841235,14.189060257786593,-16.47328150218425,3.9682796711296078,21.807561603515637,54.45544067446452,5.820555921132872,10.220780586656947,10,1.415008544921875,5.19000244140625,21.14500427246088,-8.54499816894537,124.68997192382812,4,0.21319201105666918,-1.1396932332994083,476.5400085449219,-2.251681959698685,458.1400146484375,-1.163349300930794,464.0199890136719,0.21319201105666918
3685,2020-11-02,494.42999267578125,495.55999755859375,479.1099853515625,482.3599853515625,363800.0,0.03565067527516219,1.2958817290860072,3.4985404688191064,57.23919137208191,49.11627933738557,-10.273170536601754,-9.794013998884452,-1.002584021964367,-29.263858539682815,11.122548792111909,18.149993896484375,-0.17067749681041278,10.395988464355469,-10.564437630662496,31.356414559373434,-0.08422458315351378,20.87620151186445,2.9692703698437413,97.29663824685953,42.55475130145789,10.480213047508986,11,-15.60498046875,-11.829986572265625,4.125015258789006,-20.819992065429744,101.07000732421875,0,0.20057436720912314,1.2168297818190232,477.4100036621094,-1.1396932332994083,476.5400085449219,-2.251681959698685,458.1400146484375,0.20057436720912314
3686,2020-11-03,508.55999755859375,512.4500122070311,502.7999877929688,504.6400146484375,284700.0,0.02857837326239654,-1.539467872372884,0.3247705494172082,58.326066022859024,49.94258429152441,-24.613375782341564,-22.890824159575573,-14.797897488177568,-42.857696280059145,11.414701355670328,18.020019531249886,0.28447676851396864,23.124993896484398,-0.4364500751439664,46.68643786811276,11.344271910670216,34.90571588229858,-54.79998779296875,93.37192965305968,37.37882536276262,11.780721985814187,11,-25.454986572265682,-25.454986572265682,-10.004989624023494,-34.949996948242244,92.45001220703125,1,0.16965555629831908,1.2958817290860072,494.42999267578125,1.2168297818190232,477.4100036621094,-1.1396932332994083,476.5400085449219,0.16965555629831908
3687,2020-11-04,512.0499877929689,519.2999877929689,503.3399963378906,510.3699951171875,256200.0,0.0068624945947957094,-1.0279544291231715,0.4285714285714576,57.14777870423258,50.295002131260446,-26.300996732847523,-25.851464952662354,-17.826758402312237,-45.982975871213455,11.840076814765602,15.959991455078239,1.3764340543160074,25.43748474121105,-0.9529277168890076,51.82789719931117,12.242278512161022,38.63269097026108,-57.116177978515736,88.50118730584671,34.86488765595432,13.195206229050049,11,-25.519989013671932,-25.519989013671932,-13.494979858398608,-38.43998718261736,89.73999023437489,2,0.16910463610923587,-1.539467872372884,508.55999755859375,1.2958817290860072,494.42999267578125,1.2168297818190232,477.4100036621094,0.16910463610923587
3688,2020-11-05,519.2899780273439,521.6500244140625,512.719970703125,512.719970703125,217800.0,0.01413922547988089,-1.7184303670466263,3.9107356948226912,59.00514438172797,50.47756731247477,-32.88920067619239,-32.52877663785773,-24.474587387008455,-52.89963364073361,12.095188243713384,9.600036621093636,0.5737288831087994,31.261476135254043,1.1148715178973134,61.408080752610715,16.188173826575678,46.33477844393241,-61.78152109375009,95.62873591480651,43.357316578352304,15.073302308678342,11,-31.584960937500114,-31.584960937500114,-22.619979858398608,-45.67997741699236,76.53002929687489,3,0.16634252255541115,-1.0279544291231715,512.0499877929689,-1.539467872372884,508.55999755859375,1.2958817290860072,494.42999267578125,0.16634252255541115
3689,2020-11-06,520.4600219726561,523.8499755859375,515.3599853515625,519.2899780273439,190400.0,0.0022531610368392574,1.135859718084943,0.17808868203223566,62.5241564128919,51.7394876361527,-34.82257789356288,-32.5762342092865,-25.45962003182717,-53.64827969229566,12.423234631637664,8.489990234375,1.6950947894492856,30.65851898193347,-2.7343432254245954,64.05138118929153,13.962087878254465,47.35495008561247,-59.103070990234244,92.42298982292408,37.70613275204509,16.69643110367902,11,-31.655029296874886,-31.655029296874886,-26.345016479492074,-46.85002136230463,93.27996826171886,4,0.15476690695217465,-1.7184303670466263,519.2899780273439,-1.0279544291231715,512.0499877929689,-1.539467872372884,508.55999755859375,0.15476690695217465
3690,2020-11-09,568.3200073242188,611.6599731445312,568.1599731445312,574.4600219726562,1109500.0,0.09195708283253512,-12.46731921165511,-5.247678664581093,70.411331424412,55.09367597717449,-77.4871198652213,-77.94930022089017,-72.84705218238639,-100.901046437726,13.643336224535323,91.19995117187511,3.0298697771303296,74.40250396728516,26.04305958867826,122.76194834589211,50.22278177798171,98.5822261565886,-101.96361437351561,60.18742269682801,7.023883650989738,24.179722189303465,11,-35.610015869140625,-35.610015869140625,-74.20500183105469,-94.71000671386724,35.21002197265625,0,0.05943828798279083,1.135859718084943,520.4600219726561,-1.7184303670466263,519.2899780273439,-1.0279544291231715,512.0499877929689,0.05943828798279083
3691,2020-11-10,574.3800048828125,579.7899780273438,564.510009765625,574.6099853515625,581000.0,0.010663002323507254,1.8857445852016645,0.03745601304200879,75.53174072201945,59.34869077587149,-74.03146180092597,-80.16558403317026,-78.1254473628178,-106.26851253781024,14.1498841083295,15.27996826171875,3.567210144151943,75.41300201416016,16.205236181709893,134.62076784661042,45.80911909793497,105.01688493038529,-93.49325391272657,65.58347835665963,8.352802843655695,29.603882916225146,11,-40.425018310546875,-41.670013427734375,-80.26499938964844,-100.770004272461,23.969970703125,1,0.03677007371016772,-12.46731921165511,568.3200073242188,1.135859718084943,520.4600219726561,-1.7184303670466263,519.2899780273439,0.03677007371016772
3692,2020-11-11,560.8099975585939,577.6099853515625,553.489990234375,577.3499755859375,455200.0,-0.023625486975277332,1.8276668896751826,71.91905520169801,68.55483685448564,61.7435779001991,-49.58001456820813,-63.79569197463212,-64.0479047667501,-92.10547531223517,14.948435795302537,24.1199951171875,6.19891081221715,57.98899536132825,-6.813102793028861,122.79109351568536,25.587946284149666,90.39004443850683,-66.8459243710634,48.60524122581106,-8.043531783396674,32.40104907717856,11,-21.15000915527355,-28.10000610351574,-66.6949920654298,-87.19999694824236,47.520019531249886,2,0.07168205342635847,1.8857445852016645,574.3800048828125,-12.46731921165511,568.3200073242188,1.135859718084943,520.4600219726561,0.07168205342635847
3693,2020-11-12,556.530029296875,569.3499755859375,533.75,545.0,546400.0,-0.007631761702450168,-1.0922682890083006,-0.6971006417187334,65.33274580576153,63.78588796671911,-36.61016752710236,-57.31861963085498,-59.343836354967436,-87.14723827759303,15.80503242971032,35.5999755859375,12.343467864845195,50.448526000976585,-18.35554518420838,119.25259718616155,16.046490408384102,84.85056159356907,-50.79636611364447,42.75186829080626,-9.065018611960127,34.4020355925925,11,-11.145050048828125,-23.820037841796875,-62.252525329589844,-82.9200286865235,44.17999267578125,3,0.08132525892205766,1.8276668896751826,560.8099975585939,1.8857445852016645,574.3800048828125,-12.46731921165511,568.3200073242188,0.08132525892205766
3694,2020-11-13,566.780029296875,568.6900024414062,555.510009765625,558.739990234375,331400.0,0.018417694392789397,1.22259847463384,0.697312977745781,74.66943186489826,65.72258135480982,-36.710344255940186,-65.01141925938572,-68.67663106982116,-96.26431898970264,16.922474394029575,13.17999267578125,20.43040984254594,56.959024047851585,-16.586613522221683,130.50466161792485,20.18620526281495,93.73184283288822,-50.453735117514384,42.395123453066525,-13.957872080607594,36.77281878503664,11,-9.550048828125,-34.070037841796875,-72.50252532958984,-91.44502258300787,29.449951171875,4,0.05123677004528471,-1.0922682890083006,556.530029296875,1.8276668896751826,560.8099975585939,1.8857445852016645,574.3800048828125,0.05123677004528471
3695,2020-11-16,573.9600219726562,589.5700073242188,572.1099853515625,588.3400268554688,439600.0,0.012668041047050327,1.0736410226671402,-1.7885491315437871,84.92378648466239,68.67788362834352,-35.11537658868224,-68.63798008981416,-75.14333578262938,-102.29167055985681,17.99547876127741,22.78997802734375,26.560840386658242,59.649015808105446,-18.14245730863945,137.4404889248504,20.75327924973294,98.5447523664779,-48.10035989677863,72.03514277435474,8.320973661744326,38.89573655837247,11,-16.460037231445312,-41.250030517578125,-81.7900161743164,-98.62501525878912,37.94000244140625,0,0.06930790776158613,1.22259847463384,566.780029296875,-1.0922682890083006,556.530029296875,1.8276668896751826,560.8099975585939,0.06930790776158613
3696,2020-11-17,577.969970703125,584.5499877929688,565.0999755859375,567.8699951171875,375900.0,0.006986459991911831,-1.4872115076918273,-0.7023624587227613,88.52312336306149,72.16403303488006,-31.563323743869205,-69.55251100442024,-78.33388296034622,-104.87588844236967,19.007261150759753,19.45001220703125,33.45219094253616,59.4299667358398,-22.650578504146097,141.51051197582575,18.38969411584685,100.47023935583275,-43.530277520382015,79.2188550715922,8.19726920046186,41.040272619992976,11,-15.779998779296875,-45.259979248046875,-85.79996490478516,-102.63496398925787,28.74005126953125,1,0.044223852257679,1.0736410226671402,573.9600219726562,1.22259847463384,566.780029296875,-1.0922682890083006,556.530029296875,0.044223852257679
3697,2020-11-18,587.8699951171875,600.0499877929688,582.0999755859375,589.9000244140625,526800.0,0.017128959835090996,-1.6455301081265854,-0.20099348553886318,87.85963194992317,75.37008720912398,-33.05313125117118,-75.03299905633844,-87.25033446693715,-113.64011502425251,19.718508471088374,22.08001708984375,38.16246204364711,64.08199157714841,-21.74291747859911,149.906900632896,21.169537049274595,106.99444610502218,-45.708273938265734,81.62896694066517,7.067197822494478,42.912454527873784,11,-24.360015869140625,-55.160003662109375,-95.69998931884766,-112.53498840332037,21.989990234375,2,0.01782703753516257,-1.4872115076918273,577.969970703125,1.0736410226671402,573.9600219726562,1.22259847463384,566.780029296875,0.01782703753516257
3698,2020-11-19,590.6500244140625,592.3699951171875,576.5999755859375,584.030029296875,303200.0,0.004728986544585867,2.1352125323075803,-3.2610342754058927,88.01532231047656,78.20243897552227,-27.542632374681148,-73.91753931171468,-88.94714044102045,-115.22934573513214,20.545612441217372,15.77001953125,42.224061892632676,61.983020019531295,-27.505512472050782,151.47155251111337,17.238753773740314,106.72728626532233,-41.5384780385798,78.89544675317201,1.716404289746464,44.74426624579103,11,-17.945037841796875,-57.940032958984375,-98.48001861572266,-115.31501770019537,17.17999267578125,3,0.029933110886298797,-1.6455301081265854,587.8699951171875,-1.4872115076918273,577.969970703125,1.0736410226671402,573.9600219726562,0.029933110886298797
3699,2020-11-20,574.1300048828125,596.1300048828125,571.4099731445312,590.510009765625,374400.0,-0.027969218400758056,-1.265806993006993,-2.4743228043001237,76.84586731884866,78.91738740823746,-2.9155046686503283,-54.50899283342676,-71.71598204405927,-97.56322245369148,21.925397168369642,24.72003173828125,46.40418675172373,41.855000305175736,-48.91102510790586,132.62102571825733,-3.5280124013651175,87.23801301171653,-18.763615830424897,25.836984672235214,-46.78155038444186,45.3830127065408,11,-7.230010986328125,-41.420013427734375,-81.76499938964844,-92.2449951171875,42.010009765625,4,0.04629616439445461,2.1352125323075803,590.6500244140625,-1.6455301081265854,587.8699951171875,-1.4872115076918273,577.969970703125,0.04629616439445461
3700,2020-11-23,594.9400024414062,599.5,580.0,581.5700073242188,250600.0,0.03624614178254171,-1.3622033271719038,-0.8162387748258002,77.84296273912192,79.17418985458218,-21.850128801680285,-70.11323075340658,-91.60833298844148,-117.13822150142443,22.714892768628438,25.3699951171875,50.665338337164485,57.07799835205083,-34.71925514926875,148.87525185337046,11.17937160139104,102.97662510271061,-33.94425497980433,85.37916003779114,14.750218715872847,45.89862675065981,11,-28.040008544921875,-62.230010986328125,-102.57499694824219,-105.2549896240235,23.90997314453125,0,0.00216824893611145,-1.265806993006993,574.1300048828125,2.1352125323075803,590.6500244140625,-1.6455301081265854,587.8699951171875,0.00216824893611145
3701,2020-11-24,615.4099731445312,619.3200073242188,600.260009765625,605.260009765625,416100.0,0.03440678155633181,1.1213092816069505,0.7591598418654761,80.02905288035618,80.44910274634557,-40.10545429897172,-82.91079586290311,-110.90387434402618,-136.13224928493173,22.86241120725713,24.3800048828125,55.368482387626045,69.97846984863281,-21.145613008603732,161.1025527058693,24.41642842001454,115.54051127725108,-49.34780311463635,91.83879901854621,22.501031306003597,45.56204142861825,11,-38.874969482421875,-78.86996459960938,-123.3699722290039,-117.80496215820318,-27.739990234375,1,-0.005703431669353942,-1.3622033271719038,594.9400024414062,-1.265806993006993,574.1300048828125,2.1352125323075803,590.6500244140625,-0.005703431669353942
3702,2020-11-25,603.8499755859375,610.8599853515625,600.0,610.8599853515625,274200.0,-0.018784222003303208,2.0984223174171976,-0.6906438480549859,73.9655384168291,81.40830192535307,-24.359893570345662,-63.11057667756825,-98.65319980179737,-122.8932305251301,22.585554043370358,15.40997314453125,54.172814285490404,51.132974243164085,-33.68688073420162,135.9528292205298,8.723046754481288,93.54290173184694,-31.396865080723728,67.71024691766948,1.6279626985304958,42.40992748868284,11,-16.434967041015625,-67.30996704101562,-111.80997467041016,-105.29496765136724,-4.6300048828125,2,0.004736352574898239,1.1213092816069505,615.4099731445312,-1.3622033271719038,594.9400024414062,-1.265806993006993,574.1300048828125,0.004736352574898239
3703,2020-11-27,591.5399780273438,608.8599853515625,590.0800170898438,608.8599853515625,123900.0,-0.02038585419606731,1.168586642045875,2.4707536655870164,68.94859781150689,80.77265369719848,-7.332575386970234,-43.99918700293392,-85.78519663662382,-109.07706467625314,22.98889879022163,18.77996826171875,51.20736464409458,33.072978210449264,-45.35429508034895,111.50025150124748,-6.140658434949842,72.28661485584837,-13.462839903849385,42.016260742612985,-19.877597029528033,39.2136366453991,11,0.670013427734375,-54.999969482421875,-99.4999771118164,-92.9849700927735,7.36004638671875,4,0.030970024013105446,2.0984223174171976,603.8499755859375,1.1213092816069505,615.4099731445312,-1.3622033271719038,594.9400024414062,0.030970024013105446
3704,2020-11-30,579.1900024414062,595.3599853515625,575.469970703125,591.0,286300.0,-0.020877668534123317,-1.066488476281972,0.681870240440355,53.57448219442467,77.28939766494983,7.7811507761751955,-24.910311009084808,-72.57368374373362,-95.02324765283618,23.45027541823555,19.8900146484375,50.447499828194395,15.634002685546875,-53.27894695651344,84.54695232760724,-18.82247213548328,50.09047750657703,40.1300048828125,8.483531656828207,-51.410936551332725,34.456474821030184,11,13.019989013671875,-42.649993896484375,-87.1500015258789,-80.634994506836,25.989990234375,0,0.049448392630594196,1.168586642045875,591.5399780273438,2.0984223174171976,603.8499755859375,1.1213092816069505,615.4099731445312,0.049448392630594196
3705,2020-12-01,593.5999755859375,599.1900024414062,583.489990234375,587.8400268554688,304900.0,0.02487952672489202,-1.1715059958719023,-0.4877180288896354,55.99126633566616,73.67474688412814,-3.9671005584489194,-33.21260842657273,-85.36662249849076,-107.78636300913354,24.821984646790078,20.0,51.34258691877551,25.085476684570267,-36.797648875381924,86.9686022445224,-5.856086095405772,56.027039464546306,24.843031005859416,41.34547261493321,-17.092861018848346,30.941562779976078,12,1.7650146484375,-57.059967041015625,-102.89997863769531,-95.04496765136724,19.6600341796875,1,0.03797176548103942,-1.066488476281972,579.1900024414062,1.168586642045875,591.5399780273438,2.0984223174171976,603.8499755859375,0.03797176548103942
3706,2020-12-02,594.8400268554688,599.9500122070312,585.7999877929688,590.1900024414062,317200.0,0.002089035243485693,-1.107217844190549,0.8073030909919361,61.491200662165895,70.74492118548845,-2.8636165595614784,-29.15199055354867,-85.40031340535131,-107.25168013315005,26.30181339183516,14.1500244140625,49.87542288151451,22.01152648925779,-34.02700321853854,78.05005619705412,-6.007738364640318,50.0307913431559,22.743519018554707,54.73311142921201,-4.744602431868884,28.01926485389816,12,0.52496337890625,-58.300018310546875,-105.39752197265625,-96.2850189208985,18.0799560546875,2,0.04036370729352856,-1.1715059958719023,593.5999755859375,-1.066488476281972,579.1900024414062,1.168586642045875,591.5399780273438,0.04036370729352856
3707,2020-12-03,598.6400146484375,613.75,595.489990234375,597.9400024414062,392300.0,0.006388251666682221,-5.521389412649453,0.15053946919381514,64.26587001274547,68.10609315240721,-5.559898974930775,-27.544476082364895,-87.19149940311422,-109.36918738474697,27.68519319722212,18.90997314453125,46.37440570877516,21.48201293945317,-27.75173649812234,70.71576237702868,-3.1348617793345284,46.09888765824087,18.101259722168038,60.527759175994134,-1.0216402777311941,24.616874718787745,12,-3.2750244140625,-62.100006103515625,-112.99751281738281,-102.23001098632818,19.26995849609375,3,-0.018324922273569744,-1.107217844190549,594.8400268554688,-1.1715059958719023,593.5999755859375,-1.066488476281972,579.1900024414062,-0.018324922273569744
3708,2020-12-04,605.6699829101562,613.260009765625,601.0,601.0,215000.0,0.011743231474172777,-4.250558728582071,6.671287819339088,63.468854807117914,66.61975842888157,-11.438061487114282,-29.272057125384322,-92.09987625368296,-114.84313568067819,29.028800533532106,14.6199951171875,42.10371856648635,24.192980957031295,-18.369591043083915,66.7555529571465,2.9116949569736335,45.47426695708896,10.245865387099684,78.89234350585158,14.303724795625968,21.281286000057623,12,-8.274993896484375,-67.88497924804688,-124.95747375488281,-114.18997192382818,5.34002685546875,4,-0.010649383969864035,-5.521389412649453,598.6400146484375,-1.107217844190549,594.8400268554688,-1.1715059958719023,593.5999755859375,-0.010649383969864035
3709,2020-12-07,601.010009765625,605.4500122070312,594.3599853515625,603.5499877929688,216100.0,-0.007693914633412624,2.498416365824308,-0.5438945015879655,59.53472121524791,64.58550937067335,-2.865519358372694,-19.255297098427263,-85.8180897802871,-108.59469323327528,30.205815277209048,11.30999755859375,37.418744580309635,15.505508422851562,-16.740327094810937,47.75134394051406,-0.6174093359796871,31.628426181682812,14.096920979748347,57.89826132558796,-5.510960781099456,16.12291775883122,12,-3.615020751953125,-57.52000427246094,-120.29750061035156,-109.52999877929693,5.05999755859375,0,-0.003510732462484789,-4.250558728582071,605.6699829101562,-5.521389412649453,598.6400146484375,-1.107217844190549,594.8400268554688,-0.003510732462484789
3710,2020-12-08,602.0999755859375,609.97998046875,595.3099975585938,596.1099853515625,214800.0,0.0018135568503052646,-2.865625552857166,-2.3582842724978974,58.68423549837714,62.2138629948979,-3.1659702737866837,-18.640503297040368,-85.36328759083403,-108.09607910930367,28.70794749928648,14.66998291015625,32.28871335282486,14.90647583007808,-17.087173809536125,46.900125469692284,-1.0903489897290228,30.903300649885182,12.214215958590898,58.318356615487424,-2.963365026089484,15.996824819807104,12,-7.489990234375,-52.884979248046875,-121.38746643066406,-110.61996459960943,-17.1099853515625,1,0.005115457921828437,2.498416365824308,601.010009765625,-4.250558728582071,605.6699829101562,-5.521389412649453,598.6400146484375,0.005115457921828437
3711,2020-12-09,595.5,603.8599853515625,587.010009765625,603.3699951171875,232300.0,-0.010961594176307154,2.807914591925406,-1.313857754228653,52.81280375850524,59.86355914397303,0.34952669902577327,-10.93793711727642,-76.95648087958739,-99.89752107279196,27.164985135622327,16.8499755859375,30.269154511384727,7.2505004882812045,-24.35422689879158,38.85522787535399,-8.551863205255245,23.052864181817654,18.037307127700387,31.7501620604965,-25.844172227301314,15.802363693536408,12,-0.8900146484375,-34.44000244140625,-114.78749084472656,-104.01998901367193,-22.09002685546875,2,0.029823693980898458,-2.865625552857166,602.0999755859375,2.498416365824308,601.010009765625,-4.250558728582071,605.6699829101562,0.029823693980898458
3712,2020-12-10,601.010009765625,605.969970703125,589.1599731445312,589.1599731445312,239900.0,0.00925274519836261,-1.837121621830431,-1.5057235035907617,53.743855011804726,58.174143277339454,-6.264473486731276,-13.999611731162076,-80.10833867822998,-103.92082930728259,26.160545477197704,16.80999755859375,26.38370877216687,10.750509643554665,-18.534591915125134,40.03561120223446,-3.8920411357852345,25.393060422894564,11.765950633583884,53.333333333333336,-1.501840777519881,14.6425507793399,12,-6.4000244140625,-39.68000793457031,-117.90499877929693,-109.52999877929693,-23.52001953125,3,0.019816596980099854,2.807914591925406,595.5,-2.865625552857166,602.0999755859375,2.498416365824308,601.010009765625,0.019816596980099854
3713,2020-12-11,601.7899780273438,609.1699829101562,593.8300170898438,593.8300170898438,270300.0,0.00129776251484226,-2.854281683229052,0.6717245855030363,61.27875369026327,59.030173443543745,-6.076594549638003,-11.821033763755622,-78.67299159704396,-103.26935323938812,26.117779131720376,15.3399658203125,19.67914465953345,9.267480468750023,-15.723183656742094,34.25814459424214,-3.227851593995979,21.762812531496024,10.239862577943427,64.34474145719297,5.600185422388201,12.49533206274605,12,-3.16998291015625,-35.769989013671875,-115.25997924804682,-110.30996704101568,-27.80999755859375,4,0.026786745718213156,-1.837121621830431,601.010009765625,2.807914591925406,595.5,-2.865625552857166,602.0999755859375,0.026786745718213156
3714,2020-12-14,595.8200073242188,607.2999877929688,595.4299926757812,607.2999877929688,294100.0,-0.009920355807011672,1.0679469184636978,-1.4422156790577843,50.40824208432812,58.4098374156173,2.794265999523873,-3.7565089955240865,-70.64809059941285,-95.75878698738762,26.07270163979234,11.8699951171875,14.538610687099776,1.8455108642577898,-20.027645123293837,23.718666851809417,-9.091067129518024,12.782088858033603,15.478635883025163,38.354413562204385,-16.31792241648239,10.936577993775808,12,3.954986572265625,-28.480010986328125,-108.114990234375,-104.33999633789068,-19.41998291015625,0,0.025494280579169137,-2.854281683229052,601.7899780273438,-1.837121621830431,601.010009765625,2.807914591925406,595.5,0.025494280579169137
3715,2020-12-15,613.739990234375,618.6400146484375,595.8599853515625,599.489990234375,352500.0,0.03007616845670147,-1.1180863742125873,-1.2412913104504275,49.20650663975384,57.04487141312707,-13.37493625233742,-19.545583757682834,-86.30832151769766,-111.82816129220981,25.613335581581875,22.82000732421875,11.43015091398388,17.776495361328102,-3.6639449692993367,39.21693569195554,7.05627519601444,28.496715526641765,-38.27001953125,84.50830332711983,33.110575760834394,10.720220165313714,12,-10.91497802734375,-37.204986572265625,-124.93499755859375,-122.25997924804693,-53.6300048828125,1,-0.012497120983149923,1.0679469184636978,595.8200073242188,-2.854281683229052,601.7899780273438,-1.837121621830431,601.010009765625,-0.012497120983149923
3716,2020-12-16,603.530029296875,615.8300170898438,601.2000122070312,613.739990234375,259200.0,-0.016635645550163725,1.0333551063342468,-0.7164884868421053,49.84600162400424,55.44266381437805,-2.0145137087785088,-7.7182640872077855,-73.70240134078699,-99.78613968687284,25.47069866431065,14.6300048828125,12.800182405562623,6.2885314941406705,-13.62897727436075,26.20604026264209,-3.6702228901100398,16.24728587839138,-27.196657714843695,48.74503365417463,-0.5649277897299569,9.958754384250685,12,-0.70501708984375,-26.995025634765625,-70.82003784179688,-70.82003784179688,-59.31005859375,2,-0.030719331536990024,-1.1180863742125873,613.739990234375,1.0679469184636978,595.8200073242188,-2.854281683229052,601.7899780273438,-0.030719331536990024
3717,2020-12-17,598.3499755859375,606.5900268554688,594.989990234375,604.75,289400.0,-0.008582926216566866,1.301576729316024,0.6268412242945959,53.519385243910826,54.33716719624392,3.486739204038372,-1.8053831985441775,-66.39379515439282,-92.8297769397987,24.763741963503055,11.60003662109375,12.564932914146084,0.5844787597656023,-18.840253980847592,20.009211500378797,-9.127887610541052,10.296845130072256,-21.170471142578094,18.218294804015873,-30.691794225280827,9.712366370306606,12,4.47503662109375,-21.814971923828125,-65.01748657226562,-65.63998413085938,-79.75994873046864,3,-0.04168129599568149,1.0333551063342468,603.530029296875,-1.1180863742125873,613.739990234375,1.0679469184636978,595.8200073242188,-0.04168129599568149
3718,2020-12-18,608.3300170898438,611.010009765625,594.7899780273438,598.3300170898438,564500.0,0.01667927118093937,1.1119853134015212,-1.5624940395582598,65.43761963888457,54.993044798870216,-6.790376211589546,-10.95461971014538,-74.16505679206261,-101.0599513348451,24.35779447440281,16.22003173828125,11.587692963185532,9.680520629882835,-9.988429966443618,29.34947122620929,-0.15395466828033477,19.514995928046005,-30.32130244238283,56.77156508231417,2.6342801245226966,9.83447529816321,12,-5.5050048828125,-31.795013427734375,-72.14502716064453,-75.62002563476562,-52.60003662109375,4,-0.05069621092018872,1.301576729316024,598.3499755859375,1.0333551063342468,603.530029296875,-1.1180863742125873,613.739990234375,-0.05069621092018872
3719,2020-12-21,600.7100219726562,602.489990234375,586.6699829101562,591.52001953125,318000.0,-0.012526087654921914,1.4815816558558128,0.919000244140625,54.058713389493086,54.4790978978831,0.8745599117055463,-1.3082926393003618,-64.18682613331055,-91.7161550171993,23.995216744686992,21.6600341796875,9.62379462450076,0.7315246582031705,-15.198167023983615,16.661216340389956,-7.233321182890222,8.696370499296563,-21.888681325175753,43.916249997613576,-11.350051637852559,7.964845841093421,12,1.944976806640625,-13.295013427734375,-61.66253662109375,-68.00003051757812,-47.42999267578125,0,-0.04449741227244408,1.1119853134015212,608.3300170898438,1.301576729316024,598.3499755859375,1.0333551063342468,603.530029296875,-0.04449741227244408
3720,2020-12-22,596.22998046875,603.5399780273438,595.739990234375,599.1799926757812,187900.0,-0.007457910372785759,-2.9694668343971795,-0.3210023311571439,50.76514104358612,54.25157981844764,4.955501345212838,3.450241596288379,-57.384223774339716,-85.49276082769546,23.531494413829808,7.79998779296875,7.1249602910420435,-3.813015747070267,-19.667076239518792,12.041044745378258,-11.74004599329453,4.1140144991539955,-16.612266341250347,32.78458968766614,-21.617674510424038,7.927030246224257,12,6.425018310546875,-4.019989013671875,-51.25999450683594,-63.519989013671875,-25.91998291015625,1,-0.03325890462451653,1.4815816558558128,600.7100219726562,1.1119853134015212,608.3300170898438,1.301576729316024,598.3499755859375,-0.03325890462451653
3721,2020-12-23,611.9000244140625,616.489990234375,598.7999877929688,598.7999877929688,167900.0,0.02628187856805342,-1.7007561815394794,-4.440672004634514,56.45570402630159,54.552896375613955,-9.100575898710986,-13.17155392608538,-70.09521369850358,-99.38136752470211,22.700986127142738,20.260009765625,6.006831678020717,12.032525634765648,-3.1696038056043108,27.234655075135606,4.431460914580612,19.633590354950684,-31.501864276144033,84.60776427581662,29.700568355529413,7.601064720184991,12,-9.245025634765625,-19.690032958984375,-66.79503631591797,-79.19003295898438,-22.5,2,-0.08463807320827066,-2.9694668343971795,596.22998046875,1.4815816558558128,600.7100219726562,1.1119853134015212,608.3300170898438,-0.08463807320827066
3722,2020-12-24,606.7100219726562,610.75,602.4000244140625,609.0700073242188,47700.0,-0.00848178171977687,1.9195868368261557,-0.18015104994152756,50.515585570865774,53.35698880679202,-3.3715519704279586,-8.17545779168131,-62.27879622006344,-92.62528343458462,21.83949312835646,9.5,4.83607324957643,6.699520874023392,-8.712699305519777,22.11174105356656,-1.0065892157481358,14.40563096379492,-25.547024744527448,67.20333380409397,14.696827219201595,7.706110089771557,12,-4.055023193359375,-11.34503173828125,-59.260040283203125,-74.00003051757812,-7.4000244140625,3,-0.10299821826966227,-1.7007561815394794,611.9000244140625,-2.9694668343971795,596.22998046875,1.4815816558558128,600.7100219726562,-0.10299821826966227
3723,2020-12-28,609.8599853515625,612.530029296875,606.0599975585938,608.8599853515625,103300.0,0.005191876291518183,1.040991181793677,-0.4237314436455801,54.45393948702196,53.80651074042466,-5.874128505769363,-10.41662622165893,-62.95627642680688,-94.54011772450713,21.49067376050659,6.47003173828125,5.280561979204322,8.933483886718705,-6.536554844409693,24.403522617847102,1.1984645211545057,16.668503252282903,-27.947447775027513,77.76658868414212,24.870461304901326,7.735019365564207,12,-7.204986572265625,-14.4949951171875,-61.75,-77.14999389648438,0.1400146484375,0,-0.149657233936212,1.9195868368261557,606.7100219726562,-1.7007561815394794,611.9000244140625,-2.9694668343971795,596.22998046875,-0.149657233936212
3724,2020-12-29,607.8300170898438,614.0,601.5800170898438,614.0,95900.0,-0.0033285808390077776,3.0259375401873596,-6.16998291015625,52.856736842809944,54.21209187409756,-2.191881813562645,-6.4623335401314534,-58.448035010734884,-91.28163050501166,21.732025800092984,12.41998291015625,5.148241859842528,5.4715148925781705,-6.413465309012963,17.356495094169304,-0.47097520821739636,11.414004993373737,-25.18292997187075,58.265189664909634,5.8048145819548935,5.942490100795587,12,-6.250030517578125,-12.46502685546875,-55.122528076171875,-75.12002563476562,-2.83001708984375,1,-0.08571481360946476,1.040991181793677,609.8599853515625,1.9195868368261557,606.7100219726562,-1.7007561815394794,611.9000244140625,-0.08571481360946476
3725,2020-12-30,616.1400146484375,618.9099731445312,607.2999877929688,607.2999877929688,296700.0,0.013671581404255395,-1.6266855387164705,-1.4327473810206848,60.117654239430145,55.353386609144884,-11.315588789731805,-13.699485654897671,-63.87967740415013,-98.35532575902698,21.944175098988865,11.6099853515625,4.100828744763362,12.654510498046875,0.015671341187726284,25.293349654906024,6.335090919617301,18.97393007647645,-32.773068979855225,86.22595468037709,29.859272886021685,6.3194195784295895,12,-13.35003662109375,-18.745025634765625,-66.33502197265625,-83.43002319335938,-15.97003173828125,2,-0.10202224146638117,3.0259375401873596,607.8300170898438,1.040991181793677,609.8599853515625,1.9195868368261557,606.7100219726562,-0.10202224146638117
3726,2020-12-31,618.8499755859375,622.5700073242188,613.010009765625,615.0,180300.0,0.0043982875208101735,-1.44190324743152,0.43551627714295577,58.99192268220111,55.96144632451047,-12.989909011909958,-15.303048403267894,-63.918004111320215,-99.91531892700618,22.203973534193434,9.55999755859375,5.298523169260875,14.163973999023483,0.4659907798831,27.861957218163866,7.314982389453235,21.01296560859373,-34.06130881831723,82.27711544053504,24.47225235560201,6.848991609570218,12,-14.22998046875,-19.829986572265625,-69.04498291015625,-86.13998413085938,-22.2099609375,3,-0.07843577594292583,-1.6266855387164705,616.1400146484375,3.0259375401873596,607.8300170898438,1.040991181793677,609.8599853515625,-0.07843577594292583
3727,2021-01-04,587.6699829101562,616.3400268554688,580.219970703125,611.9400024414062,388400.0,-0.0503837665118424,1.18445609242922,-6.303941152224231,44.552469993397274,53.64087414167855,18.45673125773169,15.824277259750716,-30.035754366628453,-67.87730233578941,21.27921468366922,38.6300048828125,4.570777296623191,-16.467517089843795,-31.947479615447037,-0.9875545642405541,-24.207498352645416,-8.727535827042175,34.9000244140625,17.59151302202308,-37.75910029218173,7.739981262801645,1,13.725006103515625,11.350006103515625,-31.132476806640625,-51.129974365234375,-7.95001220703125,0,0.0029438997298092406,-1.44190324743152,618.8499755859375,-1.6266855387164705,616.1400146484375,3.0259375401873596,607.8300170898438,0.0029438997298092406
3728,2021-01-05,599.219970703125,609.4600219726562,590.1699829101562,592.8699951171875,172300.0,0.019653867185410734,-2.283410904255319,-0.261638668142038,51.25756900544476,53.32963587678429,6.122423225222633,3.969829837851421,-39.021095932902654,-78.62528108660536,20.304480715764917,21.7900390625,4.741130394993661,-4.595028686523392,-20.20873620445741,11.018678831410625,-12.4018824454904,3.2118250724436166,23.35003662109375,44.86418788723422,-12.11433661561746,7.806853758966999,1,2.175018310546875,-0.199981689453125,-37.242462158203125,-62.679962158203125,-24.199951171875,1,0.00015024007855268806,1.18445609242922,587.6699829101562,-1.44190324743152,618.8499755859375,-1.6266855387164705,616.1400146484375,0.00015024007855268806
3729,2021-01-06,598.9000244140625,613.4500122070312,595.6599731445312,600.9000244140625,198200.0,-0.0005339379605240335,-3.19571319581396,-0.3149618408658375,43.68941513576927,52.54344410924908,6.882376260143587,4.346440597409924,-36.37426107251679,-77.4437138549954,19.70362852765353,17.7900390625,4.871347426737088,-4.809475708007767,-20.531125259700275,10.91217384368474,-12.670300483854021,3.051349067838487,22.82298217773439,44.108707338480365,-8.999697957861493,7.860824775846264,1,2.494964599609375,0.119964599609375,-34.5250244140625,-62.360015869140625,-22.4100341796875,2,0.01853393744105669,-2.283410904255319,599.219970703125,1.18445609242922,587.6699829101562,-1.44190324743152,618.8499755859375,0.01853393744105669
3730,2021-01-07,605.1799926757812,618.739990234375,599.9000244140625,604.719970703125,214200.0,0.01048583737805453,-2.730717864114046,-0.230010986328125,50.72589701300885,51.90679888554989,2.2411602443904712,-1.7823303884317738,-39.60128615651138,-82.8749167743465,19.011912991209357,19.8399658203125,2.9942857468660122,1.3164916992187727,-14.399113758776593,17.03209715721414,-6.541311029778967,9.174294428216513,15.71295319824219,58.937427128986556,5.059093741231393,7.857802728997707,1,-3.785003662109375,-3.785003662109375,-40.80499267578125,-68.63998413085938,-32.6300048828125,3,-0.0002974200699951135,-3.19571319581396,598.9000244140625,-2.283410904255319,599.219970703125,1.18445609242922,587.6699829101562,-0.0002974200699951135
3731,2021-01-08,613.260009765625,614.72998046875,604.1300048828125,604.1300048828125,201900.0,0.0133514279844551,-1.3220087441338093,19.846888682499667,56.39641507912318,52.56022438646738,-6.286777243522465,-8.920974387197589,-43.85320041489217,-89.90973641455071,18.752108786515127,10.5999755859375,3.2278887464240142,8.508508300781273,-7.2243372766338325,24.241353878196378,0.6420855120736633,16.374931089488882,6.819476604980423,85.77368200889858,26.25336425581233,7.866422788707569,1,-11.865020751953125,-11.865020751953125,-47.30751037597656,-76.72000122070312,-42.8900146484375,4,-0.02134498686857389,-2.730717864114046,605.1799926757812,-3.19571319581396,598.9000244140625,-2.283410904255319,599.219970703125,-0.02134498686857389
3732,2021-01-11,612.9199829101562,614.7100219726562,607.1799926757812,607.1799926757812,161800.0,-0.0005544578972280778,-1.6237080515503381,0.628695198748546,52.14665119900982,52.3038590211327,-5.557680304613086,-8.055966585434817,-39.420536532398046,-88.40458725199096,18.3952894465147,7.530029296875,4.237849009301726,7.5729827880859375,-8.462271125156121,23.608236701327996,-0.4446441685350919,15.590609744706967,6.362313147099599,79.62896103535424,18.94464032011095,8.01762695662102,1,-11.524993896484375,-11.524993896484375,-46.96748352050781,-76.37997436523438,-36.3800048828125,0,-0.026561327278678548,-1.3220087441338093,613.260009765625,-2.730717864114046,605.1799926757812,-3.19571319581396,598.9000244140625,-0.026561327278678548
3733,2021-01-12,617.9099731445312,619.760009765625,612.0,612.0,128500.0,0.00814134042535608,-1.6260727674560307,1.029613797796776,58.24701115935293,52.90277838963748,-10.376940937188806,-12.412775693461526,-40.768701858970644,-92.18557628047392,17.99848600654146,7.760009765625,3.506701785061068,11.756973266601562,-5.123708131138301,28.637654664341426,3.316632567731631,20.197313965471494,-37.69000244140625,92.32351116232542,28.298778264571922,8.440340698869916,1,-16.514984130859375,-16.514984130859375,-51.95747375488281,-81.36996459960938,-17.40997314453125,1,-0.061805123887316626,-1.6237080515503381,612.9199829101562,-1.3220087441338093,613.260009765625,-2.730717864114046,605.1799926757812,-0.061805123887316626
3734,2021-01-13,611.010009765625,617.0999755859375,604.3699951171875,616.1500244140625,160200.0,-0.011166615977716732,2.616514365972499,-0.869718782596123,56.92598545908006,52.54814852515414,-3.3284839654577354,-4.549734008713131,-30.26005204309081,-84.10477979464144,17.392420049155387,13.53997802734375,3.749579514390348,4.097509765624977,-12.181832471007283,20.376852002257237,-4.042161352691096,12.23718088394105,-29.999238281249973,55.941558641121624,-11.53769535026148,8.139671118316103,1,-9.615020751953125,-9.615020751953125,-43.420013427734375,-74.47000122070312,-20.8800048828125,2,-0.058902456030434314,-1.6260727674560307,617.9099731445312,-1.6237080515503381,612.9199829101562,-1.3220087441338093,613.260009765625,-0.058902456030434314
3735,2021-01-14,606.0700073242188,616.8200073242188,604.030029296875,610.2100219726562,243800.0,-0.008084977925813641,-2.111927886186106,0.8054480252689576,46.96257685059932,51.21155454386505,0.03673221465953702,-0.22536434539495076,-22.243052190672415,-77.94399888553528,16.285162951935355,12.78997802734375,3.145642980163757,-0.45899353027346024,-16.419368222411094,15.501381161864174,-8.439180876342334,7.521193815795414,-24.284251074218673,12.968725748874748,-50.181614914124424,7.980187346068835,1,-6.08001708984375,-4.675018310546875,-35.62751007080078,-69.52999877929688,-1.77001953125,3,-0.04880627111121805,2.616514365972499,611.010009765625,-1.6260727674560307,617.9099731445312,-1.6237080515503381,612.9199829101562,-0.04880627111121805
3736,2021-01-15,584.989990234375,605.5599975585938,584.5,605.5599975585938,212800.0,-0.03478148866483499,1.04764123090983,4.968583222762789,40.29140437308446,50.73810280827474,17.666419585076483,20.44256338348373,1.2769297083227684,-55.90060614559434,15.377932941272876,21.57000732421875,2.3128323781079416,-20.61200866699221,-39.23702244816377,-1.9869948858206499,-29.924515557577934,-11.299501776406487,-2.4447489140624157,1.3896486065431886,-58.71792333291993,9.31250689058578,1,17.1400146484375,16.404998779296875,-13.077499389648438,-48.449981689453125,24.1600341796875,4,-0.021265325303125637,-2.111927886186106,606.0700073242188,2.616514365972499,611.010009765625,-1.6260727674560307,617.9099731445312,-0.021265325303125637
3737,2021-01-19,573.4099731445312,594.510009765625,572.3699951171875,594.27001953125,343300.0,-0.019795239718895408,1.0749753314170492,1.0141000952468555,34.849091422949414,48.91493863244192,30.185231312168412,31.682727062850176,15.10014755592772,-43.3756505509557,15.061925845834809,22.1400146484375,-0.521226919879723,-30.94502563476567,-54.34258466727704,-7.547466602254303,-42.64380515102141,-19.24624611850993,46.35003662109375,2.194508769534721,-53.37926119308503,11.698779516255694,1,22.655029296875,24.060028076171875,4.425018310546875,-36.869964599609375,3.24005126953125,1,-0.005301578573307264,1.04764123090983,584.989990234375,-2.111927886186106,606.0700073242188,2.616514365972499,611.010009765625,-0.005301578573307264
3738,2021-01-20,577.489990234375,585.1500244140625,571.77001953125,573.4099731445312,262700.0,0.007115357738668671,-2.635908280466061,-0.1955900295812108,37.600110156718884,48.23834919032521,25.3661868309905,26.53421094351961,13.123589085209233,-46.458889369622284,14.545496294338628,13.3800048828125,-3.5676181105583282,-25.32300720214846,-51.515573250578655,0.8695588462817341,-38.4192902263635,-12.22672417793342,41.322219238281264,12.618522498067824,-40.85442750296823,13.096283024215078,1,18.2750244140625,19.680023193359375,0.48000335693359375,-40.949981689453125,-0.82000732421875,2,-0.0016450712966395997,1.0749753314170492,573.4099731445312,1.04764123090983,584.989990234375,-2.111927886186106,606.0700073242188,-0.0016450712966395997
3739,2021-01-21,573.97998046875,577.4099731445312,566.72998046875,574.280029296875,213300.0,-0.006078044338396982,2.256126835259309,-0.07354107140185798,32.06565256359262,46.16498869594563,27.903943406479357,29.448854247125382,18.701919825491814,-42.17683106889001,14.637637120038317,10.760009765625,-2.498703534886886,-27.496514892578148,-56.69613838574844,1.7031086005921452,-42.096326639163294,-12.896703145993001,42.95054140625007,14.473939135467756,-33.41611163472223,14.59981174658512,1,19.2650146484375,20.670013427734375,8.340011596679688,-37.439971923828125,22.8900146484375,3,0.046203736077331525,-2.635908280466061,577.489990234375,1.0749753314170492,573.4099731445312,1.04764123090983,584.989990234375,0.046203736077331525
3740,2021-01-22,576.4000244140625,578.780029296875,569.7899780273438,571.8900146484375,179500.0,0.004216251485524181,-1.0642860146034505,-15.030919446704639,31.897675406449892,43.442906510093046,23.43676429558775,26.843297672186736,16.878055843309312,-43.93783816673704,14.64624513438227,8.99005126953125,-3.327111006665973,-24.084973144531205,-55.31106775337844,7.141121464316029,-39.69802044895482,-8.471925840107588,37.51846497656254,24.903527399790313,-17.866924346208386,15.61304730442363,1,16.844970703125,18.249969482421875,7.157470703125,-39.860015869140625,20.3499755859375,4,0.023820228811938682,2.256126835259309,573.97998046875,-2.635908280466061,577.489990234375,1.0749753314170492,573.4099731445312,0.023820228811938682
3741,2021-01-25,560.1099853515625,573.6400146484375,555.9099731445311,573.6400146484375,686500.0,-0.02826169044503357,1.6208430321730982,-3.0,36.537717336278156,41.708580525345084,35.084076751470775,41.16496752631201,33.391913407984475,-26.963431000878927,14.29370093665473,20.490051269531364,-3.485418499919092,-37.785510253906295,-73.31846320798684,-2.252557299825753,-55.55198673094662,-20.019033776865967,50.97719350375007,10.880850316955843,-33.62567362192156,17.766476477040282,1,27.725006103515625,29.1300048828125,29.570022583007812,-23.569976806640625,30.0,0,0.07889522343307198,-1.0642860146034505,576.4000244140625,2.256126835259309,573.97998046875,-2.635908280466061,577.489990234375,0.07889522343307198
3742,2021-01-26,544.219970703125,568.8900146484375,543.489990234375,563.6300048828125,263700.0,-0.028369454328624144,-1.4341188650441312,1.434589220303506,24.226821815219765,37.92855948710806,44.928924247757095,54.950694837226024,49.76318667818077,-10.540124816286152,14.101668910131377,25.4000244140625,-5.702482451857577,-50.55102233886714,-93.11471285667847,-7.987331821055818,-71.83286759777275,-29.269177079961537,62.45303169532508,1.7522320447493107,-40.94478301773881,21.281845258905662,1,36.07501220703125,38.810028076171875,45.46003723144531,-7.679962158203125,28.050048828125,1,0.11930847305557113,1.6208430321730982,560.1099853515625,-1.0642860146034505,576.4000244140625,2.256126835259309,573.97998046875,0.11930847305557113
3743,2021-01-27,518.5900268554689,546.6599731445311,517.3699951171875,532.9000244140625,552000.0,-0.04709482420232136,-2.4972980654658743,0.7372474167803874,19.581867098688647,33.77921300262013,61.45096168680061,77.35854404320605,75.72446675019194,15.45761285960441,14.121082998013366,29.289978027343636,-10.354131323289266,-71.61746826171861,-125.44912294625306,-17.78581357718417,-98.53329560398583,-44.70164091945139,81.76467432657375,1.9866977027101405,-38.857423089590675,26.91582734226723,1,48.50497436523426,51.37997436523426,71.08998107910145,17.94998168945301,78.33996582031239,2,0.11195741250684521,-1.4341188650441312,544.219970703125,1.6208430321730982,560.1099853515625,-1.0642860146034505,576.4000244140625,0.11195741250684521
3744,2021-01-28,555.72998046875,560.219970703125,525.3900146484375,527.4400024414061,451600.0,0.07161717674842993,-1.1506641516402634,-1.9769380051609287,34.81918242823676,32.42994695569095,17.48347477283744,38.06697027266978,39.02381161105518,-20.91393841081367,14.139839186708986,41.629943847656136,-13.903676635621991,-31.872512817382812,-87.13685082589666,23.391825191131034,-59.50468182163979,-4.240343813125833,34.66655598551006,62.46533789465105,22.922205418765223,27.63216900425694,1,5.735015869140625,14.240020751953125,33.95002746582031,-19.189971923828125,50.57000732421875,3,0.03768017414454339,-2.4972980654658743,518.5900268554689,-1.4341188650441312,544.219970703125,1.6208430321730982,560.1099853515625,0.03768017414454339
3745,2021-01-29,553.280029296875,560.7999877929689,537.8400268554689,555.1400146484375,460600.0,-0.00440852798657454,2.4840789108084977,-0.06574714726765496,30.927250001940806,31.38948535889722,13.027676792110583,37.488186689926465,41.66218195593137,-17.8537181831349,13.903239455601286,22.9599609375,-19.136546818638408,-31.179464721679665,-86.75922445030653,24.400295006947204,-58.9693445859931,-3.3895848573662306,28.353322196936347,63.81734799246795,28.877757510046955,27.78987986431343,1,2.65997314453125,16.689971923828125,41.754974365234375,-16.740020751953125,36.199951171875,4,0.07878463619174525,-1.1506641516402634,555.72998046875,-2.4972980654658743,518.5900268554689,-1.4341188650441312,544.219970703125,0.07878463619174525
3746,2021-02-01,570.3099975585938,573.0900268554688,555.5,559.4600219726561,347700.0,0.03078001619426063,1.1438135549092099,-5.8333661481919625,37.75081869186163,31.71189949988746,-7.044433449880785,17.53426135638483,24.893134970705205,-34.14599881179561,13.183013262399012,19.80999755859375,-23.78802460738791,-11.722497558593773,-65.17777663200172,41.73278151481418,-38.450137095297805,15.00514197811026,3.611751170022785,95.01071838951405,63.00904073189291,26.72763953670399,2,-19.04998779296875,-0.339996337890625,27.12249755859375,-33.769989013671875,29.05999755859375,0,0.046360755649719865,2.4840789108084977,553.280029296875,-1.1506641516402634,555.72998046875,-2.4972980654658743,518.5900268554689,0.046360755649719865
3747,2021-02-02,589.4000244140625,595.77001953125,577.1300048828125,579.4500122070312,417900.0,0.03347307067593075,-1.5551720820103496,0.9170538798195285,42.41877531703196,32.24730673992225,-26.404451405248665,-1.496221663520032,5.972080597224931,-52.36387416006107,14.085395841351394,25.46002197265625,-26.725238780227414,7.281027221679665,-46.21824410837007,60.7802985517294,-19.468608443345147,34.03066288670448,-72.030029296875,91.87500875823079,64.71513172299278,26.74963566502487,2,-32.83001708984375,-19.430023193359375,8.032470703125,-52.860015869140625,7.88995361328125,1,0.0012045485376519505,1.1438135549092099,570.3099975585938,2.4840789108084977,553.280029296875,-1.1506641516402634,555.72998046875,0.0012045485376519505
3748,2021-02-03,599.3099975585938,601.0599975585938,585.75,585.75,422800.0,0.016813662595930534,-1.2581121408670055,1.3628121530354984,46.937810523262144,33.899768735441086,-36.75940219179927,-12.015126172392684,-3.739903830139724,-61.311903631949576,14.941327549126637,15.30999755859375,-27.05783375351382,17.186499023437477,-36.31884542059481,70.69184346746977,-9.566173198578667,43.93917124545362,-80.37200195312505,97.6873260271807,71.10432886594495,26.75267222201616,2,-40.095001220703125,-29.339996337890625,-0.3000030517578125,-62.769989013671875,20.58001708984375,2,-0.04511851652316223,-1.5551720820103496,589.4000244140625,1.1438135549092099,570.3099975585938,2.4840789108084977,553.280029296875,-0.04511851652316223
3749,2021-02-04,610.0,610.5999755859375,600.0599975585938,603.5399780273438,350200.0,0.017837183569361592,1.7519621357598745,0.4764028861172001,50.99852459845165,36.02208531233017,-46.71524640729979,-23.010677883413564,-13.571045607379801,-71.06830839034944,15.590535614889333,11.28997802734375,-25.325613870155053,27.321502685546875,-27.138315413009877,81.78132078410363,0.09159363626849881,54.55141173482525,-87.77712431640634,99.17540405620674,67.94271441805418,27.229909049278373,2,-46.0150146484375,-40.029998779296875,-10.990005493164062,-73.45999145507812,7.46002197265625,3,-0.021426241515112743,-1.2581121408670055,599.3099975585938,-1.5551720820103496,589.4000244140625,1.1438135549092099,570.3099975585938,-0.021426241515112743
3750,2021-02-05,605.0,617.4500122070312,601.739990234375,616.8200073242188,294900.0,-0.008196721311475419,1.4021408939678865,-1.8297162725219904,55.536498835431004,38.133061034458265,-41.60713704030957,-18.998939381981927,-8.423448593053536,-65.17905628096116,16.088956889466747,15.71002197265625,-24.307887695095587,22.330502319335892,-32.11371647111014,76.77472110978192,-4.891607075887123,49.55261171455891,-77.47449832226573,79.90313195512464,43.040911607400204,27.222109395223033,2,-37.589996337890625,-35.029998779296875,-6.5275115966796875,-68.45999145507812,1.780029296875,4,0.0021487401536672834,1.7519621357598745,610.0,-1.2581121408670055,599.3099975585938,-1.5551720820103496,589.4000244140625,0.0021487401536672834
3751,2021-02-08,600.1699829101562,610.0,597.0599975585938,606.8699951171875,357500.0,-0.007983499322055776,-1.003099002744696,0.5668365529100119,57.69142784966459,41.851350593841026,-34.08099867826945,-16.02129659099637,-4.158825879188726,-59.478845532430796,16.529744505844423,12.94000244140625,-22.32850116248801,18.15498657226567,-35.04125720505772,71.35123034958906,-8.443135316396024,44.753108460927365,-65.45052039007817,57.14279226706509,15.238719478132097,26.598121888661705,2,-32.759979248046875,-30.199981689453125,-0.0774993896484375,-63.629974365234375,10.280029296875,0,-0.017811624616032362,1.4021408939678865,605.0,1.7519621357598745,610.0,-1.2581121408670055,599.3099975585938,-0.017811624616032362
3752,2021-02-09,596.6400146484375,611.5499877929688,586.47998046875,597.9000244140625,286000.0,-0.005881614146382885,-1.3234399040637161,0.18806081641205033,55.52160605501721,45.84465492232197,-24.957861219704455,-14.517856242629364,-0.8742574510971508,-55.275435509866725,17.049659084995326,25.07000732421875,-20.50158425711186,15.43901672363279,-36.242727522025575,67.12076096929115,-10.401855399196393,41.27988884646197,-55.302108153403196,34.35334528364008,-10.79021391359106,25.840872122829158,2,-25.220001220703125,-28.07501220703125,5.1799774169921875,-58.475006103515625,0.969970703125,1,0.004575590643813188,-1.003099002744696,600.1699829101562,1.4021408939678865,605.0,1.7519621357598745,610.0,0.004575590643813188
3753,2021-02-10,579.719970703125,597.6400146484375,572.760009765625,593.739990234375,336800.0,-0.028358882290659637,1.28046993006993,11.126913388878124,51.53623591816412,47.70210531009168,1.7269761706559166,-0.6383368363069621,15.995563388710252,-37.775418099938065,17.505848180170254,24.8800048828125,-18.661954593977157,0.42847290039060226,-48.27899661199501,49.13594241277622,-23.925261855802205,24.78220765658341,-32.29309575113098,15.573865646181853,-32.06744251359037,24.353734756192818,2,-2.074951171875,-11.15496826171875,20.487518310546875,-41.554962158203125,21.800048828125,2,0.030307748934211398,-1.3234399040637161,596.6400146484375,-1.003099002744696,600.1699829101562,1.4021408939678865,605.0,0.030307748934211398
3754,2021-02-11,575.02001953125,586.3200073242188,572.9099731445312,578.0599975585938,290000.0,-0.008107278357470715,-2.6941882655591893,0.21683122627381327,49.635112122734014,49.78075665684648,10.561646967499655,1.293401211981859,20.987779658708178,-32.30121910989817,18.52482509132113,13.4100341796875,-13.77016299634829,-2.4719787597656477,-48.84892650562449,43.904968986093195,-25.66045263269507,20.716495113163774,-21.991293598852963,5.057081320566347,-43.582480822493004,23.188473872929425,2,11.454986572265625,-6.45501708984375,25.187469482421875,-36.855010986328125,22.3399658203125,3,0.07803205730778728,1.28046993006993,579.719970703125,-1.3234399040637161,596.6400146484375,-1.003099002744696,600.1699829101562,0.07803205730778728
3755,2021-02-12,576.489990234375,585.27001953125,568.8800048828125,571.4299926757812,256900.0,0.0025563817835825287,-2.226389364475763,-1.6644849117593912,54.699341598375014,51.66392586868129,14.226288083276586,-2.641695633549716,19.368633537632036,-32.69807497028023,19.6859595573338,16.3900146484375,-4.775457743696165,0.476992797851608,-43.906393472349805,44.86037906805302,-21.71470033724904,22.668685932952258,-18.307561400007216,17.834516989579534,-34.11144276818225,22.191693135100692,2,16.675018310546875,-7.92498779296875,23.717498779296875,-38.324981689453125,6.46002197265625,4,0.07106807131486303,-2.6941882655591893,575.02001953125,1.28046993006993,579.719970703125,-1.3234399040637161,596.6400146484375,0.07106807131486303
3756,2021-02-16,572.5499877929688,581.2999877929688,570.6099853515625,578.9099731445312,230400.0,-0.006834468088170009,-1.0878930930071764,-1.256914707549787,58.726069338711575,53.4758474266457,20.693601255347176,0.3357625435303362,23.07062503953341,-27.92402700861112,20.165283914595094,10.69000244140625,-0.005245082838655435,-2.8410095214843523,-47.042990884335154,41.36097184136645,-24.942000202909753,19.25998115994105,-9.626152288787921,8.60085394897762,-47.64145556065097,22.100990681425394,2,20.615020751953125,-3.9849853515625,28.845001220703125,-34.384979248046875,20.27001953125,1,0.059785245364957884,-2.226389364475763,576.489990234375,-2.6941882655591893,575.02001953125,1.28046993006993,579.719970703125,0.059785245364957884
3757,2021-02-17,570.3699951171875,574.5599975585938,563.8300170898438,569.3800048828125,183500.0,-0.0038075150157360627,1.2902851782852824,-0.1556592003992246,68.64200558405592,55.88742465562279,22.22779554122951,2.3993460853832858,24.859864093829515,-24.55094533534202,20.154070680765283,10.72998046875,5.942595812576997,-4.8690032958984375,-49.120547249673905,39.38254065787703,-26.994775272786228,17.256768680989353,47.08001708984375,19.343325937867252,-41.95419241386719,22.125771976887737,2,20.27001953125,-1.80499267578125,31.024993896484375,-32.204986572265625,15.8499755859375,2,0.07027020606441425,-1.0878930930071764,572.5499877929688,-2.226389364475763,576.489990234375,-2.6941882655591893,575.02001953125,0.07027020606441425
3758,2021-02-18,576.5399780273438,578.8099975585938,561.6300048828125,564.0,215300.0,0.010817509621782628,1.0117067313705381,12.666769420468558,59.64230668073156,56.84784488698722,13.955818916105727,-4.053271955042533,18.136135247322954,-29.484958227777838,20.016182938589687,17.17999267578125,10.03900725435824,1.348480224609375,-42.894928760610696,45.591889209829446,-20.773224268000718,23.470184717219468,39.837634277343795,60.38870664316563,-0.7296505314952668,22.121704492610053,2,13.000030517578125,-7.9749755859375,24.855010986328125,-38.374969482421875,9.9000244140625,3,0.03654561370802201,1.2902851782852824,570.3699951171875,-1.0878930930071764,572.5499877929688,-2.226389364475763,576.489990234375,0.03654561370802201
3759,2021-02-19,600.5,600.7100219726562,578.77001953125,579.3599853515625,255000.0,0.04155830104728642,1.0352451590986298,1.685809544669149,68.24292968926852,58.25967053741361,-12.844198182042646,-27.32560862567891,-5.960404308081934,-52.29951721273869,19.23298566605328,24.1700439453125,12.612452964696445,23.98250122070317,-21.675064753866764,69.6400671952731,1.1537182334182035,46.81128420798814,13.687708007812489,99.46258474715245,37.08756821623849,22.828782987284963,2,-13.910003662109375,-33.089996337890625,0.894989013671875,-62.334991455078125,-21.32000732421875,4,0.0016986170378849863,1.0117067313705381,576.5399780273438,1.2902851782852824,570.3699951171875,-1.0878930930071764,572.5499877929688,0.0016986170378849863
3760,2021-02-22,590.1300048828125,599.780029296875,589.02001953125,595.3900146484375,260300.0,-0.01726893441663202,-1.8770154709837457,-0.2488176972958615,58.07266845953785,58.30203060517731,-5.370052156532893,-16.7321220720587,4.114620048139386,-40.893725782149886,18.51644656723541,11.47998046875,13.203786616065145,12.92600708007808,-33.13522042130808,58.987234581464236,-10.104606670614999,35.95662083077116,21.955394999999953,72.92729666540161,14.074041572638478,23.03061375069306,2,-3.540008544921875,-22.720001220703125,11.264984130859375,-50.720001220703125,-5.5,0,0.012251504598864926,1.0352451590986298,600.5,1.0117067313705381,576.5399780273438,1.2902851782852824,570.3699951171875,0.012251504598864926
3761,2021-02-23,604.2999877929688,606.6699829101562,581.969970703125,592.4600219726562,310100.0,0.02401162929000722,1.9795027351774,-2.250939893246693,56.32212127380432,58.3909767405981,-21.112823844964055,-28.903661591847708,-9.978989349457606,-53.782991443106994,17.172406989999008,24.70001220703125,12.277004249513766,24.886489868164062,-21.955065728774457,71.72804546510258,1.4657120696948596,48.307267666633265,5.767196289843696,94.73801893120668,38.40688222390908,23.420777798469253,2,-20.149993896484375,-36.889984130859375,-3.6074981689453125,-59.18498229980469,-16.3800048828125,1,-0.03533009435249557,-1.8770154709837457,590.1300048828125,1.0352451590986298,600.5,1.0117067313705381,576.5399780273438,-0.03533009435249557
3762,2021-02-24,609.1500244140625,625.0499877929688,605.0499877929688,606.22998046875,325900.0,0.008025875755528489,-6.575715540759236,0.24662604517851805,54.36248875005616,58.70500483303054,-26.822355798030912,-30.18762381686065,-14.872351212407239,-57.08820473446406,15.362409437353794,20.75,10.706830505703238,26.490023803710983,-19.063888447524732,72.0439360549467,3.7130676780931253,49.26697992932884,-47.52001953125,74.92909545335121,22.844877293636685,22.776956125617886,2,-15.810028076171875,-37.940032958984375,-7.3875274658203125,-58.310028076171875,-5.44000244140625,2,-0.02680787398071849,1.9795027351774,604.2999877929688,-1.8770154709837457,590.1300048828125,1.0352451590986298,600.5,-0.02680787398071849
3763,2021-02-25,576.6500244140625,605.8599853515625,573.9600219726562,605.8599853515625,322600.0,-0.05335303077638642,1.1841839122730768,-10.003260733246938,37.61052676450555,57.36893979322738,5.80704999390764,7.2571885783168,17.180632878325923,-23.315999652231312,12.645728474166518,35.19000244140625,8.118140058110725,-8.912976074218705,-43.3088601233361,25.482907974898694,-26.110918098777347,8.284965950339938,-13.75161987304682,5.265226543441434,-39.174294947410154,17.19794202455869,2,16.689971923828125,-5.440032958984375,20.117477416992188,-13.96502685546875,27.1199951171875,3,0.01659576152586939,-6.575715540759236,609.1500244140625,1.9795027351774,604.2999877929688,-1.8770154709837457,590.1300048828125,0.01659576152586939
3764,2021-02-26,576.6699829101562,583.2999877929688,571.7000122070312,582.3699951171875,214000.0,3.461110768876452e-05,2.0687776010592347,0.19513933001237002,39.07104635726662,55.63246254421534,6.756243140741731,9.366672575756638,16.897133337232617,-22.118421885801126,10.806847279422879,11.5999755859375,6.056799954119242,-9.940017700195312,-41.68494677976673,21.804911379376108,-25.812482239981023,5.932446839590398,-12.528546704101473,9.315788148992205,-29.372208172750938,15.872464539785721,2,16.670013427734375,-5.459991455078125,19.797531127929688,-13.714981079101562,37.71002197265625,4,0.016942132971696777,1.1841839122730768,576.6500244140625,-6.575715540759236,609.1500244140625,1.9795027351774,604.2999877929688,0.016942132971696777
3765,2021-03-01,596.8699951171875,604.4500122070312,588.0599975585938,588.0599975585938,190500.0,0.035028721462303514,-2.7207762066743797,-1.5456102967158873,48.86191556532067,54.53644545828302,-11.453283435583899,-7.800167243650662,-3.914830648695329,-40.9937486417449,8.621000002206793,27.780029296875,6.52045489198531,8.08049621582029,-19.776823428095668,35.93781585973625,-5.848163606137632,22.00915603777821,-31.510387879394443,47.178996117086875,10.378220954869477,13.928659821957966,3,-3.529998779296875,-25.660003662109375,-2.9225006103515625,-29.225006103515625,9.58001708984375,0,-0.029637948943861847,2.0687776010592347,576.6699829101562,1.1841839122730768,576.6500244140625,-6.575715540759236,609.1500244140625,-0.029637948943861847
3766,2021-03-02,596.75,600.97998046875,591.8300170898438,596.3900146484375,193000.0,-0.0002010406255451569,1.074834262937179,0.04086100469021705,50.038844880020626,52.4694276022791,-8.42555166137754,-5.90030227251259,-4.091650869050454,-39.43316972658022,7.156583919746998,9.14996337890625,7.884035350439831,6.6385009765624545,-20.009566577308306,33.286568530433215,-6.6855328003729255,19.962534753497835,-30.196585151103477,46.95407545710605,9.437083085084161,13.324033776935407,3,-3.410003662109375,-25.540008544921875,-2.8025054931640625,-27.785003662109375,19.3499755859375,1,-0.02031000438573527,-2.7207762066743797,596.8699951171875,2.0687776010592347,576.6699829101562,1.1841839122730768,576.6500244140625,-0.02031000438573527
3767,2021-03-03,590.1099853515625,604.1500244140625,589.489990234375,594.9099731445312,208400.0,-0.011126962125576068,-3.854333612910397,-13.333841980332316,53.956897409363044,51.837715461015925,1.4628886551391815,0.8386247348413463,2.335265365040982,-31.503655917569404,6.978485312200958,14.6600341796875,7.992461700479453,-0.03701171875002274,-26.682980109895652,26.608956672395607,-13.35999591432278,13.285972476822735,-22.3866390437845,53.893406375462995,13.038922846017506,13.322984195572811,3,8.2650146484375,-18.899993896484375,-1.5724945068359375,-11.949981689453125,25.1300048828125,2,-0.0037111767225926906,1.074834262937179,596.75,-2.7207762066743797,596.8699951171875,2.0687776010592347,576.6699829101562,-0.0037111767225926906
3768,2021-03-04,572.27001953125,592.7000122070312,564.4600219726562,587.22998046875,365500.0,-0.03023159455552038,1.1806921710113916,3.116666454738502,49.04798127065426,49.704943414503234,20.823251457002016,17.443281946874095,19.428701391269783,-12.504277094294139,7.282988799340076,28.239990234375,7.286431130644473,-16.524978637695312,-43.946076842245816,10.896119566855191,-30.235527739970507,-2.8144295354201176,52.77996826171875,19.529881134805464,-24.78478328871357,13.710549102275237,3,22.4849853515625,-1.060028076171875,9.392471313476562,5.889984130859375,51.3699951171875,3,0.05493910456319018,-3.854333612910397,590.1099853515625,1.074834262937179,596.75,-2.7207762066743797,596.8699951171875,0.05493910456319018
3769,2021-03-05,596.9299926757812,598.1699829101562,562.75,578.6099853515625,424400.0,0.043091499297360336,2.405769586281167,-1.2246026176643383,56.09712757415927,49.485438871683385,-4.913041296787583,-8.691696368681619,-5.460989530690995,-35.7543462078811,7.785783029734501,35.41998291015625,5.955033373517836,8.78849487304683,-17.084021556678977,34.661011302772636,-4.14776334181613,21.72475308790979,26.9081958007813,81.96638530004552,32.885173456488346,12.936258214862928,3,-3.029998779296875,-21.709991455078125,-28.397491455078125,-26.959991455078125,21.4000244140625,4,0.011458675120021855,1.1806921710113916,572.27001953125,-3.854333612910397,590.1099853515625,1.074834262937179,596.75,0.011458675120021855
3770,2021-03-08,606.2999877929688,611.8300170898438,596.5800170898438,602.2899780273438,277500.0,0.015696974908541383,1.0238793396730765,0.21888690843064418,59.75152102989154,49.86648328902641,-13.12873688662603,-18.92984929487409,-14.81213132181415,-43.66160475415995,7.789520970779382,15.25,6.431683676589955,18.093490600585938,-7.963232622767805,44.15021382393968,5.065128988909009,31.121852212262866,15.09467314453127,88.73262556785184,33.10448398261235,13.028361611676885,3,-12.399993896484375,-24.85498046875,-40.582489013671875,-36.329986572265625,22.6199951171875,0,0.013326764394728574,2.405769586281167,596.9299926757812,1.1806921710113916,572.27001953125,-3.854333612910397,590.1099853515625,0.013326764394728574
3771,2021-03-09,589.47998046875,610.2000122070312,589.469970703125,610.1900024414062,325400.0,-0.02774205453219014,1.0,-5.164581430745814,55.09083896781646,49.94741109099978,1.5287394406594785,-3.111290639722938,1.326498448226289,-25.260472879009853,8.125649563966416,20.73004150390625,3.0570077171190633,1.8079833984375,-23.64707041032682,27.26303720720182,-10.919543505944603,14.535510302819603,29.56889403125001,54.462043930871616,-5.5181132225491325,12.727526904382138,3,-2.189971923828125,0.795013427734375,-26.524978637695312,-19.509979248046875,34.30999755859375,1,0.028788139208369312,1.0238793396730765,606.2999877929688,2.405769586281167,596.9299926757812,1.1806921710113916,572.27001953125,0.028788139208369312
3772,2021-03-10,599.3699951171875,603.9000244140625,585.2000122070312,591.4400024414062,139000.0,0.016777524218164253,1.2012896736299463,-0.382906048397792,55.963643564331186,51.9866462909804,-11.057253477078007,-13.477282745942375,-8.976704560001963,-33.660901394403936,8.385628747634724,18.70001220703125,2.2968759074825584,11.561499023437477,-14.124270373925015,37.24726842079997,-1.2813856752437687,24.404383722118723,17.42692440281246,74.61284100645793,14.07776674340576,12.84288469868125,3,-12.079986572265625,-6.029998779296875,-38.75498962402344,-29.399993896484375,18.1199951171875,2,0.027912609248113895,1.0,589.47998046875,1.0238793396730765,606.2999877929688,2.405769586281167,596.9299926757812,0.027912609248113895
3773,2021-03-11,597.2899780273438,606.280029296875,594.9500122070312,597.6799926757812,234000.0,-0.003470339033966985,-3.46948209857222,-0.04918222051183375,49.05325825116046,53.0957809458575,-6.416307427026936,-10.554614496806153,-7.4441131300376355,-30.209461397126006,7.998235413232996,11.33001708984375,0.6626256863512481,8.602981567382812,-17.119803986459033,34.32576712122466,-4.258411209538053,21.46437434430368,17.345064711856253,70.37482885166149,14.153944568547686,12.8613927769209,3,-9.999969482421875,-3.949981689453125,-34.01997375488281,-27.319976806640625,8.71002197265625,3,0.030052424898060925,1.2012896736299463,599.3699951171875,1.0,589.47998046875,1.0238793396730765,606.2999877929688,0.030052424898060925
3774,2021-03-12,619.8900146484375,620.02001953125,600.010009765625,600.010009765625,283600.0,0.037837629045333054,-1.013078958841192,-50.97245696400626,58.1866219648645,54.13185943469571,-24.854575402138835,-31.221488550961794,-30.27480578550785,-51.303431760904004,7.570449133812801,22.73004150390625,-0.6001757372180236,28.959518432617188,0.5672684830562957,57.35176838217808,14.763393457836742,43.15564340739763,-57.1400146484375,99.62663740532278,43.638658915307104,14.196124974780425,3,-28.5050048828125,-26.550018310546875,-55.297515869140625,-49.920013427734375,-24.1400146484375,4,0.0060494602451803825,-3.46948209857222,597.2899780273438,1.2012896736299463,599.3699951171875,1.0,589.47998046875,0.0060494602451803825
3775,2021-03-15,617.4600219726562,626.0,612.3800048828125,621.0499877929688,226000.0,-0.003920038423524841,1.0192742738213736,-0.18058173735240118,53.87014253261765,54.55755917387315,-21.452720082573023,-26.946298303908634,-28.37635854469488,-47.24119067447566,7.030244736795005,13.6199951171875,3.293071332301338,24.481024169921852,-5.397430206162426,54.35947854600613,9.54179698187977,39.420251357963934,-53.564621582031236,79.06867504304626,26.826395447266037,14.939227188042112,3,-23.08502197265625,-23.64501953125,-50.48252868652344,-47.490020751953125,-21.27001953125,0,0.0014089901956859663,-1.013078958841192,619.8900146484375,-3.46948209857222,597.2899780273438,1.2012896736299463,599.3699951171875,0.0014089901956859663
3776,2021-03-16,606.780029296875,616.6300048828125,602.469970703125,616.6300048828125,206600.0,-0.01729665451321183,1.8751409698727244,2.743751912679792,49.3261315194129,54.04302963054536,-10.281561661355568,-14.30375127114712,-18.450336574158996,-35.12185927432631,6.29222267752049,14.99005126953125,6.929877128649991,12.08952941894529,-16.765713300160883,40.94477213805146,-2.3380919406077965,26.517150778498376,-40.400444921874964,52.892214574541455,3.3742708925331044,14.427621359553072,3,-12.405029296875,-12.96502685546875,-38.09002685546875,-36.810028076171875,-12.99005126953125,1,0.03648761090396557,1.0192742738213736,617.4600219726562,-1.013078958841192,619.8900146484375,-3.46948209857222,597.2899780273438,0.03648761090396557
3777,2021-03-17,610.4500122070312,615.5900268554688,604.3499755859375,609.1599731445312,182900.0,0.006048292186558779,-1.0604979020979022,-0.13096875735831753,61.495033782731895,55.42603546522065,-12.027736019060171,-15.617815861652389,-21.842011766388623,-37.14921434348889,5.198597077958256,11.24005126953125,7.7781042323949805,13.75551147460942,-13.511294226156338,41.02231717537518,0.12210862422648461,27.388914324992356,-41.68561120703123,49.919504327502395,-4.981464492299864,13.633402850382886,3,-16.07501220703125,-16.635009765625,-41.760009765625,-40.480010986328125,-15.1199951171875,2,0.021852675163496205,1.8751409698727244,606.780029296875,1.0192742738213736,617.4600219726562,-1.013078958841192,619.8900146484375,0.021852675163496205
3778,2021-03-18,597.6099853515625,613.6599731445312,595.8099975585938,608.1300048828125,174400.0,-0.021033707263018453,-1.528326028131511,-8.154806964420894,56.55029996345681,55.47638795292037,5.347073778368326,-1.1787782378650036,-9.239488919786595,-22.88677378402315,4.413278784320419,17.8499755859375,8.159833634636925,-0.1380157470703125,-25.700981799018336,25.42495030487771,-12.919498773044324,12.6434672789037,-26.556160391562457,5.962198235863761,-52.44518267911808,12.781483025974033,3,7.990020751953125,-3.79498291015625,-27.617477416992188,-27.639984130859375,6.34002685546875,3,0.03326585125768511,-1.0604979020979022,610.4500122070312,1.8751409698727244,606.780029296875,1.0192742738213736,617.4600219726562,0.03326585125768511
3779,2021-03-19,601.52001953125,608.77001953125,587.8599853515625,594.02001953125,311400.0,0.006542785889675606,-1.1099860808297304,-0.7129264330471107,51.619652675851775,54.57284702469373,2.410048615667961,-5.279141277389954,-13.336174584498849,-25.479324503020962,4.82082290458819,20.9100341796875,8.548601665113097,3.7210174560547102,-21.86912234584088,29.3111572579503,-9.074052444893027,16.516087357002448,-28.268347569649904,35.815492745876846,-23.02028398017179,12.795069900947778,3,4.079986572265625,-7.70501708984375,-28.415008544921875,-31.550018310546875,0.94000244140625,4,0.0074477661977754295,-1.528326028131511,597.6099853515625,-1.0604979020979022,610.4500122070312,1.8751409698727244,606.780029296875,0.0074477661977754295
3780,2021-03-22,597.3599853515625,602.0999755859375,590.760009765625,601.530029296875,156700.0,-0.006915869870680824,3.271224625853468,-0.556005859375,50.20664848171056,54.030159192904186,5.775988604668214,-0.5793884543550121,-9.617433321072099,-19.712918700051432,5.250391215526215,11.3399658203125,11.175268792256134,-0.8005157470703352,-26.137520299391326,24.536488805250656,-13.469018023230774,11.867986529090103,-21.998380268426445,33.02048505626177,-26.189758368094203,12.66850227616049,3,8.240020751953125,-3.54498291015625,-19.839981079101562,-27.389984130859375,7.9000244140625,0,-0.0026951677230522275,-1.1099860808297304,601.52001953125,-1.528326028131511,597.6099853515625,-1.0604979020979022,610.4500122070312,-0.0026951677230522275
3781,2021-03-23,582.9500122070312,594.8599853515625,580.010009765625,591.02001953125,206800.0,-0.024122762652156182,-1.1290268948227358,1.9352331606217616,47.695683893300085,53.111497007234064,21.4142082561832,12.805639179056243,3.9142203028770837,-3.457808738279482,5.650399682600576,17.3499755859375,10.299993819434349,-14.142990112304688,-40.18022115223221,11.894240927622832,-27.161605632268447,-1.1243745923409278,-5.562871327220591,8.263072032771642,-49.48735831910723,13.018615519963758,3,20.05499267578125,10.864990234375,-2.0850067138671875,-12.980010986328125,27.04998779296875,1,0.022712050702681674,3.271224625853468,597.3599853515625,-1.1099860808297304,601.52001953125,-1.528326028131511,597.6099853515625,0.022712050702681674
3782,2021-03-24,592.8200073242188,602.5999755859375,585.9500122070312,585.9500122070312,246500.0,0.016931117438045762,-3.8471543559764743,-0.8512997375566296,56.97129291021057,53.99127863601741,11.753382163739502,1.738654104207626,-6.726551416196912,-11.31265487955045,5.56965923363899,19.64996337890625,8.046293188410004,-3.4564941406249545,-28.919598026356994,22.006609745107085,-16.18804608349103,9.275057802241122,-13.488352079600531,38.06838484294993,-23.50392884724166,12.731551942866037,3,10.18499755859375,0.9949951171875,-11.955001831054688,-22.850006103515625,20.91998291015625,2,0.001636197650452198,-1.1290268948227358,582.9500122070312,3.271224625853468,597.3599853515625,-1.1099860808297304,601.52001953125,0.001636197650452198
3783,2021-03-25,586.219970703125,590.3499755859375,575.780029296875,590.3099975585938,292700.0,-0.011133289260738644,5.988012470543464,-0.5953463991897511,45.85942532722652,52.6215901207243,18.570934477994456,9.58377269778191,-1.1507430544476165,-3.009185422142309,5.470903374433446,17.03997802734375,7.74910793689935,-10.535028076171898,-34.77554178682101,13.705485634477213,-22.655284931496453,1.5852287791526578,39.780029296875,31.64578507626159,-26.21714696527178,12.12025685532457,3,14.6700439453125,7.59503173828125,-6.617462158203125,-16.249969482421875,21.6300048828125,3,0.015540320770361937,-3.8471543559764743,592.8200073242188,-1.1290268948227358,582.9500122070312,3.271224625853468,597.3599853515625,0.015540320770361937
3784,2021-03-26,586.4400024414062,590.6300048828125,575.47998046875,590.6300048828125,276400.0,0.0003753398882289094,6.231511019825489,1.0244437480413664,41.737412088782705,51.2735089602982,14.647356740200053,10.680826993718256,-2.191123157007496,-1.521102605115857,5.278520653513895,15.1500244140625,6.47236011458142,-10.803497314453125,-33.69606343235455,12.0890688034483,-22.249780373403837,0.6427857444975871,38.555598144531245,40.413067647310356,-12.985523492165257,11.446283058950717,3,9.614990234375,7.93499755859375,-7.3874969482421875,-16.470001220703125,10.219970703125,4,0.029858143531698245,5.988012470543464,586.219970703125,-3.8471543559764743,592.8200073242188,-1.1290268948227358,582.9500122070312,0.029858143531698245
3785,2021-03-29,579.1799926757812,592.7000122070312,575.3599853515625,586.469970703125,220700.0,-0.012379799698862382,-1.3228446566617473,1.7398505440720184,45.34443536502132,50.83109827647691,17.775599326443626,17.441846922906052,4.306517899321079,7.150385533697545,5.857327650367737,17.34002685546875,6.749953109174385,-17.17900695800779,-41.457368536495096,7.099354620479517,-29.318187747251386,-5.039826168764193,43.83498310546872,14.023526775711407,-37.61955831214205,12.139180789243628,3,16.295013427734375,15.19500732421875,-2.17999267578125,-9.209991455078125,16.32000732421875,0,0.040194809197953374,6.231511019825489,586.4400024414062,5.988012470543464,586.219970703125,-3.8471543559764743,592.8200073242188,0.040194809197953374
3786,2021-03-30,584.6300048828125,587.0499877929688,576.6699829101562,580.510009765625,169900.0,0.00940987650808256,1.316975476839237,-0.5651587839817815,43.05897257848678,48.782647031560785,9.893603041424967,11.633747384470553,-1.1786758625780749,2.932256972773189,6.46741409655239,10.3800048828125,3.2654229486855684,-11.12299499511721,-35.958903705331295,13.712913715096875,-23.540949350224196,1.2949593599897753,35.5256714726562,34.030920905220704,-14.099128224009213,12.417954355107026,3,9.879974365234375,9.7449951171875,-7.6300048828125,-14.660003662109375,14.40997314453125,1,0.035287283770096156,-1.3228446566617473,579.1799926757812,6.231511019825489,586.4400024414062,5.988012470543464,586.219970703125,0.035287283770096156
3787,2021-03-31,587.9199829101562,594.780029296875,583.010009765625,590.75,406400.0,0.005627453260807602,1.161604725848125,-0.6868981659802672,45.637404233068864,47.57010306151768,3.4326280027249823,8.612874043264014,-4.093015302850063,0.8500747862349272,6.790745148088051,11.77001953125,0.7816685899750837,-7.723516845703102,-32.68318516874763,17.236151477341423,-20.203351007225365,4.75631731581916,29.547951985078043,64.67543324805612,18.559490601268543,12.479834161522287,3,4.14501953125,6.45501708984375,-12.139984130859375,-17.949981689453125,20.07000732421875,2,0.03755616024573527,1.316975476839237,584.6300048828125,-1.3228446566617473,579.1799926757812,6.231511019825489,586.4400024414062,0.03755616024573527
3788,2021-04-01,603.7100219726562,605.2999877929688,588.3800048828125,590.3599853515625,302300.0,0.026857462786586295,1.0471887957995325,-4.7172989410572175,41.95666619131564,46.49643789656922,-12.74097355311278,-4.955037207072792,-19.447720559904383,-13.743690347512029,6.302919226792309,17.3800048828125,0.26635895964454903,6.4945220947265625,-16.116627779295072,29.105671968748197,-4.811052842284312,17.800097031737437,11.2314359499577,94.68949335116413,53.05616064408358,11.305574937010835,4,-13.380035400390625,-9.33502197265625,-21.435028076171875,-32.500030517578125,-2.34002685546875,3,0.016613883978512156,1.161604725848125,587.9199829101562,1.316975476839237,584.6300048828125,-1.3228446566617473,579.1799926757812,0.016613883978512156
3789,2021-04-05,603.77001953125,615.75,600.0599975585938,609.1599731445312,280900.0,9.938141890986074e-05,-1.4496495599845625,-0.4037407361688315,43.03025029908488,45.69906032072192,-13.911150513402845,-4.718228880421975,-18.949556078280693,-12.613602550966334,6.250753437716922,15.69000244140625,-2.912613942722828,6.212518310546898,-16.58658316586218,29.011619786955976,-5.187032427657641,17.612069048751437,-28.4100341796875,70.33925198337741,32.05981525474037,11.399550738204537,4,-8.21502685546875,-9.39501953125,-21.495025634765625,-32.560028076171875,-3.71002197265625,0,0.006757467119442362,1.0471887957995325,603.7100219726562,1.161604725848125,587.9199829101562,1.316975476839237,584.6300048828125,0.006757467119442362
3790,2021-04-06,614.3800048828125,619.0499877929688,597.8900146484375,597.8900146484375,216600.0,0.017572892009112717,-1.5664021438194928,-3.0593937197794108,53.8720017314208,46.38531785829089,-24.421089843116306,-15.485807633246736,-28.94459952648117,-22.72391152255443,6.830459111730431,21.15997314453125,-4.207535407166802,16.418502807617188,-7.300672680901471,40.137678296135846,4.558915063357858,28.278090551876517,-38.21221923828125,88.9806928454362,50.378901400891735,11.859587744259311,4,-17.175018310546875,-20.0050048828125,-32.105010986328125,-43.170013427734375,-36.1400146484375,1,-0.028842136133094387,-1.4496495599845625,603.77001953125,1.0471887957995325,603.7100219726562,1.161604725848125,587.9199829101562,-0.028842136133094387
3791,2021-04-07,606.4500122070312,613.0700073242188,601.1799926757812,613.0700073242188,148200.0,-0.012907309177963566,2.59215209013295,-0.401455369172231,48.04687779396373,45.39371617870792,-14.312136946722262,-6.555373981823891,-19.95397639115265,-14.432043056327075,7.183961008353425,13.20001220703125,-5.028883263100056,7.640008544921898,-16.01570670730996,31.295723797153755,-4.187849081194031,19.467866171037826,-28.56693847656254,65.0388921536583,26.71748739192455,11.82785762611592,4,-9.245025634765625,-12.07501220703125,-24.175018310546875,-35.240020751953125,-19.8800048828125,2,-0.0180559188500653,-1.5664021438194928,614.3800048828125,-1.4496495599845625,603.77001953125,1.0471887957995325,603.7100219726562,-0.0180559188500653
3792,2021-04-08,616.0999755859375,616.8900146484375,600.6900024414062,603.4400024414062,157800.0,0.01591221565613865,1.2752744214753824,-1.9123840607770464,59.3186043564337,46.88918051528649,-22.69967292633396,-15.692255171522106,-27.897046951977018,-23.443668418896777,7.445906923002288,16.20001220703125,-5.079025114232081,16.45347290039058,-8.436605574554846,41.343551375336006,4.00843366291781,28.89851213786335,-36.57022529296876,90.38143511304546,45.985348980067826,12.445039237472724,4,-18.894989013671875,-21.7249755859375,-33.824981689453125,-44.889984130859375,-18.69000244140625,3,-0.027690307149207283,2.59215209013295,606.4500122070312,-1.5664021438194928,614.3800048828125,-1.4496495599845625,603.77001953125,-0.027690307149207283
3793,2021-04-09,615.239990234375,615.5599975585938,607.5999755859375,614.4299926757812,139600.0,-0.0013958535718892051,9.979248221576798,0.06398098553184103,57.13392565849522,48.59990424525455,-19.322233301149822,-14.143704461631728,-24.478713347402163,-21.875526400483523,7.838372199940011,8.5,-3.4860852107062783,14.695986938476608,-11.11382159843265,40.50579547538587,1.7910826700219786,27.600891206931237,-34.12943044140627,81.99431760820342,35.00453619287738,12.904904268454642,4,-18.035003662109375,-20.864990234375,-30.447494506835938,-44.029998779296875,-18.78997802734375,4,-0.011784019431568704,1.2752744214753824,616.0999755859375,2.59215209013295,606.4500122070312,-1.5664021438194928,614.3800048828125,-0.011784019431568704
3794,2021-04-12,623.6400146484375,623.6500244140625,611.0,613.4500122070312,171100.0,0.013653248402891505,1.4779622312157388,12.580287845678548,63.087660809967936,50.5713737391375,-24.463059954697542,-23.45071387496023,-31.367347786161417,-29.675022343572664,8.464423846968442,12.6500244140625,-4.018272655458986,22.908511352539108,-3.539646436359021,49.35666914143724,9.6844324580901,36.132590246988116,-41.011877735468715,99.96114222891967,49.08914035692629,13.224078894449049,4,-23.480010986328125,-29.2650146484375,-40.65751647949219,-52.430023193359375,-33.1300048828125,0,-0.03570973479596917,9.979248221576798,615.239990234375,1.2752744214753824,616.0999755859375,2.59215209013295,606.4500122070312,-0.03570973479596917
3795,2021-04-13,618.3300170898438,625.5700073242188,613.3400268554688,618.989990234375,259800.0,-0.00851452349732107,-1.2988785314785602,-0.06476673075656023,69.3756768681561,53.4954519935452,-14.545197014565929,-19.048840552690535,-24.497519968037864,-23.903921017999437,8.895803507080796,12.22998046875,-2.115687203917105,17.555014038085915,-9.011587454399432,44.12161553057126,4.271713291843184,30.838314784328645,-33.24056692680938,70.90036650524736,14.033915213656982,13.283300746242679,4,-14.040008544921875,-17.6500244140625,-33.77001953125,-47.120025634765625,-30.70001220703125,1,-0.02954735986656032,1.4779622312157388,623.6400146484375,9.979248221576798,615.239990234375,1.2752744214753824,616.0999755859375,-0.02954735986656032
3796,2021-04-14,628.9199829101562,633.0399780273438,615.760009765625,621.27001953125,218100.0,0.017126721212976204,1.174955154969828,-11.591325256635532,69.61528359254365,56.15966081126462,-20.329836877411708,-29.40257680585023,-33.92144965295506,-34.03054916794497,9.971077819570654,17.27996826171875,0.8354119218520282,27.03798217773442,-2.28435049788186,56.3603148533507,12.37681583992628,41.69914851554256,-40.592088174227115,87.26430223651094,26.86254375961728,14.661166337808165,4,-18.209991455078125,-24.720001220703125,-41.24748229980469,-57.709991455078125,-25.39996337890625,2,-0.08058257656446743,-1.2988785314785602,618.3300170898438,1.4779622312157388,623.6400146484375,9.979248221576798,615.239990234375,-0.08058257656446743
3797,2021-04-15,623.7899780273438,629.8499755859375,619.1099853515625,629.8499755859375,270100.0,-0.008156848283107143,2.544552660469145,-0.7921603357348588,70.74545134678421,59.3584147174278,-10.702016888817866,-24.4768750640294,-28.27640138007223,-28.620408609529022,11.10446129203451,10.739990234375,3.929676999011008,21.240979003906205,-9.47571312691764,51.95767113473005,5.8826329384942255,36.59932506931818,-30.99087496227321,63.63994059629231,-0.382762303175177,15.358346065411938,4,-8.324981689453125,-19.589996337890625,-35.007476806640625,-52.579986572265625,-22.78997802734375,3,-0.059667471447406695,1.174955154969828,628.9199829101562,-1.2988785314785602,618.3300170898438,1.4779622312157388,623.6400146484375,-0.059667471447406695
3798,2021-04-16,617.489990234375,629.4000244140625,613.0599975585938,626.6400146484375,391500.0,-0.010099533520707804,1.227672516371685,1.5099056271213753,66.06644201404131,61.917991574645185,-2.505230839887986,-17.508850919769543,-21.843434458958882,-22.118464411161995,11.860555432457822,16.34002685546875,7.067182149087898,13.946990966796875,-17.377375590553584,45.271357524147334,-1.7151923118783543,29.609174245472104,-20.666799673077094,29.446446027864624,-36.0110398564356,15.662183278675212,4,-2.024993896484375,-13.290008544921875,-27.17498779296875,-46.279998779296875,-2.57000732421875,4,-0.0325187734334319,2.544552660469145,623.7899780273438,1.174955154969828,628.9199829101562,-1.2988785314785602,618.3300170898438,-0.0325187734334319
3799,2021-04-19,606.0,615.3099975585938,601.739990234375,612.6500244140625,239800.0,-0.018607573266108846,1.2673417773154663,0.7267766852995717,63.295670954541905,62.96506593276975,10.431311520472377,-5.97222197032761,-10.69586150053442,-10.227503594004588,11.98742983333565,15.75,9.633190426418878,2.233001708984375,-29.09452649285845,33.5605299108272,-13.430762391937037,17.896765809905787,-5.555130692097464,13.610260150267441,-55.94276202298209,15.663764100921401,4,10.864990234375,-1.800018310546875,-15.68499755859375,-34.790008544921875,6.719970703125,0,-0.01575905576397485,1.227672516371685,617.489990234375,2.544552660469145,623.7899780273438,1.174955154969828,628.9199829101562,-0.01575905576397485
3800,2021-04-20,595.75,601.4199829101562,583.72998046875,601.4199829101562,322800.0,-0.016914191419141966,5.239878575196185,0.8526258788112414,55.262163717151545,63.7667643686795,19.84795865189551,4.375301590995264,-0.7532549689851749,0.03565814543526358,12.13729196072186,22.27001953125,11.366218578570624,-7.936499023437477,-39.341525287354216,23.46852724047926,-23.639012155395903,7.766014108520949,37.28997802734375,24.37643505653581,-47.61808194009181,15.702513131958378,4,12.634979248046875,8.449981689453125,-3.3874969482421875,-24.540008544921875,25.28997802734375,1,-0.008795619361099405,1.2673417773154663,606.0,1.227672516371685,617.489990234375,2.544552660469145,623.7899780273438,-0.008795619361099405
3801,2021-04-21,596.1900024414062,598.5800170898438,591.7899780273438,595.0,275200.0,0.0007385689322807476,1.274707860918283,-0.20987760638126096,54.02199427939764,63.17825213789772,19.891304100998923,5.247084942381889,-1.34616608960323,-0.7153374097813412,11.803066361443987,6.7900390625,13.048411679867968,-8.158496093750045,-38.25392383871622,21.936931651216128,-23.206209966233132,6.889217778733041,35.8637756347656,27.016529253735293,-44.007563878119946,15.047713872483106,4,12.194976806640625,8.009979248046875,-2.095001220703125,-24.5050048828125,53.30999755859375,2,-0.014357834790151514,5.239878575196185,595.75,1.2673417773154663,606.0,1.227672516371685,617.489990234375,-0.014357834790151514
3802,2021-04-22,593.7899780273438,605.1699829101562,593.6900024414062,598.0,152000.0,-0.004025603254389276,-4.206372053755554,-3.5378263322562447,44.4531130550641,61.76927295973871,21.002483297427148,8.140890733069455,0.98370734444768,1.5411608023202916,11.740365636168617,11.47998046875,12.575140340353755,-10.607019042968773,-40.62725560898946,19.413217523051912,-25.617137325979115,4.40309924004157,37.29732409667963,22.027562685597747,-44.10267932019731,15.010118283010364,4,14.595001220703125,10.410003662109375,0.305023193359375,-22.10498046875,55.050048828125,3,0.016386335007254393,1.274707860918283,596.1900024414062,5.239878575196185,595.75,1.2673417773154663,606.0,0.016386335007254393
3803,2021-04-23,595.3300170898438,598.0,585.47998046875,593.52001953125,314900.0,0.0025935753709016574,2.5021213026590976,-0.42992591733476376,45.357532540346,59.799258707558494,18.26161283739259,7.713840086433493,-0.06456662914627032,0.061649245319131296,11.390156768213206,12.52001953125,13.437085447425488,-9.522482299804665,-38.64446010165216,19.599495502042828,-24.083471200728468,5.038506601119138,34.810138601074186,36.73220501462098,-27.673216320892827,14.560988900923753,4,13.054962158203125,8.869964599609375,-1.235015869140625,-23.64501953125,64.63995361328125,4,0.009524100494500365,-4.206372053755554,593.7899780273438,1.274707860918283,596.1900024414062,5.239878575196185,595.75,0.009524100494500365
3804,2021-04-26,603.9500122070312,605.1400146484375,596.22998046875,596.7000122070312,186700.0,0.014479355768628466,-1.1758156588615802,4.005530264710841,44.13452039917595,56.9946857665607,7.325188731188632,0.49846808762401906,-7.930975775159027,-8.249885131192968,10.84111159839325,9.80999755859375,12.370844734722255,-1.777987670898483,-29.592750789296474,26.036775447499508,-15.685369230097535,12.12939388830057,25.261939979443355,94.30983878635705,31.649290049761404,13.907381559199022,4,4.434967041015625,0.249969482421875,-4.2425079345703125,-32.2650146484375,55.54998779296875,0,0.018163706401854496,2.5021213026590976,595.3300170898438,-4.206372053755554,593.7899780273438,1.274707860918283,596.1900024414062,0.018163706401854496
3805,2021-04-27,602.4600219726562,612.0399780273438,601.8099975585938,604.9199829101562,163300.0,-0.002467075427203147,-4.441464839945458,-0.3393049568965517,47.58094358446049,54.546425765662576,7.070856957952515,4.028507916956642,-5.736564875602198,-6.687053006589849,10.420022482846916,10.22998046875,11.548138288464997,-4.431979370117233,-29.368424817275468,20.504466077041002,-16.900202093696407,8.036243353461941,25.842290779463838,63.93088503282708,1.5062768873848427,12.46822272357912,4,4.3299560546875,1.739959716796875,-2.7525177001953125,-30.7750244140625,58.28997802734375,1,0.017030090555841815,-1.1758156588615802,603.9500122070312,2.5021213026590976,595.3300170898438,-4.206372053755554,593.7899780273438,0.017030090555841815
3806,2021-04-28,605.260009765625,607.8300170898438,600.3599853515625,601.6799926757812,156700.0,0.004647591028199116,-1.4019272095693216,-1.4553146089718143,42.83260610932735,51.444998517056256,0.6277733419356082,3.007510028273373,-7.658054784615615,-9.416977694697039,9.942574269635735,7.47003173828125,9.251842503904413,-2.6634918212890852,-25.32559575512107,19.9986121125429,-13.994543788205078,8.667560145626908,22.15085634082766,74.47300871635424,14.940961166993233,11.331051966916002,4,1.30499267578125,-1.060028076171875,-5.5525054931640625,-33.57501220703125,60.03997802734375,2,0.026071387514647215,-4.441464839945458,602.4600219726562,-1.1758156588615802,603.9500122070312,2.5021213026590976,595.3300170898438,0.026071387514647215
3807,2021-04-29,610.0,614.6699829101562,604.2000122070312,611.3800048828125,141400.0,0.007831328946068083,1.6306588148693413,-0.3854743841104765,46.704408657625784,49.29366147745453,-7.0113550246169325,0.006866274837989295,-11.376076879201037,-14.119305687989026,10.086946337282798,10.469970703125,6.727212986258223,0.9724975585937727,-19.64561794738961,21.590613064577155,-9.336560194397975,11.281555311585521,16.537248393698633,84.00143021731358,26.182531555240622,10.309057752991714,4,-10.480010986328125,-5.800018310546875,-11.589996337890625,-38.31500244140625,52.54998779296875,3,0.06475409836065582,-1.4019272095693216,605.260009765625,-4.441464839945458,602.4600219726562,-1.1758156588615802,603.9500122070312,0.06475409836065582
3808,2021-04-30,613.739990234375,614.5499877929688,604.280029296875,606.0999755859375,335400.0,0.006131131531762257,1.2181312452213346,-5.536222910216718,43.38587056691606,47.081461434384984,-12.671798012122736,-3.102229144626108,-14.22847661356002,-17.911752014758804,10.812072610948341,10.26995849609375,3.236538536573562,4.21098937988279,-16.350388276360604,24.772367036126184,-6.069699448238907,14.491678208004487,11.941112800824612,94.95665643897644,40.71413955191575,10.280688828121678,4,-14.540008544921875,-9.540008544921875,-15.329986572265625,-42.05499267578125,55.260009765625,4,0.05719040176555823,1.6306588148693413,610.0,-1.4019272095693216,605.260009765625,-4.441464839945458,602.4600219726562,0.05719040176555823
3809,2021-05-03,607.8499755859375,622.5700073242188,607.1199951171875,617.219970703125,201200.0,-0.009596921729327468,-1.853199427405629,-1.2264367999744357,43.0522116954133,45.724800098636294,-7.254673935292772,3.2771383089484516,-8.27343505446322,-12.034569666926927,11.181510027505928,15.45001220703125,-0.3740350961893455,-1.883023071289017,-22.28415642852258,18.518110285944545,-12.083589749905855,8.31754360732782,16.992104997933097,33.7234706187876,-17.65136205987247,10.200566678616799,5,-3.824981689453125,-3.649993896484375,-10.497467041015625,-36.16497802734375,56.1500244140625,0,0.08574483377571318,1.2181312452213346,613.739990234375,1.6306588148693413,610.0,-1.4019272095693216,605.260009765625,0.08574483377571318
3810,2021-05-04,596.6599731445312,608.489990234375,593.0,607.2100219726562,236200.0,-0.018409151749359975,1.3630827676750747,1.1259396292291457,28.781898528476646,42.92034501520063,4.557223369245548,13.777935184151715,3.187213289989586,-0.9400027668337998,11.05007618234004,15.489990234375,-3.6372740381700623,-12.187023925781205,-33.26626791346223,8.89222006189982,-22.72664591962166,-1.647401931940749,27.359865437036888,12.377315650962382,-33.03432678352531,10.539621993840505,5,7.365020751953125,7.540008544921875,-1.444976806640625,-24.9749755859375,63.34002685546875,1,0.10531966225970857,-1.853199427405629,607.8499755859375,1.2181312452213346,613.739990234375,1.6306588148693413,610.0,0.10531966225970857
3811,2021-05-05,595.5,603.6900024414062,591.280029296875,598.6900024414062,302600.0,-0.0019441108784588046,-1.1341415413681808,0.30236850021984124,30.36781206082,41.35531157139573,6.268194196793388,14.83615656737993,4.1531226894785505,0.22220356041748346,10.888600219063404,12.40997314453125,-6.001188639976135,-12.799496459960892,-34.69393535822337,9.094942438301587,-23.74671590909213,-1.8522770108296527,27.714041419311798,13.48665281719675,-28.395692551030585,10.947219449131211,5,8.524993896484375,9.35498046875,-0.5749969482421875,-23.81500244140625,66.44000244140625,2,0.10957178841309823,1.3630827676750747,596.6599731445312,-1.853199427405629,607.8499755859375,1.2181312452213346,613.739990234375,0.10957178841309823
3812,2021-05-06,599.0399780273438,599.7000122070312,585.0,599.030029296875,317600.0,0.005944547485044138,21.104997476022213,-0.0031187218980197073,36.68637750198855,40.39184990046712,3.968584131810303,10.490402950643556,0.2998594991082655,-3.382912958349607,10.651036589358045,14.70001220703125,-6.608621543402933,-8.406518554687523,-30.35060871153121,13.537571602156163,-19.378563633109366,2.56552652373432,23.38438217295686,37.37017644469066,-5.833852121803147,10.972045078421841,5,4.745025634765625,8.985015869140625,-4.5974884033203125,-27.35498046875,69.8699951171875,3,0.11061033018834765,-1.1341415413681808,595.5,1.3630827676750747,596.6599731445312,-1.853199427405629,607.8499755859375,0.11061033018834765
3813,2021-05-07,607.989990234375,609.969970703125,597.0,597.0,176000.0,0.014940592506870631,-1.3603243363323336,1104.6625766871166,51.49062938904493,41.2091953437859,-3.348932840600469,1.0217768712709585,-7.81816477283121,-12.359134940502827,10.33779723203886,12.969970703125,-6.832247423534341,0.9059936523437955,-20.73343628419127,22.54542358887886,-9.913721315923794,11.725708620611385,13.66048237129462,61.19240285469672,13.656516943211415,10.81971496826755,5,-4.204986572265625,0.394989013671875,-14.769989013671875,-36.30499267578125,68.510009765625,4,0.0897383154902951,21.104997476022213,599.0399780273438,-1.1341415413681808,595.5,1.3630827676750747,596.6599731445312,0.0897383154902951
3814,2021-05-10,601.3699951171875,614.5700073242188,600.719970703125,610.0,352300.0,-0.010888329123042828,-1.7895189742707167,-0.7852604687326447,54.45183424583091,41.97262763949372,3.203479781795295,6.205997932095556,-0.4265962737082418,-5.708787223821446,9.658657616141289,13.85003662109375,-5.839414380124367,-4.600500488281227,-24.903514513558775,15.702513536996321,-14.752007500920058,5.551006524357604,19.522067645743732,55.36013210175964,4.692535108015292,10.151507012638787,5,2.415008544921875,7.014984130859375,-9.017501831054688,-29.68499755859375,63.8499755859375,0,0.11245989229913866,-1.3603243363323336,607.989990234375,21.104997476022213,599.0399780273438,-1.1341415413681808,595.5,0.11245989229913866
3815,2021-05-11,600.0599975585938,607.5999755859375,582.1400146484375,599.719970703125,432700.0,-0.0021783553706208325,2.302203521993659,-0.03940054033410187,53.02390663212554,43.10499436424908,4.623435327939205,6.405484179382711,1.0044541527058755,-4.6618775242743595,8.869072549393845,25.4599609375,-4.994176800694731,-4.9969970703125455,-24.590203911789104,14.596209771164013,-14.793600491050825,4.799606350425734,20.088823558453896,55.25743742624682,1.5321219350983313,9.79660342073826,5,2.295013427734375,7.529998779296875,-5.095001220703125,-28.375,67.45001220703125,1,0.10655601556769789,-1.7895189742707167,601.3699951171875,-1.3603243363323336,607.989990234375,21.104997476022213,599.0399780273438,0.10655601556769789
3816,2021-05-12,578.239990234375,601.510009765625,576.97998046875,600.02001953125,385000.0,-0.03636304271738777,-1.018928395607487,-64.05385029617663,40.67858002662103,42.435457849692995,24.81739854558475,25.543634277425895,22.698328194263695,16.928512707610025,7.742009141741294,24.530029296875,-5.190448265787268,-24.283004760742188,-43.990239687542726,-4.575769833941649,-34.13662222414246,-14.429387297341918,40.38847862392822,3.3519788918205804,-52.13638809552552,9.853617463400266,5,21.535003662109375,26.769989013671875,17.550003051757812,-6.55499267578125,76.69000244140625,2,0.14139459592285486,2.302203521993659,600.0599975585938,-1.7895189742707167,601.3699951171875,-1.3603243363323336,607.989990234375,0.14139459592285486
3817,2021-05-13,586.5700073242188,595.4199829101562,581.3499755859375,583.02001953125,290500.0,0.014405812864079826,-3.0841372345797127,-0.16299279236865408,45.14411612655261,42.63081846743039,14.32024919181356,15.054047854115765,14.550433021412573,8.497696738356922,6.554037827059448,17.17999267578125,-5.5326202905266655,-14.09198913574221,-32.31706557086147,4.133087299377053,-23.20452735330184,-4.979450918182579,29.559552230711233,25.512157499492595,-31.012444843174997,9.112538217559646,5,13.204986572265625,18.439971923828125,9.219985961914062,-14.885009765625,84.3599853515625,3,0.1284927530833122,-1.018928395607487,578.239990234375,2.302203521993659,600.0599975585938,-1.7895189742707167,601.3699951171875,0.1284927530833122
3818,2021-05-14,597.4099731445312,600.5599975585938,587.3599853515625,591.4600219726562,156200.0,0.018480259278447653,1.1551040338010203,1.6760483468871963,46.46178068006509,43.00965946572503,1.0284178861816144,2.774874330892885,4.597428837931147,-2.5404102260189347,5.683025750459572,13.989990234375,-5.439817321828059,-2.2480224609374773,-18.69546749956794,14.199422577692985,-10.471744980252652,5.975700058377697,16.370611665227898,54.34950274000406,2.4968903586635918,8.223722519315224,5,-1.634979248046875,7.600006103515625,-1.6199798583984375,-25.7249755859375,81.59002685546875,4,0.11968330495664836,-3.0841372345797127,586.5700073242188,-1.018928395607487,578.239990234375,2.302203521993659,600.0599975585938,0.11968330495664836
3819,2021-05-17,596.4500122070312,598.9299926757812,588.27001953125,594.489990234375,217000.0,-0.0016068712955144004,2.08092470254108,0.32941816092897297,46.729776476495886,45.003868126616055,0.22488506847923873,3.1438784969470817,5.65649754131266,-1.664514531331747,5.629606760868173,10.65997314453125,-6.137627724534127,-2.7304840087890625,-18.95569281497933,13.494724797401204,-10.843088411884196,5.382120394306071,15.12253634226738,63.586005365991724,12.713406203971147,8.112604403095121,5,-0.675018310546875,8.559967041015625,-0.6600189208984375,-24.7650146484375,86.17999267578125,0,0.134210723706353,1.1551040338010203,597.4099731445312,-3.0841372345797127,586.5700073242188,-1.018928395607487,578.239990234375,0.134210723706353
3820,2021-05-18,590.510009765625,596.219970703125,588.530029296875,594.1099853515625,224300.0,-0.009958927520894112,-1.0343931149182155,-1.8367016473079438,42.23928527845751,46.322920706353564,5.811963704878508,9.13978754160837,11.326558625410371,4.227561884869829,5.527081914016545,7.91998291015625,-7.101998008100509,-8.408486938476585,-25.031291882191,8.214318005237828,-16.71988941033385,-0.09708446661932157,18.98698469884073,55.15700422990793,6.969394422410019,8.311402471857209,5,5.264984130859375,14.499969482421875,6.7574920654296875,-18.82501220703125,89.47998046875,1,0.12651768759542725,2.08092470254108,596.4500122070312,1.1551040338010203,597.4099731445312,-3.0841372345797127,586.5700073242188,0.12651768759542725
3821,2021-05-19,587.6300048828125,588.2899780273438,576.530029296875,581.239990234375,216500.0,-0.004877148287385613,2.0505858138062063,-1.775016106608796,37.99505534243129,46.468329355291644,8.334691641766199,11.958749037976645,14.439832705534172,6.792201177947845,5.679916457678717,13.97998046875,-7.802295322659916,-10.86049194335942,-28.20426375848706,6.483279871768218,-19.53237785092324,-2.188606035795601,19.91596874191032,46.192219086782806,2.4301060357455952,8.671885907563807,5,7.920013427734375,17.154998779296875,14.854995727539062,-11.93499755859375,85.5899658203125,2,0.13593588519827615,-1.0343931149182155,590.510009765625,2.08092470254108,596.4500122070312,1.1551040338010203,597.4099731445312,0.13593588519827615
3822,2021-05-20,603.52001953125,605.72998046875,586.280029296875,587.719970703125,272900.0,0.027040849712237414,-1.0824435063322573,2.4726154316388715,45.1481314493481,45.763607361992,-7.658356466256237,-3.335977026123828,-1.346293393460769,-9.241111513126498,5.855249972668462,19.449951171875,-5.953916086843719,4.54302062988279,-12.7914478313661,21.87748909113168,-4.124213600741655,13.210254860507234,-26.989990234375,92.43162796919809,52.86728570510898,8.667234230624446,5,-7.970001220703125,-0.33001708984375,3.934967041015625,-18.08001708984375,52.77996826171875,3,0.08518354235284686,2.0505858138062063,587.6300048828125,-1.0343931149182155,590.510009765625,2.08092470254108,596.4500122070312,0.08518354235284686
3823,2021-05-21,601.0,609.5700073242188,600.1300048828125,608.0,295400.0,-0.004175535938654162,-1.1601860387161653,-0.44303660552868646,46.64052041849962,44.89568360339963,-6.966769941590314,-0.38935941430599996,1.3175292237729082,-6.9307945389227825,5.5814094680732556,9.44000244140625,-4.2392610666620385,1.739501953125,-15.52916548556334,19.00816939181334,-6.894831766219227,10.373835672469227,-24.469970703125,74.06170392387595,32.364000599158565,8.634333719344182,5,-7.949981689453125,1.96502685546875,8.832489013671875,-6.730010986328125,43.22998046875,4,0.11635606102459439,-1.0824435063322573,603.52001953125,2.0505858138062063,587.6300048828125,-1.0343931149182155,590.510009765625,0.11635606102459439
3824,2021-05-24,614.9199829101562,617.8300170898438,600.4600219726562,605.9099731445312,250000.0,0.02316136923486889,1.3425358883181877,-1.2871442522321428,58.72182923672188,45.52878611502144,-20.96751439148295,-14.171965221369078,-13.022512472116546,-20.949252121217114,5.944138579937223,17.3699951171875,-2.9828353843511195,15.110986328125023,-3.4345114488315858,33.65648410508163,5.8382374396467185,24.383735216603327,-37.068354492187495,92.95391031524002,45.58324212018469,9.272748888478326,5,-17.739959716796875,-15.369964599609375,-5.087493896484375,-17.584991455078125,32.3699951171875,0,0.10420870823969675,-1.1601860387161653,601.0,-1.0824435063322573,603.52001953125,2.0505858138062063,587.6300048828125,0.10420870823969675
3825,2021-05-25,612.719970703125,618.5399780273438,611.1699829101562,615.97998046875,154700.0,-0.003577721115224697,-1.317613865376864,-0.3618208914781195,58.14414277103844,47.469404197734484,-18.755133540754173,-11.767202938296919,-11.198446174925266,-18.994194251204135,6.258193370005991,7.3699951171875,-3.7121050043452897,12.397976684570267,-7.004115208956023,31.800068578096557,2.696930737807179,22.099022631333355,-32.46963896484374,86.1461213353073,33.06463347934411,9.701045946763129,5,-15.184967041015625,-13.169952392578125,-2.1874847412109375,-15.384979248046875,46.260009765625,1,0.11409785468468159,1.3425358883181877,614.9199829101562,-1.1601860387161653,601.0,-1.0824435063322573,603.52001953125,0.11409785468468159
3826,2021-05-26,621.0399780273438,622.5599975585938,613.5499877929688,615.3800048828125,285100.0,0.013578808790369878,1.0712637065826673,-1.7361828802516288,59.954751131221734,49.115030309364386,-22.758831570577513,-19.86277453939988,-19.461170626004787,-27.556532649865517,6.769899028412965,9.84002685546875,-3.999652369563478,19.928985595703125,-1.4965085579844981,41.35447974939075,9.216238518859313,30.641732672546937,-37.72647458593747,95.81030633686119,39.05845625714821,10.712747076843794,5,-21.494964599609375,-21.489959716796875,-14.74749755859375,-23.704986572265625,40.4000244140625,2,0.0949214451447693,-1.317613865376864,612.719970703125,1.3425358883181877,614.9199829101562,-1.1601860387161653,601.0,0.0949214451447693
3827,2021-05-27,649.5,650.4199829101562,629.739990234375,634.989990234375,825600.0,0.045826392792064574,1.5296664899693144,2.563618129468474,65.96415915992046,51.28196125157055,-46.21330367170685,-47.65512933114428,-47.65033335441058,-55.597996670303246,7.362341168573132,29.3800048828125,-3.324419770475288,46.41400756835935,16.099983901636392,76.72803123508231,31.256995734997872,61.57101940172083,-62.26184714687497,98.1706436426438,40.246322736623924,15.15701183336146,5,-36.024993896484375,-36.024993896484375,-43.20751953125,-52.165008544921875,6.92999267578125,3,0.036520355201116184,1.0712637065826673,621.0399780273438,-1.317613865376864,612.719970703125,1.3425358883181877,614.9199829101562,0.036520355201116184
3828,2021-05-28,648.8400268554688,650.6799926757812,638.9500122070312,648.6699829101562,291100.0,-0.0010161249338432876,5.0935349884270265,0.011719078626352363,69.13342862133352,53.77125593433028,-41.89665463050153,-46.62100448231331,-46.30764960769102,-54.70347437502619,7.9906455755269,11.72998046875,0.44770798084800845,43.99903259277346,7.6287482648320974,80.36931692071482,25.81389042880278,62.18417475674414,-54.02005439549998,96.33618698985421,36.51415755295187,18.18514216397066,5,-35.235015869140625,-35.235015869140625,-42.54754638671875,-51.505035400390625,5.52996826171875,4,0.011497380908594534,1.5296664899693144,649.5,1.0712637065826673,621.0399780273438,-1.317613865376864,612.719970703125,0.011497380908594534
3829,2021-06-01,659.969970703125,665.7100219726562,653.489990234375,653.6799926757812,383000.0,0.017153602408896296,-2.6641868211308464,36.990308686288586,72.37618683961566,57.11980055223674,-48.13013665436188,-56.54514172532595,-56.737527292933464,-65.52665917214313,8.367256691085178,16.8699951171875,3.854390724246514,52.52297668457027,8.566984589203457,96.47896877993708,30.544980636886862,74.50097273225367,-57.32959541294247,89.47552776235922,27.8750041003953,21.97799604768342,6,-38.849945068359375,-38.849945068359375,-53.677490234375,-62.634979248046875,-12.75994873046875,1,-0.023849555181436166,5.0935349884270265,648.8400268554688,1.5296664899693144,649.5,1.0712637065826673,621.0399780273438,-0.023849555181436166
3830,2021-06-02,659.5,664.4500122070312,657.1199951171875,658.1099853515625,395300.0,-0.0007121092231276993,-3.3501648132719963,0.22098879239241181,86.10917339923603,62.46581366965949,-41.17474794802274,-53.888880261183544,-55.42440682663528,-64.84982118392918,9.76404024577083,7.33001708984375,6.660111154912784,48.9110046386719,-0.4498067057983235,98.27181598314212,24.230598966436787,73.59141031090701,-46.76848124062167,88.09429082952059,18.335654316951633,24.680405672235132,6,-33.504974365234375,-38.379974365234375,-53.20751953125,-62.165008544921875,0.55999755859375,2,-0.018514059094247526,-2.6641868211308464,659.969970703125,5.0935349884270265,648.8400268554688,1.5296664899693144,649.5,-0.018514059094247526
3831,2021-06-03,660.75,662.0,650.5800170898438,653.7000122070312,398300.0,0.0018953752843062777,1.3916225146516519,5.0718802142794415,85.17644007879471,66.91340351737578,-34.60053055065066,-52.70192734579052,-55.33480045535134,-66.0125998868375,11.119044341948694,11.41998291015625,9.87875548756665,46.89850463867185,-6.706083812067845,100.50309308941155,20.096210413301947,73.70079886404176,-39.54192072649721,86.21068224586101,10.406748097742181,26.802294225369863,6,-27.829986572265625,-39.629974365234375,-55.25502014160156,-63.415008544921875,-7.09002685546875,3,-0.0026788036795308834,-3.3501648132719963,659.5,-2.6641868211308464,659.969970703125,5.0935349884270265,648.8400268554688,-0.0026788036795308834
3832,2021-06-04,665.2999877929688,669.239990234375,664.1900024414062,664.1900024414062,467400.0,0.006886095789585767,-8.099197184647531,0.15744500333313133,84.23604715870756,71.09068426628778,-32.928182400924925,-54.84530732761789,-58.78287896376253,-70.44259367846007,12.245165017807166,8.489990234375,14.628813767086626,48.1354919433594,-9.64256512289569,105.91354900961448,19.246463410231854,77.02452047648694,-36.97159768760139,86.99238923894404,8.124536252697112,28.88902853312756,6,-30.449981689453125,-42.41497802734375,-59.91749572753906,-67.96499633789062,-16.739990234375,4,-0.005801871971120032,1.3916225146516519,660.75,-3.3501648132719963,659.5,-2.6641868211308464,659.969970703125,-0.005801871971120032
3833,2021-06-07,662.5499877929688,667.260009765625,660.280029296875,664.7100219726562,673900.0,-0.004133473696764534,-1.0835914440841017,-1.946002419443528,82.74223001572136,73.7596176861766,-22.941716305243062,-50.3813061362772,-54.72743447721405,-67.66704850635188,13.502675699043726,6.97998046875,20.550574926368768,42.657492065429665,-18.358079857510347,103.67306398836968,12.149706103959602,73.16527802689973,-26.857509664380018,64.14784528579605,-15.965137973117692,30.507785961470017,6,-22.345001220703125,-39.66497802734375,-60.69000244140625,-65.21499633789062,-16.6099853515625,0,-0.00923703151451849,-8.099197184647531,665.2999877929688,1.3916225146516519,660.75,-3.3501648132719963,659.5,-0.00923703151451849
3834,2021-06-08,669.0,672.4400024414062,663.4199829101562,663.4199829101562,317800.0,0.009735132934673985,-2.2329720092318124,-2.5833003673354056,88.6840946337167,77.15294567091863,-23.371507579232457,-54.28825086088227,-59.77723042076968,-73.94357695386657,14.62038421803582,9.8900146484375,25.223764719005885,45.72600402832029,-18.38499864037908,109.83700669701966,13.670502693970548,77.78150536267003,-27.26896969236975,84.2634732545218,0.9526766712373984,32.055501334349685,6,-26.0050048828125,-44.514984130859375,-67.30001831054688,-71.66500854492188,-32.44000244140625,1,-0.02186846768731321,-1.0835914440841017,662.5499877929688,-8.099197184647531,665.2999877929688,1.3916225146516519,660.75,-0.02186846768731321
3835,2021-06-09,664.0,669.77001953125,662.2899780273438,669.0499877929688,260400.0,-0.007473841554558991,1.3050793262674805,-0.9050129617273552,86.86880115976875,80.14339567409053,-11.546732026946643,-46.64387206530523,-53.17219754603116,-68.71852895536756,15.67962863701391,7.48004150390625,30.261809344415724,37.529003906249955,-28.067609671803325,103.12561748430323,4.730697117223258,70.32731069527665,-16.127175265614596,61.39063084594895,-25.51596076643719,32.79830678902666,6,-12.910003662109375,-39.514984130859375,-59.88751220703125,-66.66500854492188,-30.41998291015625,2,-0.02528611148696347,-2.2329720092318124,669.0,-1.0835914440841017,662.5499877929688,-8.099197184647531,665.2999877929688,-0.02528611148696347
3836,2021-06-10,660.0,668.3900146484375,657.25,668.3900146484375,196200.0,-0.0060240963855421326,1.6555411677409029,1.661393055270187,80.802804636758,81.7921340604058,-1.6081881466019468,-38.1610954844125,-47.75624978334588,-64.17786826205861,16.36417073312239,11.1400146484375,33.05132032914162,29.441003417968773,-33.64219787117213,92.52420470710967,-2.1005972266016215,60.98260406253917,-7.213739724210427,18.10401289010861,-65.29040523499236,31.541600644570423,6,-4.30499267578125,-35.514984130859375,-55.88751220703125,-62.105010986328125,-52.34002685546875,3,9.09053918087821e-05,1.3050793262674805,664.0,-2.2329720092318124,669.0,-1.0835914440841017,662.5499877929688,9.09053918087821e-05
3837,2021-06-11,661.9400024414062,665.6199951171875,656.5700073242188,663.719970703125,210200.0,0.0029393976384943787,2.243713288778535,0.21215317687797355,83.44679451232463,83.3825080482937,-1.7857994134083128,-36.011373518434425,-48.33462974072313,-65.37554024137648,17.065578528438902,9.04998779296875,36.51162840248173,27.61250610351567,-33.37633394177681,88.60134614880815,-2.881913919130511,58.10692612616185,10.5,33.8374087549132,-48.64161971845918,30.49442002264622,6,-0.42999267578125,-37.454986572265625,-57.50001525878906,-64.04501342773438,-25.260009765625,4,-0.01250873080088244,1.6555411677409029,660.0,1.3050793262674805,664.0,-2.2329720092318124,669.0,-0.01250873080088244
3838,2021-06-14,668.9099731445312,669.0800170898438,660.27001953125,660.27001953125,335400.0,0.010529610957817903,-1.039362235707171,-4.8539930734149435,82.07965115267002,84.4606707497442,-6.268674559496503,-39.36853941534855,-54.34295061875764,-71.62026039699572,18.228089028893034,8.80999755859375,39.63650052656635,31.007476806640625,-29.247621394229668,91.26257500751092,0.8799277062055353,61.135025907075715,3.212629394531291,77.75658233787411,-3.257099121918401,30.127549100435132,6,-7.39996337890625,-44.424957275390625,-63.004974365234375,-71.01498413085938,-20.05999755859375,0,-0.030422592580392704,2.243713288778535,661.9400024414062,1.6555411677409029,660.0,1.3050793262674805,664.0,-0.030422592580392704
3839,2021-06-15,676.5,676.6400146484375,666.1500244140625,669.5599975585938,290300.0,0.011346858561232409,1.905801695789269,0.803245335801126,85.61541681038184,84.40580890653817,-12.591457698806721,-42.85091854180746,-60.86523793430115,-78.37749333432225,19.584424693099088,10.489990234375,39.86665778858571,34.59500427246098,-24.693361324896728,93.8833698698187,4.9508214737821845,64.23918707113978,-19.92999267578125,99.30236872276303,18.15560101141719,29.64418279867883,6,-12.889984130859375,-49.91497802734375,-70.41500854492188,-78.60501098632812,-29.27001953125,1,-0.045173684491638944,-1.039362235707171,668.9099731445312,2.243713288778535,661.9400024414062,1.6555411677409029,660.0,-0.045173684491638944
3840,2021-06-16,665.219970703125,679.469970703125,665.0599975585938,675.5900268554688,300600.0,-0.01667410095620847,-1.6959719089896943,-1.494243876698474,73.88109287973295,83.15077032886465,-0.4634612681394401,-27.07497447573303,-48.96857341778184,-66.36044945263018,21.061319742689044,14.40997314453125,39.61318360587552,19.57947692871096,-35.326832679280756,74.48578653670268,-7.873677875284898,47.03263173270682,-8.24856323242193,37.772826252088926,-39.80399114728606,27.453154803995844,6,2.800018310546875,-37.219970703125,-59.134979248046875,-67.32498168945312,-17.5799560546875,2,-0.04308345270247704,1.905801695789269,676.5,-1.039362235707171,668.9099731445312,2.243713288778535,661.9400024414062,-0.04308345270247704
3841,2021-06-17,667.510009765625,669.02001953125,655.1599731445312,665.9500122070312,289600.0,0.003442529033034658,5.052399418968803,-0.15043289406308305,63.57607545433632,80.85521791726784,-1.8927991016137184,-24.32069948342678,-50.34700664602383,-67.63256967084749,21.558590553556257,13.86004638671875,37.83961079528808,17.875515747070267,-30.495542616799867,66.2465741109404,-6.3100134348648,42.061044929005334,11.9599609375,50.80229478150618,-23.171123247072003,24.185529181935067,6,-0.195037841796875,-39.510009765625,-62.537506103515625,-69.61502075195312,-16.8699951171875,3,-0.05083068744945818,-1.6959719089896943,665.219970703125,1.905801695789269,676.5,-1.039362235707171,668.9099731445312,-0.05083068744945818
3842,2021-06-18,654.9299926757812,660.2000122070312,650.6900024414062,657.77001953125,354900.0,-0.018846184934755983,1.4701284906901717,-1.8205328846981494,53.89135196186102,77.64956480017224,10.126444446716391,-8.107366295550037,-37.29386404011154,-53.84373358214748,23.18440513989406,16.82000732421875,34.39722404290421,2.7250000000000227,-40.520212442649154,45.9702124426492,-18.897606221324622,24.347606221324668,24.53997802734375,14.732435407216068,-54.0819111889137,21.622606221324588,6,10.149993896484375,-26.92999267578125,-52.537506103515625,-57.035003662109375,-6.41998291015625,4,-0.07217568298883925,5.052399418968803,667.510009765625,-1.6959719089896943,665.219970703125,1.905801695789269,676.5,-0.07217568298883925
3843,2021-06-21,670.9299926757812,672.75,658.6199951171875,660.6300048828125,267700.0,0.024430092038739026,1.02726002986081,-3.6267219702993705,56.592886530639824,74.08387501094148,-5.09571242618199,-19.60492237392623,-52.59733816300297,-68.12036606944935,25.010723001944967,17.82000732421875,31.58711434003112,15.228500366210938,-21.384321812676262,51.84132254509814,-3.0779107232326623,33.53491145565454,7.388779296874986,70.32665932886704,3.9553801083130793,18.30641108944358,6,-5.850006103515625,-42.92999267578125,-68.53750610351562,-73.03500366210938,-22.40997314453125,0,-0.051048545114826704,1.4701284906901717,654.9299926757812,5.052399418968803,667.510009765625,-1.6959719089896943,665.219970703125,-0.051048545114826704
3844,2021-06-22,679.0,679.1300048828125,663.4299926757812,671.0900268554688,290200.0,0.012028091473499591,2.843340281046191,0.7679594678676187,60.74734350674602,71.18149082727228,-12.96103708659291,-23.850916859143354,-60.13348388950385,-74.99560237758897,26.54395634651229,15.70001220703125,28.949135903397178,20.094506835937523,-12.484936391294923,52.67395006316997,3.804785222321243,36.3842284495538,-28.30999755859375,98.3670214683658,33.3083366144827,16.289721613616237,6,-13.920013427734375,-51.0,-78.60751342773438,-81.10501098632812,-24.1099853515625,1,-0.0444035705656296,1.02726002986081,670.9299926757812,1.4701284906901717,654.9299926757812,5.052399418968803,667.510009765625,-0.0444035705656296
3845,2021-06-23,682.6300048828125,684.0,677.9600219726562,680.0,269900.0,0.005346104392949247,1.2495283126093975,0.3324922644814309,61.750795881868584,69.06460096561791,-15.277004432284002,-23.162445802479397,-63.00525584872321,-77.35847965696098,28.19661333008945,6.03997802734375,26.667027032109672,20.229010009765602,-5.836191240727544,46.29421126025875,7.196409384519029,33.261610635012175,-31.371202392578084,95.88713534194166,32.12001873949826,13.032600625246575,6,-15.285003662109375,-52.364990234375,-82.23751831054688,-84.73501586914062,-41.53997802734375,2,-0.05185828949921367,2.843340281046191,679.0,1.02726002986081,670.9299926757812,1.4701284906901717,654.9299926757812,-0.05185828949921367
3846,2021-06-24,679.989990234375,688.030029296875,672.8699951171875,688.030029296875,253000.0,-0.003867416652584277,2.771134458884975,-3.0570433975400326,58.05460159203887,66.24324619669727,-10.620019095195744,-16.737755586089634,-59.96345083977303,-73.72574486774943,29.54009806487435,15.1600341796875,22.99495570956242,14.641494750976562,-4.007669183641724,33.29065868559485,5.316912783667476,23.96607671828565,-27.421539843749997,78.46804156402885,16.910126532450413,9.324581967309122,6,-10.629974365234375,-47.7099609375,-79.59750366210938,-82.09500122070312,-44.69000244140625,3,-0.04757419381245198,1.2495283126093975,682.6300048828125,2.843340281046191,679.0,1.02726002986081,670.9299926757812,-0.04757419381245198
3847,2021-06-25,673.219970703125,681.0,669.3200073242188,680.6400146484375,366700.0,-0.009956057630960968,1.8697719058830586,0.9228865541115024,55.60338555172275,63.30143890770313,-2.3263037585252277,-8.537292339872465,-52.69664442695682,-66.29710753600807,29.46372762857617,11.67999267578125,19.55312634446034,6.68547668457029,-10.693653031245049,24.064606400385628,-2.0040881733374363,15.375041542478016,-18.523825578124956,49.64283787205253,-11.108802033773976,8.689564857907692,6,-3.859954833984375,-36.06494140625,-73.05245971679688,-69.01998901367188,-41.25994873046875,4,-0.033540235045470435,2.771134458884975,679.989990234375,1.2495283126093975,682.6300048828125,2.843340281046191,679.0,-0.033540235045470435
3848,2021-06-28,656.2999877929688,670.6599731445312,653.4299926757812,670.5499877929688,264100.0,-0.02513291887714597,1.3814810440533838,1.9204738011022455,43.99129522259499,58.67653650906014,14.099564102407157,9.454989987217914,-35.26314513621696,-48.968443297598014,28.941297921083976,19.78997802734375,17.153416478198437,-10.607504272460915,-26.65697128845136,5.44196274352953,-18.632237780456194,-2.5827707644656357,31.73004150390625,8.294774796387992,-47.43869387018878,8.024733507995238,6,13.060028076171875,-12.219970703125,-56.92997741699219,-52.100006103515625,-40.19000244140625,0,-0.011869538583324069,1.8697719058830586,673.219970703125,2.771134458884975,679.989990234375,1.2495283126093975,682.6300048828125,-0.011869538583324069
3849,2021-06-29,644.22998046875,660.0,643.760009765625,659.52001953125,285100.0,-0.01839099123680965,-1.0012334907789042,1.072985197368421,41.23281679512455,55.04895027743699,23.591591689872303,21.381580161600596,-22.43887497711114,-36.72648099415392,27.563777529125993,16.239990234375,13.941317726666057,-21.89051208496096,-40.68179547604234,-3.0992286938795814,-31.28615378050165,-12.49487038942027,43.10804809570311,1.0616003970661225,-51.72739722488888,9.395641695540682,6,21.6650390625,0.015045166015625,-46.22245788574219,-40.029998779296875,-19.67999267578125,1,0.0066591732650791435,1.3814810440533838,656.2999877929688,1.8697719058830586,673.219970703125,2.771134458884975,679.989990234375,0.0066591732650791435
3850,2021-06-30,647.2899780273438,651.8900146484375,639.7899780273438,645.030029296875,301300.0,0.004749852772091279,1.1116951869664093,-0.14780529475633902,44.31624703790661,52.908969342278134,19.80328215827967,18.298089136386466,-24.363062304853884,-39.515148372475096,26.1575570853225,12.10003662109375,10.54791108315169,-18.22001342773433,-38.63974948661928,2.199722631150621,-28.42988145717686,-8.010145398291797,38.30492978515622,15.547247157958665,-39.90950978330021,10.209868029442482,6,16.620025634765625,2.310028076171875,-48.924957275390625,-43.089996337890625,-18.17999267578125,2,0.011741316688163916,-1.0012334907789042,644.22998046875,1.3814810440533838,656.2999877929688,1.8697719058830586,673.219970703125,0.011741316688163916
3851,2021-07-01,658.97998046875,659.52001953125,649.27001953125,649.3200073242188,203400.0,0.018059915707380858,-1.1004208696304727,4.2744213681907794,48.78248640191681,52.34131761339544,7.572364023778846,6.818257800241895,-34.77218248319582,-50.785967640913896,25.23606434450035,12.23004150390625,6.035171445750166,-6.4415100097655795,-26.963198535585207,14.080178516054048,-16.702354272675393,3.819334253144234,23.86663155664064,46.56634848226782,-11.144889278223864,10.260844262909824,7,4.930023193359375,-8.189971923828125,-60.437469482421875,-54.779998779296875,-30.469970703125,3,-0.02714794704469725,1.1116951869664093,647.2899780273438,-1.0012334907789042,644.22998046875,1.3814810440533838,656.2999877929688,-0.02714794704469725
3852,2021-07-02,661.4400024414062,662.3099975585938,654.280029296875,661.5399780273438,130000.0,0.003733075428037136,8.79255675474507,-0.010349468310281862,46.80907313257724,51.254227235832936,6.85363210701837,4.273323755186539,-35.81895570731149,-52.751882374258116,24.023414106250197,8.02996826171875,3.453410342045686,-3.7884887695312273,-24.387446763143885,16.81046922408143,-14.087967766337556,6.5109902272751015,18.823211544101582,70.13290521062767,14.339399383876994,10.29947899680631,7,2.470001220703125,-2.55499267578125,-61.892486572265625,-57.240020751953125,-40.44000244140625,4,-0.03951985751081499,-1.1004208696304727,658.97998046875,1.1116951869664093,647.2899780273438,-1.0012334907789042,644.22998046875,-0.03951985751081499
3853,2021-07-06,656.4299926757812,660.0,647.4600219726562,660.0,178500.0,-0.007574397900237062,6.025183361542801,35.70879120879121,41.2335195435406,49.086024573254555,10.71758262452613,9.276965214191478,-29.47442347441256,-47.001717199352015,22.89795962365878,13.97998046875,2.100791277785106,-8.492498779296852,-29.43790432202195,12.452906763428246,-18.965201550659344,1.9802039920656398,21.40482715223675,73.88987662886754,22.625059780409067,10.472702771362526,7,7.480010986328125,7.060028076171875,-42.954986572265625,-43.540008544921875,-32.3800048828125,1,-0.037277350176184054,8.79255675474507,661.4400024414062,-1.1004208696304727,658.97998046875,1.1116951869664093,647.2899780273438,-0.037277350176184054
3854,2021-07-07,654.3699951171875,657.52001953125,647.3099975585938,653.510009765625,176900.0,-0.003138183175020126,1.8519478305344812,-0.24089176112564326,44.84562327695489,47.20767206159748,9.964244695276648,10.735116972934179,-26.35421656027927,-44.13098399353521,21.486422440910555,10.21002197265625,2.3652173662496807,-9.820996093749955,-31.184515487887325,11.542523300387415,-20.502755790818696,0.8607636033187873,21.182134202790053,64.74247089178465,11.284759774646275,10.681759697068687,7,9.540008544921875,9.540008544921875,-40.764984130859375,-41.350006103515625,-40.0,2,-0.05846846593076627,6.025183361542801,656.4299926757812,8.79255675474507,661.4400024414062,-1.1004208696304727,658.97998046875,-0.05846846593076627
3855,2021-07-08,647.2100219726562,652.9299926757812,637.9000244140625,644.469970703125,188200.0,-0.010941780946495006,1.1198837834929516,3.1861603974449966,40.78279266181762,45.28858218046179,12.931392665480985,17.468343571628225,-18.147340165882838,-36.21715058874145,20.308997470971597,16.469970703125,0.9186100523546656,-16.14147033691404,-38.81592377923698,6.532983105408903,-27.478697058075568,-4.804243615752512,26.196378269763272,38.14013847319426,-15.006836461395629,11.337226721161489,7,12.239990234375,15.7550048828125,-26.089996337890625,-26.675018310546875,-41.24005126953125,3,-0.03501187158786745,1.8519478305344812,654.3699951171875,6.025183361542801,656.4299926757812,8.79255675474507,661.4400024414062,-0.03501187158786745
3856,2021-07-09,660.0599975585938,660.4299926757812,652.8200073242188,656.97998046875,154800.0,0.019854413791015713,2.984277885183824,1.1240727953133005,52.323581937709754,44.92415955668256,-3.4005618138199907,4.872931025659682,-29.86977557136629,-48.1679799900561,19.3100461657011,13.219970703125,-1.5260894301916323,-3.29449462890625,-25.96709688394708,19.37810762613458,-14.630795756426664,8.041806498614164,10.505892617557265,90.78245606139028,31.422345076698427,11.336301127520409,7,-5.779998779296875,2.905029296875,-36.502471923828125,-39.524993896484375,-56.219970703125,4,-0.046889695363312445,1.1198837834929516,647.2100219726562,1.8519478305344812,654.3699951171875,6.025183361542801,656.4299926757812,-0.046889695363312445
3857,2021-07-12,653.6599731445312,658.1300048828125,649.8400268554688,654.739990234375,256400.0,-0.009696125257907862,1.1093967184090574,-0.35065295364920834,41.43267544497089,44.639868470279886,-0.07477064224167407,11.194793610288798,-22.54613981492753,-40.862088644197456,18.383428931102546,10.219970703125,-4.799262293414131,-9.280517578125,-32.36059655179906,13.799561395549063,-20.82055706496203,2.2595219087120313,14.292647770652707,69.95104718920925,11.483326587335767,11.540039486837044,7,-3.554962158203125,9.3050537109375,-26.63995361328125,-33.124969482421875,-50.2099609375,0,-0.038475605685198255,2.984277885183824,660.0599975585938,1.1198837834929516,647.2100219726562,1.8519478305344812,654.3699951171875,-0.038475605685198255
3858,2021-07-13,648.5599975585938,656.5499877929688,648.1300048828125,652.2000122070312,215800.0,-0.007802184309073201,-2.742214626736111,3.3703306018649335,34.44080956745657,43.885201000539,4.259788979701398,15.48600624360995,-16.68334169350146,-34.97522273043296,17.2674884018969,8.41998291015625,-7.850940878957999,-13.36299438476567,-37.11936972292904,10.393380953397696,-25.241182053847297,-1.4848067156840443,16.988415636500463,47.31463897640675,-5.853852191181076,11.87818766908166,7,1.545013427734375,14.405029296875,-19.692489624023438,-26.260009765625,-45.4000244140625,1,-0.04249413726153206,1.1093967184090574,653.6599731445312,2.984277885183824,660.0599975585938,1.1198837834929516,647.2100219726562,-0.04249413726153206
3859,2021-07-14,645.9400024414062,655.1300048828125,644.8699951171875,650.6400146484375,165600.0,-0.004039711248072786,-1.9999910767665772,1.2912069485898252,31.050509572009943,42.411230170994926,7.987869656283351,16.54753501988364,-13.125359037283374,-31.958156997415927,15.792616517871283,10.260009765625,-10.486743000349634,-14.454989624023483,-38.19483674246726,9.284857494420294,-26.32491318324537,-2.5850660648015946,17.396539651205444,35.68570507489211,-11.580187062318672,11.86992355922188,7,4.165008544921875,17.0250244140625,-14.395004272460938,-23.6400146484375,-56.47003173828125,2,-0.033888619013688004,-2.742214626736111,648.5599975585938,1.1093967184090574,653.6599731445312,2.984277885183824,660.0599975585938,-0.033888619013688004
3860,2021-07-15,636.5599975585938,645.8900146484375,634.3900146484375,639.25,168600.0,-0.01452148008694254,-2.271707516127072,0.5723394584767223,29.029455434310435,40.21644895237199,17.529139491917704,24.949489685358913,-2.5362814047769007,-22.066015375969414,14.333276254643671,11.54998779296875,-10.801065069615674,-22.40199584960942,-48.279291169061025,3.4752994698421844,-35.34064350933522,-9.463348189883618,24.74162311973396,8.333274735783649,-33.540529881089455,12.93864765972582,7,11.790008544921875,24.6500244140625,-2.8199920654296875,-12.660003662109375,-41.15997314453125,3,-0.034859247402462934,-1.9999910767665772,645.9400024414062,-2.742214626736111,648.5599975585938,1.1093967184090574,653.6599731445312,-0.034859247402462934
3861,2021-07-16,633.5800170898438,643.280029296875,631.4199829101562,640.7000122070312,197100.0,-0.004681381928143713,-1.0734231782920922,2.6468359312958047,30.13233060074019,38.36347755994566,18.469498352825212,26.622116243876917,1.6804677638929206,-18.81228152083486,13.750061501295175,11.86004638671875,-9.859665838556339,-23.68547668457029,-51.5738911061751,4.202937737034517,-37.62968389537275,-9.74126947376783,25.030442985494915,8.086980167589468,-31.448990707661167,13.944207210802423,7,12.344970703125,26.144989013671875,4.207489013671875,-9.680023193359375,-30.510009765625,4,-0.043577836487863175,-2.271707516127072,636.5599975585938,-1.9999910767665772,645.9400024414062,-2.742214626736111,648.5599975585938,-0.043577836487863175
3862,2021-07-19,607.6599731445312,618.3400268554688,593.8200073242188,618.3400268554688,485400.0,-0.04091045052899289,3.5917408647746627,1.5000085723592846,27.63883308154557,36.85295684194621,40.18440550946332,51.45748475852031,28.447465192948243,7.156129962216028,14.108526071590665,39.760009765625,-10.229235991248629,-47.24201965332031,-82.89504862119293,-11.588990685447698,-65.06853413725662,-29.415505169384005,47.68762967098553,22.062761245728606,-20.539965727177,17.826514483936315,7,19.46502685546875,33.265045166015625,32.43003845214844,16.240020751953125,0.6400146484375,0,-0.0062863220516153895,-1.0734231782920922,633.5800170898438,-2.271707516127072,636.5599975585938,-1.9999910767665772,645.9400024414062,-0.0062863220516153895
3863,2021-07-20,636.6799926757812,638.6300048828125,608.6199951171875,609.6599731445312,296300.0,0.047757003610220616,-1.0625453569196306,-2.5299516521699377,46.99706209795629,37.09200559983525,9.016400289769763,20.80675114938913,0.3405468665872604,-21.127348663164184,13.317201467471417,30.97003173828125,-11.496687655373876,-16.509500122070335,-52.21118558319938,19.19218533905871,-34.36034285263486,1.3413426084941875,10.053746770953808,69.90700873964538,21.138762047497423,17.850842730564533,7,-9.55499267578125,4.245025634765625,6.3175201416015625,-12.194976806640625,-32.64996337890625,1,-0.05219259416193378,3.5917408647746627,607.6599731445312,-1.0734231782920922,633.5800170898438,-2.271707516127072,636.5599975585938,-0.05219259416193378
3864,2021-07-21,648.8499755859375,651.280029296875,636.2100219726562,643.4600219726562,144800.0,0.019114756314250414,1.940471724515741,0.199480004337062,50.57854823981809,38.18042288627974,-4.4912441299075,6.600606680619194,-10.542677524898068,-32.48286398205755,11.910967984111002,15.07000732421875,-12.516336307915594,-2.8320159912109375,-36.428999147213744,30.76496716479187,-19.63050756921234,13.966475586790466,-55.02996826171875,95.77087925219747,41.03235918787339,16.798491578001432,7,-21.7249755859375,-7.924957275390625,-5.8524627685546875,-24.364959716796875,-54.489990234375,2,-0.07041689783550709,-1.0625453569196306,636.6799926757812,3.5917408647746627,607.6599731445312,-1.0734231782920922,633.5800170898438,-0.07041689783550709
3865,2021-07-22,647.22998046875,648.2999877929688,640.5800170898438,645.6799926757812,102500.0,-0.0024967175435656186,3.1842631953289113,0.287569783374288,45.29058116232465,37.39897835568139,-3.2051789823377703,5.726121517012302,-7.585986602716616,-30.372089429438347,10.203226752332045,8.26995849609375,-12.521629985504319,-2.682009887695358,-32.98219177196245,27.618171996571732,-17.83210082982896,12.468081054438244,-52.260772705078125,92.95153623496294,35.64345324903308,15.15009094213355,7,-21.254974365234375,-6.304962158203125,-2.1324615478515625,-20.64495849609375,-38.47998046875,3,-0.08924186380209531,1.940471724515741,648.8499755859375,-1.0625453569196306,636.6799926757812,3.5917408647746627,607.6599731445312,-0.08924186380209531
3866,2021-07-23,647.6400146484375,654.989990234375,645.5599975585938,654.989990234375,131100.0,0.0006335216106498898,1.5659929248808357,-4.741957078164993,44.376533651160486,37.7260737119247,-6.2159336410837795,2.9178431851798905,-5.923568898064104,-30.28206137529969,8.714685594694387,9.42999267578125,-13.007260583514267,-0.654476928710892,-27.444614966837435,26.13566110941565,-14.049545947774163,12.74059209035238,-51.54459045410158,87.98434258722482,30.96429509033897,13.395069019063277,7,-22.45501708984375,-6.714996337890625,0.3699798583984375,-19.6400146484375,-44.07000732421875,4,-0.08066207932308311,3.1842631953289113,647.22998046875,1.940471724515741,648.8499755859375,-1.0625453569196306,636.6799926757812,-0.08066207932308311
3867,2021-07-26,650.6400146484375,650.780029296875,642.75,647.489990234375,132600.0,0.004632202971010857,3.6821595074557814,-0.42857617378884255,47.60130171918974,39.18835061767282,-10.828049857111182,-1.961070951302645,-7.04206971694839,-32.653455455852054,7.502055487744955,8.030029296875,-12.328421888729167,3.474520874023483,-20.664806524842334,27.6138482728893,-8.595142825409425,15.544184573456391,-52.188807812500045,90.61898631875177,34.256771214929515,12.069663699432928,7,-26.165008544921875,-9.714996337890625,-2.9825286865234375,-22.6400146484375,-43.1700439453125,0,-0.07311263717759875,1.5659929248808357,647.6400146484375,3.1842631953289113,647.22998046875,1.940471724515741,648.8499755859375,-0.07311263717759875
3868,2021-07-27,648.510009765625,650.97998046875,643.6799926757812,646.9500122070312,110600.0,-0.0032737071727189093,1.2461711817456218,0.4952334818833559,47.57370616194229,41.024261349887524,-9.728988509937267,-0.46862142860265976,-3.36598202140749,-29.615995409171546,7.454197754897368,7.29998779296875,-14.318746196410643,1.7340148925781023,-22.0332487894525,25.501278574608705,-10.149616948437142,13.617646733593347,-47.79725159375005,65.49525335482676,9.772018451725216,11.88363184101528,7,-24.105010986328125,-7.584991455078125,-1.9700164794921875,-20.510009765625,-39.010009765625,1,-0.06200370289918633,3.6821595074557814,650.6400146484375,1.5659929248808357,647.6400146484375,3.1842631953289113,647.22998046875,-0.06200370289918633
3869,2021-07-28,648.52001953125,656.0800170898438,646.7000122070312,654.010009765625,148700.0,1.5435021008647354e-05,-1.0547644833072614,-3.5192300168238195,50.57653244596637,43.41838101784929,-10.431521596051994,-0.14835957256229904,-1.7669686366259612,-29.103028599266963,7.937261866116339,9.3800048828125,-14.575472775251228,1.5295227050780795,-22.21841956512253,25.27746497527869,-10.344448430022226,13.403493840178385,-45.63617207687503,51.22582220262096,-6.44389559456485,11.873971135100284,7,-23.57000732421875,-7.595001220703125,-1.9800262451171875,-20.52001953125,-38.739990234375,2,-0.0686023390095688,1.2461711817456218,648.510009765625,3.6821595074557814,650.6400146484375,1.5659929248808357,647.6400146484375,-0.0686023390095688
3870,2021-07-29,654.8900146484375,659.1599731445312,648.5399780273438,653.8599853515625,128200.0,0.009822356944033439,1.2194471727234462,-0.18761951349668698,47.58705323951028,45.35779464437931,-15.564769007095833,-6.239697896498683,-6.229252801787652,-35.05730867415127,8.248116841511685,10.63995361328125,-13.511272383084815,7.5195159912109375,-16.49038233965973,31.529414322081607,-4.48543317422434,19.524465156646215,-48.814397015934446,73.97949126128371,19.651548027305417,12.004949165435331,7,-28.4000244140625,-13.964996337890625,-8.350021362304688,-26.8900146484375,-52.6199951171875,3,-0.09242777862381846,-1.0547644833072614,648.52001953125,1.2461711817456218,648.510009765625,3.6821595074557814,650.6400146484375,-0.09242777862381846
3871,2021-07-30,641.0900268554688,653.010009765625,638.469970703125,650.3499755859375,173900.0,-0.02107222202857517,-1.0055141874571176,-8.989985778620527,44.51237969367852,47.23263315683853,-0.6564937011673919,6.483723469081724,9.450267116750183,-20.64906411500158,8.671364945184157,16.4200439453125,-12.179439452250108,-5.3859741210937955,-28.902682720615303,18.130734478427712,-17.14432842085455,6.372380178666958,-30.767660782003418,12.663392185494935,-38.04884935350035,11.758354299760757,7,-7.200042724609375,-0.165008544921875,7.7149810791015625,-10.82501220703125,-50.1500244140625,4,-0.050445375065489295,1.2194471727234462,654.8900146484375,-1.0547644833072614,648.52001953125,1.2461711817456218,648.510009765625,-0.050445375065489295
3872,2021-08-02,635.2999877929688,650.72998046875,634.6799926757812,648.8499755859375,199600.0,-0.009031553791126634,-1.1703869692430227,1.463289720858188,44.24579105673054,46.9269363744801,10.579104996369551,10.767039487461489,16.57904838739819,-14.4361772729402,9.016307140245376,16.04998779296875,-9.807157007799788,-9.869012451171898,-32.78182630343099,13.043801401087194,-21.3254193773015,1.587394474957705,-21.070613153818158,2.5326618131046175,-46.601351344202556,11.456406926129562,8,11.6199951171875,2.110015869140625,15.520034790039062,-3.01995849609375,-50.27996826171875,0,-0.04994487813384019,-1.0055141874571176,641.0900268554688,1.2194471727234462,654.8900146484375,-1.0547644833072614,648.52001953125,-0.04994487813384019
3873,2021-08-03,631.9600219726562,636.4099731445312,622.9500122070312,636.4099731445312,207100.0,-0.005257305028315118,5.049487024743512,0.3284099764417598,43.97103121666995,46.192767816352536,14.727932657320821,12.83799162229161,21.327787876288085,-10.655280634982205,10.049657182609538,13.4599609375,-7.412622478997719,-11.985479736328102,-34.97959393336282,11.008634460706617,-23.482536834845405,-0.48842263781079964,-14.136199453075164,24.882682920251355,-24.88038179366827,11.497057098517336,8,9.094970703125,0.27996826171875,21.297500610351562,0.32000732421875,-33.8900146484375,1,-0.03875253246730037,-1.1703869692430227,635.2999877929688,-1.0055141874571176,641.0900268554688,1.2194471727234462,654.8900146484375,-0.03875253246730037
3874,2021-08-04,616.1099853515625,628.5,615.5399780273438,624.3099975585938,174700.0,-0.02508075838661128,-1.7751573251779098,1.8427195918143413,41.64692578208556,45.78791721854819,28.435725912338285,27.06221153415777,37.98271390612217,5.187137884922549,11.263297265747555,16.4200439453125,-2.655605507719656,-25.922515869140625,-51.48737088662244,-0.3576608516588067,-38.70494337788148,-13.140088360399773,43.04998779296875,1.3067569647529629,-51.47873410122064,12.7824275087409,8,21.239990234375,11.95501708984375,40.61003112792969,16.1700439453125,-16.54998779296875,2,-0.010728580137831623,5.049487024743512,631.9600219726562,-1.1703869692430227,635.2999877929688,-1.0055141874571176,641.0900268554688,-0.010728580137831623
3875,2021-08-05,624.5499877929688,630.1300048828125,618.3800048828125,618.3800048828125,163500.0,0.013698856765955947,-2.8087625755522363,-0.7524358201400829,46.469061929600805,46.020420360597114,18.37228122757199,17.747454448995768,30.533193335168562,-3.1726817412334185,11.883386983712093,14.02001953125,-2.216480266659005,-16.349511718750023,-42.93631614053584,10.237292703035791,-29.642913929642873,-3.0561095078571725,33.73758544921873,24.045909084245384,-32.972877080662954,13.293402210892888,8,12.79998779296875,3.5150146484375,30.520034790039062,7.73004150390625,-12.80999755859375,3,-0.023648961307785377,-1.7751573251779098,616.1099853515625,5.049487024743512,631.9600219726562,-1.1703869692430227,635.2999877929688,-0.023648961307785377
3876,2021-08-06,629.1099853515625,636.3200073242188,627.4000244140625,630.3099975585938,164900.0,0.007301253138612296,-2.861519559272324,-0.1944919823126156,60.06947608135188,47.405773067504015,12.189203824900233,11.330809241855377,26.768867067917427,-7.454637258043817,12.902171671416578,11.77001953125,-3.187738941821408,-10.24201354980471,-35.71252942670503,15.228502327095612,-22.977271488254814,2.493244388645394,28.322635986328123,38.562109641264556,-21.933296362956447,12.73525793845016,8,8.239990234375,-1.04498291015625,27.64501953125,3.1700439453125,-15.1099853515625,4,-0.042663391847633236,-2.8087625755522363,624.5499877929688,-1.7751573251779098,616.1099853515625,5.049487024743512,631.9600219726562,-0.042663391847633236
3877,2021-08-09,628.510009765625,633.2899780273438,618.8900146484375,626.0,259100.0,-0.0009536894977151267,1.386085742892685,-2.0916535272875234,44.768869189097934,47.094124514965756,10.415183500481817,10.487715914679939,27.256455252026512,-6.635884884297866,13.927482565650292,14.39996337890625,-3.321671980992619,-9.58449096679692,-34.559230495481415,15.390248561887574,-22.071860731139168,2.902878797545327,28.084758706054686,62.146788561535274,2.7244915857787717,12.487369764342247,8,8.8399658203125,-0.44500732421875,28.839996337890625,3.77001953125,-15.54998779296875,0,-0.05977630704438397,-2.861519559272324,629.1099853515625,-2.8087625755522363,624.5499877929688,-1.7751573251779098,616.1099853515625,-0.05977630704438397
3878,2021-08-10,621.0,636.8499755859375,620.25,631.6599731445312,279700.0,-0.01194891035772927,-1.7302651722389812,-4.246984729111954,31.03639165540389,44.92299776045881,15.212250751597821,16.682452884538293,34.58576962360007,1.256471012278439,14.801694896543365,16.5999755859375,-3.632444215064197,-15.71650085449221,-41.29392234173952,9.860920632755096,-28.50521159811592,-2.9277901108685,34.77367266279293,25.62187986011462,-27.99623804149306,12.788710743623657,8,16.3499755859375,6.125,40.39750671386719,11.280029296875,-16.4000244140625,1,-0.05793877692230276,1.386085742892685,628.510009765625,-2.861519559272324,629.1099853515625,-2.8087625755522363,624.5499877929688,-0.05793877692230276
3879,2021-08-11,624.0499877929688,626.780029296875,611.8800048828125,621.3800048828125,434200.0,0.004911413515247487,2.6654129411499743,-0.25046807097501905,34.51778098290511,43.47085639861379,9.30464175136899,12.551981626843485,31.027995762021078,-1.4519855633334373,15.647587871142775,14.9000244140625,-4.727088414859054,-11.57201232910154,-37.36013795942711,14.216113301224027,-24.466075144264323,1.3220504860612436,30.91901097711525,48.73847492593642,0.09181375431021621,12.894062815162785,8,8.39501953125,3.07501220703125,39.6500244140625,8.23004150390625,-14.1099853515625,2,-0.04163124906168414,-1.7302651722389812,621.0,1.386085742892685,628.510009765625,-2.861519559272324,629.1099853515625,-0.04163124906168414
3880,2021-08-12,614.3699951171875,627.8599853515625,604.5900268554688,625.0399780273438,241400.0,-0.015511566164780777,1.8534594701803362,-3.9962738598696994,30.227019136874574,41.88359411452447,14.116965309991656,21.59131552496376,40.09240143828015,8.58314082143579,15.99597363347806,23.26995849609375,-6.070275978173186,-20.142504882812545,-47.61508768961926,7.330077923994168,-33.8787962862159,-6.406213479409189,38.8754438974056,30.31613082658685,-12.80291435738706,13.736291403403367,8,13.290008544921875,12.7550048828125,49.540008544921875,17.9100341796875,0.489990234375,3,-0.02410599097660826,2.6654129411499743,624.0499877929688,-1.7302651722389812,621.0,1.386085742892685,628.510009765625,-0.02410599097660826
3881,2021-08-13,605.969970703125,615.489990234375,605.0499877929688,613.72998046875,159300.0,-0.013672582451654813,-1.1750060399526976,0.7272748073699926,25.053038463111676,39.75106604856681,19.010462421805528,29.320062159211375,47.72624036344973,17.523144784145757,16.187533315133745,10.44000244140625,-8.288710460629318,-27.162026977539085,-57.461302807260836,3.1372488521826654,-42.31166489240002,-12.012389062678153,44.356143581920605,4.277576071758992,-31.47674675189115,15.1496379148609,8,14.750030517578125,21.155029296875,55.237548828125,26.31005859375,7.780029296875,4,0.009521956219307182,1.8534594701803362,614.3699951171875,2.6654129411499743,624.0499877929688,-1.7302651722389812,621.0,0.009521956219307182
3882,2021-08-16,603.8400268554688,607.3699951171875,597.5900268554688,601.969970703125,209700.0,-0.003514933001027787,1.1903642291314958,-0.24098631429919773,25.05305554248909,37.649068751435614,18.113318360805692,32.832490700373455,48.90276935612451,20.028568959984682,14.797546722097243,9.77996826171875,-10.940893380252419,-29.100973510742165,-60.116029180524606,1.9140821590402766,-44.608501345633385,-13.593445675850944,43.74192218380222,15.919531741898375,-15.408814113004361,15.507527834891231,8,13.379974365234375,22.64996337890625,54.78248596191406,28.44000244140625,25.25,0,0.01682560395580257,-1.1750060399526976,605.969970703125,1.8534594701803362,614.3699951171875,2.6654129411499743,624.0499877929688,0.01682560395580257
3883,2021-08-17,603.4500122070312,603.780029296875,595.3499755859375,597.1900024414062,145800.0,-0.0006458906847705004,1.436416235954065,3.347498286497601,24.936035598760427,35.7923031755106,15.683142360131228,32.25930512702371,48.40383407935724,20.90099173720455,14.795588422357014,8.49005126953125,-12.397085554820706,-27.829489135742165,-61.45188677861904,5.792908507134712,-44.6406879571806,-11.018290314303727,40.1325830575355,24.9155158041769,-3.73499613314117,16.811198821438463,8,12.64996337890625,23.03997802734375,53.08500671386719,28.83001708984375,34.739990234375,1,0.01575939940881521,1.1903642291314958,603.8400268554688,-1.1750060399526976,605.969970703125,1.8534594701803362,614.3699951171875,0.01575939940881521
3884,2021-08-18,603.1599731445312,609.75,596.4099731445312,603.1500244140625,192100.0,-0.0004806347777494002,1.0227482011059439,0.0015892515892515892,19.145872027876806,32.75639318643015,15.581614693999086,30.51539720403366,47.575289731035355,21.67313658860121,15.371761079621244,13.34002685546875,-13.589928896871925,-25.835028076171852,-60.619535199986785,8.94947904764308,-43.22728163807926,-8.442774514264443,35.59936015217261,24.02336269628495,1.0609467310155516,17.39225356190745,8,12.94000244140625,23.33001708984375,53.37504577636719,29.12005615234375,41.260009765625,2,0.002387430375889954,1.436416235954065,603.4500122070312,1.1903642291314958,603.8400268554688,-1.1750060399526976,605.969970703125,0.002387430375889954
3885,2021-08-19,589.469970703125,602.52001953125,587.1099853515625,597.0,228200.0,-0.02269713351506797,-1.5159239477040816,-756.8834355828221,19.171024496434626,28.212120788106013,26.56590182277182,41.79936913502593,60.12575657588479,35.88645421140393,16.131598774756096,16.04998779296875,-15.02190440560696,-36.63703002929685,-74.50166935386824,1.227609295274533,-55.5693496915826,-17.704710367011103,44.948426822502256,8.31566224638585,-15.290653116393377,18.932319662285717,8,22.510009765625,33.665008544921875,67.06504821777344,42.81005859375,59.35003662109375,3,0.03472616546329643,1.0227482011059439,603.1599731445312,1.436416235954065,603.4500122070312,1.1903642291314958,603.8400268554688,0.03472616546329643
3886,2021-08-20,595.4000244140625,599.22998046875,587.0800170898438,588.0,187500.0,0.01005997592017116,-1.6298649826934763,-0.9827351424958661,26.210385578068696,26.15006705354721,17.155286196024917,33.47103679672125,53.23053193955229,30.432490298530638,17.326580744933974,12.14996337890625,-14.85401528792056,-28.094976806640602,-66.90088711457122,10.710933501290015,-47.49793196060591,-8.692021652675294,33.34136365067695,36.70054519754998,9.997761564934667,19.402955153965284,8,16.564971923828125,27.719970703125,59.37998962402344,36.8800048828125,42.88995361328125,4,0.03268384302914784,-1.5159239477040816,589.469970703125,1.0227482011059439,603.1599731445312,1.436416235954065,603.4500122070312,0.03268384302914784
3887,2021-08-23,603.0700073242188,605.97998046875,597.6300048828125,599.030029296875,205500.0,0.012882066838516337,-1.4415037432964208,0.5459411755002392,33.62059538821211,26.437200801637008,6.143158541887942,23.246352366642668,44.60206259623817,23.235499552092392,18.237001214659188,10.5799560546875,-15.930606316310104,-18.046493530273438,-55.66004665108392,19.567059590537042,-36.853270090678734,0.760283030131859,19.83878880403529,70.5337551322609,41.799639364807156,18.806776560405257,8,4.399993896484375,20.04998779296875,49.75498962402344,29.21002197265625,31.42999267578125,0,0.01770937461003519,-1.6298649826934763,595.4000244140625,-1.5159239477040816,589.469970703125,1.0227482011059439,603.1599731445312,0.01770937461003519
3888,2021-08-24,608.2999877929688,614.5399780273438,606.489990234375,607.8200073242188,192400.0,0.008672260940243204,-4.127356840181938,0.11880769288876131,44.96583935724644,27.598096176563825,-1.2044285796713439,15.6519654225242,38.229909244814735,18.26160333616781,18.96495650027284,11.469970703125,-19.30806488403357,-10.80601196289058,-46.50421604717985,24.892192121398693,-28.655114005035216,7.043090079254057,9.592779269907851,77.27604111099257,43.21064841257971,17.84910204214463,8,-0.829986572265625,14.82000732421875,25.725021362304688,23.98004150390625,16.27001953125,1,0.03417728009157184,-1.4415037432964208,603.0700073242188,-1.6298649826934763,595.4000244140625,-1.5159239477040816,589.469970703125,0.03417728009157184
3889,2021-08-25,604.030029296875,610.2999877929688,602.219970703125,608.8800048828125,146700.0,-0.007019494627290679,1.1014508857705252,-10.104526958290947,36.02181966347493,28.241962901741644,-0.08151997946458778,17.305194423310923,41.039841749956054,22.76445831271053,20.13711076098129,8.08001708984375,-21.149888349677212,-12.851470947265625,-46.30639205451166,20.60345015998041,-29.578931500888643,3.8759896063573933,10.50994873046875,61.72627938404638,25.303201572081875,16.72746055362299,8,-2.745025634765625,19.0899658203125,29.994979858398438,28.25,48.89996337890625,2,0.0565534352394621,-4.127356840181938,608.2999877929688,-1.4415037432964208,603.0700073242188,-1.6298649826934763,595.4000244140625,0.0565534352394621
3890,2021-08-26,594.3599853515625,604.4299926757812,593.6599731445312,604.4299926757812,142200.0,-0.016009210595984702,1.1390291356288678,2.0763006216808035,27.869064018881943,28.554854630160563,7.2097931799067965,23.40811545604265,49.471035070152766,32.444121101691735,21.723830696302908,10.77001953125,-21.62546517956889,-19.49501342773442,-49.215564667179024,10.225537811710183,-34.35528904745672,-4.634737808012119,20.17999267578125,26.511211280628753,-9.2430215060018,14.860275619722293,8,6.45001220703125,28.760009765625,39.66502380371094,37.9200439453125,49.6500244140625,3,0.08422504676014375,1.1014508857705252,604.030029296875,-4.127356840181938,608.2999877929688,-1.4415037432964208,603.0700073242188,0.08422504676014375
3891,2021-08-27,608.75,612.0,594.3599853515625,594.3599853515625,250600.0,0.024210941185628165,-1.4517021114155562,-1.4289974361616369,39.295775020433204,30.137379016598796,-7.536999467218948,6.820743957005334,33.910014509242274,18.274119554921754,22.610183471018487,17.6400146484375,-22.422769708785495,-3.4879974365234148,-30.351192487957974,23.375197614911144,-16.919594962240694,9.943600089193865,-21.66998291015625,72.27022666019678,38.20812744036777,13.431597525717306,8,-7.94000244140625,14.3699951171875,24.70001220703125,23.530029296875,36.530029296875,4,0.06582342065580082,1.1390291356288678,594.3599853515625,1.1014508857705252,604.030029296875,-4.127356840181938,608.2999877929688,0.06582342065580082
3892,2021-08-30,603.5700073242188,610.52001953125,601.77001953125,608.2899780273438,163800.0,-0.008509228214835685,-1.1033789632759659,-0.3280031896032507,40.313445300050404,31.845980094519902,-2.6813049125579482,10.015208108321303,38.24021929825324,23.49215514368791,23.3392828065752,8.75,-22.106860874152517,-7.08149108886721,-31.87829691085335,17.71531473311893,-19.479893999860224,5.316911822125803,-15.991590576171916,47.46183842056955,11.822681546036037,12.398402910993052,8,-2.760009765625,19.54998779296875,29.485000610351562,28.71002197265625,47.02001953125,0,0.057524347270083265,-1.4517021114155562,608.75,1.1390291356288678,594.3599853515625,1.1014508857705252,604.030029296875,0.057524347270083265
3893,2021-08-31,607.469970703125,610.7899780273438,600.2100219726562,602.010009765625,278400.0,0.00646149300260257,-1.3355475013136797,-1.156778565147675,40.87204594101458,34.25999941820188,-6.650433956457846,4.412679384248008,33.00245842483628,19.66703050773208,23.542733797377736,10.5799560546875,-20.368594046718727,-1.9570251464843977,-24.653040617994407,20.73899032502561,-13.305032882239402,9.390982589270607,-19.40312229003905,75.29976737452702,39.61079927206609,11.348007735755006,8,-6.65997314453125,15.6500244140625,25.23004150390625,24.81005859375,40.56005859375,1,0.04449607486867002,-1.1033789632759659,603.5700073242188,-1.4517021114155562,608.75,1.1390291356288678,594.3599853515625,0.04449607486867002
3894,2021-09-01,609.5,614.8200073242188,604.760009765625,610.8699951171875,250500.0,0.003341777198509588,1.1704371872530945,-0.25091665176176,47.07226611519545,37.36013737584197,-8.589870236574143,1.9626837507180426,29.37047800554899,17.590279813744246,23.291627999112833,10.05999755859375,-18.35297817626008,0.40350341796875,-22.074212786728026,22.881219622665526,-10.835354684379581,11.642361520317081,-20.95448855517577,74.8582290603024,36.899666133265754,11.23885810234838,9,-8.54998779296875,13.6199951171875,23.165008544921875,22.780029296875,34.55999755859375,2,0.02472519659428829,-1.3355475013136797,607.469970703125,-1.1033789632759659,603.5700073242188,-1.4517021114155562,608.75,0.02472519659428829
3895,2021-09-02,609.780029296875,615.719970703125,608.3900146484375,610.0999755859375,146500.0,0.0004594410121001591,-3.729041149832644,0.23353826962487748,52.53834517981165,40.285466220480075,-6.35415094556447,0.5474595916489307,27.34169897827087,17.34946867233907,23.120563838101575,7.3299560546875,-16.18785532619404,1.422030639648483,-19.856453378951528,22.700514658248494,-9.217211369651523,12.061272648948488,-20.18353801687499,72.19126648036072,28.7341610482692,10.639242009300006,9,-5.090057373046875,13.3399658203125,23.157485961914062,22.5,27.3599853515625,3,0.07076316262548255,1.1704371872530945,609.5,-1.3355475013136797,607.469970703125,-1.1033789632759659,603.5700073242188,0.07076316262548255
3896,2021-09-03,602.27001953125,608.780029296875,597.8099975585938,607.5800170898438,220700.0,-0.012315932639323512,1.845655116726435,16.59652804273178,49.02399286064987,41.996954828528715,2.4952526932559067,6.264786168273076,33.064745196633226,24.686332844258345,23.62569354678229,11.97003173828125,-13.677101065190755,-4.74598083496096,-23.780991735549605,14.289030065627685,-14.263486285255226,4.7715246153333055,-11.10611948586245,24.902449248049837,-21.127608079096785,9.517505450294319,9,2.419952392578125,17.774993896484375,31.437484741210938,30.010009765625,28.9599609375,4,0.06930444631273769,-3.729041149832644,609.780029296875,1.1704371872530945,609.5,-1.3355475013136797,607.469970703125,0.06930444631273769
3897,2021-09-07,590.9400024414062,604.989990234375,590.02001953125,603.6199951171875,374100.0,-0.01881218842449095,-1.061985329662246,2.3879469878964126,43.15421160073961,41.79566285558351,13.324940036615772,15.426775415424572,42.65755098892487,35.8574745863898,23.885235951995256,14.969970703125,-10.274773861591143,-14.197497558593795,-31.65086572474536,3.2558706075577675,-22.924181641669634,-5.470813475517957,24.77996826171875,3.579706840700315,-43.2572878400706,8.726684083075789,9,11.92999267578125,27.964996337890625,46.467498779296875,41.34002685546875,41.04998779296875,1,0.09195523510164927,1.845655116726435,602.27001953125,-3.729041149832644,609.780029296875,1.1704371872530945,609.5,0.09195523510164927
3898,2021-09-08,585.02001953125,595.4500122070312,583.8599853515625,591.9500122070312,208000.0,-0.010017908562118816,-1.5059352173826979,0.5465297065208496,40.64951433035352,42.30985115190335,17.428137254824037,19.513486821944298,47.2811794232573,41.683137645143006,24.534655277293417,11.59002685546875,-8.034739586131991,-18.3184814453125,-36.29689804361044,-0.34006484701455975,-27.307689744461527,-9.329273146163473,30.185952148437536,3.6410380195940952,-44.178139040389595,8.989208299148975,9,14.76995849609375,25.3349609375,57.14497375488281,47.260009765625,50.719970703125,2,0.11208164701228007,-1.061985329662246,590.9400024414062,1.845655116726435,602.27001953125,-3.729041149832644,609.780029296875,0.11208164701228007
3899,2021-09-09,598.0700073242188,602.8499755859375,581.030029296875,584.5700073242188,330700.0,0.022306908066881403,-1.1205046532733065,-1.9480540069226095,54.46244939867479,45.26467174965811,3.848525810260867,4.656067357345705,33.44886307553088,28.797219872286178,24.5718962357068,21.8199462890625,-6.664469230444752,-3.9694946289062045,-19.189666984421365,11.250677726608956,-11.579580806663785,3.6405915488513756,15.882124902343776,49.12080371595467,-3.542653165151272,7.610086177757602,9,0.30499267578125,10.8699951171875,38.577484130859375,39.08502197265625,41.39996337890625,3,0.08353540782989399,-1.5059352173826979,585.02001953125,-1.061985329662246,590.9400024414062,1.845655116726435,602.27001953125,0.08353540782989399
3900,2021-09-10,599.5599975585938,608.1599731445312,595.2899780273438,600.2999877929688,283600.0,0.0024913308076444096,-1.7736970876851437,-0.05481409143518518,52.262823062422264,46.70545486543468,3.5467016287748265,2.107724423700006,31.079080223179403,27.645292824201533,24.115783945414744,12.8699951171875,-6.962495095634381,-1.7390045166015398,-15.832638017801969,12.35462898459889,-8.785821267201754,5.307812233998675,12.416808492187556,66.77466040259009,11.592494398280316,7.046816750600242,9,-1.18499755859375,9.3800048828125,33.147491455078125,41.365020751953125,40.42999267578125,4,0.07422109577223934,-1.1205046532733065,598.0700073242188,-1.5059352173826979,585.02001953125,-1.061985329662246,590.9400024414062,0.07422109577223934
3901,2021-09-13,611.739990234375,614.3499755859375,601.25,606.8599853515625,214500.0,0.020314885458299736,1.5940608419246063,-6.594688221709007,54.49548043589852,48.281236547195576,-9.124049251204497,-10.137588169967671,17.765826714201694,15.870595897746625,23.45908525453737,14.78997802734375,-5.864212881383537,10.152487182617165,-4.566112075405385,24.871086440639715,2.7931875536058897,17.51178681162844,-30.7099609375,92.16689808284822,37.31858696460363,7.359299629011277,9,-13.364990234375,-2.79998779296875,20.967498779296875,29.185028076171875,35.29998779296875,0,0.04152094814715479,-1.7736970876851437,599.5599975585938,-1.1205046532733065,598.0700073242188,-1.5059352173826979,585.02001953125,0.04152094814715479
3902,2021-09-14,614.0,615.0800170898438,601.8800048828125,613.3800048828125,282900.0,0.0036943959880064714,8.49631158338456,0.1270480526302624,53.04943872616406,49.634280189989965,-10.894666577040311,-12.224149709848916,14.296146248624382,14.071459917235074,22.40486957079635,13.20001220703125,-2.979586141282425,11.90449829101567,-3.8091330280566353,27.618129610087976,4.047682631479574,19.761313950551767,-32.30357177734379,96.82814250504144,42.96545309628574,7.856815659536132,9,-15.625,-5.05999755859375,18.707489013671875,26.925018310546875,29.3499755859375,1,0.028061857440961013,1.5940608419246063,611.739990234375,-1.7736970876851437,599.5599975585938,-1.1205046532733065,598.0700073242188,0.028061857440961013
3903,2021-09-15,612.9600219726562,615.8900146484375,602.1699829101562,613.989990234375,301400.0,-0.0016937752888335211,4.681152460984394,-1.6612522150029534,54.948458698977014,50.50941269929903,-10.050997111142124,-10.999105081936023,14.250940450645885,15.546353157140402,21.16995531964842,13.72003173828125,-2.012505025187238,10.38901977539058,-6.0557367489245735,26.833776299705733,2.166641513233003,18.611398037548156,-29.928250195312557,91.5949687120281,37.127199343664074,8.222378262157559,9,-14.5,-4.02001953125,19.747467041015625,27.964996337890625,37.03997802734375,2,0.031046018630180194,8.49631158338456,614.0,1.5940608419246063,611.739990234375,-1.7736970876851437,599.5599975585938,0.031046018630180194
3904,2021-09-16,604.5999755859375,613.77001953125,603.8300170898438,612.1199951171875,175600.0,-0.013638811809967732,-1.1942763982268692,7.301214814814815,55.757976368451175,50.86714949803675,-2.748107792173414,-2.662134952923793,21.472694441700128,24.159480095633626,20.385356542514298,9.94000244140625,-0.9680136277391966,1.956973266601608,-14.511233725677926,18.42518025888114,-6.277130229538102,10.191076762741318,-19.596709236328138,45.19408256323498,-12.280835358182891,8.234103496139749,9,-6.13995361328125,-0.15496826171875,27.63751220703125,36.325042724609375,43.6300048828125,3,0.051505153665047265,4.681152460984394,612.9600219726562,8.49631158338456,614.0,1.5940608419246063,611.739990234375,0.051505153665047265
3905,2021-09-17,609.9400024414062,612.8699951171875,597.27001953125,598.530029296875,762800.0,0.008832330584025438,-1.2397679523636347,-1.5172797220959677,50.74496156553116,51.05836824302356,-9.010618911505844,-6.735289590828188,15.263780295135803,19.129946007009266,19.2864110687128,15.5999755859375,-0.10667189580044578,6.27349853515625,-9.265756247281388,21.812753317593888,-1.496128856062569,14.043125926375069,-23.083531193867202,68.0450388435441,11.927677155444286,7.769627391218828,9,-11.47998046875,-5.4949951171875,19.845001220703125,30.985015869140625,26.15997314453125,4,0.0484145459283194,-1.1942763982268692,604.5999755859375,4.681152460984394,612.9600219726562,8.49631158338456,614.0,0.0484145459283194
3906,2021-09-20,614.8599853515625,616.3499755859375,599.3499755859375,602.5800170898438,279300.0,0.008066339132477118,1.2280546678452438,1.0762486559930673,57.09079980465081,52.60687804345814,-13.36206977538393,-10.669669917576812,9.099909652392626,14.507509686684898,18.01438972455664,17.0,0.0014884114821143157,10.220483398437523,-5.574252072642025,26.01521886951707,2.3231156628977487,18.117851133977297,-26.26150149996954,92.19080887762871,33.5336525788398,7.897367735539753,9,-16.16998291015625,-16.16998291015625,12.532516479492188,26.065032958984375,28.08001708984375,0,0.04087110152150131,-1.2397679523636347,609.9400024414062,-1.1942763982268692,604.5999755859375,4.681152460984394,612.9600219726562,0.04087110152150131
3907,2021-09-21,613.75,620.1300048828125,610.0499877929688,615.75,197400.0,-0.001805265227867836,-1.1446789169534446,-0.16286687044906684,54.0874926506809,54.09998674571674,-9.695841300302732,-9.189702571797625,9.133786356248038,15.83592374014188,17.148422329822935,10.08001708984375,-0.5026537409968341,8.576498413085915,-7.709334467709937,24.862331293881766,0.43358197268798904,16.71941485348384,-22.93139680965953,72.09094938297315,14.897072574939315,8.142916440397945,9,-13.16998291015625,-13.16998291015625,10.172500610351562,27.175018310546875,15.469970703125,1,0.054240290064918595,1.2280546678452438,614.8599853515625,-1.2397679523636347,609.9400024414062,-1.1942763982268692,604.5999755859375,0.054240290064918595
3908,2021-09-22,629.0900268554688,633.5700073242188,618.3300170898438,618.7999877929688,254500.0,0.024993933776731092,-1.7141614852819689,-5.14501953125,60.86764258737948,54.81167487779504,-20.257409974888674,-24.12946210376333,-6.961871113249458,0.746027645412596,16.92334766963814,19.82000732421875,0.2861712957734426,22.87702331542971,3.4080268897248516,42.34601974113457,13.142525102577224,32.611521528282196,-35.34028349588107,87.65845185871449,31.348234982220674,9.734498212852456,9,-14.6600341796875,-21.790008544921875,-7.2350311279296875,11.834991455078125,-0.70001220703125,2,0.02266758034894889,-1.1446789169534446,613.75,1.2280546678452438,614.8599853515625,-1.2397679523636347,609.9400024414062,0.02266758034894889
3909,2021-09-23,638.1900024414062,640.1599731445312,629.739990234375,632.5,281500.0,0.014465299396692277,1.1640796820829398,0.5529621808864003,64.35571987858354,56.15533007959073,-25.778793005829584,-32.189408790035486,-16.642851072343547,-7.954315148933574,16.608113756820746,11.0699462890625,3.0131417733019816,30.26900024414067,6.164549693761273,54.37345079452007,18.216774968950972,42.32122551933037,-39.6618274060628,95.40691808415717,39.407519423547036,12.05222527518972,9,-19.475006103515625,-27.595001220703125,-16.89501953125,2.735015869140625,-14.3699951171875,3,0.01850545685989191,-1.7141614852819689,629.0900268554688,-1.1446789169534446,613.75,1.2280546678452438,614.8599853515625,0.01850545685989191
3910,2021-09-24,644.4199829101562,645.1599731445312,630.8099975585938,634.8800048828125,214000.0,0.00976195246700362,1.6043610946491573,1.6766210780370072,71.57774687934509,58.05335968441813,-27.911367925323475,-36.339891807616596,-23.09103019113661,-13.565706209374412,15.937141297458671,14.3499755859375,7.033147491786622,33.99598083496096,5.775641790383702,62.21631987953822,19.88581131267233,48.10615035724959,-40.06335613952649,98.38465340796296,36.86329973167714,14.110169522288656,9,-23.204986572265625,-31.324981689453125,-23.125,-3.494964599609375,-13.8800048828125,4,0.005912289593175135,1.1640796820829398,638.1900024414062,-1.7141614852819689,629.0900268554688,-1.1446789169534446,613.75,0.005912289593175135
3911,2021-09-27,648.8200073242188,654.3200073242188,644.97998046875,648.739990234375,350000.0,0.006827883260528855,-1.4578899605682667,0.00838755494136389,81.89332770111201,61.25823623719013,-29.61252742027068,-39.6151416289124,-27.56655499538283,-17.296753782250107,16.036343357401208,9.9000244140625,8.867891071518898,36.392504882812545,3.388481342472005,69.39652842315309,19.890493112642275,52.894516652982816,-37.934845133764725,87.57624221033475,17.952122195960015,16.502011770170245,9,-23.024993896484375,-31.144989013671875,-31.262527465820312,-11.25,-19.07000732421875,0,-0.01960486975538811,1.6043610946491573,644.4199829101562,1.1640796820829398,638.1900024414062,-1.7141614852819689,629.0900268554688,-0.01960486975538811
3912,2021-09-28,638.2899780273438,649.5399780273438,631.1900024414062,649.4400024414062,237700.0,-0.016229507687812506,2.2334828294561135,-139.34553775743706,77.93389514247399,63.8121736198009,-17.069680222011243,-27.77463076215281,-16.40033427201945,-6.208711021468844,15.74011633536932,18.3499755859375,10.87333527790463,24.126477050781205,-10.527147540366286,58.780101641928695,6.799664755207459,41.45328934635495,-19.586543712812045,55.45975646983007,-21.580882567096538,17.326812295573728,9,-12.494964599609375,-20.614959716796875,-20.747482299804688,-0.734954833984375,-15.28997802734375,1,0.007285128349396208,-1.4578899605682667,648.8200073242188,1.6043610946491573,644.4199829101562,1.1640796820829398,638.1900024414062,0.007285128349396208
3913,2021-09-29,634.5,648.6599731445312,633.77001953125,644.1199951171875,200500.0,-0.005937705678940475,-1.6877279187369858,0.8627779419975695,71.15807951653989,65.52329619181076,-11.06671921139241,-23.036916213507084,-12.940632904881568,-2.0199991806371145,15.336166339170207,14.88995361328125,11.788931055437843,18.984997558593705,-16.663546467227206,54.633541584414615,1.160725545683249,36.80926957150416,-9.385582543724581,19.36536393862718,-58.678550670936175,17.824272012910445,9,-8.704986572265625,-16.824981689453125,-19.205001831054688,3.055023193359375,-5.32000732421875,2,-0.0083215591755319,2.2334828294561135,638.2899780273438,-1.4578899605682667,648.8200073242188,1.6043610946491573,644.4199829101562,-0.0083215591755319
3914,2021-09-30,624.5700073242188,636.4199829101562,623.780029296875,636.4199829101562,368000.0,-0.01565010666001776,1.133329899562194,1.2318068191911886,63.228605741293144,66.91036776689542,2.228247839775463,-12.56420182931629,-3.85544880987311,8.360735356653322,15.006171792478334,12.63995361328125,12.592262995221631,8.30150451660154,-27.44864126457867,44.05165029778175,-9.573568373988564,26.176577407191644,29.75,2.5867013612008787,-73.70675316230881,17.8750728905901,9,2.264984130859375,-6.894989013671875,-9.275009155273438,12.985015869140625,40.57000732421875,3,0.006116219606164597,-1.6877279187369858,634.5,2.2334828294561135,638.2899780273438,-1.4578899605682667,648.8200073242188,0.006116219606164597
3915,2021-10-01,652.9299926757812,656.5700073242188,630.0800170898438,630.9600219726562,438600.0,0.04540721619512644,-1.232617955101957,-1.8540097862477465,68.60265299720542,68.18946256606816,-21.671273696190042,-39.55368837311039,-32.69589008271885,-19.358103255851347,15.156346188220468,32.0,14.106965760020898,34.50399169921877,-4.644080700482391,73.65206409891994,14.929955499368134,54.07802789906941,-29.14996337890625,88.89900247751899,14.009766015045628,19.574036199850582,10,-19.6199951171875,-34.129974365234375,-40.72749328613281,-15.374969482421875,21.6500244140625,4,-0.04458362409156069,1.133329899562194,624.5700073242188,-1.6877279187369858,634.5,2.2334828294561135,638.2899780273438,-0.04458362409156069
3916,2021-10-04,644.010009765625,653.6099853515625,636.5700073242188,653.6099853515625,221800.0,-0.01366146908583743,2.5500044504914614,-0.43695896165086845,62.784361853155765,69.15578136634315,-9.143000954774152,-28.82414510868307,-24.383138684425376,-9.49393052171115,14.6537532330483,17.03997802734375,16.196008096394962,23.49700927734375,-16.466472473736644,63.460491028424144,3.515268401803496,43.478750152884004,-20.22998046875,61.69562069203006,-9.98811455858386,19.981740875540215,10,-6.55999755859375,-25.209991455078125,-32.045013427734375,-6.454986572265625,40.989990234375,0,-0.02091587325355926,-1.232617955101957,652.9299926757812,1.133329899562194,624.5700073242188,-1.6877279187369858,634.5,-0.02091587325355926
3917,2021-10-05,645.280029296875,651.4500122070312,642.1099853515625,646.4600219726562,180700.0,0.001972049365680295,-1.4840230827293461,0.1229162163193164,63.74149543352334,69.475098349248,-6.1129848736279655,-27.209455219711913,-26.35486555126886,-9.935796147516612,13.689571053518948,9.34002685546875,18.757945155018774,22.050027465820335,-16.8217752668603,60.92183019850097,2.6141260994800177,41.48592883216065,-20.844200439453175,65.5688149045755,-3.4477244738319826,19.435901366340335,10,-5.105010986328125,-26.480010986328125,-33.315032958984375,-7.725006103515625,31.969970703125,1,-0.024067115967926656,2.5500044504914614,644.010009765625,-1.232617955101957,652.9299926757812,1.133329899562194,624.5700073242188,-0.024067115967926656
3918,2021-10-06,650.5900268554688,651.6300048828125,631.1199951171875,636.75,190800.0,0.008228981709506478,1.5766371586417363,-11.728909119122743,70.07422792250799,70.11048813190628,-8.998803245299655,-28.833552497940218,-32.250668565714705,-14.551438188290945,12.063847008479517,20.510009765625,20.723213845144073,24.08152465820308,-12.194980440915856,60.358029757322015,5.943272108643555,42.219777207762604,-25.51151442871094,81.76277988425835,9.330805530051606,18.138252549559486,10,-10.415008544921875,-31.790008544921875,-38.625030517578125,-13.035003662109375,5.6199951171875,2,-0.042407700266819504,-1.4840230827293461,645.280029296875,2.5500044504914614,644.010009765625,-1.232617955101957,652.9299926757812,-0.042407700266819504
3919,2021-10-07,648.030029296875,658.239990234375,647.27001953125,656.0900268554688,167900.0,-0.003934885954165468,-1.2901776897151485,-0.5823686357522436,67.03947436680849,69.60623563051332,-5.471608134412008,-23.545980979090245,-30.318624591790126,-11.289594299380497,11.164722037167353,10.969970703125,23.295477481713533,19.023526000976517,-15.861415264666448,53.90846726661948,1.5810553681550346,36.465996633798,-22.32168697216798,63.743001866169024,-8.862034752134207,17.442470632821504,10,-7.02001953125,-28.39501953125,-36.065032958984375,-10.475006103515625,-5.030029296875,3,-0.029088214695152992,1.5766371586417363,650.5900268554688,-1.4840230827293461,645.280029296875,2.5500044504914614,644.010009765625,-0.029088214695152992
3920,2021-10-08,644.0599975585938,649.5,640.6799926757812,645.47998046875,144600.0,-0.006126308286344084,-1.1564829392408653,0.17617659308621408,63.17452187203106,67.52636831617102,-1.7411062979555254,-16.93969188365668,-27.240980996423332,-6.538831586707943,10.505432862295674,8.82000732421875,24.007442400639547,12.828494262695358,-19.7487155404134,45.405704065804116,-3.460110638859078,29.117099164249794,-17.05038931750005,47.71388189965206,-21.487799991209833,16.288604901554404,10,-3.04998779296875,-24.42498779296875,-32.024993896484375,-6.504974365234375,9.67999267578125,4,0.03272989654651859,-1.2901776897151485,648.030029296875,1.5766371586417363,650.5900268554688,-1.4840230827293461,645.280029296875,0.03272989654651859
3921,2021-10-11,637.1400146484375,648.4400024414062,636.5499877929688,643.5800170898438,106200.0,-0.010744314095561758,-2.1207157560854486,4.535267569310123,60.02744305461503,65.53676252863112,3.741268691322148,-8.452604338247511,-20.86731322790581,1.1755545361388613,10.214682365564833,11.8900146484375,23.380642264397807,4.638510131835915,-26.69597635494506,35.97299661861689,-11.028733111554516,20.305753375226345,-8.88119112761251,22.19771613245892,-44.71190482101345,15.667243243390475,10,3.8699951171875,-17.5050048828125,-23.235031127929688,0.415008544921875,9.95001220703125,0,0.058762597828775576,-1.1564829392408653,644.0599975585938,-1.2901776897151485,648.030029296875,1.5766371586417363,650.5900268554688,0.058762597828775576
3922,2021-10-12,631.22998046875,642.3400268554688,629.7999877929688,638.6900024414062,181400.0,-0.009275879781226015,-1.4302384036242555,1.1583880659255257,50.99811257910515,63.296766202249486,9.548669937804675,-1.249627569593713,-15.396874315676996,7.599972079300414,10.089338007956616,12.5400390625,21.226369255660984,-2.133023071289017,-32.24948193484943,27.983435792271393,-17.191252503069222,12.925206360491188,-1.7719102793830643,5.028103210354515,-56.80908751694088,15.058229431780214,10,9.780029296875,-11.594970703125,-18.86248779296875,6.325042724609375,27.70001220703125,1,0.08518293046113001,-2.1207157560854486,637.1400146484375,-1.1564829392408653,644.0599975585938,-1.2901776897151485,648.030029296875,0.08518293046113001
3923,2021-10-13,631.989990234375,633.8200073242188,622.0900268554688,630.6900024414062,228700.0,0.0012040140505693575,3.7298098812526916,-0.17426058498670485,46.86424777569992,61.47850420607246,9.381765267421656,-0.5384684691491657,-16.489037916426923,7.4042247449990555,10.19307741075324,11.72998046875,17.61336420477619,-2.3245117187500455,-30.88931053009162,26.24028709259153,-16.606911124420776,11.957887686920685,26.25,27.385818555719325,-28.957288904745795,14.282399405670775,10,8.175018310546875,-12.35498046875,-21.102493286132812,5.565032958984375,28.6199951171875,2,0.07161507375906417,-1.4302384036242555,631.22998046875,-2.1207157560854486,637.1400146484375,-1.1564829392408653,644.0599975585938,0.07161507375906417
3924,2021-10-14,635.739990234375,639.9400024414062,631.3400268554688,639.9400024414062,273700.0,0.00593363828216531,3.0952145670149536,-3.2308089581670503,45.49699795641923,58.91120920154066,8.25048084845173,-1.9351353823285535,-20.023492486454984,4.023759309690831,10.147205069349717,8.5999755859375,15.00386628712306,-0.13151245117182953,-25.0369996372159,24.77397473487224,-12.584256044193921,12.321231141850262,21.777000732421925,49.79925849226761,-1.1752364727296296,12.45274359302205,10,4.425018310546875,-16.10498046875,-30.667510986328125,-3.30999755859375,-3.89996337890625,3,0.032198747998745114,3.7298098812526916,631.989990234375,-1.4302384036242555,631.22998046875,-2.1207157560854486,637.1400146484375,0.032198747998745114
3925,2021-10-15,639.469970703125,644.239990234375,639.260009765625,641.969970703125,257800.0,0.0058671477743201805,-2.411036789297659,0.5952363652216878,45.11543492082522,56.947995097948386,2.6936763342637278,-3.519836445152123,-23.762228879246322,0.7238825700815141,9.520425128458864,8.5,13.753924891409838,2.1219696044921648,-19.609651560903444,23.853590769887774,-8.74384097820564,12.98778018718997,17.3384809814454,65.95810227972889,18.803269462751153,10.865810582697783,10,0.695037841796875,-12.704986572265625,-35.812469482421875,-13.624969482421875,-9.8399658203125,4,0.005520242479867488,3.0952145670149536,635.739990234375,3.7298098812526916,631.989990234375,-1.4302384036242555,631.22998046875,0.005520242479867488
3926,2021-10-18,639.989990234375,640.219970703125,628.8200073242188,633.6300048828125,164700.0,0.0008132039893573584,2.343124093862428,-2.543994140625,50.99183895267391,55.531366600076225,1.7248333777243943,-2.1720083168276005,-24.432147031842987,0.508510359866932,9.41301124064455,11.39996337890625,14.025904991111702,1.3854888916015398,-17.60450487156743,20.375482654770508,-8.109507989982944,10.880485773186024,16.1240929536134,80.81260936057646,33.274529728302355,9.494996881584509,10,0.175018310546875,-12.2349853515625,-36.332489013671875,-18.319976806640625,-14.739990234375,0,0.02148471102644045,-2.411036789297659,639.469970703125,3.0952145670149536,635.739990234375,3.7298098812526916,631.989990234375,0.02148471102644045
3927,2021-10-19,647.0399780273438,650.3400268554688,638.8699951171875,645.4099731445312,217200.0,0.011015778216135752,1.7873362898800078,0.2562906662060229,57.0480974202087,54.08401876648741,-5.6426351662477146,-6.956797850620774,-31.53386059130287,-6.647167340684973,9.399079424676213,11.47003173828125,11.320823265593617,6.7709777832030795,-8.522256000262132,22.06421156666829,-0.8756391085295263,14.417594674935685,8.393624033994229,88.3184112278761,35.679290180589604,7.646616891732609,10,-6.874969482421875,-19.28497314453125,-43.382476806640625,-25.369964599609375,-29.03997802734375,1,7.735044174173034e-05,2.343124093862428,639.989990234375,-2.411036789297659,639.469970703125,3.0952145670149536,635.739990234375,7.735044174173034e-05
3928,2021-10-20,643.3499755859375,648.3599853515625,638.3300170898438,640.52001953125,181300.0,-0.005702897141929508,-1.7822531491263713,1.736164157867146,61.351523849227284,53.45202426453395,-3.4504930768490567,-2.259547935950877,-27.697421438125275,-3.0748470865098625,9.430135431713898,10.02996826171875,9.765586221023568,2.367977905273392,-12.03450655899826,16.770462369545044,-4.833264326862491,9.569220137409275,11.416754971283126,67.51837859914234,8.194855546513324,7.201242232135849,10,-7.13494873046875,-15.594970703125,-39.692474365234375,-21.679962158203125,-82.05999755859364,2,0.024217016680002423,1.7873362898800078,647.0399780273438,2.343124093862428,639.989990234375,-2.411036789297659,639.469970703125,0.024217016680002423
3929,2021-10-21,650.0,650.010009765625,639.8200073242188,640.8099975585938,182500.0,0.010336558119872441,1.2128074116781646,3.2474011128844413,47.59876309163066,51.721384400045,-10.94240059251706,-8.410650167095582,-34.21904133376552,-9.982792321746615,8.961477556030198,10.19000244140625,8.059180046117604,8.427502441406205,-6.453465483612831,23.30847036642524,0.9870184788967435,15.867986403915666,4.113196483185561,98.41995099040228,41.06795311819151,7.440483962509515,10,-13.78497314453125,-22.2449951171875,-46.29998779296875,-28.329986572265625,-65.780029296875,3,0.016323054387019198,-1.7822531491263713,643.3499755859375,1.7873362898800078,647.0399780273438,2.343124093862428,639.989990234375,0.016323054387019198
3930,2021-10-22,648.22998046875,655.9099731445312,644.72998046875,654.4099731445312,166000.0,-0.0027231069711538547,1.4357301951397892,-0.672469100545265,53.91752904433596,51.04250506556955,-9.519769022036598,-6.683211749894554,-32.02647480255928,-8.476100559901852,8.262332960190424,11.17999267578125,4.943329821632915,6.466983032226608,-8.662933878059107,21.596899942512323,-1.0979754229161927,14.031941487369409,-26.13995361328125,71.6500466382181,14.234153432940076,7.564958455142833,10,-9.22998046875,-20.4749755859375,-46.7774658203125,-27.499969482421875,-70.17999267578125,4,-0.02528416473645556,1.2128074116781646,650.0,-1.7822531491263713,643.3499755859375,1.7873362898800078,647.0399780273438,-0.02528416473645556
3931,2021-10-25,636.0999755859375,649.6799926757812,632.469970703125,645.3800048828125,199500.0,-0.018712502118524377,-1.0810134616520044,1.5016246432204479,42.907879672643794,50.143590298184954,2.734783302977121,4.685191601964334,-19.33536330823813,3.2974088754367585,6.989232696475269,17.21002197265625,2.0390227183154366,-5.0270202636718295,-19.976209994833198,9.922169467489539,-12.501615129252514,2.4475746019088547,-13.33354980468755,15.486367340987032,-39.20877215506441,7.474594865580658,10,2.9000244140625,-7.30499267578125,-34.6474609375,-15.369964599609375,-82.72998046875,0,-0.010171311038277064,1.4357301951397892,648.22998046875,1.2128074116781646,650.0,-1.7822531491263713,643.3499755859375,-0.010171311038277064
3932,2021-10-26,642.9400024414062,647.9199829101562,635.7100219726562,637.5700073242188,241800.0,0.010753068885387185,-1.6864701537635132,-0.578661440109442,44.22640730688512,49.850496912761095,-2.536202424364774,-1.8852636103836176,-25.45456807800349,-3.9356085489944235,6.7956687104355415,12.2099609375,0.003669822420079072,1.58050537109375,-13.327486029580314,16.488496771767814,-5.873490329243282,9.034501071430782,-19.510705712890626,44.667366244749914,-6.331098536244191,7.4539957003370185,10,-0.57501220703125,-8.795013427734375,-44.25,-22.209991455078125,-60.95001220703125,1,-0.027514235191826386,-1.0810134616520044,636.0999755859375,1.4357301951397892,648.22998046875,1.2128074116781646,650.0,-0.027514235191826386
3933,2021-10-27,629.219970703125,646.9299926757812,628.6199951171875,645.6199951171875,203600.0,-0.021339521084677848,-1.0806844269969968,-3.054011047714305,37.850393601453305,49.00087420665377,12.012861194835978,12.036012251700413,-11.145707170149421,9.351571246198318,6.7505903816502455,18.30999755859375,-1.5738752816315582,-11.875524902343727,-27.46634845849485,3.7152986538073947,-19.670936680419345,-4.0801131242681095,-5.141060446289089,2.198519857129757,-45.23856542301641,7.795411778075579,10,13.045013427734375,9.065032958984375,-28.63995361328125,-8.489959716796875,-45.3199462890625,2,-0.017831555299472113,-1.6864701537635132,642.9400024414062,-1.0810134616520044,636.0999755859375,1.4357301951397892,648.22998046875,-0.017831555299472113
3934,2021-10-28,628.3900146484375,631.7899780273438,624.489990234375,627.9600219726562,230700.0,-0.0013190237012981054,1.0193828880165463,-0.026219026565140045,39.45067597163475,48.37145654563261,13.064446695502625,13.878378998268317,-9.715075469430985,9.636466501239738,7.500017914521553,7.29998779296875,-1.4328949160025104,-12.896481323242142,-27.70905288024153,1.9160902337572452,-20.302767101741892,-5.490195544742392,27.51995849609375,12.412560583544586,-33.54413114636148,7.406285778499701,10,11.809967041015625,11.774993896484375,-17.525009155273438,-8.295013427734375,-26.77001953125,3,-0.1067808766163062,-1.0806844269969968,629.219970703125,-1.6864701537635132,642.9400024414062,-1.0810134616520044,636.0999755859375,-0.1067808766163062
3935,2021-10-29,623.8200073242188,630.510009765625,617.97998046875,626.7899780273438,256100.0,-0.007272565154899047,1.4072983970262316,-6.907026259758694,40.73971921492881,47.2323321303276,16.965112491041282,17.028795604154766,-4.143774534419094,13.709140834886853,7.21857557006694,12.530029296875,-0.9067757122621742,-16.010989379882858,-31.701053010214764,-0.3209257495509519,-23.85602119504881,-8.165957564716905,31.46156616210942,18.42279055707555,-29.277706807438598,7.8450318151659335,10,13.124969482421875,14.28997802734375,-9.165008544921875,-3.725006103515625,-20.46002197265625,4,-0.06347990791599023,1.0193828880165463,628.3900146484375,-1.0806844269969968,629.219970703125,-1.6864701537635132,642.9400024414062,-0.06347990791599023
3936,2021-11-01,630.5399780273438,631.9299926757812,623.9299926757812,624.0900268554688,189600.0,0.010772291084329533,-1.3633609808871259,-2.1717221537196876,49.525641380687794,46.39650368149194,9.793588201562898,9.747712383979888,-9.954893078526766,6.589733015143793,6.879886625649739,8.1099853515625,-0.31268693579499995,-8.617517089843773,-24.703684731119324,7.468650551431779,-16.66060091048155,-0.574433269205997,23.24953173828135,41.95055622715514,-10.687211524953675,8.043083820637774,11,6.404998779296875,7.57000732421875,-13.384979248046875,-10.444976806640625,-17.969970703125,0,-0.08324609392506865,1.4072983970262316,623.8200073242188,1.0193828880165463,628.3900146484375,-1.0806844269969968,629.219970703125,-0.08324609392506865
3937,2021-11-02,629.75,636.27001953125,625.8599853515625,631.5599975585938,200600.0,-0.0012528595408259902,-1.1710125188546552,-0.28062190090465194,48.46069960573777,44.96418987665977,8.798295817715257,9.817935443918259,-8.493768247052003,6.940648770175812,6.394361865332565,10.4100341796875,0.035534612646756614,-8.630993652343705,-24.970092375607464,7.708105070920055,-16.800543013975584,-0.4614442907118246,22.607128593750076,40.65635429470164,-14.548726191297376,8.169549361631875,11,7.194976806640625,8.3599853515625,-8.014984130859375,-9.654998779296875,-24.1099853515625,1,-0.12128623244591108,-1.3633609808871259,630.5399780273438,1.4072983970262316,623.8200073242188,1.0193828880165463,628.3900146484375,-0.12128623244591108
3938,2021-11-03,623.0,628.739990234375,618.2899780273438,626.469970703125,214700.0,-0.010718539102818614,1.6092383187540005,1.9171134715899512,41.591876589121306,44.296758043047625,13.810393060880756,15.172902126077929,-1.3058231371478541,13.096587571443251,6.876269883598236,11.46002197265625,-0.538921534843098,-14.001492309570267,-30.656146747071716,2.653162127931182,-22.32881952832099,-5.6741650908195425,27.98204266875007,27.446740349191096,-27.267224787124334,8.327327218750707,11,13.944976806640625,15.1099853515625,-1.264984130859375,-2.904998779296875,-17.69000244140625,2,-0.065826660940008,-1.1710125188546552,629.75,-1.3633609808871259,630.5399780273438,1.4072983970262316,623.8200073242188,-0.065826660940008
3939,2021-11-04,629.1799926757812,630.030029296875,621.02001953125,623.530029296875,213300.0,0.009919731421799804,1.4516911221278328,-1.6282452684162387,43.42157324099632,43.13054073156543,4.879648798335438,7.914062305679181,-6.829374583639719,6.23124793862462,6.9318370402386975,9.010009765625,-2.27404532754872,-6.878997802734375,-23.031717814611397,9.273722209142647,-14.955357808672943,1.197362203204193,20.481967504968793,61.23558385391639,7.615771037813005,8.076360005938536,11,4.649993896484375,8.92999267578125,-7.444976806640625,-9.084991455078125,-37.27996826171875,3,-0.07196663719256513,1.6092383187540005,623.0,-1.1710125188546552,629.75,-1.3633609808871259,630.5399780273438,-0.07196663719256513
3940,2021-11-05,665.1400146484375,665.97998046875,634.9500122070312,639.3900146484375,374700.0,0.05715379127000708,1.2624896531467784,4.557551664164029,61.06468060333762,45.14796305719808,-31.770431010125776,-27.811641278837897,-41.389820220035745,-30.031863089868693,7.332702115941653,36.79998779296875,-3.3397222484052236,28.027023315429688,7.5136350073762515,48.54041162348312,17.77032916140297,38.283717469456406,-47.1600341796875,98.23869621029164,46.0733385251587,10.256694154026743,11,-23.1600341796875,-23.1600341796875,-42.885009765625,-45.045013427734375,-81.4000244140625,4,-0.0954987192656328,1.4516911221278328,629.1799926757812,1.6092383187540005,623.0,-1.1710125188546552,629.75,-0.0954987192656328
3941,2021-11-08,674.5800170898438,675.030029296875,660.1300048828125,667.1199951171875,356100.0,0.014192504184845633,2.5645793635149046,0.2897095911711165,61.86661056175047,47.10798564107201,-39.31210446915111,-36.15668831245739,-49.755600596704994,-39.75970384768573,8.200570085437272,14.9000244140625,-3.3442698530784583,35.59502563476565,9.107748354893602,62.082302914637694,22.35138699482968,48.838664274701614,-55.640036621093714,99.2068879090476,49.48250047146378,13.243638639936018,11,-28.07501220703125,-28.07501220703125,-48.52500915527344,-54.485015869140625,-91.989990234375,0,-0.10557684771856479,1.2624896531467784,665.1400146484375,1.4516911221278328,629.1799926757812,1.6092383187540005,623.0,-0.10557684771856479
3942,2021-11-09,685.0,685.219970703125,670.5999755859375,675.489990234375,239400.0,0.015446622559482703,1.9387069071279597,1.2747964818981388,66.96262026066586,50.34267749209563,-48.20804065729146,-44.63001607768592,-58.79114000322784,-50.20898856959411,8.92971487841065,14.6199951171875,-3.3904168432827646,43.326507568359375,10.096320309275143,76.55669482744361,26.71141393881726,59.94160119790149,-63.81641757812497,99.67134210787894,50.04153864333203,16.615093629542137,11,-33.4000244140625,-33.4000244140625,-56.87498474121094,-64.90499877929688,-108.3599853515625,1,-0.10573721558508209,2.5645793635149046,674.5800170898438,1.2624896531467784,665.1400146484375,1.4516911221278328,629.1799926757812,-0.10573721558508209
3943,2021-11-10,677.25,686.0599975585938,672.760009765625,682.1599731445312,308300.0,-0.011313868613138656,1.0928347443586999,-0.516295278925885,60.999435325003475,52.736984086914376,-36.798223285237555,-35.11579980957276,-49.843934662437505,-42.78912811060809,9.230201947317854,13.29998779296875,-1.780338614381776,33.313507080078125,-3.1474587581222977,69.77447291827855,15.08302416097797,51.54398999917828,-52.224234281250006,86.45448872247482,41.22017753970637,18.230482919100208,11,-25.230010986328125,-25.230010986328125,-47.762481689453125,-57.154998779296875,-93.3699951171875,2,-0.10573641247923593,1.9387069071279597,685.0,2.5645793635149046,674.5800170898438,1.2624896531467784,665.1400146484375,-0.10573641247923593
3944,2021-11-11,656.2100219726562,676.6099853515625,656.1799926757812,676.6099853515625,166700.0,-0.031066781878691385,1.0029440539982586,4.154801417117285,52.78749618903252,54.0756259729259,-12.736336379725003,-13.137177696730873,-27.8919978208703,-22.33384271905163,9.594705499814287,21.07000732421875,-1.1752549759709154,11.250027465820267,-25.390948707611074,47.89100363925161,-7.07046062089546,29.570515552535994,-26.301517706718755,41.59658747578775,-0.2840705335901532,18.320488086715674,11,-4.0350341796875,-4.190032958984375,-26.722503662109375,-36.115020751953125,-75.1500244140625,3,-0.07756666724023831,1.0928347443586999,677.25,1.9387069071279597,685.0,2.5645793635149046,674.5800170898438,-0.07756666724023831
3945,2021-11-12,643.0,661.3300170898438,635.3900146484375,654.6699829101562,355700.0,-0.020130783636837957,1.0760263483759407,0.5720590127246562,52.39218756612637,54.394131104641296,3.8895067013056632,0.3698261325396288,-13.913743590639115,-9.849225758460307,10.082868187353162,25.94000244140625,0.9385843913721601,-2.1364959716796648,-38.70004858248251,34.42705663912318,-20.418272277081087,16.145280333721757,-8.599376270650055,15.018724922516524,-28.95307633339879,18.28177630540143,11,9.17498779296875,9.019989013671875,-12.677490234375,-22.904998779296875,-33.71002197265625,4,-0.07947119064687014,1.0029440539982586,656.2100219726562,1.0928347443586999,677.25,1.9387069071279597,685.0,-0.07947119064687014
3946,2021-11-15,653.739990234375,656.5900268554688,641.75,648.4500122070312,250100.0,0.01670293971131409,1.7006292312049804,-0.45329783840042676,53.645690183398116,54.97024116882578,-3.5911224111464435,-9.789124875739049,-23.50275555534199,-21.217379434062195,9.934278938785143,14.84002685546875,3.3793611795088054,7.915994262695335,-28.757024702085687,44.58901322747636,-10.420515219695176,26.252503745085846,-18.3499755859375,36.21468674752493,-7.352326356935485,18.336509482390497,11,-1.56500244140625,-1.720001220703125,-23.41748046875,-33.644989013671875,-39.03997802734375,0,-0.10707620926617023,1.0760263483759407,643.0,1.0029440539982586,656.2100219726562,1.0928347443586999,677.25,-0.10707620926617023
3947,2021-11-16,647.0900268554688,672.2100219726562,645.97998046875,657.0,301300.0,-0.010172183862459105,-3.3247978504470685,-1.8733486402602946,56.33465904444082,56.60832810830573,6.456122451269152,-3.3046508830616403,-15.390100186643963,-15.132528039631097,10.552539183723407,26.23004150390625,6.104644153036247,1.2635284423828352,-35.409846717126015,37.936903601891686,-17.07315913737159,19.60021602213726,-11.70001220703125,23.09061802483085,-24.64720943219879,18.33668757975443,11,6.449981689453125,4.929962158203125,-16.76751708984375,-26.995025634765625,-19.09002685546875,1,-0.09967701142519148,1.7006292312049804,653.739990234375,1.0760263483759407,643.0,1.0029440539982586,656.2100219726562,-0.09967701142519148
3948,2021-11-17,658.9299926757812,662.1500244140625,639.219970703125,647.1099853515625,277200.0,0.01829724664101029,1.511496692549127,-1.1927385828226527,60.042089647014535,58.45505215341886,0.2780485858119164,-14.669676022395265,-25.408787097676168,-27.20433026574915,11.04041905955714,22.9300537109375,8.08079309625191,12.324493408203125,-24.786661579584347,49.4356483959906,-6.231084085690554,30.880070902096804,27.1300048828125,57.10818718645795,4.69945650522066,18.555577493893722,11,1.57501220703125,-6.910003662109375,-28.60748291015625,-39.29498291015625,-31.42999267578125,2,-0.12488425013586169,-3.3247978504470685,647.0900268554688,1.7006292312049804,653.739990234375,1.0760263483759407,643.0,-0.12488425013586169
3949,2021-11-18,660.6099853515625,665.1300048828125,655.0,660.5499877929688,269500.0,0.0025495768813910136,1.226365739964452,0.005075932437945047,62.331572148761104,58.59581788068814,3.9395393553004396,-16.352437539267726,-25.63113285359111,-28.916020318837923,11.723301679866397,10.1300048828125,10.506884072856337,13.473986816406295,-24.141390980452798,51.08936461326539,-5.333702082023251,32.28167571483584,24.51321166992193,68.49528975116824,11.30063401212422,18.807688898429557,11,0.115020751953125,-8.589996337890625,-30.709976196289062,-40.9749755859375,-30.1099853515625,3,-0.11615019780228719,1.511496692549127,658.9299926757812,-3.3247978504470685,647.0900268554688,1.7006292312049804,653.739990234375,-0.11615019780228719
3950,2021-11-19,631.8400268554688,658.4500122070312,626.280029296875,658.4500122070312,406200.0,-0.04355059586449184,1.4178880585717628,-443.5178026449644,50.37964314257543,57.319488167446465,30.719643441783887,11.727967780226322,4.2441824652544256,-0.39423633933188285,12.35207911346122,34.3299560546875,13.68388778483893,-14.476473999023483,-52.70072228665697,23.747774288610003,-33.58859814284017,4.635650144793203,52.365105639648505,12.105374363635638,-45.07531064272511,19.11212414381673,11,24.329986572265625,20.179962158203125,-1.9400177001953125,-12.20501708984375,-1.33001708984375,4,-0.0803684906598846,1.226365739964452,660.6099853515625,1.511496692549127,658.9299926757812,-3.3247978504470685,647.0900268554688,-0.0803684906598846
3951,2021-11-22,629.6300048828125,642.280029296875,628.9199829101562,632.280029296875,294400.0,-0.0034977555690085538,-5.565023093995561,0.09958759386941543,49.965246990311584,55.4308911374071,28.924710371449464,14.154111641576606,7.164013032567482,1.3655844225239662,12.945235289875162,13.36004638671875,16.469680121066858,-16.362997436523415,-55.05792088892554,22.331926015878707,-35.71045916272442,2.9844642896775895,52.25812348437512,7.293655824386692,-49.83011947242817,19.347461726201054,11,26.540008544921875,22.389984130859375,3.834991455078125,-9.9949951171875,4.77996826171875,0,-0.032304729281849354,1.4178880585717628,631.8400268554688,1.226365739964452,660.6099853515625,1.511496692549127,658.9299926757812,-0.032304729281849354
3952,2021-11-23,625.25,642.9299926757812,619.6900024414062,642.1199951171875,560400.0,-0.006956474197298945,1.5137915098699413,6.365977244460823,50.66071573236138,54.282144516002425,26.751017291212975,18.067188263659546,12.14470716969845,5.226068511509766,13.707660222084844,23.239990234375,14.285723131773693,-19.85850219726558,-59.64071392519077,19.923709530659607,-39.74960806122817,0.03260366669701398,54.41380440437513,12.235909462732156,-46.63246812086828,19.89110586396257,11,22.899993896484375,26.769989013671875,8.710006713867188,-5.614990234375,11.030029296875,1,-0.01687323117627948,-5.565023093995561,629.6300048828125,1.4178880585717628,631.8400268554688,1.226365739964452,660.6099853515625,-0.01687323117627948
3953,2021-11-24,618.0,628.6799926757812,615.6699829101562,624.02001953125,484100.0,-0.01159536185525789,-1.436319164256895,0.3568477340646459,46.73748135619665,53.60992064568733,27.616743384518713,25.753935091924404,19.957062431349982,11.989110614688798,14.113910787438618,13.010009765625,10.79049406626325,-26.54750366210942,-67.5702106695727,14.475203345353862,-47.05885716584112,-6.036150158377723,58.06537628659703,4.710909936780638,-51.63321222890025,20.51135350373166,11,25.94000244140625,32.864990234375,15.960006713867188,1.635009765625,23.59002685546875,2,0.016181229773462702,1.5137915098699413,625.25,-5.565023093995561,629.6300048828125,1.4178880585717628,631.8400268554688,0.016181229773462702
3954,2021-11-26,561.2899780273439,586.2100219726562,558.9199829101561,582.0,1105700.0,-0.09176378959976716,-1.1445992906015394,3.4401918241544136,22.96837729779574,50.3406083936506,77.6076708516473,81.35010452669167,76.85156931871063,67.9103572739424,14.905853012016431,59.080017089843864,3.7300472002565357,-79.90252380371078,-135.03724341498355,-24.767804192438007,-107.46988360934722,-52.335163998074336,109.94376678913795,2.3811859937452433,-46.65331308188802,27.567359805636386,11,54.275024414062386,61.200012207031136,70.69503784179676,58.345031738281136,82.74005126953114,4,0.11796045638539909,-1.436319164256895,618.0,1.5137915098699413,625.25,-5.565023093995561,629.6300048828125,0.11796045638539909
3955,2021-11-29,584.219970703125,586.7899780273438,558.1099853515625,573.4099731445312,1272900.0,0.04085231087925112,2.5962345738065626,-0.5219693910931823,28.023131498794143,47.493657428694604,50.80564064053647,58.289811601070596,54.204162390764054,44.43124262682568,15.36235202199192,28.67999267578125,-1.979182096567456,-54.99252929687498,-115.35090603052913,5.365847436779177,-85.171717663702,-24.813340930047957,75.78239792272427,30.78281430908022,-11.41342285699422,30.179188366827056,11,30.940032958984375,37.865020751953125,47.765045166015625,35.4150390625,63.62005615234375,0,0.07921678754181527,-1.1445992906015394,561.2899780273439,-1.436319164256895,618.0,1.5137915098699413,625.25,0.07921678754181527
3956,2021-11-30,578.0499877929688,587.3499755859375,568.3200073242188,577.9099731445312,790700.0,-0.010561061277536421,1.0309475110410506,0.01295232933019406,23.43911290554837,43.838596746595435,50.41117043282577,63.58582715856835,60.43225159336964,49.8054731500531,15.952146733580697,19.02996826171875,-5.586191292520425,-58.538012695312545,-124.76372738219857,7.687701991573476,-91.65087003875556,-25.425155351869535,69.72529483996607,23.508607309106843,-10.945773962745967,33.11285734344299,11,33.57000732421875,44.035003662109375,55.3275146484375,41.58502197265625,66.71002197265625,1,0.09075343496321464,2.5962345738065626,584.219970703125,-1.1445992906015394,561.2899780273439,-1.436319164256895,618.0,0.09075343496321464
3957,2021-12-01,553.3699951171875,593.8699951171875,552.719970703125,592.6099853515625,648400.0,-0.042695256806441595,-1.0300929829210126,-280.256320836966,21.620986753244537,39.56958531395432,67.4969400606974,86.69513092181842,84.92054853649904,73.64031199173576,17.075632454196786,41.1500244140625,-9.150459880597623,-79.39900512695317,-155.37621503051582,-3.421795223390518,-117.3876100787345,-41.410400175171844,83.64545184198266,0.8557454265830688,-25.904763494743758,37.98860495178133,12,55.55499267578125,66.01998901367188,80.52749633789062,66.2650146484375,100.84002685546875,2,0.14644808851658442,1.0309475110410506,578.0499877929688,2.5962345738065626,584.219970703125,-1.1445992906015394,561.2899780273439,0.14644808851658442
3958,2021-12-02,581.989990234375,582.9400024414062,558.4099731445311,560.3499755859375,482400.0,0.05171945600542838,1.0841111802530692,-0.551478594137886,33.56799879789013,36.37363271941311,29.96656374674467,57.80914374818394,55.94294160425943,44.41443881586861,17.789063113372368,29.57000732421875,-13.518648190863814,-48.7285095214844,-127.959725411529,30.50270636856021,-88.34411746650676,-9.112901576462036,43.224090048948824,71.13001741317883,44.33579096215664,39.61560794502232,12,23.595001220703125,37.399993896484375,56.26499938964844,37.64501953125,62.010009765625,3,0.09328345843308528,-1.0300929829210126,553.3699951171875,1.0309475110410506,578.0499877929688,2.5962345738065626,584.219970703125,0.09328345843308528
3959,2021-12-03,583.9000244140625,584.2899780273438,573.4600219726562,581.22998046875,303700.0,0.0032819021147052485,5.278324251645318,0.12338457199266677,36.2263450982668,34.801044047823254,17.914844336072747,55.16105189172515,53.3967528976807,41.94531619104839,18.6230185078845,10.8299560546875,-18.2554909726573,-44.55447692871098,-126.51161632707863,37.40266246965666,-85.5330466278948,-3.575907229527161,31.16488052803345,75.77165300607236,45.526228443880726,40.9785696991838,12,13.924957275390625,35.489959716796875,56.374969482421875,35.7349853515625,69.52996826171875,4,0.0988011646331024,1.0841111802530692,581.989990234375,-1.0300929829210126,553.3699951171875,1.0309475110410506,578.0499877929688,0.0988011646331024
3960,2021-12-06,601.6199951171875,610.5700073242188,587.8900146484375,594.510009765625,375400.0,0.030347610827567317,-1.2289945833108389,2.6628720340145384,38.235820864268334,33.4977744782629,-5.076489851347787,34.19133148966921,35.032577528351226,23.91339376463793,19.32514767317981,26.66998291015625,-24.778099795101184,-23.658505249023392,-104.54587920491974,57.22886870687296,-64.10219222697151,16.785181728924726,-48.9000244140625,84.52894288442366,52.7650024700706,40.44368697794816,12,-3.795013427734375,17.769989013671875,38.5625,18.0150146484375,56.97003173828125,0,0.0704930596122002,5.278324251645318,583.9000244140625,1.0841111802530692,581.989990234375,-1.0300929829210126,553.3699951171875,0.0704930596122002
3961,2021-12-07,603.3599853515625,616.6599731445312,601.5,608.27001953125,386500.0,0.0028921748753314436,-2.5133173967777984,-0.6905828826508713,39.90580841530858,32.30278477636814,-12.219806404763858,28.292723559968636,32.51347172172632,21.91598456113354,19.496180303743525,15.15997314453125,-32.42666635850446,-18.357513427734375,-96.32418864922192,59.609161793753174,-57.34085103847815,20.6258241830094,-49.48301391601558,79.19926918182921,44.42402808547179,38.983337610743796,12,-12.660003662109375,16.029998779296875,34.16749572753906,16.2750244140625,47.239990234375,1,0.07372056911926106,-1.2289945833108389,601.6199951171875,5.278324251645318,583.9000244140625,1.0841111802530692,581.989990234375,0.07372056911926106
3962,2021-12-08,612.5700073242188,616.4299926757812,605.4299926757812,606.030029296875,189600.0,0.015264555483058384,-1.8423584332836538,-1.3319618128931208,39.167214323039666,31.461643994906254,-26.16965710792499,14.101181126695337,22.954758015132484,12.913355276165248,19.205319363446847,13.07000732421875,-36.022104953503,-5.52599182128904,-77.62389026706546,66.57190662448738,-41.57494104417731,30.52295740159923,-56.181715820312434,92.97859945010731,58.5073086478852,36.048949222888226,12,-27.880035400390625,6.819976806640625,24.957473754882812,7.06500244140625,32.80999755859375,2,0.05254909978700417,-2.5133173967777984,603.3599853515625,-1.2289945833108389,601.6199951171875,5.278324251645318,583.9000244140625,0.05254909978700417
3963,2021-12-09,605.6400146484375,610.9400024414062,603.8200073242188,604.4000244140625,152700.0,-0.011312980709016984,-4.9332689079904375,0.18960159027913878,37.46294403128848,33.07215140973878,-23.666044867051482,16.22302408151586,29.57052358103533,19.549181594043034,18.88152932121187,8.75,-39.88789727270205,-8.875485229492142,-75.50970165572937,57.75873119674509,-42.192593442610814,24.44162298362653,-46.840855878906154,74.49080798205112,42.49237341872013,33.31710821311864,12,-20.950042724609375,13.749969482421875,31.887466430664062,13.9949951171875,25.0999755859375,3,0.08019616628602844,-1.8423584332836538,612.5700073242188,-2.5133173967777984,603.3599853515625,-1.2289945833108389,601.6199951171875,0.08019616628602844
3964,2021-12-10,605.3099975585938,610.25,600.3599853515625,610.25,169600.0,-0.0005449063500787554,3.004052534687473,-3.983904311872416,43.04732327032435,34.74150605101991,-18.36656332841028,13.222124297905566,29.896122371674437,19.385806930664785,19.722859998767394,9.8900146484375,-43.9508828095511,-6.660501098632835,-70.4155120802011,57.09450988293543,-38.53800658941702,25.217004392151352,-44.19640621406245,60.54921112424078,24.958982446052147,31.877505490784152,12,-20.620025634765625,14.079986572265625,32.21748352050781,14.32501220703125,24.94000244140625,4,0.06391766631553297,-4.9332689079904375,605.6400146484375,-1.8423584332836538,612.5700073242188,-2.5133173967777984,603.3599853515625,0.06391766631553297
3965,2021-12-13,591.9000244140625,601.8200073242188,578.2899780273438,601.010009765625,350500.0,-0.022153893374664113,3.3858475540386803,1.8441256779964663,40.660433117262194,36.65498607454368,-4.19361099144237,23.829266354325455,42.23149409155144,32.2452676747713,21.44009983922832,27.02001953125,-47.3183628889185,-17.515475463867233,-80.11994037527018,45.08898944753571,-48.81770791956865,13.786756991834181,-28.56457779753123,35.4705450056788,-3.54620755216105,31.302232455701454,12,-7.210052490234375,27.489959716796875,44.06996154785156,27.7349853515625,37.19000244140625,0,0.103953312592999,3.004052534687473,605.3099975585938,-4.9332689079904375,605.6400146484375,-1.8423584332836538,612.5700073242188,0.103953312592999
3966,2021-12-14,583.739990234375,597.2999877929688,581.469970703125,589.72998046875,221600.0,-0.013786169696082262,-2.0066425540794324,0.6575191949510244,39.913494234926446,38.68748690584166,5.429388368755895,27.90699447703537,49.487512288244716,39.79520326601232,23.250141454495903,15.83001708984375,-40.858256195493254,-22.175509643554733,-82.1164221765207,37.765402889411234,-52.14596591003772,7.794946622928251,-18.27156255672378,14.289486402319785,-26.9534667183139,29.970456266482994,12,3.79498291015625,35.649993896484375,58.239990234375,39.7650146484375,32.8800048828125,1,0.12822495952528623,3.3858475540386803,591.9000244140625,3.004052534687473,605.3099975585938,-4.9332689079904375,605.6400146484375,0.12822495952528623
3967,2021-12-15,582.5900268554688,588.47998046875,568.0900268554688,583.8900146484375,309200.0,-0.0019699924592189166,2.8912424360669293,0.2170266965559405,41.132875200258724,39.52802872832706,12.471625311315506,25.272766668952272,49.66051536855343,40.27428578798799,25.07654184585013,20.38995361328125,-36.67610199893568,-20.10047302246096,-77.60481656092247,37.40387051600055,-48.85264479169166,8.651698746769739,-15.073937359142292,33.83899244217681,-11.528277340561964,28.752171769230745,12,9.78497314453125,36.799957275390625,63.91497802734375,45.44000244140625,38.67999267578125,2,0.11673723475417641,-2.0066425540794324,583.739990234375,3.3858475540386803,591.9000244140625,3.004052534687473,605.3099975585938,0.11673723475417641
3968,2021-12-16,576.6400146484375,593.52001953125,576.5900268554688,592.239990234375,235100.0,-0.010213034780472419,-1.156693672539537,12.000093901122119,55.15413316413501,41.63111629120131,19.649265884634474,26.078796930250178,54.37310152796647,45.546017297151366,27.25674473310501,16.92999267578125,-30.921384223931,-21.935986328124955,-74.01735071692462,30.145378060674716,-47.97666852252473,4.104695866274824,-8.54998779296875,20.27987011200885,-29.263900097883443,26.040682194399835,12,15.7349853515625,42.749969482421875,74.9599609375,56.4849853515625,37.9599609375,3,0.11920780467565018,2.8912424360669293,582.5900268554688,-2.0066425540794324,583.739990234375,3.3858475540386803,591.9000244140625,0.11920780467565018
3969,2021-12-17,583.8800048828125,592.0,568.7899780273438,579.5399780273438,363800.0,0.01255547664133072,1.255588211742585,-0.27820728510505105,49.87240433302973,42.92407000995257,13.864094935171579,13.487142512598666,46.03683051985331,37.66280068789888,29.484811805698406,23.21002197265625,-21.649733342814216,-10.8594970703125,-54.285436547367226,32.566442406742226,-32.57246680883986,10.853472668214863,32.77996826171875,46.81288814256141,-4.893175144172737,21.712969738527367,12,8.4949951171875,30.78497314453125,68.13998413085938,49.665008544921875,28.71002197265625,4,0.08025619127164241,-1.156693672539537,576.6400146484375,2.8912424360669293,582.5900268554688,-2.0066425540794324,583.739990234375,0.08025619127164241
3970,2021-12-20,581.0599975585938,584.1699829101562,571.0499877929688,571.6500244140625,229600.0,-0.004829772043289493,-1.4731268156585267,2.1681831605889714,51.158854962190816,44.17440851516171,15.042884546897994,12.972906080654184,47.8331709740703,39.71494261162502,31.06129784883485,13.1199951171875,-17.23894512356685,-11.1405029296875,-51.243941202389124,28.962935343014124,-31.192222066038312,8.911216206663312,34.642575683593805,44.40256093076126,-10.421250393914143,20.051719136350822,12,11.20001220703125,31.404998779296875,71.03749084472656,52.485015869140625,12.82000732421875,0,0.08465563392435382,1.255588211742585,583.8800048828125,-1.156693672539537,576.6400146484375,2.8912424360669293,582.5900268554688,0.08465563392435382
3971,2021-12-21,609.2899780273438,609.989990234375,587.6400146484375,587.9000244140625,259600.0,0.048583589624758616,-1.0401645806230553,2.2731152666160743,70.95637463385535,47.70653743858567,-13.697952304734258,-17.770112280551416,19.10953854453828,11.093803637886367,32.16873190110494,28.92999267578125,-12.968719055112842,18.106478881835983,-18.913441715345357,55.12639947901732,-0.4034814167547438,36.61643918042671,5.474343310546942,98.32932501467613,35.16374811301594,18.509960298590695,12,-19.77496337890625,3.175018310546875,42.80751037597656,24.255035400390625,-5.13995361328125,1,0.03249692189625408,-1.4731268156585267,581.0599975585938,1.255588211742585,583.8800048828125,-1.156693672539537,576.6400146484375,0.03249692189625408
3972,2021-12-22,614.7000122070312,616.22998046875,603.6699829101562,605.3599853515625,190800.0,0.00887924366851256,1.0258120406967872,0.43665484387350084,64.83985820308239,50.748416791007216,-20.980382473295663,-25.3086372544567,13.449066655436354,5.412549334461687,32.82576047073065,12.55999755859375,-10.123632935577803,24.044012451171852,-11.189610153663239,59.27763505600694,6.427201148754307,41.6608237535894,-45.9100341796875,96.7749405923652,33.18682706176673,17.616811302417567,12,-22.540008544921875,-2.235015869140625,37.39747619628906,18.845001220703125,1.489990234375,2,0.003123447001835533,-1.0401645806230553,609.2899780273438,-1.4731268156585267,581.0599975585938,1.255588211742585,583.8800048828125,0.003123447001835533
3973,2021-12-23,628.0,634.7899780273438,616.1900024414062,620.0,201600.0,0.02163655039669865,-1.3815597183472832,0.8565285864585989,68.13321728620375,53.53573834832715,-34.39170867995472,-39.864933461538044,0.023523555304791444,-8.030743551339924,33.032344956872734,20.0899658203125,-7.47791522268119,36.8440002441406,-0.25776244264909565,73.9457629309303,18.293118900745753,55.39488158753545,-58.26122192382809,89.71215450402462,26.52235686242436,18.550881343394842,12,-26.55999755859375,-19.07501220703125,24.779998779296875,5.545013427734375,-3.52001953125,3,-0.010716529408837605,1.0258120406967872,614.7000122070312,-1.0401645806230553,609.2899780273438,-1.4731268156585267,581.0599975585938,-0.010716529408837605
3974,2021-12-27,627.5,630.780029296875,623.1699829101562,627.2000122070312,153200.0,-0.0007961783439490722,1.2186574135860135,0.03749847412109375,62.397012680670024,55.95091385537246,-33.9871513503856,-35.995840669267636,0.2686773218890721,-7.425331089402334,31.480150853402638,7.61004638671875,-5.277330708657928,33.03349914550779,-4.658570446452472,70.72556873746805,14.187464349527659,51.87953394148792,-55.15917392578126,88.56294454935096,26.91276316240058,18.846034795980135,12,-26.05999755859375,-18.57501220703125,28.762496948242188,6.045013427734375,0.57000732421875,0,-0.020557807831175334,-1.3815597183472832,628.0,1.0258120406967872,614.7000122070312,-1.0401645806230553,609.2899780273438,-0.020557807831175334
3975,2021-12-28,630.5,636.530029296875,625.219970703125,625.219970703125,110700.0,0.004780876494023811,-3.2840893327784713,17.600813835198373,62.84551821521303,58.49891651984875,-34.57149486719277,-37.261289304666434,-3.076809842739067,-10.436166379883161,29.77150297195855,11.31005859375,-1.8479382808318405,33.71949768066406,-6.893223033378945,74.33221839470707,13.413137323642559,54.025858037685566,-55.661207847656215,87.66613317619917,27.06940187234885,20.306360357021514,12,-28.189971923828125,-24.915008544921875,25.87249755859375,3.045013427734375,-11.17999267578125,1,-0.028405984368804482,1.2186574135860135,627.5,-1.3815597183472832,628.0,1.0258120406967872,614.7000122070312,-0.028405984368804482
3976,2021-12-29,630.510009765625,631.969970703125,625.4400024414062,625.719970703125,108800.0,1.5875916931085143e-05,-1.4411207703014124,0.9071993341656263,59.301120897578784,60.51761048621764,-30.451824059897262,-34.93051945402544,-3.456078004175424,-10.529873390891112,28.00437833516936,6.52996826171875,-0.026435061707616114,31.10650634765625,-11.155488401672528,73.36850109698503,9.975508972991861,52.23750372232064,-51.96974338460939,81.67982034960501,24.139051732053957,21.13099737466436,12,-27.850006103515625,-32.685028076171875,23.584991455078125,3.035003662109375,-10.8800048828125,2,-0.058095834031927085,-3.2840893327784713,630.5,1.2186574135860135,627.5,-1.3815597183472832,628.0,-0.058095834031927085
3977,2021-12-30,634.4099731445312,642.239990234375,629.260009765625,629.260009765625,168200.0,0.006185410728619445,-4.040804958697275,1.0751401630988786,65.39983233459375,61.656021505157504,-29.310411123473045,-34.20139936957878,-7.914872122121096,-14.482125729943618,25.931728567318412,12.97998046875,3.7775512077798794,30.954470825195358,-8.14555497966478,70.0544966300555,11.404457922765232,50.504483727625484,-52.3903209885641,69.94233873707542,13.944770880044658,19.550012902430076,12,-28.894989013671875,-36.584991455078125,19.685028076171875,6.2650146484375,-1.16998291015625,3,-0.04769778220932053,-1.4411207703014124,630.510009765625,-3.2840893327784713,630.5,1.2186574135860135,627.5,-0.04769778220932053
3978,2021-12-31,636.280029296875,640.47998046875,631.010009765625,633.1099853515625,150100.0,0.002947709259793818,-1.569871635610766,0.6155468907403676,66.30859808145863,63.482265254982934,-24.396398065965855,-33.513916063221586,-10.214592669328113,-16.27421396215334,23.74707023055519,9.469970703125,8.82023009777788,30.110025024414085,-10.233677361271589,70.45372741009976,9.938173831571248,50.28187621725692,-49.442750094635244,68.74693944175418,12.774676725459457,20.17185119284286,12,-29.635040283203125,-38.800048828125,13.804962158203125,5.384979248046875,9.53997802734375,4,-0.031574190498591226,-4.040804958697275,634.4099731445312,-1.4411207703014124,630.510009765625,-3.2840893327784713,630.5,-0.031574190498591226
3979,2022-01-03,641.5900268554688,643.719970703125,631.6199951171875,638.9199829101562,305900.0,0.00834537831473603,2.4920908930773296,0.8422734799183642,78.60678266503906,66.53203499974386,-23.087211420980907,-36.13287257532147,-16.115793698644552,-21.52327428682088,21.58961824310493,12.0999755859375,14.137238155488376,32.5355224609375,-9.32486506506973,74.39590998694473,11.605328697933942,53.46571622394106,-50.32053077065814,88.48679001266892,28.68518406782779,20.93019376300359,1,-25.9100341796875,-43.37005615234375,5.812469482421875,0.074981689453125,8.65997314453125,0,-0.02666819256929187,-1.569871635610766,636.280029296875,-4.040804958697275,634.4099731445312,-1.4411207703014124,630.510009765625,-0.02666819256929187
3980,2022-01-04,644.030029296875,651.0499877929688,636.4600219726562,650.0,305600.0,0.003803055439257852,2.615876809511564,-2.235907282951584,87.15643746699227,68.33204198120352,-17.495391954580782,-37.13673357507059,-19.073774154091097,-23.7329704696175,21.022876947239872,14.5899658203125,17.27574185468302,32.85502319335933,-11.633821232664673,77.34386761938333,10.610600980347272,55.09944540637139,-47.51548575023298,72.58897887005057,6.739977488066714,22.244422213012005,1,-16.6700439453125,-42.145050048828125,-25.002532958984375,-21.5400390625,5.2099609375,1,-0.024781487270214342,2.4920908930773296,641.5900268554688,-1.569871635610766,636.280029296875,-4.040804958697275,634.4099731445312,-0.024781487270214342
3981,2022-01-05,647.8400268554688,657.3900146484375,642.3400268554688,646.3900146484375,421300.0,0.005915869424215181,-2.1518339330338025,-0.24288430867378236,88.93660913042972,71.00945875090878,-17.05557368024074,-39.46703423903136,-22.977110666444105,-27.154044265950233,20.85320336407951,15.04998779296875,21.397243481144756,34.441018676757835,-12.766914566004743,81.64895191952041,10.837052055376489,58.04498529813918,-44.781229999267566,66.05052920270265,-3.688585822482679,23.603966621381293,1,-11.050018310546875,-42.7850341796875,-29.217529296875,-25.755035400390625,-9.510009765625,2,-0.04402324393212076,2.615876809511564,644.030029296875,2.4920908930773296,641.5900268554688,-1.569871635610766,636.280029296875,-0.04402324393212076
3982,2022-01-06,644.760009765625,659.0700073242188,644.4099731445312,653.5,366300.0,-0.004754286493833582,-2.105918559993793,-6.0275287283747945,92.09092815324252,73.67142662502421,-10.351722614457913,-35.68116481768379,-20.248655291153227,-23.66505600193159,20.70157098948957,14.6600341796875,25.955319312476377,29.751501464843727,-19.48864674618892,78.99164967587637,5.131427359327404,54.37157557036005,-34.09484241851078,49.00214253863639,-25.878171668584883,24.620074105516306,1,-3.6400146484375,-38.865020751953125,-27.907516479492188,-22.675018310546875,-14.02001953125,3,-0.03897574989482899,-2.1518339330338025,647.8400268554688,2.615876809511564,644.030029296875,2.4920908930773296,641.5900268554688,-0.03897574989482899
3983,2022-01-07,654.2100219726562,669.030029296875,651.280029296875,651.280029296875,313800.0,0.014656635126093498,-11.116071242578897,-0.33523981116790974,92.3011917007525,76.99411318281115,-17.53706733693207,-43.538084412809894,-29.505362385573562,-32.64076629678436,20.63957751666594,24.27001953125,25.718943973870296,36.77301330566411,-15.234780949346487,88.7808075606747,10.76911617815881,62.776910433169405,-35.800080229205264,60.38494043326601,-17.300264558876435,26.00389712750529,1,-7.08502197265625,-40.490020751953125,-40.05253601074219,-34.820037841796875,2.0,4,-0.03205397507523622,-2.105918559993793,644.760009765625,-2.1518339330338025,647.8400268554688,2.615876809511564,644.030029296875,-0.03205397507523622
3984,2022-01-10,644.0,655.5,633.1599731445312,652.760009765625,238800.0,-0.015606642560854866,2.1376463730347868,-2.9897718987605457,84.76576801941364,79.42969649438898,-5.297468361599272,-31.9173031173043,-19.189935057191633,-22.006366888097205,20.047818440779192,22.34002685546875,26.46019048258563,24.628491210937455,-28.349225944442082,77.60620836631699,-1.8603673667523708,51.11734978862728,-16.478442496932644,30.220267315529313,-49.54032867418006,26.48885857768977,1,3.235015869140625,-25.439971923828125,-31.51251220703125,-24.610015869140625,23.969970703125,0,0.0028260983295322895,-11.116071242578897,654.2100219726562,-2.105918559993793,644.760009765625,-2.1518339330338025,647.8400268554688,0.0028260983295322895
3985,2022-01-11,653.4299926757812,654.0499877929688,637.5,644.510009765625,163000.0,0.014642845769846646,2.2578802241966587,-1.0182617541317132,80.77241881704965,81.81539626321907,-12.441099854237109,-38.47384682333359,-28.255444272825798,-30.734248511932265,18.67182199807648,16.54998779296875,25.861613541758175,30.98198547363279,-22.423186693410457,84.38715764067604,4.279399390111166,57.68457155715441,-20.27001953125,56.50958405295263,-20.038744582097067,26.70258608352162,1,-4.28497314453125,-34.869964599609375,-44.822509765625,-34.040008544921875,4.3699951171875,1,-0.0048666157223045126,2.1376463730347868,644.0,-11.116071242578897,654.2100219726562,-2.105918559993793,644.760009765625,-0.0048666157223045126
3986,2022-01-12,658.5900268554688,662.6900024414062,654.9299926757812,656.1500244140625,156300.0,0.007896843177579438,-2.180288912513289,0.27354339867939376,80.70516137957891,83.51598837932853,-14.750248467171332,-39.77823691971764,-33.200157970306805,-35.24972437210977,17.3680035138181,9.260009765625,26.67126249384512,32.39951782226558,-20.066697021884465,84.86573266641562,6.166410400190557,58.6326252443406,-25.4300537109375,70.89493699963415,-2.967015728848736,26.23310742207502,1,-8.57000732421875,-40.029998779296875,-49.9825439453125,-39.200042724609375,-9.6300048828125,2,-0.014197051640360892,2.2578802241966587,653.4299926757812,2.1376463730347868,644.0,-11.116071242578897,654.2100219726562,-0.014197051640360892
3987,2022-01-13,650.5999755859375,666.2100219726562,642.1300048828125,663.52001953125,377700.0,-0.012132056277379233,1.6316888349320278,-5.295094679440679,67.07974774163074,83.6016716749032,-4.7183133780251865,-27.860215133105385,-25.057724621188868,-26.777500615873805,15.317331271112689,24.08001708984375,27.124499679757605,21.008969116210892,-28.27836229821105,70.29630053063283,-3.634696591000079,45.65263482342186,-13.0999755859375,48.61994742170684,-22.277162344990117,24.64366570721095,1,-0.27496337890625,-32.039947509765625,-45.55499267578125,-31.209991455078125,-4.5,3,-0.018859451208929512,-2.180288912513289,658.5900268554688,2.2578802241966587,653.4299926757812,2.1376463730347868,644.0,-0.018859451208929512
3988,2022-01-14,645.3800048828125,647.1300048828125,633.719970703125,644.4299926757812,273000.0,-0.008023318320022788,5.026965120904141,-0.07353010648047544,62.612847670713855,81.82456778664486,2.154841616913359,-18.157303431707987,-19.52528059831286,-21.184324066673526,13.348954363805726,16.8800048828125,28.147095393758036,12.35199890136721,-30.56314516455768,55.2671429672921,-9.105573131595293,33.80957093432971,23.6500244140625,36.9743227970127,-30.37917174657887,21.45757203296246,1,5.714996337890625,-26.819976806640625,-43.34002685546875,-25.990020751953125,-18.260009765625,4,-0.02268433254466229,1.6316888349320278,650.5999755859375,-2.180288912513289,658.5900268554688,2.2578802241966587,653.4299926757812,-0.02268433254466229
3989,2022-01-18,630.739990234375,639.989990234375,626.5499877929688,637.6599731445312,382100.0,-0.02268433254466229,1.3212405192724284,-7.284098939929328,50.14541312564256,77.71223174871712,16.867747937450304,0.1827126426654786,-4.935698472747617,-6.184266621335269,11.16008789766336,18.83001708984375,27.939069577364194,-4.631015014648483,-40.84103586132892,31.579005832031953,-22.7360254379887,13.473995408691735,37.58383789062498,10.564797857769433,-51.979541794687066,18.105010423340225,1,17.050018310546875,-12.179962158203125,-28.70001220703125,-11.350006103515625,18.44000244140625,1,0.040381190558120394,5.026965120904141,645.3800048828125,1.6316888349320278,650.5999755859375,-2.180288912513289,658.5900268554688,0.040381190558120394
3990,2022-01-19,630.25,643.4099731445312,626.7100219726562,633.010009765625,205300.0,-0.0007768497985880529,-2.3943108089667406,0.3988463268564171,49.84336784143237,73.36853827216187,16.98347208857922,4.79256294782499,-5.6621506510239215,-5.179024603956805,8.785980568572777,16.699951171875,27.464198560987484,-7.58050537109375,-33.46930793963884,18.30829719745134,-20.524906655366294,5.363895913178794,36.40287451171878,9.329321780883054,-48.69623951666719,12.944401284272564,1,17.540008544921875,-11.689971923828125,-28.21002197265625,-10.860015869140625,32.20001220703125,2,0.0598492196796907,1.3212405192724284,630.739990234375,5.026965120904141,645.3800048828125,1.6316888349320278,650.5999755859375,0.0598492196796907
3991,2022-01-20,629.0900268554688,643.1799926757812,627.75,631.260009765625,237500.0,-0.001840496857645757,-5.362835533518744,0.7862229102167183,46.685810147971615,68.32352516046508,16.990822667815905,7.917918916082954,-6.061505369716087,-3.735081429811771,7.871592321886302,15.42999267578125,25.363946202555212,-9.730480957031205,-32.32915411090994,12.86819219684753,-21.029817533970572,1.5688556199081631,35.958732187500004,6.404530694532079,-48.043495692917865,11.299336576939362,1,18.699981689453125,-10.529998779296875,-27.050048828125,-9.700042724609375,37.5,3,0.045637285145033735,-2.3943108089667406,630.25,1.3212405192724284,630.739990234375,5.026965120904141,645.3800048828125,0.045637285145033735
3992,2022-01-21,616.6199951171875,630.27001953125,609.6300048828125,629.010009765625,289200.0,-0.019822332585072377,1.7686072881786103,5.709729136781706,39.181151807138264,62.42129850561906,27.993201126002873,21.64912815729008,4.336227097521487,9.032000345126562,7.566373252431939,20.6400146484375,21.981122652507906,-22.296511840820358,-44.47618614654334,-0.11683753509737471,-33.38634899368185,-11.206674687958866,46.888813075781286,18.639973958333332,-32.59485859067189,11.08983715286152,1,21.300018310546875,1.940032958984375,-13.157516479492188,2.769989013671875,38.21002197265625,4,0.05244725618948287,-5.362835533518744,629.0900268554688,-2.3943108089667406,630.25,1.3212405192724284,630.739990234375,0.05244725618948287
3993,2022-01-24,621.27001953125,621.8599853515625,590.0999755859375,600.27001953125,313300.0,0.007541150872311109,1.863851005514645,-1.694913250376851,38.73615461494791,57.30689701623399,20.315667006590957,17.359067333868552,-2.1249453309160344,4.646810048200223,8.447827417074015,31.760009765625,17.89912648566201,-17.30998840332029,-40.373603110408226,5.753626303767646,-28.841795756864258,-5.778181049776322,39.00606046310941,58.46941544323479,11.453198919663969,11.531807353543963,1,6.884979248046875,-2.360015869140625,-15.387527465820312,-1.880035400390625,54.239990234375,0,0.039966448201414595,1.7686072881786103,616.6199951171875,-5.362835533518744,629.0900268554688,-2.3943108089667406,630.25,0.039966448201414595
3994,2022-01-25,614.5999755859375,621.0900268554688,596.3499755859375,609.0700073242188,312200.0,-0.010736143280091093,1.673144963712084,0.26333182198660715,34.41702905482619,52.156298153764716,25.006439277912023,24.256779225259606,3.297387309571377,11.513176999068719,9.376916460061068,24.9200439453125,13.457984189060767,-23.33503112792971,-48.34291990459133,1.672857648731906,-35.83897551626046,-10.831086739598959,40.06201605574813,45.95760855751628,2.086278960566659,12.5039443883308,1,13.555023193359375,4.310028076171875,-8.717483520507812,4.790008544921875,39.8900146484375,1,0.020371005578569745,1.863851005514645,621.27001953125,1.7686072881786103,616.6199951171875,-5.362835533518744,629.0900268554688,0.020371005578569745
3995,2022-01-26,612.5900268554688,633.280029296875,604.1599731445312,621.4000244140625,220600.0,-0.0032703364957874514,-1.2687913566773423,-1.593137092590753,30.97271311209684,46.630470568488924,23.036551516880763,26.19941876482642,4.436407497204982,13.705282821777132,10.244507749269314,29.12005615234375,7.798659825346476,-24.44948120117192,-51.755444314510896,2.8564819121670553,-38.10246275784141,-10.796499644502433,36.907003501757,42.37009048332515,1.2504019915872746,13.652981556669483,1,15.564971923828125,7.449981689453125,-9.070037841796875,6.799957275390625,20.469970703125,2,0.059729940443423724,1.673144963712084,614.5999755859375,1.863851005514645,621.27001953125,1.7686072881786103,616.6199951171875,0.059729940443423724
3996,2022-01-27,593.8800048828125,625.760009765625,590.1099853515625,621.1199951171875,257200.0,-0.03054248543466831,-1.0500284292322704,3.0919407245242234,26.501042433645623,42.12172553426836,35.31600572440277,44.295564115665115,21.693897219358064,32.61042675926626,11.362021146208651,35.6500244140625,2.535321964481682,-41.3280029296875,-74.71471540081711,-7.941290458557887,-58.021359165252306,-24.634646694122694,50.86526109271017,8.75410976137234,-30.072700874416007,16.693356235564785,1,24.7349853515625,34.45501708984375,8.482498168945312,25.509979248046875,-1.9100341796875,3,0.11546104728302709,-1.2687913566773423,612.5900268554688,1.673144963712084,614.5999755859375,1.863851005514645,621.27001953125,0.11546104728302709
3997,2022-01-28,604.1500244140625,604.27001953125,575.030029296875,590.010009765625,346900.0,0.01729308858155032,3.0667566489248816,-0.5190902980058256,27.053569080484266,38.1706945797984,19.851773334372524,33.352298684010975,10.275116888133311,22.778137840035015,12.238073406293095,29.239990234375,-2.408100684832789,-29.544985961914108,-65.7108988294624,6.620926905634178,-47.62794239568825,-11.462029528139965,36.223618330293334,49.99140792650215,13.317709885566089,18.08295643377416,1,5.069976806640625,17.8800048828125,-3.1600189208984375,15.239959716796875,-7.32000732421875,4,0.10335181646638847,-1.0500284292322704,593.8800048828125,-1.2687913566773423,612.5900268554688,1.673144963712084,614.5999755859375,0.10335181646638847
3998,2022-01-31,616.1900024414062,616.8699951171875,599.0,599.0,211300.0,0.0199287884479038,-1.0791149015945831,1.2156990546898605,37.46281954554134,36.76151751534271,3.6160167932711147,20.796292054716332,-3.179097185684782,11.344871484767623,12.903569750463134,17.8699951171875,-7.863254917303038,-16.50050659179692,-53.47115063711021,20.470137453516372,-34.98582861445357,1.984815430859726,17.649278958201535,70.66089810219958,31.800629455160433,18.485322022656664,1,-6.970001220703125,5.84002685546875,-13.87750244140625,3.199981689453125,17.739990234375,0,0.06270795451945332,3.0667566489248816,604.1500244140625,-1.0500284292322704,593.8800048828125,-1.2687913566773423,612.5900268554688,0.06270795451945332
3999,2022-02-01,624.47998046875,627.4000244140625,610.3800048828125,615.8200073242188,231300.0,0.01345360683311636,1.3475790191481212,0.5037796343572136,36.813341095473774,35.31373676579176,-6.3199355398895705,11.761780861663965,-12.87029894552677,3.507599308118415,13.246888429126152,17.02001953125,-11.595252391681697,-7.3550262451171875,-44.250352301453745,29.54029981121937,-25.80268927328541,11.092636783051034,3.478375720584495,84.89262003755364,46.27109905214953,18.447663028168265,2,-15.374969482421875,-2.449951171875,-19.2974853515625,-5.089996337890625,9.20001220703125,1,0.08171603717155285,-1.0791149015945831,616.1900024414062,3.0667566489248816,604.1500244140625,-1.0500284292322704,593.8800048828125,0.08171603717155285
4000,2022-02-02,628.0700073242188,629.8099975585938,612.260009765625,620.4000244140625,214100.0,0.005748826171775745,2.1479902124468335,0.8856820664622758,35.89648850655762,34.11492325007909,-11.4564861260194,7.288445068280112,-16.92123965369069,0.3719591979136112,13.210266144019805,17.54998779296875,-14.863340911924297,-2.9669982910156705,-39.439712482518985,33.505715900487644,-21.203355386767385,15.269358804736044,-53.03997802734375,96.82367425614056,59.711613933345504,18.23635709575166,2,-23.91497802734375,-6.03997802734375,-22.88751220703125,-8.680023193359375,-4.08001708984375,2,0.04206534717795862,1.3475790191481212,624.47998046875,-1.0791149015945831,616.1900024414062,3.0667566489248816,604.1500244140625,0.04206534717795862
4001,2022-02-03,619.3200073242188,626.2899780273438,614.5,625.25,193200.0,-0.013931567974846959,1.9438335809806835,-0.7731428798790435,35.646126122492646,33.7221426184518,-4.736165231865925,14.537594122406063,-8.672085802063066,9.33559838952931,12.876970778788325,13.57000732421875,-16.364726310114634,-10.29099731445308,-46.22370234922437,25.64170772031821,-28.257349831838724,7.675355202932565,-43.19437866210933,80.85068216130092,43.32736257106802,17.96635251738562,2,-15.16497802734375,2.71002197265625,-15.37249755859375,0.069976806640625,-0.8900146484375,3,0.022185606910616107,2.1479902124468335,628.0700073242188,1.3475790191481212,624.47998046875,-1.0791149015945831,616.1900024414062,0.022185606910616107
4002,2022-02-04,619.6300048828125,626.489990234375,610.219970703125,613.7000122070312,340300.0,0.0005005450412187695,-1.5244257567794082,-1.0,37.62614708497873,33.59880844845523,-5.111857789223109,12.91030706478432,-9.34845142109998,9.207125638458137,12.51533530141149,16.27001953125,-17.9340545690859,-8.724499511718705,-44.1810964788333,26.732097455395888,-26.452797995276,9.003798971838592,-42.43068884277341,66.95880077101216,28.152956091029466,17.72829848355729,2,-15.4749755859375,2.4000244140625,-19.38751220703125,-0.240020751953125,26.4000244140625,4,-0.04463959776273052,1.9438335809806835,619.3200073242188,2.1479902124468335,628.0700073242188,1.3475790191481212,624.47998046875,-0.04463959776273052
4003,2022-02-07,633.239990234375,637.8300170898438,621.8400268554688,623.0700073242188,402900.0,0.021964697068109995,-1.532076219379594,1.7150076680012762,51.213356399744065,35.465067042334994,-18.824990615893512,-2.4783162388314395,-22.94048440201368,-4.123745145185012,11.461116332237868,18.20001220703125,-18.89254086601784,5.933987426757767,-27.484985584717833,39.35296043823337,-10.775499078980033,22.643473932495567,-54.98846056396485,83.37551921797318,39.303812897710415,16.709486505737797,2,-26.809967041015625,-11.2099609375,-31.57000732421875,-13.850006103515625,22.760009765625,0,-0.05749790554297618,-1.5244257567794082,619.6300048828125,1.9438335809806835,619.3200073242188,2.1479902124468335,628.0700073242188,-0.05749790554297618
4004,2022-02-08,645.8200073242188,649.1699829101562,609.2000122070312,609.2000122070312,453900.0,0.019866112822703563,-1.1829588220979963,3.6007921980495126,56.763096624907284,38.33066521042503,-29.626239534165506,-15.721016527304073,-33.527784870646656,-16.215175751234028,11.688957821822306,39.969970703125,-17.712987708060837,18.423004150390625,-15.196680077663018,52.04268837844427,1.6131620363637467,35.2328462644175,-65.18533815703131,91.61876897328928,41.36980416731754,16.809842114026825,2,-33.720001220703125,-23.78997802734375,-43.75752258300781,-26.430023193359375,17.20001220703125,1,-0.01841072514569586,-1.532076219379594,633.239990234375,-1.5244257567794082,619.6300048828125,1.9438335809806835,619.3200073242188,-0.01841072514569586
4005,2022-02-09,650.25,665.6599731445312,648.5700073242188,650.0,359300.0,0.006859485035367152,-9.990383483141658,0.006826871472810851,58.93730417382687,41.9346942926674,-31.460816410613006,-21.503981763190268,-36.611713817996474,-20.211126528424302,11.628353057319462,19.8399658203125,-16.629923161607735,23.011996459960983,-10.115770077711431,56.1397629976334,6.448113191124776,39.57587972879719,-65.50321200823441,72.70636945429388,16.212786998877476,16.5638832688362,2,-29.904998779296875,-28.219970703125,-43.300018310546875,-30.860015869140625,11.1099853515625,2,-0.025482517991878173,-1.1829588220979963,645.8200073242188,-1.532076219379594,633.239990234375,-1.5244257567794082,619.6300048828125,-0.025482517991878173
4006,2022-02-10,649.239990234375,661.739990234375,643.97998046875,645.4000244140625,301300.0,-0.001553263768742763,-4.317325439029293,15.35986328125,65.25438725683277,46.179229645595015,-24.330809207186803,-22.377684680481593,-34.04071638527762,-18.847099641480668,11.219222393925953,17.760009765625,-14.364453152388705,22.469488525390602,-9.018685506056045,53.95766255683725,6.725401509667222,38.21357554111398,-58.02014743038819,70.91747383896913,9.23762512867151,15.744087015723338,2,-16.910003662109375,-27.2099609375,-34.61750793457031,-29.850006103515625,6.04998779296875,3,-0.03889162771825683,-9.990383483141658,650.25,-1.1829588220979963,645.8200073242188,-1.532076219379594,633.239990234375,-0.03889162771825683
4007,2022-02-11,638.3300170898438,655.02001953125,633.1400146484375,651.0900268554688,336300.0,-0.016804222334783736,1.1222124213380378,-3.3229487872333663,57.53666666486908,48.409657103298095,-9.010027517572325,-13.10603110221723,-20.86871457400548,-7.625232984308241,11.71396655254144,21.8800048828125,-11.650881800249977,12.173013305664085,-17.802064832956034,42.148091444284205,-2.8145257636459746,27.160552374974145,-41.15496385861343,51.594093228400936,-10.058446045009333,14.98753906931008,2,-0.9000244140625,-16.29998779296875,-17.407516479492188,-18.940032958984375,33.3499755859375,4,-0.03117513493222046,-4.317325439029293,649.239990234375,-9.990383483141658,650.25,-1.1829588220979963,645.8200073242188,-0.03117513493222046
4008,2022-02-14,630.739990234375,646.75,626.8599853515625,642.6900024414062,247000.0,-0.011890443269567341,-1.0182640766236541,0.9365206160910743,57.07275114019688,50.66070266382288,0.9621429657345288,-7.029436286045211,-11.980866840490421,-0.00921833775532832,12.708716271823494,19.8900146484375,-6.429348868659645,5.3149871826171875,-23.370838078566862,34.00081244380124,-9.02792544797478,19.657899813209156,-28.08614341008058,38.15089077229093,-24.43411199834589,14.342912630592016,2,6.69000244140625,-8.7099609375,-7.2324981689453125,-11.350006103515625,30.10003662109375,0,0.024241429589423102,1.1222124213380378,638.3300170898438,-4.317325439029293,649.239990234375,-9.990383483141658,650.25,0.024241429589423102
4009,2022-02-15,656.2100219726562,656.4299926757812,636.0800170898438,639.1599731445312,312900.0,0.040381190558120394,1.3270425326986697,-1.4267808712440433,65.85489115194711,53.989414068866154,-21.82922870090124,-32.14138584571731,-35.89193098273813,-25.45019212329089,13.204190379496971,25.69000244140625,-0.9697711411995442,29.51151733398433,-2.263003697540512,61.28603836550917,13.624256818221852,45.39877784974681,-48.515685042742916,75.64444807998754,10.068551760223201,15.887260515762446,2,-18.780029296875,-35.589996337890625,-25.787521362304688,-36.820037841796875,19.489990234375,1,-0.00032005297941795074,-1.0182640766236541,630.739990234375,1.1222124213380378,638.3300170898438,-4.317325439029293,649.239990234375,-0.00032005297941795074
4010,2022-02-16,667.969970703125,670.6300048828125,652.6300048828125,657.6599731445312,245100.0,0.01792101360341425,1.3032532421129086,0.6046902071967581,78.36305571158468,58.73573957876527,-30.546448603697172,-43.142495169428116,-46.49537296818801,-37.211879395452115,13.728359961066575,18.0,2.8985542677264675,39.385467529296875,2.635166794304041,76.13576826428971,21.010317161800458,57.76061789679329,-55.638382876042215,93.92270278109348,20.285166537981468,18.375150367496392,2,-28.054962158203125,-45.13995361328125,-35.07244873046875,-48.579986572265625,7.56005859375,2,-0.00741043967390409,1.3270425326986697,656.2100219726562,-1.0182640766236541,630.739990234375,1.1222124213380378,638.3300170898438,-0.00741043967390409
4011,2022-02-17,657.7999877929688,664.0599975585938,652.6900024414062,664.0599975585938,240600.0,-0.015225209749251234,2.6325806325806327,-0.6071785885542775,70.55397458231518,62.394387078469315,-16.029758914827426,-32.37103136718406,-35.319308407084236,-27.173046475697106,14.28085631815303,15.27996826171875,6.282356136395833,27.77998657226567,-11.227037799252116,66.78701094378346,8.27647438650672,47.28349875802462,-39.63855826031295,70.68765966466238,-5.695538149672686,19.503512185758915,2,-17.884979248046875,-34.969970703125,-23.947463989257812,-38.410003662109375,10.82000732421875,3,0.005411975713982775,1.3032532421129086,667.969970703125,1.3270425326986697,656.2100219726562,-1.0182640766236541,630.739990234375,0.005411975713982775
4012,2022-02-18,648.9600219726562,661.27001953125,648.3800048828125,658.5900268554688,232900.0,-0.013438683466644785,-1.3892433704407638,1.5383370383370383,62.870173541095554,63.68958898306393,-2.8963882126843146,-22.118007344472858,-25.85215084847357,-18.348831532551912,13.957812241643893,12.8900146484375,9.529315266069261,17.323019409179665,-22.024883951483616,56.670922769842946,-2.350932271151919,36.99697108951125,-25.551734904984755,50.49126515768454,-25.51629528453158,19.673951680331633,2,-9.045013427734375,-26.1300048828125,-14.669998168945312,-29.570037841796875,35.3299560546875,4,0.009754000000564256,2.6325806325806327,657.7999877929688,1.3032532421129086,667.969970703125,1.3270425326986697,656.2100219726562,0.009754000000564256
4013,2022-02-22,646.0999755859375,654.5399780273438,640.0,650.010009765625,270900.0,-0.004407122611382097,1.2420988235294117,0.4060261886955089,58.86937735930315,63.92362017577458,2.2123355938364284,-18.23742714447576,-22.161806820274364,-15.46081181641307,12.937179706098496,14.53997802734375,13.68910585319611,13.221475219726585,-26.315582773887854,52.758533213341025,-6.547053777080691,32.99000421653386,-17.96951673675187,29.001337297528384,-43.98697143264964,19.768528996807227,2,2.64501953125,-23.26995849609375,-11.657455444335938,-26.709991455078125,26.21002197265625,1,0.039591422467777804,-1.3892433704407638,648.9600219726562,2.6325806325806327,657.7999877929688,1.3032532421129086,667.969970703125,0.039591422467777804
4014,2022-02-23,627.1199951171875,658.9500122070312,625.0800170898438,654.3099975585938,322500.0,-0.02937622842585219,-1.1662961350855996,6.953904030470482,49.653962084115335,62.89213772136219,20.40675134827029,1.8220308220750212,-2.544319737733076,3.595611981884872,12.093852270105277,33.8699951171875,17.329741536740812,-6.3845062255859375,-45.090736936746,32.32172448557412,-25.737621581165968,12.968609129994093,43.510009765625,4.4785479122755065,-62.78922692615226,19.35311535558006,2,20.735015869140625,-4.28997802734375,7.70751953125,-7.730010986328125,24.41998291015625,2,0.05376966449934373,1.2420988235294117,646.0999755859375,-1.3892433704407638,648.9600219726562,2.6325806325806327,657.7999877929688,0.05376966449934373
4015,2022-02-24,649.1799926757812,649.77001953125,608.8400268554688,609.9299926757812,423800.0,0.03517667707991268,1.0247310561800467,-1.4435452914939133,59.91499338089791,62.2988717351472,-2.0349893678322815,-18.29413684452254,-23.265017922003153,-18.711716473629508,12.182780516256432,40.92999267578125,18.954019169741514,13.845993041992188,-24.150358336517115,51.84234442050149,-5.152182647262407,32.84416873124678,20.539012451171857,73.05321844009886,7.193624463605829,18.99817568925463,2,-9.444976806640625,-26.3499755859375,-16.004974365234375,-29.790008544921875,17.8599853515625,3,0.04085156633053355,-1.1662961350855996,627.1199951171875,1.2420988235294117,646.0999755859375,-1.3892433704407638,648.9600219726562,0.04085156633053355
4016,2022-02-25,662.4500122070312,667.5900268554688,650.1900024414062,653.9000244140625,356100.0,0.02044120225664048,-1.1790845126942935,0.217834083897293,63.09160238393186,62.91608681504306,-14.789367896385329,-27.577585793307435,-34.75086330272154,-32.011986643979526,11.362622246068014,18.4100341796875,19.258399376879083,23.687512207031205,-10.76897468574441,58.14399909980682,6.459268760643454,40.915755653418955,-53.6099853515625,91.2510388962766,24.475849096247273,17.228243446387783,2,-22.714996337890625,-39.6199951171875,-29.274993896484375,-43.060028076171875,6.94000244140625,4,0.01974491184061744,1.0247310561800467,649.1799926757812,-1.1662961350855996,627.1199951171875,1.2420988235294117,646.0999755859375,0.01974491184061744
4017,2022-02-28,666.5900268554688,674.489990234375,654.1400146484375,657.969970703125,363700.0,0.006249550263641046,-1.5000018745477655,1.0081951414518535,60.82301390137318,63.33278267739598,-16.203058485074735,-28.248204313103088,-36.984738234046176,-36.178763649502116,9.827809865395933,20.3499755859375,19.025580596731402,24.705526733398415,-7.806317787354715,57.217371254151544,8.44960447302185,40.96144899377498,-57.75,87.96653802636459,22.329043705531944,16.255922260376547,2,-24.925018310546875,-41.83001708984375,-33.415008544921875,-47.200042724609375,-15.1600341796875,0,0.003045302479688816,-1.1790845126942935,662.4500122070312,1.0247310561800467,649.1799926757812,-1.1662961350855996,627.1199951171875,0.003045302479688816
4018,2022-03-01,654.8300170898438,667.4099731445312,650.9199829101562,663.780029296875,529700.0,-0.017642042772678335,1.0345579348075742,-1.0382777152324913,52.93964429547309,61.89775524889887,-0.7448459187562548,-14.171537573551632,-23.224124596424872,-24.598957341515984,8.996992435804211,16.489990234375,17.869887479462477,11.013516235351517,-19.60664163860099,41.633674109304025,-4.296562701624794,26.323595172327828,-43.363991699218786,70.05333722570191,7.38412537023666,15.310078936976257,3,-13.165008544921875,-30.07000732421875,-26.589996337890625,-35.440032958984375,-6.84002685546875,1,0.04498871488577172,-1.5000018745477655,666.5900268554688,-1.1790845126942935,662.4500122070312,1.0247310561800467,649.1799926757812,0.04498871488577172
4019,2022-03-02,675.510009765625,681.4199829101562,656.52001953125,659.5599975585938,493600.0,0.03158070359646303,-1.2605537223741408,-1.782121838280925,57.45133031434366,59.57423020476098,-20.56148964146007,-32.49869411230179,-41.85536419446544,-45.29985392572826,8.455163835146271,26.5899658203125,19.071125183017557,29.142007446289085,-3.152512590862216,61.436527483440386,12.994747427713492,45.28926746486468,-61.52302578125,91.85729302442921,29.199537349574896,16.14726001857563,3,-30.3800048828125,-47.285003662109375,-51.977508544921875,-56.120025634765625,-24.1199951171875,2,-0.004737179554365922,1.0345579348075742,654.8300170898438,-1.5000018745477655,666.5900268554688,-1.1790845126942935,662.4500122070312,-0.004737179554365922
4020,2022-03-03,654.489990234375,678.030029296875,652.969970703125,678.030029296875,354300.0,-0.031117258408270065,1.1291433312590748,-1.475863388500909,51.38515110797918,57.444360929834765,-1.8491496853625904,-9.905742440437734,-18.897694025001442,-24.359790824449306,8.068596742226035,25.06005859375,20.59846570375089,6.800988769531273,-24.487803264625654,38.0897808036882,-8.843407247547134,22.44538478660968,-36.457026314453174,13.768781563188917,-45.86778178389169,15.644396017078435,3,-9.3599853515625,-26.264984130859375,-30.957489013671875,-35.100006103515625,-13.66998291015625,3,-0.004507345033611387,-1.2605537223741408,675.510009765625,1.0345579348075742,654.8300170898438,-1.5000018745477655,666.5900268554688,-0.004507345033611387
4021,2022-03-04,633.0599975585938,649.0499877929688,624.5399780273438,649.0499877929688,507900.0,-0.03274304113972326,2.065669135048477,0.6792677867662311,48.68269290621648,55.86797419262598,17.54775221469356,13.287659857689505,3.3508051774872456,-3.0246882777910287,8.06428541867273,29.95001220703125,18.029712134472334,-15.316003417968773,-44.51572932944612,13.883722493508571,-29.915866373707445,-0.7161404622301006,-11.22381249925786,14.978936005373841,-43.7881608297632,14.599862955738661,3,12.07000732421875,-4.834991455078125,-8.962493896484375,-18.39501953125,0.47003173828125,4,0.05367576627775317,1.1291433312590748,654.489990234375,-1.2605537223741408,675.510009765625,1.0345579348075742,654.8300170898438,0.05367576627775317
4022,2022-03-07,591.969970703125,637.1400146484375,591.9500122070312,637.1400146484375,634800.0,-0.06490700251782311,1.0008837049668544,2.824895030154974,41.69913615649755,53.96016961453647,55.54471619073786,55.020127680367295,44.624336434049155,37.82491499830087,8.222093683650849,45.19000244140625,11.362432612272414,-55.02302856445317,-91.63484159463474,-18.411215534271605,-73.32893507954395,-36.71712204936239,89.45001220703125,0.022307480305291852,-58.818188118280695,18.30590651509077,3,44.71502685546875,36.255035400390625,31.505035400390625,20.495025634765625,44.5400390625,0,0.1307837352853476,2.065669135048477,633.0599975585938,1.1291433312590748,654.489990234375,-1.2605537223741408,675.510009765625,0.1307837352853476
4023,2022-03-08,596.8300170898438,609.469970703125,586.8300170898438,593.4500122070312,586600.0,0.008209954266676922,-1.7244236178948373,-0.0748284612453484,36.05579733534529,52.44926242022868,48.00945245155117,49.848221739122096,39.57928811819761,32.738129948229584,9.07785644409771,22.63995361328125,6.3827484466035,-48.34248352050781,-90.96176077418511,-5.723206266830516,-69.65212214734652,-27.032844893669107,82.80056640625003,10.571945885884414,-44.23684454389138,21.30963862683867,3,37.29498291015625,37.29498291015625,18.794998168945312,15.634979248046875,39.3399658203125,1,0.09148329343783379,1.0008837049668544,591.969970703125,2.065669135048477,633.0599975585938,1.1291433312590748,654.489990234375,0.09148329343783379
4024,2022-03-09,633.9299926757812,639.02001953125,611.6099853515625,615.27001953125,406600.0,0.062161711917302354,-1.1100839408255943,5.520694138466539,42.85655000585349,50.55387982300152,13.384595841368537,12.450128056516292,2.7377201823640007,-4.435028456320197,8.926084365183662,42.19000244140625,3.9794544500480242,-10.648007202148392,-53.55995957226014,32.26394516796336,-32.103983387204266,10.807968982907482,41.988568164062485,51.64470315970663,1.7098825789612775,21.455976185055857,3,0.19500732421875,0.19500732421875,-18.304977416992188,-21.464996337890625,4.54998779296875,2,0.02217910135352219,-1.7244236178948373,596.8300170898438,1.0008837049668544,591.969970703125,2.065669135048477,633.0599975585938,0.02217910135352219
4025,2022-03-10,633.6799926757812,647.469970703125,620.3300170898438,620.3300170898438,315200.0,-0.00039436531302894373,-3.06591808929894,0.7154338048900155,44.71840548455491,48.51241350084853,12.521466875621286,12.010900166089641,3.1518368532929344,-4.319965132041148,9.507755604186377,27.13995361328125,2.345726534671485,-10.069506835937545,-53.1598307845361,33.02081711266101,-31.61466881023682,11.47565513836173,38.67502641406247,75.2973282637442,26.831463276586845,21.545161974299305,3,0.44500732421875,0.44500732421875,-18.112472534179688,-22.80499267578125,-0.489990234375,3,0.027947895116388066,-1.1100839408255943,633.9299926757812,-1.7244236178948373,596.8300170898438,1.0008837049668544,591.969970703125,0.027947895116388066
4026,2022-03-11,623.989990234375,646.9199829101562,623.27001953125,638.5399780273438,292600.0,-0.015291633874203847,-1.9581073292134101,-1.0898887192194802,44.55255068439816,46.704584254517975,18.083906995766824,20.777518462785565,12.896418326850721,5.169080609188768,9.907093774159112,23.64996337890625,3.2986117349344113,-18.49700927734375,-62.382267991602816,25.388249436915316,-40.439638634473226,3.4456200797857264,44.94402877546872,61.279685966633956,12.530111415423072,21.94262935712953,3,10.135009765625,10.135009765625,-10.8974609375,-13.114990234375,19.75,4,0.026971613893232993,-3.06591808929894,633.6799926757812,-1.1100839408255943,633.9299926757812,-1.7244236178948373,596.8300170898438,0.026971613893232993
4027,2022-03-14,618.4299926757812,632.4299926757812,613.8699951171875,625.3300170898438,510100.0,-0.008910395431993012,-1.31710049071901,0.47422887993053314,44.03381476577053,45.71504764010659,17.98532993512208,26.108828267383274,18.3217858499047,10.38118199735095,9.954962005662578,18.55999755859375,0.5084597769625816,-23.062005615234398,-68.22780358681882,22.103792356350027,-45.64490460102661,-0.4791066294421853,47.219866257262424,52.11081754359478,0.8275649100678919,22.582898985792234,3,15.69500732421875,15.69500732421875,-5.33746337890625,-7.55499267578125,24.9100341796875,0,0.024416727519569248,-1.9581073292134101,623.989990234375,-3.06591808929894,633.6799926757812,-1.1100839408255943,633.9299926757812,0.024416727519569248
4028,2022-03-15,646.030029296875,648.72998046875,624.3699951171875,628.5499877929688,341000.0,0.04462920128061021,1.1293745748469448,-2.533330384785493,53.93123442146439,45.32392587423111,-12.286293016984587,-0.30249303593132026,-9.155228472178123,-17.35087102053285,9.498262786798978,30.29998779296875,-3.6686875855257313,3.773529052734375,-41.142903267697875,48.689961373166625,-18.68468710748175,26.2317452129505,16.46703596244072,92.72642368795772,34.05528497766855,22.45821616021614,3,-13.600006103515625,-11.905029296875,-32.9375,-35.155029296875,-11.87005615234375,1,-0.014736187328027728,-1.31710049071901,618.4299926757812,-1.9581073292134101,623.989990234375,-3.06591808929894,633.6799926757812,-0.014736187328027728
4029,2022-03-16,656.0,668.1500244140625,640.1400146484375,651.6300048828125,358800.0,0.015432673793780216,-1.0482657966266609,0.24999912707363658,51.49286493953802,45.33589407773765,-28.289769009776933,-10.84503541087588,-19.05497177467805,-27.50240541254675,9.49192622411578,28.010009765625,-7.637906902228224,13.754000854492233,-31.148791932478048,58.656793641462514,-8.697395538992964,36.20539724797743,-69.16998291015625,77.61603195235932,19.906384827410534,22.45139639348516,3,-28.509979248046875,-21.875,-41.76997375488281,-45.125,-31.989990234375,2,-0.030228684588176402,1.1293745748469448,646.030029296875,-1.31710049071901,618.4299926757812,-1.9581073292134101,623.989990234375,-0.030228684588176402
4030,2022-03-17,663.02001953125,663.489990234375,650.0,650.0,287200.0,0.010701249285442138,-1.07219201200075,2.9794128327606915,50.128281733554765,45.496515058553015,-37.964981237976986,-19.241424737518514,-26.00040333433492,-34.63674866690974,10.029372621948271,13.489990234375,-9.273263637044579,21.021517944335983,-23.33552839506649,65.37856428373846,-1.1570052253651966,43.20004111403716,-74.5636022949219,90.54900126388134,35.55029071482413,22.178523169701222,3,-35.529998779296875,-28.89501953125,-45.95500183105469,-52.14501953125,-36.3800048828125,3,-0.03701251597176447,-1.0482657966266609,656.0,1.1293745748469448,646.030029296875,-1.31710049071901,618.4299926757812,-0.03701251597176447
4031,2022-03-18,661.3599853515625,671.9600219726562,656.469970703125,671.9600219726562,614800.0,-0.002503746690576736,1.9226410857310663,-0.814133695855991,48.80967760486947,46.28657521948323,-35.61357938527772,-18.23597767441811,-24.40635948354293,-32.9081702731562,10.704367813020454,15.49005126953125,-13.772769273924723,19.183483886718705,-25.468143814875134,63.83511158831254,-3.142329964078158,41.50929773751557,-71.30969597167973,81.7523984840509,29.646462127875196,22.325813850796898,3,-31.9649658203125,-27.2349853515625,-40.17247009277344,-50.4849853515625,-47.57000732421875,4,-0.042594023730029296,-1.07219201200075,663.02001953125,-1.0482657966266609,656.0,1.1293745748469448,646.030029296875,-0.042594023730029296
4032,2022-03-21,655.2899780273438,658.6599731445312,647.0999755859375,653.2999877929688,264100.0,-0.00917806861416337,1.6483444264220595,-0.18773427918305302,50.10746744745988,47.84787189860707,-21.92243640302138,-12.297953419729993,-18.374943733361306,-26.91343538300896,11.223482163264633,14.260009765625,-15.906793786017488,12.79697875976558,-32.14588793680207,57.73984545633323,-9.674454588518188,35.26841210804935,-61.96329934375001,64.97156012132638,14.510602951234375,22.471433348283814,3,-13.504974365234375,-21.16497802734375,-28.109970092773438,-44.41497802734375,-40.02996826171875,0,-0.017625765966600482,1.9226410857310663,661.3599853515625,-1.07219201200075,663.02001953125,-1.0482657966266609,656.0,-0.017625765966600482
4033,2022-03-22,671.6799926757812,674.469970703125,656.0800170898438,658.3099975585938,306300.0,0.025011850017571335,-1.062815360495129,6.718623481781377,49.086830752197905,48.540125314867566,-29.701884072746566,-28.11477726558826,-34.91854097621194,-43.06510972328647,11.562593100358331,19.17999267578125,-15.440076394444304,27.907992553710983,-18.884931922975852,74.70091703039782,4.511530315367509,51.30445479205446,-75.20798026062505,91.87305097944395,44.721452459390925,23.396462238343418,3,-27.510009765625,-37.55499267578125,-41.949981689453125,-60.80499267578125,-52.8499755859375,1,-0.042192660387894154,1.6483444264220595,655.2899780273438,1.9226410857310663,661.3599853515625,-1.07219201200075,663.02001953125,-0.042192660387894154
4034,2022-03-23,660.8400268554688,674.1699829101562,659.6699829101562,665.6400146484375,167400.0,-0.016138586735521487,-3.061581597326107,-0.3590119331306436,51.59124786906248,49.30377446870174,-16.36416885616336,-15.409096439077075,-24.03213575784423,-32.03416575760025,11.253986134300357,14.5,-9.744173004515346,15.382025146484352,-31.314465646952385,62.07851593992109,-7.966220250234073,38.73027054320278,-59.688136943034465,50.20114622126084,-1.1246923440177596,23.34824539671837,3,-16.6700439453125,-26.71502685546875,-31.110015869140625,-49.96502685546875,-66.030029296875,2,-0.04037293842186207,-1.062815360495129,671.6799926757812,1.6483444264220595,655.2899780273438,1.9226410857310663,661.3599853515625,-0.04037293842186207
4035,2022-03-24,675.7000122070312,676.1199951171875,662.3699951171875,663.489990234375,231200.0,0.022486509212028327,1.1072816646477497,-2.543761046755592,61.048921099062525,51.136704514775545,-27.532076188799238,-29.703302067756567,-38.97605326332109,-46.54185403944143,10.318901513349052,15.27996826171875,-2.1407169759816043,28.916009521484398,-19.692482501190057,77.52450154415885,4.611763510147171,53.220255532821625,-70.14903744715548,98.552782124409,40.868332223161715,24.304246011337227,3,-30.70501708984375,-41.57501220703125,-46.67500305175781,-61.980010986328125,-72.82000732421875,3,-0.07649844828709085,-3.061581597326107,660.8400268554688,-1.062815360495129,671.6799926757812,1.6483444264220595,655.2899780273438,-0.07649844828709085
4036,2022-03-25,675.530029296875,684.6199951171875,671.9600219726562,677.4299926757812,192700.0,-0.0002515656461230531,-1.8008858221198967,-0.15560687631530276,77.47962283783697,54.85290541167181,-21.548331723857245,-30.043499251084313,-39.060056997293714,-46.12428468408848,10.395025952994743,12.65997314453125,1.6114921154287458,28.092025756835938,-21.74050844506212,77.924559958734,3.175758655886966,53.00829285778491,-64.33353290841433,75.77302481748025,10.348783708657663,24.916267100949028,3,-21.0350341796875,-39.805023193359375,-44.15751647949219,-56.170013427734375,-71.31005859375,4,-0.07237282212209672,1.1072816646477497,675.7000122070312,-3.061581597326107,660.8400268554688,-1.062815360495129,671.6799926757812,-0.07237282212209672
4037,2022-03-28,668.6199951171875,676.5800170898438,659.9199829101562,674.239990234375,219100.0,-0.01022905552678366,2.2349427575908414,2.9579491792219472,73.29481650836505,57.00441453243855,-7.5657610608833465,-24.215108523444542,-32.2319586746205,-38.99171832771731,10.61676491390742,16.6600341796875,4.89976822855067,21.080493164062545,-28.92425964207382,71.08524597019891,-3.9218832390056377,46.08286956713073,-50.08114885585417,43.93828900403979,-27.250215963261795,25.002376403068183,3,-6.239990234375,-32.894989013671875,-37.24748229980469,-49.259979248046875,-46.8900146484375,0,-0.08200475231111481,-1.8008858221198967,675.530029296875,1.1072816646477497,675.7000122070312,-3.061581597326107,660.8400268554688,-0.08200475231111481
4038,2022-03-29,684.2899780273438,684.7100219726562,669.260009765625,677.3499755859375,276000.0,0.023436306159838605,2.9716793887141186,-1.2348769521492649,68.98084289777512,58.9475231944649,-19.263604400359554,-39.59491368524209,-47.635199207511846,-54.23801143052867,10.821700791458728,16.09002685546875,9.724973070657825,35.277478027343705,-17.300902772962218,87.85585882764963,8.988287627190743,61.566668427496666,-59.143016880424966,98.32251082251082,23.643090932259156,26.289190400152968,3,-18.384979248046875,-48.51995849609375,-52.91746520996094,-64.92996215820312,-86.64996337890625,1,-0.10087823945736696,2.2349427575908414,668.6199951171875,-1.8008858221198967,675.530029296875,1.1072816646477497,675.7000122070312,-0.10087823945736696
4039,2022-03-30,672.3099975585938,684.719970703125,667.969970703125,683.0,345800.0,-0.017507169260735922,1.37085160147729,-1.5403456312387318,63.37696549753433,60.41959916824041,-5.282230720289704,-29.37292742559498,-35.05022149411616,-41.99837963597838,11.69280057837752,16.75,15.353690091704152,23.457498168945335,-28.799865896995698,75.71486223488637,-2.6711838640251244,49.586180201915795,-40.015469112586516,49.95976107677882,-23.623582713939825,26.1286820329705,3,-6.4000244140625,-36.535003662109375,-36.522491455078125,-52.949981689453125,-88.19000244140625,2,-0.07954660894967436,2.9716793887141186,684.2899780273438,2.2349427575908414,668.6199951171875,-1.8008858221198967,675.530029296875,-0.07954660894967436
4040,2022-03-31,651.5399780273438,673.97998046875,651.1500244140625,670.5900268554688,623600.0,-0.030893515798773863,-1.302572531348686,1.7820434497130948,58.86022453489508,61.536326604909924,15.296704212958161,-9.312714889396716,-13.888284160719877,-21.661028416610407,12.17720557307911,22.8299560546875,15.862552710515388,2.8349792480469205,-49.372014799683825,55.041973295777666,-23.26851777581851,28.93847627191235,-11.90588766534006,1.1616152433592117,-70.92210122777924,26.10349702386539,3,14.3699951171875,-15.764984130859375,-16.197463989257812,-32.179962158203125,-105.84997558593761,3,-0.0870706056142716,1.37085160147729,672.3099975585938,2.9716793887141186,684.2899780273438,2.2349427575908414,668.6199951171875,-0.0870706056142716
4041,2022-04-01,667.0399780273438,667.3200073242188,648.739990234375,656.2999877929688,489500.0,0.023789791145171213,2.288484390191207,-0.5637775698778659,64.69378372135415,63.15702841312039,0.7678942859445215,-23.33277791688033,-28.770779385561355,-37.65868744172553,11.502899463423095,18.58001708984375,16.859463940986302,16.635980224609398,-35.63886434023141,68.9108247894502,-9.501442057811005,42.7734025070298,-21.093864417583063,50.86158345434065,-22.76754145910912,26.1374222824204,4,-0.30999755859375,-31.264984130859375,-35.75746154785156,-47.679962158203125,-100.79998779296875,4,-0.09618609867173677,-1.302572531348686,651.5399780273438,1.37085160147729,672.3099975585938,2.9716793887141186,684.2899780273438,-0.09618609867173677
4042,2022-04-04,669.3900146484375,670.3200073242188,660.6699829101562,668.52001953125,243700.0,0.0035230821217695496,6.069665533893758,0.08100520561023845,58.3333260755397,64.1844167823806,0.7021193480271677,-20.643723446871263,-30.06126409057572,-40.66414748915224,9.811740281332774,9.6500244140625,17.865338909026036,15.115014648437523,-29.90281148202496,60.132840778900004,-7.393898416793718,37.62392771366876,-20.6500244140625,57.393095118541936,-13.24944553699973,22.508913065231233,4,-2.6600341796875,-33.615020751953125,-38.10749816894531,-50.029998779296875,-98.6199951171875,0,-0.09735735896738718,2.288484390191207,667.0399780273438,-1.302572531348686,651.5399780273438,1.37085160147729,672.3099975585938,-0.09735735896738718
4043,2022-04-05,651.4299926757812,678.0800170898438,650.0700073242188,668.1599731445312,304200.0,-0.02683043006264263,-1.8802138903184507,-19.229970534586784,48.45764269714674,63.8362384299455,17.307689568331853,1.7038830704734664,-11.378448681249324,-23.346894179911942,7.968977589868631,28.010009765625,18.98228970257003,-5.575006103515648,-41.66110874592289,30.511096538891593,-23.618057424719268,12.468045217687973,33.28997802734375,7.47638660822126,-59.71116426208593,18.043051321203603,4,15.29998779296875,-15.654998779296875,-18.217483520507812,-30.139984130859375,-101.50000000000011,1,-0.0455920245321173,6.069665533893758,669.3900146484375,2.288484390191207,667.0399780273438,-1.302572531348686,651.5399780273438,-0.0455920245321173
4044,2022-04-06,647.989990234375,651.2899780273438,640.5900268554688,645.3200073242188,307900.0,-0.005280693981062012,1.308521915472185,-0.15959270933660216,44.801818430522886,62.031004800107766,20.934736099768998,6.58905769346336,-7.0256951467575846,-20.240240904444136,7.5245126138791445,10.8399658203125,20.187467737227507,-9.71800842285154,-44.43312757539468,24.9971107296916,-27.07556799912311,7.6395511534200296,36.0369812011719,19.738504418497126,-42.6559796710101,17.35755957627157,4,14.665008544921875,-12.214996337890625,-14.777481079101562,-26.699981689453125,-84.17999267578125,2,-0.07770177988046723,-1.8802138903184507,651.4299926757812,6.069665533893758,669.3900146484375,2.288484390191207,667.0399780273438,-0.07770177988046723
4045,2022-04-07,651.3900146484375,654.9400024414062,639.3900146484375,645.97998046875,217400.0,0.005247032308065114,1.4860072988427235,2.0262429991999085,46.59286217265211,58.59914250397613,15.336492130286274,4.831569469237593,-9.389844368125978,-23.746301349452324,7.336181552371696,15.54998779296875,20.52874492107935,-7.203485107421898,-40.19886666943955,25.791896454595758,-23.701175888430726,9.29420567358693,30.899479003906322,31.01576439074487,-27.735002214288535,16.497690781008828,4,10.66497802734375,-15.615020751953125,-14.712509155273438,-26.2850341796875,-105.1600341796875,3,-0.103271493296618,1.308521915472185,647.989990234375,-1.8802138903184507,651.4299926757812,6.069665533893758,669.3900146484375,-0.103271493296618
4046,2022-04-08,640.8200073242188,655.6900024414062,640.3200073242188,653.0800170898438,160100.0,-0.01622684887167558,-1.318247933275643,-2.2661612401001827,45.202584350787895,55.47778337535644,22.87013830454555,17.631040434729925,2.717743454790707,-13.516357653199293,7.12418806191864,15.3699951171875,20.765434993926874,-18.614993286132858,-48.61721744670865,11.387230874442935,-33.6161053664207,-3.6138812058450185,38.89551758789071,3.696026326043506,-52.02610275972026,15.001112080287875,4,21.2349853515625,-5.045013427734375,-4.1425018310546875,-15.71502685546875,-83.96002197265625,4,-0.1484504288185906,1.4860072988427235,651.3900146484375,1.308521915472185,647.989990234375,-1.8802138903184507,651.4299926757812,-0.1484504288185906
4047,2022-04-11,633.530029296875,647.3200073242188,633.3599853515625,638.25,178100.0,-0.011376015018294217,-4.517731351925118,0.38498914710157917,36.539426482388265,51.873181551424565,27.557073693555367,27.52131029041516,11.16120929896988,-6.5061055592611865,6.68860530151324,13.96002197265625,17.319011661705304,-26.65997314453125,-52.83304173361341,-0.48690455544908673,-39.746507439072275,-13.573438849990225,43.76596499941411,0.38024111053333387,-48.67182283331371,13.086534294541062,4,25.50994873046875,2.244964599609375,3.1474761962890625,-7.2950439453125,-97.02001953125,0,-0.10621444280578463,-1.318247933275643,640.8200073242188,1.4860072988427235,651.3900146484375,1.308521915472185,647.989990234375,-0.10621444280578463
4048,2022-04-12,636.510009765625,648.0499877929688,633.25,635.989990234375,222800.0,0.004703771456670003,-3.9333292643229165,-0.11017431335023017,40.91146416391435,49.377014736577905,19.09477003723623,25.077269684080193,9.0049828387979,-9.940373848411696,6.900531254020834,14.79998779296875,11.080419193986472,-23.203991699218705,-50.770546156536284,4.362562758098875,-36.987268927877494,-9.420714470559915,37.27110381508601,14.527671171771514,-32.95887884657209,13.783277228658784,4,19.154998779296875,-0.735015869140625,-4.0550079345703125,-8.285003662109375,-95.3699951171875,1,-0.1032819425079925,-4.517731351925118,633.530029296875,-1.318247933275643,640.8200073242188,1.4860072988427235,651.3900146484375,-0.1032819425079925
4049,2022-04-13,636.1699829101562,643.280029296875,633.3699951171875,639.739990234375,226600.0,-0.0005342050403793763,-1.16140733887554,-6.865140845070423,33.436686744029984,46.552177204259564,15.387366039931408,25.144690636924906,9.914544926701069,-10.088048765504254,7.260371979795556,9.9100341796875,5.710261758872548,-22.552517700195267,-52.04100400288144,6.935968602490902,-37.29676085153835,-7.808274548852182,33.55801931248368,13.012400144700088,-26.857360107029507,14.744243151343074,4,19.495025634765625,11.9949951171875,-2.04498291015625,-7.944976806640625,-85.92999267578125,2,-0.1355612376426042,-3.9333292643229165,636.510009765625,-4.517731351925118,633.530029296875,-1.318247933275643,640.8200073242188,-0.1355612376426042
4050,2022-04-14,638.47998046875,648.260009765625,637.0499877929688,640.22998046875,325200.0,0.0036311011532275117,-3.863365550112538,0.4901950727462345,34.74931236891797,43.22501372065555,12.3262201151922,22.031517762464205,8.096932554210753,-12.417892612222317,7.535414628878091,12.09002685546875,0.1487654893845729,-19.015518188476562,-49.76627065838261,11.735234281429484,-34.390894423429586,-3.640141953523539,27.600221531625948,23.30650579208338,-11.525127568162393,15.375376234953002,4,17.185028076171875,10.81500244140625,-4.35498046875,-10.254974365234375,-73.32000732421875,3,-0.11694960718319802,-1.16140733887554,636.1699829101562,-3.9333292643229165,636.510009765625,-4.517731351925118,633.530029296875,-0.11694960718319802
4051,2022-04-18,633.1900024414062,639.1199951171875,625.52001953125,639.1199951171875,445600.0,-0.008285268433099513,3.5868439741861113,3.3885672433035716,35.21903135174114,40.65675875134459,13.756240527104978,26.459453203287808,14.110059486314185,-7.143435571084638,7.715424588032105,13.5999755859375,-4.33149039286252,-22.896997070312523,-55.43130992043041,9.637315779805363,-39.164153495371465,-6.62984064525358,29.607179358932058,33.72905102906284,0.047309831930526514,16.26715642505893,4,18.610015869140625,16.10498046875,0.93499755859375,-4.964996337890625,-53.5999755859375,0,-0.137336378713123,-3.863365550112538,638.47998046875,-1.16140733887554,636.1699829101562,-3.9333292643229165,636.510009765625,-0.137336378713123
4052,2022-04-19,643.739990234375,647.1500244140625,633.1900024414062,633.1900024414062,160200.0,0.016661646191965973,-1.6464527251794898,-1.7790895149088588,32.3280863227143,38.8645858208521,-0.9105940542211783,15.810410848196398,4.410728465048123,-17.577818068663987,8.122085525928306,13.96002197265625,-6.558341471813037,-11.769509887695335,-44.77008554116492,21.231065765774247,-28.26979771443007,4.730777939039399,14.583932093672729,80.12303662110948,52.36170819160277,16.50028782673477,4,-3.134979248046875,5.55499267578125,-9.614990234375,-15.514984130859375,-50.739990234375,1,-0.1349613294199432,3.5868439741861113,633.1900024414062,-3.863365550112538,638.47998046875,-1.16140733887554,636.1699829101562,-0.1349613294199432
4053,2022-04-20,643.3400268554688,649.8800048828125,642.219970703125,646.9600219726562,145500.0,-0.0006213119970387426,-1.6142982127234096,-0.34312789628061163,35.95736119904616,37.881868350688016,-1.98792531143647,14.73376169926837,5.235482072207105,-16.947639685875856,7.917946141364041,7.6600341796875,-11.489478628445568,-10.752474975585983,-43.25958848359994,21.754638532427975,-27.006031729592905,5.501081778420939,11.047427136963279,73.1527834152648,46.208339620404445,16.253556754006976,4,-2.735015869140625,11.2049560546875,-9.21502685546875,-15.115020751953125,-43.59002685546875,2,-0.16605529367107752,-1.6464527251794898,643.739990234375,3.5868439741861113,633.1900024414062,-3.863365550112538,638.47998046875,-0.16605529367107752
4054,2022-04-21,634.1599731445312,658.260009765625,632.0499877929688,658.260009765625,237800.0,-0.014269365075585294,1.175102252725684,6.657477659753836,40.50895928325733,37.20587914075526,5.614451932233919,22.991303963165365,14.336857641151937,-6.682917992468447,7.884197836537013,26.21002197265625,-15.609165966168689,-18.598526000976562,-52.11386225027502,14.916810248321895,-35.35619412562585,-1.8408578763272772,-8.63995361328125,26.38960351371707,-3.6585516267879967,16.757668124649236,4,7.73004150390625,20.96002197265625,-0.8824615478515625,-5.934967041015625,-21.88995361328125,3,-0.14668216607056905,-1.6142982127234096,643.3400268554688,-1.6464527251794898,643.739990234375,3.5868439741861113,633.1900024414062,-0.14668216607056905
4055,2022-04-22,624.010009765625,641.4500122070312,623.4000244140625,632.0,283700.0,-0.016005367428942097,-2.9196665252889407,0.3315343607146927,25.043523202344844,34.96598345759493,12.820315814274977,30.641218824337443,24.145763489608157,4.137576987346165,7.919352921685912,18.04998779296875,-17.168706683503842,-26.163989257812545,-60.198458413888034,7.870479898262943,-43.18122383585023,-9.146754679774858,34.25,1.749815283657769,-24.605362470912652,17.01723457803773,4,16.82000732421875,30.04998779296875,6.7975006103515625,4.214996337890625,-18.6400146484375,4,-0.11821928875621346,1.175102252725684,634.1599731445312,-1.6142982127234096,643.3400268554688,-1.6464527251794898,643.739990234375,-0.11821928875621346
4056,2022-04-25,626.6400146484375,627.02001953125,613.52001953125,618.2899780273438,305000.0,0.004214683805793928,1.9637609792374329,-1.0450621810737313,25.286157459288717,33.71562023280609,8.90366565779675,25.466371854395675,21.2307907105436,2.2987214595207206,7.793377278433946,13.5,-17.907471534457954,-21.089483642578102,-54.47257943959005,12.293612154433845,-37.781031541084076,-4.397935744072129,31.6199951171875,29.32498431147854,6.611032078248289,16.691547898505995,4,9.25,22.47998046875,4.1674957275390625,1.584991455078125,-26.54998779296875,0,-0.09811062183508701,-2.9196665252889407,624.010009765625,1.175102252725684,634.1599731445312,-1.6142982127234096,643.3400268554688,-0.09811062183508701
4057,2022-04-26,613.7899780273438,627.0,613.7899780273438,619.7899780273438,215700.0,-0.020506249713885483,-3.4033406575520835,-0.7185597228212006,26.87391718479296,32.155892790681484,20.85190610456516,35.83536280647513,33.9923803198742,16.267286117558797,8.225253475059887,13.21002197265625,-19.697618116839976,-31.198019409179665,-66.31799211356451,3.921953295205185,-48.75800576137203,-13.638033056987297,42.680432128906205,0.6033941775122098,-23.045022329141407,17.559986352192404,4,22.10003662109375,35.33001708984375,17.97003173828125,14.435028076171875,2.49005126953125,1,-0.05571930529362834,1.9637609792374329,626.6400146484375,-2.9196665252889407,624.010009765625,1.175102252725684,634.1599731445312,-0.05571930529362834
4058,2022-04-27,615.260009765625,619.7999877929688,603.4500122070312,611.4000244140625,258700.0,0.0023950077239869305,1.527055582808196,-0.6433308919270834,29.3917854293519,31.70645931127281,17.936814392374686,30.491955805318412,32.69384656818784,15.478706378142988,8.52301800665966,16.3499755859375,-20.55790542658451,-26.2764892578125,-58.589302553970015,6.036324038345015,-42.432895905891314,-10.120082609733686,39.492384765624934,21.547159431942067,-2.4886034060717357,16.15640664807876,4,15.595001220703125,28.824981689453125,22.694992065429688,12.964996337890625,1.0899658203125,2,-0.03617984171294453,-3.4033406575520835,613.7899780273438,1.9637609792374329,626.6400146484375,-2.9196665252889407,624.010009765625,-0.03617984171294453
4059,2022-04-28,618.8300170898438,624.239990234375,609.02001953125,620.5499877929688,206300.0,0.005802436803228339,2.345057480515648,-0.4455899560418709,29.54260457004277,31.127936222508897,13.01738220683535,23.937205279283376,28.519256070983715,12.58733090669216,8.789040040402444,15.219970703125,-19.378170874587113,-20.032482910156205,-50.41644936735895,10.351483547046541,-35.22446613875752,-4.840499681554888,32.84423450195311,40.47369706003289,16.605350719674497,15.191983228601355,4,12.024993896484375,25.254974365234375,20.317474365234375,9.394989013671875,5.55999755859375,3,-0.03083240399289433,1.527055582808196,615.260009765625,-3.4033406575520835,613.7899780273438,1.9637609792374329,626.6400146484375,-0.03083240399289433
4060,2022-04-29,594.8099975585938,617.7999877929688,593.6099853515625,614.5499877929688,281200.0,-0.038815213981067576,-1.1851839599494958,11.47693399574166,25.27142036105404,30.022646112432557,33.73943311591154,45.83945544090295,51.2639962090484,36.87025924596185,10.063781741435832,25.22003173828125,-19.92136285411823,-41.21600341796875,-76.76913851390202,-5.662868322035479,-58.99257096593544,-23.439435870002058,53.97079967011723,3.591771862840023,-21.885226357673947,17.776567547966653,4,31.125,44.35498046875,44.337493896484375,33.415008544921875,38.0999755859375,4,0.029353948394144513,2.345057480515648,618.8300170898438,1.527055582808196,615.260009765625,-3.4033406575520835,613.7899780273438,0.029353948394144513
4061,2022-05-02,602.8800048828125,607.4099731445312,586.1500244140625,594.989990234375,423900.0,0.013567370012848246,1.5085557492042,-0.3996969884360893,33.663785699786075,30.17105715432942,23.376046789574616,34.48431804723941,42.31404928996983,29.084973847962146,11.588354638403084,21.25994873046875,-19.42078326271144,-29.93799743652346,-65.28614828164837,5.410153408601445,-47.612072859085856,-12.263922013961064,41.48712739572659,40.954689026813654,11.794890628883998,17.67407542256244,5,19.32501220703125,32.55499267578125,36.67999267578125,25.345001220703125,13.8399658203125,0,0.004130158927495131,-1.1851839599494958,594.8099975585938,2.345057480515648,618.8300170898438,1.527055582808196,615.260009765625,0.004130158927495131
4062,2022-05-03,604.219970703125,613.0399780273438,597.2899780273438,607.75,340700.0,0.0022226078315086273,1.2324615664120289,-0.4474046569196256,32.483441647451784,29.78506609304116,17.702205586866967,29.525425235489365,40.3765540670754,27.893354552400297,12.938695172502687,15.75,-19.32467213419727,-25.33952941894529,-58.4360851116968,7.757026273806218,-41.887807265321044,-8.791251572569536,34.325450788966464,47.440174596917636,15.750824379937931,16.548277846375758,5,17.98504638671875,31.21502685546875,40.89002990722656,25.60504150390625,3.6800537109375,1,-0.006835166078423827,1.5085557492042,602.8800048828125,-1.1851839599494958,594.8099975585938,2.345057480515648,618.8300170898438,-0.006835166078423827
4063,2022-05-04,621.72998046875,624.1799926757812,596.5800170898438,602.7899780273438,282100.0,0.028979528341720906,1.3154315851457392,-5.365395255550176,43.39674460639479,30.10593112894532,-3.5710940396270416,10.199197953859084,22.552364930063277,10.74566943102036,13.866731077970062,27.5999755859375,-18.59388624910082,-6.344519042968727,-37.94046445620188,25.251426370264426,-22.14249174958536,9.453453663647906,11.575901315538545,93.41031237080693,56.90641709178567,15.797972706616576,5,-7.929962158203125,13.70501708984375,27.322525024414062,8.09503173828125,-40.5999755859375,2,-0.008765784734662496,1.2324615664120289,604.219970703125,1.5085557492042,602.8800048828125,-1.1851839599494958,594.8099975585938,-0.008765784734662496
4064,2022-05-05,597.6400146484375,617.4600219726562,591.5399780273438,616.760009765625,312500.0,-0.03874666909604396,1.5263176680547292,-1.0095033079503597,34.4264920145047,31.148483219185305,16.532277816604164,31.962391289600987,46.65362128620927,35.06682574284525,14.515889934337405,30.19000244140625,-19.048320202924742,-27.916986083984398,-60.82776815096008,4.993795982991287,-44.3723771174723,-11.461595050496499,30.95028139882845,30.212989280721832,-7.6314557654690525,16.455391033487846,5,8.94500732421875,37.79498291015625,53.19749450683594,32.230010986328125,-52.1199951171875,3,0.0313064059950976,1.3154315851457392,621.72998046875,1.2324615664120289,604.219970703125,1.5085557492042,602.8800048828125,0.0313064059950976
4065,2022-05-06,584.1199951171875,598.8800048828125,576.52001953125,595.77001953125,337900.0,-0.022622346562927498,1.502517231250555,0.6093110559212417,32.39325639445477,31.9381608786482,26.595660590364105,42.35591844550788,59.316891870758354,48.955883638689556,15.590751301989137,22.3599853515625,-20.791312107414115,-38.07350463867192,-73.520235724597,-2.6267735527468403,-55.796870181634404,-20.350139095709437,40.22627376675814,15.946243953789471,-21.49267446333058,17.723365542962515,5,17.6400146484375,43.180023193359375,66.72248840332031,45.7550048828125,-56.469970703125,4,0.06894134744209701,1.5263176680547292,597.6400146484375,1.3154315851457392,621.72998046875,1.2324615664120289,604.219970703125,0.06894134744209701
4066,2022-05-09,545.6900024414061,577.1699829101562,540.280029296875,575.7999877929688,700400.0,-0.06579126377632638,1.2459653595038405,2.5845426826073843,20.684098708820073,31.250403270206764,58.48572798834891,77.25446803828515,95.99811357738838,87.66548517612125,17.149360008141265,43.8399658203125,-23.868795247915273,-71.74699707031266,-119.9168466989538,-23.577147441671514,-95.83192188463329,-47.66207225599203,72.91711652021604,6.448123368181692,-24.534380996645616,24.084924814320594,5,36.570007324218864,63.49002075195324,105.15248107910168,84.18499755859386,2.0999755859377274,0,0.15983428377449593,1.502517231250555,584.1199951171875,1.5263176680547292,597.6400146484375,1.3154315851457392,621.72998046875,0.15983428377449593
4067,2022-05-10,566.239990234375,582.280029296875,550.9500122070311,564.0,630100.0,0.037658721437132225,-1.2110130469803186,-0.07439360093407524,29.42683063873868,31.254297182360855,34.063603170881606,54.182780525420185,73.76862613419848,67.53580370198995,18.3613978220329,36.590026855468864,-24.438723566237854,-47.832507324218795,-100.46297507886254,4.797960430424951,-74.14774120154061,-21.51727344689698,41.401336174182575,30.9415640865783,5.074654968922527,26.315233877321873,5,16.02001953125,42.940032958984375,85.01249694824219,63.635009765625,-52.549987792968864,1,0.08914944429808913,1.2459653595038405,545.6900024414061,1.502517231250555,584.1199951171875,1.5263176680547292,597.6400146484375,0.08914944429808913
4068,2022-05-11,570.77001953125,589.9199829101562,563.5399780273438,563.5399780273438,422500.0,0.00800019316014744,-6.297331521142693,3.227711171662125,32.65475312883184,31.600091466670747,25.21010483148143,46.87864456065006,67.95622714572733,63.551694385892006,19.51242925019322,26.3800048828125,-25.372665345017367,-40.01547851562498,-94.90851225984977,14.877555228599817,-67.46199538773737,-12.56896164351258,27.44072528167203,39.50504421846444,13.138143895069359,27.44651687211242,5,11.459991455078125,38.410003662109375,80.48246765136719,59.10498046875,-54.75,2,0.06505247930384606,-1.2110130469803186,566.239990234375,1.2459653595038405,545.6900024414061,1.502517231250555,584.1199951171875,0.06505247930384606
4069,2022-05-12,549.9299926757811,570.5399780273438,537.5499877929689,569.0800170898438,492800.0,-0.03651212597428277,1.989585004175944,-2.6486742024532264,30.849969785373588,32.21993029159515,39.39126512048915,64.21906272439185,86.57860171947186,84.70639776928272,20.97476013495773,33.220031738281136,-26.434767078827235,-56.54350585937516,-116.36792992676828,3.2809182080179653,-86.45571789307178,-26.63129382567854,40.170451964894255,20.185882004038156,-8.91095070699409,29.912212033696573,5,30.934997558593864,47.97500610351574,101.32249450683605,79.94500732421886,-26.27001953125,3,0.05673451643403227,-6.297331521142693,570.77001953125,-1.2110130469803186,566.239990234375,1.2459653595038405,545.6900024414061,0.05673451643403227
4070,2022-05-13,563.8099975585938,570.2000122070312,555.3099975585939,555.3099975585939,263100.0,0.025239585161152878,-2.5035328584559493,-0.44386366388953546,34.650905149083854,32.32961023040601,23.078411839846467,46.860716999088595,71.27414996949096,71.27000310026767,22.81479604951493,20.270019531250114,-27.848302022992925,-38.93000183105471,-99.65725619738919,21.797252535279767,-69.29362901422189,-8.566374647887528,26.1099853515625,50.14323508502023,20.2046646826942,30.363627183167235,5,17.05499267578125,34.095001220703125,85.40499877929688,66.06500244140625,-38.239990234374886,4,-0.032439967553861915,1.989585004175944,549.9299926757811,-6.297331521142693,570.77001953125,-1.2110130469803186,566.239990234375,-0.032439967553861915
4071,2022-05-16,546.22998046875,565.3400268554688,545.780029296875,558.8800048828125,334000.0,-0.031180747354549565,-1.8871001162151693,-1.488238166360314,33.86820200821326,32.48347249271284,35.51201906679728,60.70420818076241,87.8869282620019,88.74515478408898,24.26211149687905,19.55999755859375,-30.30721940844205,-52.162017822265625,-116.07828630593428,11.754250661403034,-84.12015206410001,-20.20388358043124,35.31080322265632,16.574362201787636,-16.369563754211242,31.95813424183433,5,34.635009765625,51.675018310546875,102.68501281738281,83.64501953125,-27.399963378906136,0,-0.0340148961408947,-2.5035328584559493,563.8099975585938,1.989585004175944,549.9299926757811,-6.297331521142693,570.77001953125,-0.0340148961408947
4072,2022-05-17,556.8599853515625,566.7100219726562,549.2000122070311,557.0599975585939,286800.0,0.019460676387060172,-1.2564505916729078,0.01581121114746771,36.639822301060555,31.732703347675702,19.50910207270283,45.567934830080276,77.71792084235324,77.98465002041803,26.23913567756857,20.48004150390625,-30.149826586046743,-37.18801269531252,-99.92587250353006,25.549847112905013,-68.55694259942129,-5.819082791203755,17.64227099609377,36.8722538838967,2.3839900362705393,31.368929904108786,5,20.64501953125,41.045013427734375,92.05500793457031,73.0150146484375,-18.1099853515625,1,-0.016287769929262286,-1.8871001162151693,546.22998046875,-2.5035328584559493,563.8099975585938,1.989585004175944,549.9299926757811,-0.016287769929262286
4073,2022-05-18,536.510009765625,553.6300048828125,533.739990234375,547.0700073242189,549200.0,-0.03654415135088207,-1.4708036530026576,52.796765334117644,32.510410909663406,31.519805447137784,29.61354335156375,60.61170598657168,98.14525237427858,97.87210386655943,28.61685717166027,23.1199951171875,-32.27799158523919,-52.19648742675781,-115.45280621587415,11.059831362358523,-83.82464682131604,-20.568328032199588,32.079883613281254,7.527229483970803,-25.121460522266975,31.628159394558192,5,29.79998779296875,59.489990234375,110.89747619628906,93.364990234375,-2.7100219726561363,2,-0.04253416881110528,-1.2564505916729078,556.8599853515625,-1.8871001162151693,546.22998046875,-2.5035328584559493,563.8099975585938,-0.04253416881110528
4074,2022-05-19,541.1400146484375,550.969970703125,531.22998046875,531.260009765625,452700.0,0.008629857409063302,-2.971803657173734,-0.9356067393000506,37.57351704645825,32.095389964027056,18.021312940194548,51.284973118574044,92.45197332502823,92.80978845878121,30.623823897600914,19.739990234375,-34.65744171580525,-42.91548461914067,-105.77771496389255,19.94674572561121,-74.34659979151661,-11.484369446764731,25.57000732421875,25.429884805437876,-10.444277221190152,31.431115172375957,5,19.434967041015625,53.60498046875,104.57998657226562,88.7349853515625,-8.5400390625,3,-0.0464205093639346,-1.4708036530026576,536.510009765625,-1.2564505916729078,556.8599853515625,-1.8871001162151693,546.22998046875,-0.0464205093639346
4075,2022-05-20,550.239990234375,552.530029296875,538.2000122070311,548.2999877929689,529300.0,0.016816305095917805,3.3956564474608353,0.1963564253678672,37.869845288326324,34.004917361749975,4.0343069462463745,38.34071156802236,82.3806031543204,83.27812791397514,32.290307718767075,14.330017089843864,-39.73482313422312,-30.127008056640648,-91.76330968338289,31.50929357010159,-60.94515887001171,0.6911427567304145,9.3740234375,53.57944624594661,17.590002376806424,30.81815081337112,5,10.334991455078125,44.5050048828125,101.67500305175781,85.53500366210938,-24.659973144531136,4,-0.04830622557717423,-2.971803657173734,541.1400146484375,-1.4708036530026576,536.510009765625,-1.2564505916729078,556.8599853515625,-0.04830622557717423
4076,2022-05-23,565.1599731445312,567.72998046875,552.3800048828125,555.739990234375,421700.0,0.02711540995739159,1.1085134834899035,4.855655183262829,41.52932035647964,35.34963844149897,-8.75399502874211,19.582650392814912,66.95495464647661,68.00867663933491,33.25055113434572,17.489990234375,-41.48265120148085,-12.133023071289017,-70.07397625892008,45.80793011634205,-41.10349966510455,16.837453522526516,-33.92999267578125,92.9588840432363,56.004698212107165,28.970476593815533,5,-4.584991455078125,29.58502197265625,87.32002258300781,70.61502075195312,-28.489990234375114,0,-0.07005090187126162,3.3956564474608353,550.239990234375,-2.971803657173734,541.1400146484375,-1.4708036530026576,536.510009765625,-0.07005090187126162
4077,2022-05-24,579.5900268554688,582.1599731445312,561.5,573.3800048828125,641900.0,0.02553268879012993,2.6405513102491436,0.6592391973408839,40.737659151394716,36.24773911067262,-23.569815914326796,2.5919416315233548,52.35573085610281,53.24724545514323,33.95871422868997,20.65997314453125,-41.587986755520205,4.00702819824221,-51.360160646651934,59.374217043136355,-23.676566224204862,31.690622620689282,-47.63004638671873,94.95396297144062,62.450185916011705,27.68359442244706,5,-22.895050048828125,15.15496826171875,70.95747375488281,56.184967041015625,-37.900024414062614,1,-0.10483273857432418,1.1085134834899035,565.1599731445312,3.3956564474608353,550.239990234375,-2.971803657173734,541.1400146484375,-0.10483273857432418
4078,2022-05-25,593.0,593.8300170898438,573.8800048828125,578.739990234375,600000.0,0.02313699774526179,1.5062760222977065,2.2962897439677628,48.92988616157647,38.25661870802849,-37.43113628586741,-13.25056532823919,38.039156968201155,39.55064950273811,34.03934341172562,19.95001220703125,-35.32240196281259,18.530001831054733,-34.31646481640314,71.3764684785126,-7.893231492674204,44.95323515478367,-59.032019824218764,98.6740948813374,63.15909107427602,26.42323332372896,5,-30.470001220703125,1.7449951171875,51.94999694824219,42.774993896484375,-65.72998046875,2,-0.09148397976391232,2.6405513102491436,579.5900268554688,1.1085134834899035,565.1599731445312,3.3956564474608353,550.239990234375,-0.09148397976391232
4079,2022-05-26,599.75,607.1699829101562,594.0,597.5,444500.0,0.011382799325463822,-1.8475638724662162,0.15778390316560803,53.72089765809623,40.375506764585424,-40.64526635823677,-22.665347697695438,30.1208885422991,32.46558224348212,34.20422247086165,14.16998291015625,-31.42068420736598,26.234002685546898,-23.85775057549108,76.32575594658488,1.1881260550278512,51.279879316065944,-62.190297609374966,89.24171949833809,49.134256744466335,25.045876630519018,5,-30.550018310546875,-5.0050048828125,47.82499694824219,36.024993896484375,-70.59002685546886,3,-0.1099625047220194,1.5062760222977065,593.0,2.6405513102491436,579.5900268554688,1.1085134834899035,565.1599731445312,-0.1099625047220194
4080,2022-05-27,612.27001953125,614.1500244140625,601.4299926757812,602.5599975585938,357200.0,0.020875397300958776,-1.1253129509425497,4.315565321180555,68.0805987357386,44.176884178754904,-50.923481477636756,-35.63738506775053,16.327686306044143,19.640937204913143,33.63605727495551,14.4000244140625,-28.214335361697295,37.881021118164085,-14.336781776312932,90.0988240126411,11.772119670925576,63.989922565402594,-69.14149469906249,96.95644440931189,50.41880917580936,26.108901447238516,5,-39.58001708984375,-25.930023193359375,36.2349853515625,23.504974365234375,-77.70001220703114,4,-0.13012239927460012,-1.8475638724662162,599.75,1.5062760222977065,593.0,2.6405513102491436,579.5900268554688,-0.13012239927460012
4081,2022-05-31,605.3699951171875,608.0,594.5900268554688,603.4099731445312,547400.0,-0.011269577464114833,2.7146576720516005,0.20185556512392436,61.47708792967515,46.93658035971208,-38.83627934285141,-30.08365687802052,21.901614910148055,26.132285390334687,32.86377970236567,17.67999267578125,-22.65650860770336,30.85649719238279,-21.658352167040448,83.37134655180603,4.599072512671228,57.11392187209435,-55.13932032681248,83.32378874542381,33.37525160073227,26.257424679711615,5,-32.67999267578125,-26.2449951171875,42.07501220703125,30.404998779296875,-68.71002197265636,1,-0.13180365507196623,-1.1253129509425497,612.27001953125,-1.8475638724662162,599.75,1.5062760222977065,593.0,-0.13180365507196623
4082,2022-06-01,600.0900268554688,608.239990234375,588.1099853515625,607.6400146484375,266700.0,-0.008721886291534253,3.6011760684714598,-3.8519914053498585,58.562084420424554,49.83121074979666,-29.9263215163553,-26.48695791734326,25.962476863669735,31.017904794701053,32.54981139275491,20.1300048828125,-18.62904390355584,25.783026123046852,-26.27044062192431,77.83649286801801,-0.24370724943867117,51.809759495532376,-43.467417102724994,65.08569471220883,13.245396037693183,26.026733372485552,6,-27.4000244140625,-20.97503662109375,42.41497802734375,35.684967041015625,-69.29003906249989,2,-0.10568421587947385,2.7146576720516005,605.3699951171875,-1.1253129509425497,612.27001953125,-1.8475638724662162,599.75,-0.10568421587947385
4083,2022-06-02,616.280029296875,616.8200073242188,598.510009765625,602.2000122070312,259700.0,0.026979289301379383,1.4155712393460047,-1.8649059410342848,69.91656171688442,53.424882379844014,-37.56091550898293,-45.43570383683732,8.187982026732243,14.372804312499397,32.82660096617861,18.30999755859375,-12.211192268646073,42.24552612304683,-8.810144570232978,93.30119681632664,16.717690776406926,67.77336146968673,-53.90467807799939,98.11920022959916,40.52850108461837,25.527835346639932,6,-38.77001953125,-38.5450439453125,26.2249755859375,19.494964599609375,-74.550048828125,3,-0.1210326853209408,3.6011760684714598,600.0900268554688,2.7146576720516005,605.3699951171875,-1.1253129509425497,612.27001953125,-0.1210326853209408
4084,2022-06-03,616.3499755859375,617.969970703125,605.3900146484375,609.6500244140625,160400.0,0.00011349757535117355,1.531193201355799,0.475848227251644,67.19690876567583,56.6834449884384,-28.87712904290072,-46.411625235910265,6.851145286202836,14.00657141100146,32.882205071855665,12.5799560546875,-6.671787209844524,41.379974365234375,-12.12381413572075,94.8837628661895,14.628080114756813,68.13186861571194,-47.44126563442069,94.57469553948482,34.55308682062146,26.75189425047758,6,-31.17498779296875,-38.614990234375,21.120025634765625,19.425018310546875,-74.3800048828125,4,-0.14452820570002134,1.4155712393460047,616.280029296875,3.6011760684714598,600.0900268554688,2.7146576720516005,605.3699951171875,-0.14452820570002134
4085,2022-06-06,624.3900146484375,628.4400024414062,615.2999877929688,625.2899780273438,225900.0,0.013044600277393847,2.6499978807273346,-0.13432387129686987,77.28670931713229,60.656488206288685,-28.26525362518214,-54.05128560328558,-2.867533843385445,5.56342011527488,32.18586203801321,13.1400146484375,2.676237621162727,47.40651245117192,-10.404695147401412,105.21772004974525,18.500908651885197,76.31211625045864,-48.61272819169551,89.95788227923005,23.430877683225248,28.90560379928668,6,-29.420013427734375,-44.555023193359375,13.079986572265625,11.384979248046875,-89.780029296875,0,-0.1525169193449155,1.531193201355799,616.3499755859375,1.4155712393460047,616.280029296875,3.6011760684714598,600.0900268554688,-0.1525169193449155
4086,2022-06-07,632.9099731445312,633.3400268554688,618.25,618.6400146484375,211400.0,0.013645251038953532,-1.0053208099635411,-15.85615462868769,76.94707270285409,64.67975637867306,-29.239014278244213,-58.71210899418588,-12.996259770611346,-3.396590979198436,30.42455398297542,15.09002685546875,10.881117273968925,51.56547241210933,-9.380173000656328,112.51111782487499,21.092649705726558,82.0382951184921,-48.706652130243015,99.04918568137869,27.58255197442442,30.47282270638282,6,-29.299957275390625,-50.624969482421875,-0.3599853515625,2.865020751953125,-94.75000000000011,1,-0.15537749441950333,2.6499978807273346,624.3900146484375,1.531193201355799,616.3499755859375,1.4155712393460047,616.280029296875,-0.15537749441950333
4087,2022-06-08,616.719970703125,627.8200073242188,614.8599853515625,627.0399780273438,258100.0,-0.02558026121940904,1.181809774818514,-0.7231981317285361,79.28440654821222,68.05248086607705,-8.077703201711984,-40.62946017524882,1.5864418340584052,12.382325625475119,28.835035662036436,18.04998779296875,18.670587558941634,32.851470947265625,-29.62232443010498,95.32526632463623,1.6145732585803216,64.08836863595093,-23.672042637424283,52.28237726822687,-26.145576213505564,31.236897688685296,6,-5.994964599609375,-34.434967041015625,12.10003662109375,18.71502685546875,-75.01995849609386,2,-0.12981580192273834,-1.0053208099635411,632.9099731445312,2.6499978807273346,624.3900146484375,1.531193201355799,616.3499755859375,-0.12981580192273834
4088,2022-06-09,607.9000244140625,614.77001953125,605.7000122070312,614.77001953125,208500.0,-0.014301379407264614,1.640469802235292,0.665696728825488,73.65029778121426,70.2668586575346,3.439814705274898,-30.44619345655235,8.158292005827434,20.819073144344202,27.735225925222583,11.01995849609375,24.889959608683967,22.175024414062477,-40.8640510151846,85.21409984330955,-9.344513300561061,53.694562128686016,-7.599518566203528,8.980353021075135,-73.00575981367248,31.519537714623556,6,2.824981689453125,-25.615020751953125,20.91998291015625,27.53497314453125,-33.8900146484375,3,-0.12683012588362397,1.181809774818514,616.719970703125,-1.0053208099635411,632.9099731445312,2.6499978807273346,624.3900146484375,-0.12683012588362397
4089,2022-06-10,581.1300048828125,598.6300048828125,580.0399780273438,593.8800048828125,296700.0,-0.04403687852628868,-1.4902826493986443,1.8558965155741929,59.72546659379801,69.3385106417634,30.498018100657987,-1.2847709852240996,32.70900424712181,47.2800965293693,26.244168491854257,27.86004638671875,30.000552985967374,-6.154995727539017,-66.96930029450596,54.65930883942792,-36.56214801102249,24.252156555944453,52.21002197265625,2.0450766545894274,-80.08357316867597,30.40715228348349,6,25.55999755859375,1.154998779296875,43.48750305175781,54.30499267578125,3.969970703125,4,-0.067798984879481,1.640469802235292,607.9000244140625,1.181809774818514,616.719970703125,-1.0053208099635411,632.9099731445312,-0.067798984879481
4090,2022-06-13,545.52001953125,565.0,542.0700073242189,565.0,376000.0,-0.06127714117728855,1.3542110540167824,1.5278416053921569,44.52925897174598,67.45541853532684,62.1829833181323,34.661849702116456,66.30971610990389,82.37870216412944,25.09471436720464,39.059997558593636,31.094420342069725,-40.85048217773442,-103.66820512323477,21.96724076776593,-72.25934365048454,-9.441620704984302,86.75400634765629,3.7800059918360036,-73.79878167724719,31.408861472750154,6,42.18499755859375,36.764984130859375,75.489990234375,89.91497802734375,45.39996337890625,0,-0.006507641701537281,-1.4902826493986443,581.1300048828125,1.640469802235292,607.9000244140625,1.181809774818514,616.719970703125,-0.006507641701537281
4091,2022-06-14,527.6500244140625,549.97998046875,522.1300048828125,549.97998046875,537400.0,-0.0327577256148045,1.4944048718887863,1.1463027948364457,35.80407882194798,64.92675124660722,75.84492325776489,53.82831657214115,81.42167219001828,99.6467342505074,23.818316133605844,27.8499755859375,29.902819777764535,-57.79147949218748,-123.58763562888112,8.004676644506162,-90.68955756053424,-24.893401423840714,101.01584072265632,5.222839818089945,-67.25994608103807,32.8980780683468,6,50.084991455078125,50.084991455078125,86.87998962402344,102.969970703125,53.469970703125,1,0.01319048728412131,1.3542110540167824,545.52001953125,-1.4902826493986443,581.1300048828125,1.640469802235292,607.9000244140625,0.01319048728412131
4092,2022-06-15,547.7899780273439,554.1300048828125,532.77001953125,536.2000122070311,381200.0,0.038169151296157056,-1.3154516944330497,-0.51903218223664,38.08191723965274,61.389568526914815,53.0888899749292,34.75597760602284,58.62508247480298,79.21493005792524,22.48666328913311,26.47998046875,24.81107503334431,-37.19802551269515,-103.94185348314011,29.5458024577498,-70.56993949791763,-3.8261115274726762,74.48373549414055,27.69858493860261,-39.7580449976179,33.3719139852225,6,29.94503784179676,29.94503784179676,47.930038452148324,64.71002197265614,38.330017089843636,2,-0.017579739077176137,1.4944048718887863,527.6500244140625,1.3542110540167824,545.52001953125,-1.4902826493986443,581.1300048828125,-0.017579739077176137
4093,2022-06-16,513.6900024414061,540.5599975585939,510.989990234375,536.239990234375,442000.0,-0.06225009027864248,-1.1159208879901725,-1.9456474801200412,30.172319964855973,57.27572532682372,79.46241366035997,70.68261233423948,90.19639695307353,112.74755481396198,20.880897463243922,36.799987792968864,20.705768652350685,-70.15700073242203,-141.04202203082923,0.7280205659851617,-105.59951138162569,-34.71449008321838,102.57508856175798,3.0807984433390025,-59.07469875709478,35.44251064920362,6,58.47500610351574,58.47500610351574,82.03001403808605,98.80999755859386,72.55999755859386,3,0.054527068139349266,-1.3154516944330497,547.7899780273439,1.4944048718887863,527.6500244140625,1.3542110540167824,545.52001953125,0.054527068139349266
4094,2022-06-17,516.02001953125,523.9199829101561,500.0799865722656,500.4800109863281,770400.0,0.0045358427821644565,-1.9179819621949281,-0.6891360069723534,26.73208014872965,51.65854430811232,68.6200609111927,69.96111888969722,85.4235567707276,109.96447755590623,19.210488529296587,23.83999633789051,17.269155001008244,-66.57098388671875,-141.42146192150017,8.279494148062668,-103.99622290410946,-29.14574486932804,91.82306341041101,24.55334205487804,-31.828608754669997,37.425239017390695,6,50.68998718261719,50.68998718261719,79.68499755859375,96.47998046875,83.64996337890625,4,0.1123793419624548,-1.1159208879901725,513.6900024414061,-1.3154516944330497,547.7899780273439,1.4944048718887863,527.6500244140625,0.1123793419624548
4095,2022-06-21,523.6599731445311,528.7100219726561,517.3300170898439,525.3499755859375,363300.0,0.014805537235204946,1.7062725431995023,-0.10875170605737013,30.317455510033895,46.4774757311323,50.49947844379676,63.482539277484534,75.26958155427872,101.94338332595942,17.46975750767194,12.690002441406136,10.009316608909785,-57.60202941894545,-135.7426249797362,20.53856614184525,-96.67232719934077,-18.531731638550127,73.4068001601903,43.626232347944104,-8.961610951594807,39.07029778039535,6,40.29002380371105,43.05003356933605,65.7250213623048,87.47500610351574,86.61004638671886,1,0.11732804795536445,-1.9179819621949281,516.02001953125,-1.1159208879901725,513.6900024414061,-1.3154516944330497,547.7899780273439,0.11732804795536445
4096,2022-06-22,525.5700073242189,535.1699829101561,513.8400268554689,513.8400268554689,373500.0,0.0036474702624647026,-2.6368272072596706,-6.940806818591754,31.753163100301663,41.19622645914224,35.494679762225815,61.613400123339375,71.15664191819633,99.95819157380004,16.543904457521275,21.329956054687273,2.994524975284321,-53.71249694824212,-135.4916989329505,28.066705036466317,-94.60209794059631,-12.82289595588793,61.79808730725699,47.160059420330164,-3.6879786820187803,40.88960099235421,6,31.85499572753895,41.139999389648324,63.814987182617074,85.56497192382801,96.77001953124989,2,0.12434114328297974,1.7062725431995023,523.6599731445311,-1.9179819621949281,516.02001953125,-1.1159208879901725,513.6900024414061,0.12434114328297974
4097,2022-06-23,518.8300170898439,527.4500122070311,513.4600219726561,527.4500122070311,251300.0,-0.01282415309178242,2.2459392480352056,-0.7348686675269339,24.980717886937498,35.78849535977815,30.048651449132763,67.00330237402352,75.80500201882262,106.419085577538,16.442317998809717,13.989990234375,-7.1477623382891124,-57.41448669433578,-143.54419257179552,28.715219183123963,-100.47933963306559,-14.349633755605964,59.809266735710935,46.31923277864448,1.390752724421013,43.064852938729864,6,30.5249786376952,47.879989624023324,70.55497741699207,92.30496215820301,111.16998291015614,3,0.12005854706852315,-2.6368272072596706,525.5700073242189,1.7062725431995023,523.6599731445311,-1.9179819621949281,516.02001953125,0.12005854706852315
4098,2022-06-24,538.75,539.1699829101561,525.0,525.0,478300.0,0.03839404478154296,-1.061088423295438,-1.5951285137719036,31.919844232259152,32.69898176405161,-0.7954525691843628,45.12419865724587,53.8856676591754,86.14076260575439,16.752050550642476,20.339965820312273,-18.263559748836997,-34.782003784179665,-122.0987142480966,52.53470667973727,-78.44035901613813,8.876351447778802,32.03335410022589,98.92560002685639,57.787050311908416,43.65835523195845,6,-6.2100067138671875,27.960006713867188,48.95500183105469,72.38497924804688,87.46002197265625,4,0.08792574499709982,2.2459392480352056,518.8300170898439,-2.6368272072596706,525.5700073242189,1.7062725431995023,523.6599731445311,0.08792574499709982
4099,2022-06-27,533.7999877929689,542.6699829101561,529.1900024414061,541.0,284800.0,-0.009187957692865178,1.5578763890739287,-0.5236372514204463,28.584912983493624,30.927387765356904,-3.648973471969839,47.30544543191752,56.748548305576264,90.56764542050803,17.68721170389932,13.47998046875,-29.513424331087663,-36.43451538085924,-124.55974590781148,51.690715146093,-80.49713064433536,7.62809988261688,29.91302955446099,69.63366320082991,33.238230995735215,44.06261526347611,6,-6.694992065429801,32.910018920898324,47.35501098632801,75.42999267578114,99.65002441406239,0,0.09825779956250869,-1.061088423295438,538.75,2.2459392480352056,518.8300170898439,-2.6368272072596706,525.5700073242189,0.09825779956250869
4100,2022-06-28,532.5999755859375,551.6699829101561,532.0599975585939,538.6500244140625,301300.0,-0.0022480558907332915,-4.50069338629332,0.8402831348281402,25.43707911080348,29.775498908563073,-5.000230889326872,44.5129468671546,55.72998305476517,91.17491681718911,18.83941690682695,19.609985351562273,-40.22820506959863,-33.65102539062502,-120.97471175288888,53.672660971638834,-77.31286857175701,10.010817790506962,24.74973868397592,50.09152886753423,20.728218402931702,43.661843181131935,6,-5.4949798583984375,34.11003112792969,45.06001281738281,75.375,103.30999755859375,1,0.12592942245337513,1.5578763890739287,533.7999877929689,-1.061088423295438,538.75,2.2459392480352056,518.8300170898439,0.12592942245337513
4101,2022-06-29,525.5800170898439,537.9400024414061,519.4600219726561,534.72998046875,313900.0,-0.013180546034330276,1.373792135602291,1.5123784350913818,26.633158122874818,28.503414562254417,1.8944383329364882,47.694045304636234,60.57458719508247,97.69500871628429,19.908198761560126,18.47998046875,-47.66681019579721,-36.6814849853514,-123.77041188745602,50.407441916753214,-80.22594843640377,6.862978465700962,26.089965820312273,31.719464819690323,5.038172706697761,43.54446345105232,6,0.2949676513670738,41.129989624023324,52.07997131347645,82.39495849609364,112.71997070312489,2,0.16113626790900049,-4.50069338629332,532.5999755859375,1.5578763890739287,533.7999877929689,-1.061088423295438,538.75,0.16113626790900049
4102,2022-06-30,536.6699829101561,539.719970703125,515.0499877929689,519.97998046875,341600.0,0.021100432778471623,1.1649852299600052,-1.8240512830775286,31.947870264698295,28.700697928903562,-12.224295695328351,33.31739664309191,47.05317262227004,86.1596393876631,20.816039815224524,24.669982910156136,-49.45251864230295,-22.42051696777355,-108.32022484667402,63.47919091112692,-65.37037090722379,20.529336971676685,15.0,59.03877116313464,28.874268054295175,42.94985393945024,6,-10.794998168945199,30.04002380371105,40.990005493164176,71.30499267578136,104.51000976562511,3,0.15963263583470177,1.373792135602291,525.5800170898439,-4.50069338629332,532.5999755859375,1.5578763890739287,533.7999877929689,0.15963263583470177
4103,2022-07-01,541.6900024414061,542.6199951171875,530.5399780273439,534.3099975585939,226200.0,0.00935401585911011,1.614725077284833,0.44218117455173395,38.76608328451047,30.037809388434766,-14.36551488616135,23.63451400305155,39.62280018581771,80.50157303217657,22.149482618783573,12.080017089843636,-47.81387906273994,-13.670996093750091,-95.49630493816073,68.1543127506605,-54.583650515955355,27.241658328455173,4.820980834961006,72.7471824154723,37.41364704461098,40.9126544222053,7,-9.125,25.02000427246105,34.029983520507926,66.28497314453136,102.34997558593761,4,0.1630268182181307,1.1649852299600052,536.6699829101561,1.373792135602291,525.5800170898439,-4.50069338629332,532.5999755859375,0.1630268182181307
4104,2022-07-05,527.27001953125,531.0999755859375,514.8099975585939,529.219970703125,374100.0,-0.02662036006787094,4.705810672139519,-0.2642208511834939,44.088105824424204,31.567881645589246,2.0317630671660254,32.716039705376716,51.71111832128224,93.99231303975807,23.78509235360061,26.880004882812273,-48.48234371311503,-23.63698120117192,-101.06368188158376,53.78971947923998,-62.35033154137784,15.076369139034,15.3499755859375,33.80365416267869,-5.293115781658699,38.71335034020595,7,5.294982910156136,39.43998718261719,51.36747741699219,80.7049560546875,138.78997802734375,1,0.18764579584738228,1.614725077284833,541.6900024414061,1.1649852299600052,536.6699829101561,1.373792135602291,525.5800170898439,0.18764579584738228
4105,2022-07-06,529.1599731445311,537.0,522.8599853515625,533.719970703125,199800.0,0.003584413191103364,1.5431552601390848,2.3385188431201285,50.54562072048662,33.65593249227646,1.1220229523494254,24.586447448163767,47.790601201348295,91.10393830259193,25.850970541564156,14.1400146484375,-43.969151995820425,-16.985525512695403,-86.71506049373522,52.74400946834436,-51.850293003215256,17.87924197782445,13.460021972656364,51.60006057426981,7.8789699199962016,34.86476749051988,7,3.405029296875,37.55003356933605,52.812515258789176,78.81500244140636,132.34002685546886,2,0.19708603136166358,4.705810672139519,527.27001953125,1.614725077284833,541.6900024414061,1.1649852299600052,536.6699829101561,0.19708603136166358
4106,2022-07-07,534.5700073242189,541.530029296875,532.719970703125,533.97998046875,195200.0,0.01022381596162436,-4.665548032577765,-0.12939192354541662,44.653840913533784,35.84183505078716,-3.2152191041575406,12.049041568535358,40.286216874185584,84.73293289154469,27.70484965181426,12.370056152343864,-38.57237808554339,-6.658493041992074,-63.26027607854826,49.94328999456411,-34.95938456027011,21.642398476285962,-34.49002075195324,71.05361920292191,24.26043327947832,28.300891518278085,7,-1.3300170898438637,32.139999389648324,44.944992065429574,73.40496826171864,142.02996826171864,3,0.18957286123770367,1.5431552601390848,529.1599731445311,4.705810672139519,527.27001953125,1.614725077284833,541.6900024414061,0.18957286123770367
4107,2022-07-08,536.6599731445311,539.1099853515625,530.6300048828125,536.239990234375,124400.0,0.003909620427029914,2.18795819327008,0.711803041274109,62.534104594528415,39.243419535483746,-2.8050049947565867,3.8510986157574507,36.49726399542658,81.85859408317799,29.85692553831148,8.47998046875,-34.322653713255704,-0.565527343750091,-44.62122878671266,43.49017409921254,-22.593378065231377,21.462323377731195,-35.75098571777335,78.56877923092574,25.162063923089725,22.027850721481308,7,-3.4199829101561363,30.05003356933605,39.24752807617199,71.31500244140636,140.35003662109386,4,0.18939369383724158,-4.665548032577765,534.5700073242189,1.5431552601390848,529.1599731445311,4.705810672139519,527.27001953125,0.18939369383724158
4108,2022-07-11,530.7999877929689,535.9199829101561,529.530029296875,530.0,147700.0,-0.010919363553845818,-6.345073139930412,1.9048103473340228,57.765863489105044,42.48574736944057,2.0212315631932825,3.83542610691984,40.50774854690303,87.01335889585584,31.86526823598228,7.129943847656136,-30.592380548489928,-2.570510864257699,-31.474985257142635,26.333963528627237,-17.022748060700224,11.881726332184826,-29.078579528808746,59.84270674149885,2.6711373247595915,14.452237196442479,7,2.4400024414061363,35.910018920898324,45.10250854492176,77.17498779296864,146.55999755859364,0,0.20795027773411445,2.18795819327008,536.6599731445311,-4.665548032577765,534.5700073242189,1.5431552601390848,529.1599731445311,0.20795027773411445
4109,2022-07-12,541.72998046875,549.260009765625,530.6199951171875,530.6199951171875,327900.0,0.020591546584669995,-2.3555426147912937,13.887693598838341,59.17726129461644,46.23465650097533,-8.566450415281452,-10.748757441977432,27.702040226452027,75.02785973246375,32.61133289067808,18.6400146484375,-24.398251730969378,10.329483032226562,-8.475714707907969,29.134680772361094,0.9268841621592401,19.732081902293885,-39.21239978393561,71.4771881314474,12.072052861210686,9.402598870067282,7,-9.694976806640625,24.980026245117188,35.89251708984375,66.2449951171875,127.10003662109375,1,0.18885792045340843,-6.345073139930412,530.7999877929689,2.18795819327008,536.6599731445311,-4.665548032577765,534.5700073242189,0.18885792045340843
4110,2022-07-13,541.969970703125,550.0900268554689,529.8900146484375,529.8900146484375,280400.0,0.0004430071124499335,-2.3443850483533772,1.0873062090031094,58.47281950958637,49.77239665505439,-8.199830485621987,-11.877300437440454,26.324805356057936,73.53526998130417,32.17142422146418,20.200012207031364,-20.668878711533694,10.746975708007767,-7.557416421419589,29.051367837435123,1.594779643294146,19.899171772721388,-37.582692855078164,60.50555877157794,-0.42996932357115725,9.152196064713669,7,-9.519958496093636,24.740036010742188,39.485015869140625,66.0050048828125,113.530029296875,2,0.2289610745305326,-2.3555426147912937,541.72998046875,-6.345073139930412,530.7999877929689,2.18795819327008,536.6599731445311,0.2289610745305326
4111,2022-07-14,534.6099853515625,539.280029296875,527.5399780273439,531.489990234375,255900.0,-0.013580061164669366,-1.130677034870864,0.25827868106993807,58.100612921802835,52.67825695028824,0.6434224143872598,-4.183655486954649,32.17841461857802,79.74952685225298,31.241483191970538,14.429992675781136,-15.776493062296481,3.0389923095702898,-15.244015017748438,21.321999636889018,-6.102511354089074,12.180495973229654,-27.480542563070344,31.352514480592795,-30.133458269008898,9.141503663659341,7,-2.1599731445311363,32.10002136230469,52.792510986328125,73.364990234375,111.3900146484375,3,0.23735062592404432,-2.3443850483533772,541.969970703125,-2.3555426147912937,541.72998046875,-6.345073139930412,530.7999877929689,0.23735062592404432
4112,2022-07-15,538.1599731445311,547.5499877929689,536.719970703125,545.8800048828125,199500.0,0.006640331999474558,-1.0433923913606977,-2.474373019288741,49.63592004477268,53.886016590317375,-2.9871099835146424,-8.951013498735847,27.089045980751393,75.20397097163357,30.307703824129874,12.940002441406364,-9.881176004204804,7.070480346679574,-9.872128851220737,24.013089544579884,-1.4008242522705814,15.541784945629729,-28.45289531202036,47.095220050884066,-9.256058030003842,8.471304598950134,7,-5.709960937499773,25.79002380371105,54.787536621093864,69.81500244140636,93.34002685546886,4,0.25724693278930677,-1.130677034870864,534.6099853515625,-2.3443850483533772,541.969970703125,-2.3555426147912937,541.72998046875,0.25724693278930677
4113,2022-07-18,541.7000122070311,555.5999755859375,538.0399780273439,548.1300048828125,313500.0,0.006578042290687591,-1.5541701253101938,0.8328971814839728,54.9610883010397,55.094125754385765,-7.292459906807835,-10.84083455958205,21.454536625015862,70.72450855808597,28.65209498369702,17.559997558593636,-3.649121802516788,9.210018920898278,-6.241840825258123,24.66187866705468,1.4840890478201345,16.935948793976422,-29.569957433142918,50.46341914363649,-4.033909705555729,7.7259298730782,7,-2.4700317382811363,15.724990844726676,54.804992675781364,66.27496337890636,97.07000732421886,0,0.24978769523615973,-1.0433923913606977,538.1599731445311,-1.130677034870864,534.6099853515625,-2.3443850483533772,541.969970703125,0.24978769523615973
4114,2022-07-19,574.010009765625,575.530029296875,544.4099731445311,544.4099731445311,398500.0,0.059645554422187,-1.10270389531658,-4.603432400877021,68.69867566825687,57.111131859693565,-36.06809544346436,-40.66871964743871,-11.841059255150185,37.95648766752322,26.689015591869648,33.830017089843864,1.6123093046948043,38.62051696777348,16.055431500117834,61.18560243542913,27.3379742339456,49.903059701601364,-58.40236132677285,96.83263615887184,40.05219702371373,11.28254273382785,7,-22.475006103515625,-24.655014038085938,22.4949951171875,33.9649658203125,69.02996826171875,1,0.18004908246832918,-1.5541701253101938,541.7000122070311,-1.0433923913606977,538.1599731445311,-1.130677034870864,534.6099853515625,0.18004908246832918
4115,2022-07-20,585.0999755859375,585.8800048828125,568.9099731445312,575.6500244140625,265400.0,0.019320161027924776,2.0826551655320755,0.3192547121762912,75.92335719271992,60.58552255738091,-42.8998713003142,-49.45534944262397,-23.37222060469469,26.11610092030992,25.039873157770597,16.97003173828125,5.058661862079703,46.63848266601565,15.642977344999622,77.63398798703167,31.140730005507635,62.13623532652366,-63.500089061283006,98.66296033972107,37.113304027319764,15.49775266050801,7,-28.389984130859375,-42.11997985839844,9.387527465820312,22.875,69.030029296875,2,0.14310381985583986,-1.10270389531658,574.010009765625,-1.5541701253101938,541.7000122070311,-1.0433923913606977,538.1599731445311,0.14310381985583986
4116,2022-07-21,590.9199829101562,593.219970703125,580.0,583.6400146484375,313100.0,0.009947030536773482,1.2255948130147296,0.7703709923269693,74.76492556858663,61.944502665609605,-44.57340855036057,-52.837479741550624,-28.335987888894238,19.360012930989114,23.75974881674769,13.219970703125,8.706427741518723,49.190991210937455,10.979396886875975,87.40258553499893,30.085194048906715,68.2967883729682,-61.60648218252277,95.92922514518806,32.65489436786714,19.105797162030743,7,-30.540008544921875,-44.27000427246094,-5.9249725341796875,17.05499267578125,40.10003662109375,3,0.10928724524054978,2.0826551655320755,585.0999755859375,-1.10270389531658,574.010009765625,-1.5541701253101938,541.7000122070311,0.10928724524054978
4117,2022-07-22,581.1199951171875,598.1199951171875,578.5900268554688,593.3900146484375,186300.0,-0.01658428903471143,-1.25389703240894,-1.685449591280654,67.24697560353121,62.99795956721252,-31.07098379806871,-40.19229109457967,-18.43847184055528,28.091326102524818,22.471126568629458,19.52996826171875,11.079099260857447,36.27650451660156,-4.165485810592031,76.71849484379516,16.055509353004823,56.4974996801983,-42.85958859298523,71.70440218986921,9.230587326736085,20.220995163596786,7,-18.290008544921875,-32.02000427246094,-3.384979248046875,18.985015869140625,41.67999267578125,4,0.11164648511144226,1.2255948130147296,590.9199829101562,2.0826551655320755,585.0999755859375,-1.10270389531658,574.010009765625,0.11164648511144226
4118,2022-07-25,586.1199951171875,589.47998046875,580.7000122070312,581.1199951171875,150700.0,0.008604074962162755,-2.0068560439790137,-0.40749731386047994,78.0532156814369,65.0952878324148,-30.618468119212253,-43.70212013530124,-23.42687105403502,22.228650666248882,21.757266377870355,8.77996826171875,14.383007196406425,38.90800476074219,-5.395512120586659,83.21152164207103,16.756246320077707,61.05976320140667,-38.28205441810758,77.65780098524412,11.079979190308947,22.151758440664423,7,-23.290008544921875,-37.02000427246094,-8.384979248046875,13.985015869140625,20.8599853515625,0,0.07742442718361686,-1.25389703240894,581.1199951171875,1.2255948130147296,590.9199829101562,2.0826551655320755,585.0999755859375,0.07742442718361686
4119,2022-07-26,586.25,590.4299926757812,581.219970703125,586.2100219726562,245300.0,0.00022180591669895833,1.1928719346049046,0.00799560546875,77.67868609518615,67.22927300859256,-26.56251692373837,-41.84673154884797,-22.871686157674503,20.897767749166405,21.207185045826936,9.21002197265625,15.573330292718879,36.41550903320308,-10.667490096327697,83.49850816273386,12.874009468437748,59.95700859796841,-30.366930594022847,59.36327905436325,-8.732840088937124,23.541499564765374,7,-23.420013427734375,-37.15000915527344,-14.084991455078125,8.285003662109375,14.1400146484375,1,0.08958638726012791,-2.0068560439790137,586.1199951171875,-1.25389703240894,581.1199951171875,1.2255948130147296,590.9199829101562,0.08958638726012791
4120,2022-07-27,599.6699829101562,603.9400024414062,588.0,593.260009765625,339300.0,0.02289122884461614,1.1324400569933168,160.33740458015268,79.28740260396427,69.58336075105493,-34.57270744392497,-52.68558201669293,-35.88387328807539,6.67838157769836,21.30291284647128,17.69000244140625,18.348979801639757,46.48199157714839,-4.799420416096154,97.76340357039288,20.84128558052612,72.12269757377067,-37.029005390385464,83.15572527170903,14.796159355864845,25.640705996622245,7,-29.339996337890625,-40.969970703125,-32.95997619628906,-10.589981079101562,5.760009765625,2,0.07232310496302641,1.1928719346049046,586.25,-2.0068560439790137,586.1199951171875,-1.25389703240894,581.1199951171875,0.07232310496302641
4121,2022-07-28,610.27001953125,611.0,596.0900268554688,607.8900146484375,317200.0,0.017676450252941622,6.76568013478717,0.371297169137601,80.76058040804055,73.04165634697358,-37.226477698639656,-59.67511444909985,-45.37778970831562,-4.325359428491197,21.092913824441762,14.90997314453125,20.730959275735586,52.8475280761719,-2.64833834521437,108.34339449755817,25.099594865478707,80.59546128686509,-40.19521752558478,97.74766715944294,29.412159648328256,27.747933210693137,7,-35.750030517578125,-48.040008544921875,-44.94001770019531,-31.100021362304688,-9.07000732421875,3,0.07186980180552127,1.1324400569933168,599.6699829101562,1.1928719346049046,586.25,-2.0068560439790137,586.1199951171875,0.07186980180552127
4122,2022-07-29,622.3400268554688,624.8499755859375,608.5399780273438,608.5399780273438,207200.0,0.01977814235981934,-1.3637593984962406,5.798327947889419,86.36582302421328,76.53107131621509,-40.34220970034755,-68.51042153383503,-56.52130574833518,-16.076892550883485,20.907315930108687,16.30999755859375,23.88292110819816,60.634033203125,-1.0026956316773976,122.27076203792734,29.8156687857238,91.4523976205262,-44.08018525093655,94.31494719728818,23.87635113991786,30.81836441740117,7,-37.710052490234375,-53.185028076171875,-60.27252197265625,-43.17002868652344,-20.95001220703125,4,0.013947347593306958,6.76568013478717,610.27001953125,1.1324400569933168,599.6699829101562,1.1928719346049046,586.25,0.013947347593306958
4123,2022-08-01,630.0,631.4500122070312,614.8900146484375,625.0,330300.0,0.012308340800824213,3.192391489098691,0.36231755860238835,86.00213889472515,78.45367834137822,-38.17402869921341,-72.95568602650337,-62.4906349009259,-23.448216993894903,20.950790443334853,16.55999755859375,28.321396137751208,63.87850646972652,-4.052044346341745,131.80905728579472,29.913231061692386,97.84378187776065,-42.42213159918674,97.1132569999599,25.698706164842733,33.9652754080341,8,-29.82000732421875,-56.8699951171875,-71.96749877929688,-50.83000183105469,-15.1300048828125,0,-0.011428590804811511,-1.3637593984962406,622.3400268554688,6.76568013478717,610.27001953125,1.1324400569933168,599.6699829101562,-0.011428590804811511
4124,2022-08-02,626.2100219726562,635.6500244140625,625.1400146484375,630.0,245400.0,-0.006015838138640928,-2.544695698714452,-0.75799560546875,83.39150239732672,79.28347225300121,-29.2798819334854,-64.69000788316123,-57.16845707282437,-19.9810792115195,20.551004124024775,10.510009765625,34.03133170203489,55.141528320312545,-15.242226910186787,125.52528355081193,19.949650705062822,90.33340593556227,-29.857724810599393,80.18888225664725,7.088961541961027,35.19187761524969,8,-19.089996337890625,-50.980010986328125,-76.58502197265625,-47.04002380371094,-10.6300048828125,1,-0.03070861345100917,3.192391489098691,630.0,-1.3637593984962406,622.3400268554688,6.76568013478717,610.27001953125,-0.03070861345100917
4125,2022-08-03,633.4500122070312,636.219970703125,625.8800048828125,629.0900268554688,188200.0,0.011561600709563802,1.0889025893958078,-1.1503985828166519,89.21602103151483,80.88914952665989,-32.34118263402365,-67.15955056717735,-63.05389184157616,-27.501095251596325,20.473443021957426,10.3399658203125,39.78536448243722,57.16701660156252,-15.557707211920047,129.8917404150451,20.804654694821238,93.52937850830381,-29.238169594573264,93.09752710691738,14.10890278074065,36.362361906741285,8,-26.045013427734375,-57.935028076171875,-86.54251098632812,-54.28001403808594,-13.530029296875,2,-0.05219038112164198,-2.544695698714452,626.2100219726562,3.192391489098691,630.0,-1.3637593984962406,622.3400268554688,-0.05219038112164198
4126,2022-08-04,635.9099731445312,637.6300048828125,628.9000244140625,631.9000244140625,139000.0,0.003883433404522574,1.3436150777070481,0.9197161015762803,89.12192967542354,83.31969997909238,-31.00911912497395,-64.96910261613789,-64.58377358492305,-30.074898609137335,20.66644465676097,8.72998046875,41.60917473150448,54.55997924804683,-20.025358002604776,129.14531649869843,17.26731062272097,91.85264787337269,-25.296504913939884,94.08721158345065,10.607231866098402,37.29266862532582,8,-26.744964599609375,-59.689971923828125,-89.00247192382812,-56.73997497558594,-7.53997802734375,3,-0.047931282344934156,1.0889025893958078,633.4500122070312,-2.544695698714452,626.2100219726562,3.192391489098691,630.0,-0.047931282344934156
4127,2022-08-05,638.2999877929688,638.8900146484375,629.8599853515625,629.9099731445312,198800.0,0.0037584166774724537,-1.1272178289000718,2.092299730589507,89.02086281625832,84.53832743851699,-27.306772857504143,-62.56164531934189,-66.46195557498652,-32.47723630184896,20.812933177440733,9.030029296875,41.81438311470197,51.867993164062455,-23.73998295636909,127.47596928449394,14.064005103846739,89.67198122427817,-22.283212231933135,97.54155476888022,9.47685468292002,37.80398806021575,8,-28.2449951171875,-61.449981689453125,-92.00749206542969,-59.12998962402344,-44.57000732421875,4,-0.05812310245252705,1.3436150777070481,635.9099731445312,1.0889025893958078,633.4500122070312,-2.544695698714452,626.2100219726562,-0.05812310245252705
4128,2022-08-08,641.1799926757812,647.7100219726562,639.3900146484375,642.989990234375,241600.0,0.004511992696052847,-2.087227802375749,-0.21573234784886006,85.59620760122885,85.4180520502995,-24.08830690660625,-59.81500596365527,-69.21841866658906,-35.793636136492296,21.035382766325114,9.4100341796875,42.192223799863086,49.2289978027344,-25.388517544086767,123.84651314955556,11.920240129323815,86.53775547614498,-20.58856929726528,71.06766868494566,-15.23163177634217,37.30875767341056,8,-23.324981689453125,-59.91998291015625,-94.88749694824219,-62.00999450683594,-41.03997802734375,0,-0.06205742300425132,-1.1272178289000718,638.2999877929688,1.3436150777070481,635.9099731445312,1.0889025893958078,633.4500122070312,-0.06205742300425132
4129,2022-08-09,644.0399780273438,652.2000122070312,633.489990234375,647.219970703125,274100.0,0.0044605031102533665,1.8477799402657848,1.7569044006069803,84.21972106090125,85.96608743440362,-19.990970767977274,-57.568764774837064,-72.13668775059068,-39.237008137305,21.88764042305149,18.71002197265625,44.588064359797045,46.97348327636723,-27.17383762034808,121.12080417308255,9.899822828009633,84.04714372472483,-18.02483492999977,68.99683925171661,-15.088398475515163,37.07366044835765,8,-19.89495849609375,-60.53497314453125,-94.40247344970703,-64.86997985839844,-56.94000244140625,1,-0.04529219288451969,-2.087227802375749,641.1799926757812,-1.1272178289000718,638.2999877929688,1.3436150777070481,635.9099731445312,-0.04529219288451969
4130,2022-08-10,666.0599975585938,673.75,654.25,657.6599731445312,406800.0,0.03419045444771296,-1.56242280361239,-2.641523195332143,86.71816560387973,86.6280413450524,-35.31717766204565,-73.5885317682106,-94.36393754956794,-61.83038133083403,23.083325326846598,29.71002197265625,46.334660096201446,62.78900146484375,-12.701296846677792,138.2792997763653,25.043852309082922,100.53415062060458,-34.807880639312316,82.85394285963132,0.2558649393619561,37.74514915576078,8,-24.915008544921875,-67.7550048828125,-116.42249298095703,-86.88999938964844,-84.1300048828125,2,-0.07578893891508509,1.8477799402657848,644.0399780273438,-2.087227802375749,641.1799926757812,-1.1272178289000718,638.2999877929688,-0.07578893891508509
4131,2022-08-11,661.5,675.7100219726562,657.22998046875,673.72998046875,296700.0,-0.0068462264290126695,1.2828868497839838,-1.4559458241901966,91.39886756723112,87.18726851649882,-25.396725335122483,-62.22515174351406,-89.84598802529717,-57.849568384856184,24.263063816981187,18.48004150390625,48.49468038086354,51.88450317382808,-20.576677896377305,124.34568424403346,15.653912638725387,88.11509370893077,-28.010009765625,69.00761041896575,-14.350113226543982,36.23059053510272,8,-16.199981689453125,-59.875,-111.86249542236328,-82.33000183105469,-69.46002197265625,3,-0.06285716869212965,-1.56242280361239,666.0599975585938,1.8477799402657848,644.0399780273438,-2.087227802375749,641.1799926757812,-0.06285716869212965
4132,2022-08-12,676.5999755859375,677.6900024414062,661.1300048828125,661.5,380400.0,0.022826871634070267,-1.0909132944413191,-1.2346688226134865,92.20938522900441,87.87696255364096,-35.75000367563359,-70.0112812229554,-104.64320034913067,-73.34988224890492,26.02331341583618,16.55999755859375,49.9316545770223,60.062478637695335,-10.07003493666457,130.19499221205524,24.99622185051544,95.12873542487523,-34.66597900390627,97.53387657369164,12.899332635487994,35.06625678717993,8,-25.184967041015625,-73.9849853515625,-126.6249771118164,-105.83497619628906,-91.88995361328125,4,-0.07128285871867301,1.2828868497839838,661.5,-1.56242280361239,666.0599975585938,1.8477799402657848,644.0399780273438,-0.07128285871867301
4133,2022-08-15,677.010009765625,679.530029296875,670.0,671.5900268554688,191600.0,0.0006060215703265204,-1.2162764454979667,0.3589398459162968,92.22968674742592,88.85898303698531,-32.17382100861619,-62.994215969368724,-105.26139633242383,-74.42363649267452,28.356887743873866,9.530029296875,50.40239580187392,53.70701293945308,-11.99412996227261,119.40815584117877,20.856441488590235,86.55758439031592,-27.924812011718814,94.5264609184431,6.418697154613042,32.850571450862816,8,-24.30499267578125,-73.47500610351562,-127.0350112915039,-110.30000305175781,-109.95001220703125,0,-0.12301151843486902,-1.0909132944413191,676.5999755859375,1.2828868497839838,661.5,-1.56242280361239,666.0599975585938,-0.12301151843486902
4134,2022-08-16,677.3599853515625,680.0,674.3900146484375,675.280029296875,216200.0,0.0005169430006783937,-1.9067391923089085,0.3837569396741028,91.15374542915062,89.07428574783374,-27.384971191367526,-58.18779568704804,-105.82201374348483,-75.26895192251618,30.78116861931377,5.6099853515625,49.105417776562376,48.88948974609377,-16.74480714640299,114.52378663859054,16.072341299845448,81.7066381923421,-22.185821289062574,89.74751592839806,0.9714920491535679,32.81714844624836,8,-22.90997314453125,-73.58999633789062,-127.3849868774414,-110.64997863769531,-122.65997314453136,1,-0.11400137648084774,-1.2162764454979667,677.010009765625,-1.0909132944413191,676.5999755859375,1.2828868497839838,661.5,-0.11400137648084774
4135,2022-08-17,668.8300170898438,673.9400024414062,665.8099975585938,667.280029296875,272400.0,-0.01259296156576406,-2.6213416706314145,0.7452021832267152,81.71580932836783,88.25138348704978,-14.872581781022745,-45.39055159015561,-97.86534340640401,-67.52622523806554,32.60277732317701,11.54998779296875,47.36681227231202,36.17301940917969,-28.487539440196542,100.83357825855592,3.8427399844915726,68.5032988338678,-8.690685839843809,50.94434198957819,-35.18092118562035,32.330279424688094,8,-13.9000244140625,-65.06002807617188,-119.45751190185547,-102.12001037597656,-128.32000732421875,2,-0.12219852490999594,-1.9067391923089085,677.3599853515625,-1.2162764454979667,677.010009765625,-1.0909132944413191,676.5999755859375,-0.12219852490999594
4136,2022-08-18,655.5,660.0399780273438,647.9400024414062,653.2100219726562,246500.0,-0.01993035113442454,1.1284161365649408,1.4774168143335302,67.71746652291625,85.88433945445622,1.7081426867314349,-28.432017711425488,-85.5500061154662,-55.06624121414518,33.71830867595488,20.8900146484375,45.95147975840496,19.614001464843795,-42.677313818193625,81.90531674788122,-11.531656176674915,50.759659106362506,24.5,23.580780206788496,-58.96768855380159,31.145657641518714,8,1.2449951171875,-51.730010986328125,-105.91999053955078,-88.78999328613281,-124.05999755859386,3,-0.11223494633748088,-2.6213416706314145,668.8300170898438,-1.9067391923089085,677.3599853515625,-1.2162764454979667,677.010009765625,-0.11223494633748088
4137,2022-08-19,646.0,653.8900146484375,637.1799926757812,649.6199951171875,323400.0,-0.01449275362318836,1.7483511519349495,-1.5807990618086836,58.383993450005114,82.86076010432025,13.874282773066284,-14.56911608550024,-76.67406522246267,-46.3900155207175,34.43668864849172,18.32000732421875,42.9229257819286,6.870001220703102,-49.92787670871735,63.667879150123554,-21.528937744007067,35.26894018541327,33.35880004882813,20.59786505274651,-57.6252458992665,28.398938964710208,8,10.7449951171875,-37.6400146484375,-96.41999053955078,-79.28999328613281,-114.16998291015614,4,-0.08352944577810562,1.1284161365649408,655.5,-2.6213416706314145,668.8300170898438,-1.9067391923089085,677.3599853515625,-0.08352944577810562
4138,2022-08-22,631.5,639.3699951171875,630.0900268554688,635.719970703125,512800.0,-0.02244582043343657,-1.6363857051204245,1.1657393356938122,52.49221748149477,79.33548192883063,30.01295854094019,3.694368349665183,-62.695145610652844,-33.05667468698516,35.03705693677676,15.90997314453125,39.39685758770429,-9.898999023437455,-61.133617466054034,41.335619419179125,-35.51630824474569,15.718310197870778,46.1716477539062,2.8250328655721666,-72.04507616394014,25.617309221308286,8,23.545013427734375,-22.480010986328125,-83.29999542236328,-64.78999328613281,-91.260009765625,0,-0.07409339355082145,1.7483511519349495,646.0,1.1284161365649408,655.5,-2.6213416706314145,668.8300170898438,-0.07409339355082145
4139,2022-08-23,638.77001953125,640.8900146484375,632.4400024414062,633.4199829101562,302300.0,0.011512303295724502,-1.3119056167391685,-1.2677899913219555,52.50565592974287,75.53409196503763,24.492420943278603,0.5910638117985627,-69.54950103929957,-41.271636600032934,35.65653457961708,9.3900146484375,35.87982482499024,-5.254980468749977,-49.49420079205822,38.98423985455827,-27.3745906304041,16.864629692904145,36.0467309687499,19.79474916415891,-50.589851610295085,22.11961016165412,8,16.274993896484375,-26.565032958984375,-90.4425277709961,-72.06001281738281,-108.3699951171875,1,-0.11226266070733781,-1.6363857051204245,631.5,1.7483511519349495,646.0,1.1284161365649408,655.5,-0.11226266070733781
4140,2022-08-24,643.0399780273438,646.22998046875,640.77001953125,640.77001953125,173400.0,0.006684657021359897,-3.810626226775295,0.424288403399692,53.30184626168753,71.30108959775501,18.56609685553792,-0.27734806208343343,-72.1976161505462,-46.13966312844548,35.840304831514935,7.4599609375,34.048907910204775,-3.1535217285156705,-42.18339105631867,35.87634759928733,-22.66845639241717,16.36141293538583,29.093169053984298,43.238638679437535,-23.150222955620713,19.514934663901485,8,12.005035400390625,-18.584991455078125,-92.59497833251953,-76.32997131347656,-118.21997070312489,2,-0.13737865271038585,-1.3119056167391685,638.77001953125,-1.6363857051204245,631.5,1.7483511519349495,646.0,-0.13737865271038585
4141,2022-08-25,654.1300048828125,654.719970703125,643.52001953125,646.0900268554688,148600.0,0.0172462478763602,1.429514295738751,3.541905299669275,56.784100200834835,67.3649468168473,7.063497073852091,-8.340646798228818,-80.92740215030813,-58.01683256106969,35.91143889880326,11.67999267578125,32.81005736548195,5.743505859374977,-29.536211260331243,41.0232229790812,-11.896352700478133,23.383364419228087,15.480554984963987,97.60468061169112,33.704149485655755,17.639858559853096,8,0.915008544921875,-24.834991455078125,-104.2850112915039,-87.41999816894531,-111.780029296875,3,-0.17369635128959193,-3.810626226775295,643.0399780273438,-1.3119056167391685,638.77001953125,-1.6363857051204245,631.5,-0.17369635128959193
4142,2022-08-26,631.02001953125,657.739990234375,630.9199829101562,657.739990234375,179400.0,-0.035329346122415894,1.0074877792498516,-3.3233885232336573,46.28927105100427,62.260456183911565,25.7342630969772,16.288061256322408,-56.32632317392154,-35.87388783522238,35.199961138521324,26.82000732421875,28.240994543922966,-17.800479125976608,-51.92574796743634,16.32478971548312,-34.86311354670647,-0.7378447052467436,36.21930835578803,3.3634499367573403,-57.1672126031676,17.062634420729886,8,24.024993896484375,-1.725006103515625,-77.50504302978516,-64.31001281738281,-67.5,4,-0.15780801560593338,1.429514295738751,654.1300048828125,-3.810626226775295,643.0399780273438,-1.3119056167391685,638.77001953125,-0.15780801560593338
4143,2022-08-29,622.7999877929688,630.5399780273438,620.3099975585938,623.1699829101562,156700.0,-0.01302657837129706,-2.824309215780227,0.013847137831787655,42.53479938973429,56.858351068420866,28.447486816897253,25.234832026309164,-45.580659854940905,-28.3917430517414,34.01223164474091,10.71002197265625,23.19160700736336,-25.660510253906295,-60.75976854948931,9.438748041676718,-43.2101394016978,-8.110881106114789,42.210382032175175,6.652393058003793,-50.62593770043346,17.54962914779153,8,24.32501220703125,7.550018310546875,-66.83499908447266,-56.08998107910156,-71.04998779296875,0,-0.1460661086804086,1.0074877792498516,631.02001953125,1.429514295738751,654.1300048828125,-3.810626226775295,643.0399780273438,-0.1460661086804086
4144,2022-08-30,606.97998046875,626.72998046875,600.8400268554688,625.5700073242188,344300.0,-0.02540142523168709,1.4763258598495574,50.24397888485648,28.2889834815699,50.922037085443314,37.13985503540289,41.67711264525178,-27.441892672418476,-13.354179396663085,32.96953281595415,25.88995361328125,15.565686346390635,-40.51901550292973,-79.06866936029553,-1.9693616455639358,-59.79384243161269,-21.244188574246778,54.45435957506993,10.790786581696521,-41.465689172213644,19.27482692868292,8,23.46002197265625,23.6300048828125,-51.014991760253906,-40.26997375488281,-59.97998046875,1,-0.1099541869285936,-2.824309215780227,622.7999877929688,1.0074877792498516,631.02001953125,1.429514295738751,654.1300048828125,-0.1099541869285936
4145,2022-08-31,600.3900146484375,612.0499877929688,598.77001953125,610.0,287700.0,-0.010856973923955904,-1.066925057235411,0.5169430591078177,27.873126049187036,46.49488814391785,36.878865036834895,48.13101679474653,-18.80823138896153,-7.6472097933965415,31.88519547872811,13.27996826171875,7.124438223290895,-45.455981445312545,-89.04761297935443,-1.864349911270665,-67.25179721233349,-23.660165678291605,54.984894076547334,2.747152657312837,-45.432767968440274,21.795815767020915,8,27.864990234375,33.6099853515625,-44.425025939941406,-33.68000793457031,-66.9100341796875,2,-0.11657420764294046,1.4763258598495574,606.97998046875,-2.824309215780227,622.7999877929688,1.0074877792498516,631.02001953125,-0.11657420764294046
4146,2022-09-01,605.4299926757812,605.6900024414062,589.030029296875,594.8400268554688,249200.0,0.008394506744578312,1.9990990298089284,-1.1019752302318195,22.205732815355148,42.47508140673452,26.808769796016236,42.889437510123,-21.76538792607198,-13.381068284478488,30.84803100763659,16.65997314453125,-1.0649466941601986,-38.89200439453123,-85.9404037382161,8.15639494915365,-62.416204066373666,-15.367804722688788,43.15232934595542,23.86839281399679,-17.32218972974778,23.52419967184243,9,17.95501708984375,29.08502197265625,-40.91499328613281,-38.71998596191406,-73.90997314453125,3,-0.13314501482705776,-1.066925057235411,600.3900146484375,1.4763258598495574,606.97998046875,-2.824309215780227,622.7999877929688,-0.13314501482705776
4147,2022-09-02,601.2000122070312,613.6300048828125,598.5999755859375,608.8099975585938,196100.0,-0.00698673755830137,-1.3465980560320183,-0.7186033912371906,21.251404365000198,39.00387994934623,26.837859498252556,46.58595667142299,-15.241512169146517,-9.760209657704536,29.538101484094604,15.030029296875,-8.15806145318993,-41.26698608398442,-92.08926053587845,9.555288367909611,-66.6781233099315,-15.855848858037348,39.04498883322481,29.3182316103979,-4.913982775852265,25.411137225947027,9,22.18499755859375,33.31500244140625,-32.82501220703125,-34.49000549316406,-78.60998535156239,4,-0.09788761714267558,1.9990990298089284,605.4299926757812,-1.066925057235411,600.3900146484375,1.4763258598495574,606.97998046875,-0.09788761714267558
4148,2022-09-06,601.3900146484375,605.75,595.8900146484375,602.3400268554688,193300.0,0.00031603865194340663,1.537976324202886,0.1248375868208723,21.155742841146306,35.520556272835506,24.504502640157625,45.600085581876215,-13.730295163114306,-10.611994802738877,27.893931682071404,9.8599853515625,-13.193429914678518,-39.087484741210915,-93.13481700187697,14.959847519455138,-66.11115087154394,-12.063818610877888,31.68489034774518,32.785149495852195,5.344939673293599,27.023666130333023,9,21.9949951171875,33.125,-24.497528076171875,-34.68000793457031,-91.56002807617188,1,-0.06297077469655976,-1.3465980560320183,601.2000122070312,1.9990990298089284,605.4299926757812,-1.066925057235411,600.3900146484375,-0.06297077469655976
4149,2022-09-07,614.8699951171875,616.8499755859375,597.22998046875,600.9299926757812,212800.0,0.0224147061647344,1.192182710307461,-14.673498233215549,30.25466909723417,32.95975881011846,8.133054639424472,31.434370371329578,-25.157764070969733,-24.676661835643245,26.42784654545457,19.6199951171875,-16.498110520841124,-24.14900512695317,-79.3535066924893,31.055496438582963,-51.75125590972118,3.4532456558148397,12.03862728109209,92.88287458150688,65.58959412857315,27.602250782768063,9,8.5150146484375,19.64501953125,-28.214996337890625,-48.15998840332031,-93.15997314453136,2,-0.10265583882517726,1.537976324202886,601.3900146484375,-1.3465980560320183,601.2000122070312,1.9990990298089284,605.4299926757812,-0.10265583882517726
4150,2022-09-08,615.5800170898438,616.9000244140625,606.1900024414062,610.9000244140625,169100.0,0.0011547513755667538,1.926232583735648,0.33572394950808476,33.90582314562957,30.417728026206767,3.484654102015952,28.194136510697035,-23.726019724435673,-26.010061557365816,24.1662807148796,10.71002197265625,-18.25266449140463,-20.914984130859352,-75.52664606523194,33.69667780351324,-48.220815098045705,6.390846836327,6.025602274239191,95.26369732513983,64.71242170345279,27.305830967186303,9,7.80499267578125,18.93499755859375,-24.404998779296875,-47.71501159667969,-101.29998779296875,3,-0.11140715290606085,1.192182710307461,614.8699951171875,1.537976324202886,601.3900146484375,-1.3465980560320183,601.2000122070312,-0.11140715290606085
4151,2022-09-09,619.9199829101562,621.530029296875,612.5499877929688,617.5999755859375,221300.0,0.007050205821868216,2.241833665678811,0.49572883654811745,39.029095702425955,29.61104187636473,-6.949100705719729,21.691516017934987,-25.60332099357379,-30.87003122534975,21.627120084686233,8.98004150390625,-20.625236201746247,-14.496017456054688,-68.25884176380805,39.266806851698675,-41.37742960993137,12.385394697821994,-30.88995361328125,93.72057150202578,59.35280755456658,26.881412153876692,9,-10.134979248046875,14.59503173828125,-28.459991455078125,-51.77000427246094,-94.30999755859375,4,-0.13943735453666417,1.926232583735648,615.5800170898438,1.192182710307461,614.8699951171875,1.537976324202886,601.3900146484375,-0.13943735453666417
4152,2022-09-12,628.3699951171875,629.9099731445312,614.5700073242188,622.8499755859375,311100.0,0.013630811136888132,2.567444039119388,2.3793112520059982,48.61270869425487,30.28636513242257,-17.673061632692566,9.953280950462613,-31.799221404172386,-39.96464327717081,18.90860801985712,15.3399658203125,-23.45896642993671,-3.6345062255859375,-53.62472828356147,46.35571583238959,-28.62961725457376,21.360604803401884,-38.68996582031252,95.47331009377753,54.75621616616362,24.99511102898779,9,-18.899993896484375,6.14501953125,-35.677490234375,-59.51499938964844,-88.15997314453136,0,-0.15412889911758998,2.241833665678811,619.9199829101562,1.926232583735648,615.5800170898438,1.192182710307461,614.8699951171875,-0.15412889911758998
4153,2022-09-13,593.72998046875,613.5700073242188,591.1900024414062,611.6300048828125,197500.0,-0.05512678026896767,1.0550941027451772,-3.242746572313136,33.93491902322803,30.91369130371792,13.868102124136044,40.089683918666424,4.577024952678016,-6.170816299003036,16.226742770146107,37.17999267578125,-28.890541712524737,-34.11051940917969,-82.15221386071426,13.93117504235488,-58.13136663494697,-10.089672183412404,36.17999267578125,6.559865571227704,-35.28343872020556,24.02084722576729,9,15.740020751953125,40.7850341796875,-0.2774810791015625,-24.244979858398438,-52.22998046875,1,-0.11981869865678019,2.567444039119388,628.3699951171875,2.241833665678811,619.9199829101562,1.926232583735648,615.5800170898438,-0.11981869865678019
4154,2022-09-14,600.1400146484375,600.489990234375,585.25,595.3900146484375,207700.0,0.010796211056458338,4.592707073422031,-0.26536276655959956,34.92834416415678,31.697604427603444,7.136235572729902,29.089326632302345,0.47837524659837527,-13.251775494387402,13.479271035231172,15.239990234375,-31.224879870623113,-23.83948669433596,-67.31969919087715,19.640725802205225,-45.57959294260661,-2.099380446065311,29.76995849609375,33.34084998271171,-7.982017325908295,21.740106248270607,9,7.439971923828125,32.4849853515625,-0.5825042724609375,-26.245010375976562,-69.1199951171875,2,-0.1504815974136895,1.0550941027451772,593.72998046875,2.567444039119388,628.3699951171875,2.241833665678811,619.9199829101562,-0.1504815974136895
4155,2022-09-15,587.0999755859375,600.27001953125,584.8200073242188,597.3400268554688,192700.0,-0.02172832796383173,-1.0878412094868506,-2.1558002672697367,26.769245088250727,32.20466134681407,20.219082005154178,37.62127236454842,15.664999954799896,-0.8032340270590339,11.380430815816629,15.45001220703125,-32.80864415496853,-32.79302368164065,-73.81818373353076,8.232136370249464,-53.30560370758576,-12.280443655695535,41.023598632812536,5.056487003792872,-27.94307241461138,20.512580025945066,9,20.2650146484375,45.310028076171875,16.72503662109375,-10.959976196289062,-49.219970703125,3,-0.11137788508340662,4.592707073422031,600.1400146484375,1.0550941027451772,593.72998046875,2.567444039119388,628.3699951171875,-0.11137788508340662
4156,2022-09-16,581.9299926757812,582.5999755859375,573.010009765625,582.030029296875,407800.0,-0.008805966828727141,14.46857002215112,0.009769152366590572,30.57071945911447,33.24014080171565,24.255785578134805,38.99633623833324,22.79134254844689,3.697189410000874,10.774757907572603,14.0899658203125,-31.096214432356987,-34.284506225585915,-75.0592582601762,6.490245809004364,-54.67188224288111,-13.897130208290719,43.59536752929694,15.676605713709534,-20.201271129653364,20.387376017295153,9,19.529998779296875,44.57501220703125,37.79499816894531,4.9850006103515625,-39.349975585937386,4,-0.11625103402531967,-1.0878412094868506,587.0999755859375,4.592707073422031,600.1400146484375,1.0550941027451772,593.72998046875,-0.11625103402531967
4157,2022-09-19,592.0399780273438,593.3800048828125,579.5900268554688,579.5900268554688,264800.0,0.017373198630088904,-1.2152662025688794,-124.45393532641855,38.00498487211271,35.112278805156365,14.203449805865148,25.967915802867765,14.728155538915985,-6.825185397241739,10.633519892724047,13.78997802734375,-28.464695929797813,-21.47651977539067,-61.076902819174734,18.123863268393393,-41.27671129728276,-1.676328253498582,29.28415414257813,46.91807053052134,7.040019644395542,19.800191521892053,9,9.420013427734375,34.46502685546875,31.422531127929688,-4.1449737548828125,-36.999999999999886,0,-0.11220524819476485,14.46857002215112,581.9299926757812,-1.0878412094868506,587.0999755859375,4.592707073422031,600.1400146484375,-0.11220524819476485
4158,2022-09-20,584.7100219726562,590.4600219726562,576.4099731445312,590.4600219726562,268200.0,-0.012380846440658733,3.8869735054347827,-0.46184920090204923,40.69991920087885,36.27286215000577,21.141814092556615,31.213061801689378,24.250849499167657,0.022098990297877208,10.985343483477486,15.6300048828125,-25.68145416227526,-26.466976928710892,-67.10879023794712,14.174836380525335,-46.78788358332906,-6.146070274092722,32.748980404921895,42.57649389648004,-0.9403803210668897,20.320906654618117,9,16.749969482421875,41.79498291015625,42.30497741699219,4.1749725341796875,-29.890014648437386,1,-0.07610610102058613,-1.2152662025688794,592.0399780273438,14.46857002215112,581.9299926757812,-1.0878412094868506,587.0999755859375,-0.07610610102058613
4159,2022-09-21,567.0599975585938,595.0,566.8499755859375,592.5700073242188,302900.0,-0.030185944743201132,-1.1712276208813712,4.4365234375,37.25819149427659,36.645347522077664,34.97475809707055,45.55070308862969,43.58136625709062,17.0249146903044,11.424155765798684,28.1500244140625,-22.66381037957683,-40.5315002441406,-83.50925300917629,2.4462525208950865,-62.0203766266585,-19.0426238616227,46.84308541002815,0.6284311684327025,-46.06082699283727,21.488876382517866,9,31.319976806640625,56.364990234375,61.06001281738281,22.745010375976562,-2.71002197265625,2,-0.04507459116961021,3.8869735054347827,584.7100219726562,-1.2152662025688794,592.0399780273438,14.46857002215112,581.9299926757812,-0.04507459116961021
4160,2022-09-22,554.7000122070311,567.0599975585938,550.0900268554689,567.0599975585938,255200.0,-0.021796609538279887,1.7459532063247325,0.48451511642374284,31.634209742468798,35.82369352652687,42.23187512392019,53.70671475963502,57.505131168337016,29.042779249440287,11.83281541859786,16.969970703124886,-19.92128207946439,-48.474487304687614,-94.18382385114865,-2.765150758226582,-71.32915557791819,-25.61981903145704,54.49776002332237,10.26494791418874,-37.68709952976832,22.854668273230537,9,35.299987792968864,57.315002441406364,74.40998840332043,35.339981079101676,26.849975585937614,3,-0.04268972805961113,-1.1712276208813712,567.0599975585938,3.8869735054347827,584.7100219726562,-1.2152662025688794,592.0399780273438,-0.04268972805961113
4161,2022-09-23,540.510009765625,545.9600219726561,531.989990234375,545.9600219726561,259800.0,-0.025581399187188048,4.126605668977583,0.440940021530213,29.50631477024328,33.700760868303355,49.14064491426882,62.13378015524063,73.36353647529518,42.67581844147742,12.042968999989144,22.710021972656136,-20.018295833107572,-56.983489990234375,-104.24375695320191,-9.72322302726684,-80.61362347171814,-33.35335650875061,61.594833019742396,13.521692129459218,-35.26775783258959,23.63013348148374,9,32.269989013671875,55.504974365234375,88.83998107910156,49.52998352050781,35.25,4,-0.004865783862084139,1.7459532063247325,554.7000122070311,-1.1712276208813712,567.0599975585938,3.8869735054347827,584.7100219726562,-0.004865783862084139
4162,2022-09-26,531.4400024414061,548.97998046875,530.5399780273439,537.0900268554689,268300.0,-0.016780461342708164,-3.9502875587817234,1.0366994053285885,27.715830912213974,33.00975107819068,48.07029235860716,66.78509691691227,83.91650701402375,51.10907103176203,13.027596688137827,18.440002441406136,-21.564501567680054,-61.0744964599611,-114.09387513714046,-8.055117782781736,-87.58418579855072,-34.56480712137147,60.8487609868223,1.3962521055981982,-47.37624273540437,26.50968933858968,9,34.07498168945324,62.69998168945324,98.81748962402355,58.599990844726676,44.080017089843864,0,0.020961942264904998,4.126605668977583,540.510009765625,1.7459532063247325,554.7000122070311,-1.1712276208813712,567.0599975585938,0.020961942264904998
4163,2022-09-27,531.8300170898439,546.2000122070311,530.3699951171875,540.6400146484375,355400.0,0.0007338827462104458,-1.6990555974711672,1.5592848655071008,21.138623921989165,31.477559940172064,42.43932913078845,62.43128600757984,84.93043957338602,49.79852017566384,14.695186895610329,15.830017089843636,-24.707903415862575,-56.13598327636703,-113.6349583969095,1.3629918441754398,-84.8854708366382,-27.38649571609585,50.578940674243086,2.2590466692733258,-39.24284949264645,28.749487560271213,9,33.489990234374886,62.224975585937386,100.72247314453114,58.20997619628895,25.880004882812273,1,0.04364169037412391,-3.9502875587817234,531.4400024414061,4.126605668977583,540.510009765625,1.7459532063247325,554.7000122070311,0.04364169037412391
4164,2022-09-28,540.239990234375,544.219970703125,528.4500122070311,536.97998046875,318000.0,0.015813272801994627,1.8110516352242516,-0.37003526322717895,25.145147773461176,31.29710468297322,27.534534263268256,51.40027372839995,77.00947745745793,40.89221700861265,15.484993705754608,15.769958496093864,-30.274638357415597,-44.38901062011723,-104.90896288211832,16.13094164188385,-74.64898675111783,-14.129034489116634,32.80195425327008,30.536085212129464,-3.993240232852017,30.25997613100055,9,21.485015869140625,52.855010986328125,91.79251098632812,49.80000305175781,22.8599853515625,2,0.02698803745261169,-1.6990555974711672,531.8300170898439,-3.9502875587817234,531.4400024414061,4.126605668977583,540.510009765625,0.02698803745261169
4165,2022-09-29,530.4000244140625,535.989990234375,523.2100219726561,532.3400268554689,223500.0,-0.018214064116289452,1.7662480926367767,-0.5950909907886217,21.50134983839638,30.28939694733788,31.833419263278643,58.73952154341748,86.87667794880565,50.38947120736236,16.28626337879067,17.029968261718864,-31.366220178675917,-50.72947692871094,-115.36627489988314,13.907321042461263,-83.04787591429704,-18.411077943124837,33.72353361745979,27.900714091162403,0.8232118708597618,32.31839898558607,9,28.704986572265625,60.074981689453125,103.2249755859375,59.63996887207031,49.2099609375,3,0.06400820062061618,1.8110516352242516,540.239990234375,-1.6990555974711672,531.8300170898439,-3.9502875587817234,531.4400024414061,0.06400820062061618
4166,2022-09-30,524.8200073242189,536.1699829101561,523.780029296875,526.7899780273439,340000.0,-0.010520393727372013,-5.11860626337483,1.015447538146865,16.42130288819517,27.89121006023593,31.805097161681942,61.10361124513315,92.2320260065843,56.20446728086711,16.683231118168294,12.389953613281136,-33.56247418910607,-52.278994750976494,-120.48988460160649,15.931895099653502,-86.38443967629144,-18.173549825661553,31.120843495530153,6.247527918241561,-11.675288916049686,34.10544492531499,9,34.28500366210926,65.65499877929676,114.92999267578114,65.21998596191395,60.059997558593636,4,0.10809416500332403,1.7662480926367767,530.4000244140625,1.8110516352242516,540.239990234375,-1.6990555974711672,531.8300170898439,0.10809416500332403
4167,2022-10-03,542.3499755859375,545.8900146484375,523.0999755859375,533.6799926757811,220200.0,0.033401867339423186,1.893961999465218,-4.401072003965853,31.259110973775535,26.84223136833556,7.247508465223177,41.042983015818095,74.99238752007398,38.68567475478528,17.334881956017178,22.7900390625,-33.18368190787089,-31.806524658203102,-100.71365653197756,37.10060721557136,-66.26009059509033,2.647041278684128,7.044709464392895,83.33320122281536,61.33038687255143,34.453565936887216,10,16.70001220703125,48.07000732421875,99.82003784179688,47.69001770019531,51.73004150390625,0,0.06160235214096277,-5.11860626337483,524.8200073242189,1.7662480926367767,530.4000244140625,1.8110516352242516,540.239990234375,0.06160235214096277
4168,2022-10-04,563.52001953125,566.1500244140625,554.6500244140625,556.02001953125,268200.0,0.0390339170245948,-1.2460958920439644,0.8650536082619265,37.941252844944785,26.91812707396536,-19.270987677123685,17.803121041527675,54.20346747575991,17.57769112466474,17.429747637363512,23.800048828125,-33.20383699868239,-8.74298095703125,-76.57199120488929,59.08602929082679,-42.65748608096021,25.17152416689771,-40.4200439453125,93.89082020949,70.29332703240078,33.914505123929004,10,-18.440032958984375,13.299957275390625,78.64999389648438,26.519973754882812,19.27996826171875,1,0.02129471817164874,1.893961999465218,542.3499755859375,-5.11860626337483,524.8200073242189,1.7662480926367767,530.4000244140625,0.02129471817164874
4169,2022-10-05,551.75,557.7100219726561,547.9099731445311,553.1900024414061,253700.0,-0.02088660406606424,-1.1491202826873506,-0.19200032552081817,38.26127774593443,27.65446796323932,-11.06464227104857,25.931405599390132,66.22150911478536,29.674714738479906,18.308177062196577,15.610046386718864,-35.66736849103222,-17.357000732421852,-82.66582178047906,47.95182031563536,-50.011411256450515,15.29740979160681,-28.6500244140625,66.5505038761888,38.93023599248791,32.65441052402862,10,-7.125,24.754974365234375,86.98750305175781,38.28999328613281,88.27001953125,2,0.010802033480119766,-1.2460958920439644,563.52001953125,1.893961999465218,542.3499755859375,-5.11860626337483,524.8200073242189,0.010802033480119766
4170,2022-10-06,547.0,554.780029296875,545.0599975585939,545.0599975585939,187600.0,-0.008608971454463044,-9.020638666038495,-1.3472216335353981,38.36829797033159,28.63913276324913,-8.405702745644362,26.646299107719187,70.73681713592873,34.50579351056979,19.28243583152014,9.720031738281136,-38.59892630026866,-18.677999877929665,-80.83860222817111,43.482602472311726,-49.75830105305033,12.402301297191002,-23.039023437499964,55.51683462539627,25.295804704782313,31.080301175120702,10,-2.375,29.504974365234375,83.52499389648438,43.03999328613281,79.25,3,0.02943322776222579,-1.1491202826873506,551.75,-1.2460958920439644,563.52001953125,1.893961999465218,542.3499755859375,0.02943322776222579
4171,2022-10-07,533.47998046875,540.6300048828125,528.1599731445311,540.0900268554689,215600.0,-0.024716671903564857,2.2431801766765114,-3.407236117665824,30.93253500598388,28.996544329223568,4.483751629865878,35.161142560306644,83.51847889570058,48.30979943502177,20.83725778075591,18.840026855468864,-40.166125103256604,-27.87601928710933,-86.04934167911495,30.29730310489623,-56.96268048311208,1.2106419088934217,-8.675222949218664,24.1114822523294,-3.8323523714167855,29.08666119600279,10,11.14501953125,43.024993896484375,97.64752197265625,56.56001281738281,82.6600341796875,4,0.08646998307655274,-9.020638666038495,547.0,-1.1491202826873506,551.75,-1.2460958920439644,563.52001953125,0.08646998307655274
4172,2022-10-10,531.52001953125,543.5399780273439,528.510009765625,539.5900268554689,212400.0,-0.0036739165652999173,-1.1334193917288802,1.2208699987996157,32.053444373739936,30.209302157195875,7.2149899078081035,31.087176644164174,84.31297186284019,50.375501905556575,22.357655604229237,15.029968261718864,-39.963270383365284,-24.993481445312455,-75.26633188582127,25.279368995196364,-50.129906665566864,0.14294377494195487,-5.888356673828071,8.84454291172193,-16.5358468176525,25.136425220254406,10,13.10498046875,44.984954833984375,97.42999267578125,65.20999145507812,86.489990234375,0,0.10039129927527646,2.2431801766765114,533.47998046875,-9.020638666038495,547.0,-1.1491202826873506,551.75,0.10039129927527646
4173,2022-10-11,522.5900268554689,533.77001953125,517.8200073242189,533.77001953125,312500.0,-0.016800858570965138,1.853313534199889,1.3853757780651461,34.05751055982387,31.199564689013954,16.423566664223017,36.27406605727913,91.70275823847794,59.68531323821037,23.41813668081988,15.950012207031136,-38.34935715659617,-30.36647644042955,-79.60841125397621,18.87545837311717,-54.98744384720294,-5.7455090336561625,43.559997558593636,11.957928753071716,-15.869612675325556,24.620967406773357,10,19.39498901367176,51.274963378906136,106.35998535156239,74.13998413085926,89.97998046874989,1,0.13679937725667046,-1.1334193917288802,531.52001953125,2.2431801766765114,533.47998046875,-9.020638666038495,547.0,0.13679937725667046
4174,2022-10-12,509.8299865722656,526.1400146484375,509.2300109863281,526.1400146484375,399300.0,-0.024416922687910847,1.0735713737751358,1.4588585653999373,33.9600995884808,32.58387021680111,27.28569111495949,44.18688648245302,102.86474473381963,72.68090118399903,24.37600563527549,16.910003662109375,-35.745960716619265,-38.61101531982422,-86.1692152934304,8.94718465378196,-62.39011530662731,-14.83191533302113,55.35343750000004,1.3171796811299608,-27.54502607613432,23.779099986803082,10,27.860031127929688,59.74000549316406,119.12002563476562,86.9000244140625,92.25003051757812,2,0.14312614624985387,1.853313534199889,522.5900268554689,-1.1334193917288802,531.52001953125,2.2431801766765114,533.47998046875,0.14312614624985387
4175,2022-10-13,521.7100219726561,525.1099853515625,499.6300048828125,499.6300048828125,317600.0,0.023301954991434393,-1.3079674589989587,-1.3537694102502142,43.166625550629476,35.55557273484936,15.69370746985328,28.624408694514386,89.2583519536455,60.96258593533196,25.48198537071079,25.47998046875,-31.961419151390032,-23.46148223876969,-68.76676964061812,21.84380516307874,-46.11412593969385,-0.8088385378455314,41.23526557617208,50.284742869612806,18.67728128775333,22.652643700924205,10,11.179992675781364,43.05996704101574,107.23999023437511,75.69497680664074,98.89996337890636,3,0.22677348062290958,1.0735713737751358,509.8299865722656,1.853313534199889,522.5900268554689,-1.1334193917288802,531.52001953125,0.22677348062290958
4176,2022-10-14,514.280029296875,529.6699829101561,510.010009765625,526.8300170898439,236700.0,-0.01424161385224565,1.15689084267727,-0.5683866883754182,43.68747513375014,36.93650208595765,23.994671001264123,32.38686662355008,94.76075230957372,68.27450594675156,26.006989819062355,19.659973144531136,-29.37617012881435,-27.508976745605423,-71.33632686335534,16.31837337214455,-49.42265180448044,-5.595301686730409,44.866341291992285,33.36377447975516,-1.979890557433869,21.913675058874976,10,18.6099853515625,50.489959716796875,114.66998291015625,83.12496948242188,102.1099853515625,4,0.2177217942065739,-1.3079674589989587,521.7100219726561,1.0735713737751358,509.8299865722656,1.853313534199889,522.5900268554689,0.2177217942065739
4177,2022-10-17,525.6099853515625,532.7000122070311,524.2999877929689,525.0,252100.0,0.022030713637039012,-7.3581926393788315,-0.048604457759253324,47.88232590266454,38.04106575903763,11.220371874392868,16.680168609671227,81.51806713266569,56.6607548587549,27.162329818824038,18.419982910156136,-24.795219797840673,-12.857521057128906,-50.24574680262447,24.53070468836671,-31.551633929876743,5.836591815618931,29.965403294941552,76.09832841691248,35.059025836367304,18.694112872747805,10,3.060028076171875,39.160003662109375,96.54002380371094,71.79501342773438,103.75,0,0.17223803165825058,1.15689084267727,514.280029296875,-1.3079674589989587,521.7100219726561,1.0735713737751358,509.8299865722656,0.17223803165825058
4178,2022-10-18,540.2100219726561,547.4500122070311,536.3400268554689,541.0900268554689,331100.0,0.027777319738947037,-1.5777242795440214,-1.4426655993599886,49.99020965300296,39.34428041537858,-7.86053176495534,-1.5016210730444755,65.04267338929196,41.644821526262035,27.89127329673108,21.840026855468636,-18.305649325062518,3.967515563964753,-26.487216608949893,34.42224773687934,-11.25985052249257,19.194881650422076,12.008643648026464,84.85991399941028,40.73672333630027,15.227366086457302,10,-13.005004882812386,16.38998413085949,81.78248596191418,57.19497680664074,98.82995605468761,1,0.1440180385933434,-7.3581926393788315,525.6099853515625,1.15689084267727,514.280029296875,-1.3079674589989587,521.7100219726561,0.1440180385933434
4179,2022-10-19,541.5,546.25,530.6300048828125,536.2000122070311,293600.0,0.002387919466272148,1.1108118919676844,-6.022679983352714,53.840820379735675,41.063449571979035,-12.021572614499519,-5.064322908306167,61.761462113610605,39.8344474273847,28.31692111022508,15.6199951171875,-16.122321190754974,6.535493469238304,-20.41802865200782,33.48901559048443,-6.941267591384758,20.012254529861366,7.563345976410346,87.55748369779582,39.672800424531346,13.47676106062306,10,-17.959991455078125,8.55999755859375,80.49250793457031,55.904998779296875,95.03997802734375,2,0.13124655092191828,-1.5777242795440214,540.2100219726561,-7.3581926393788315,525.6099853515625,1.15689084267727,514.280029296875,0.13124655092191828
4180,2022-10-20,531.02001953125,543.280029296875,528.260009765625,539.3699951171875,198200.0,-0.019353611207294508,-1.1658291015023368,-1.5754707203316296,52.074970279070314,43.412609046766406,-4.522300646936401,3.74253264183767,69.3774964770696,49.5278990718698,28.133514277059145,15.02001953125,-16.779703958202276,-2.7604873657226108,-28.09559043491936,22.574615703474137,-15.428038900320985,9.907064168875763,16.429992675781136,56.116475415582066,2.842492080866414,12.667551534598363,10,-7.480010986328125,18.92999267578125,89.08247375488281,66.38497924804688,75.07000732421875,3,0.13381792577485285,1.1108118919676844,541.5,-1.5777242795440214,540.2100219726561,-7.3581926393788315,525.6099853515625,0.13381792577485285
4181,2022-10-21,537.8800048828125,539.5599975585939,521.4299926757811,528.7999877929689,293600.0,0.01291850608121714,1.9147912097616813,-1.0874303758606942,48.38896800769748,45.22766722831725,-11.949078825278207,-3.5042534933354546,59.821235126247984,42.023464096242265,27.429192807479364,18.130004882812727,-16.648182925183733,4.230998229980514,-20.984052431521036,29.446048891482064,-8.376527100770318,16.838523560731346,8.3699951171875,63.220598997917456,13.180951500458626,12.607525330750775,10,-14.339996337890625,9.43499755859375,82.00749206542969,59.524993896484375,72.0,4,0.15380750300761648,-1.1658291015023368,531.02001953125,1.1108118919676844,541.5,-1.5777242795440214,540.2100219726561,0.15380750300761648
4182,2022-10-24,542.5800170898439,547.0,536.3400268554689,542.8499755859375,188300.0,0.008738031093115994,1.4877395645640032,-0.029731055946535138,41.43628301619288,46.04753083458047,-16.668069331796914,-7.722846478081124,51.93717828065962,36.78409606546131,26.709616107955004,10.659973144531136,-16.172390853050388,8.37400970458998,-17.126134591581604,33.874154000761564,-4.376062443495812,21.124081852675772,-42.950012207031364,81.28366079303508,35.27109794032164,12.750072148085794,10,-19.04000854492199,4.734985351562386,71.40248107910145,58.849975585937386,85.91998291015614,0,0.13603523025871356,1.9147912097616813,537.8800048828125,-1.1658291015023368,531.02001953125,1.1108118919676844,541.5,0.13603523025871356
4183,2022-10-25,555.0399780273439,555.75,538.9000244140625,538.9000244140625,268700.0,0.02296428276944229,-1.087983149105458,-59.78679629213503,51.33793384868642,47.97840130793665,-26.86620353237629,-19.34673729337419,36.359091786833346,23.59324954556837,25.749002862900184,16.8499755859375,-12.880268082393513,19.673472595215003,-7.433319501162146,46.78026469159221,6.120076547026429,33.22686864340358,-54.4625732421876,97.93117184985246,52.26449918753036,13.553396048188594,10,-27.349975585937614,-7.724975585937614,58.94252014160145,48.73001098632801,79.60003662109364,1,0.1339002779373799,1.4877395645640032,542.5800170898439,1.9147912097616813,537.8800048828125,-1.1658291015023368,531.02001953125,0.1339002779373799
4184,2022-10-26,554.8200073242189,571.760009765625,552.25,559.2100219726561,220100.0,-0.00039631506167681074,-3.094428077366466,-0.2719967326811141,53.3018123979483,49.104533179860965,-21.895845520204375,-18.950041203164915,33.38280937524769,23.072518609805456,24.346802538003647,19.510009765625,-9.61350949680093,18.724501037597747,-9.686969519103172,47.13597159429867,4.518765759247344,32.93023631594815,-52.03569873046888,66.34214844162159,21.01590232686729,14.205735278350447,10,-13.934997558593864,-7.505004882812614,59.16249084472645,48.94998168945301,66.99999999999989,2,0.1517969243922912,-1.087983149105458,555.0399780273439,1.4877395645640032,542.5800170898439,1.9147912097616813,537.8800048828125,0.1517969243922912
4185,2022-10-27,564.3499755859375,571.3900146484375,557.5599975585939,557.5599975585939,221800.0,0.01717668457502053,-3.0736559188113968,-1.546686872619135,63.488608767033,51.30465913911462,-27.648827997698277,-27.20075052923039,20.9764156911657,12.721368760953169,22.681767180347094,16.570007324218636,-5.756544218963427,26.5569717407227,-4.367390801554961,57.48133428300031,11.094790469583927,42.019153011861476,-57.42712492187502,85.27710776163678,35.72786145920114,15.462181271138812,10,-17.754974365234375,-28.65496826171875,46.55250549316406,39.420013427734375,52.5,3,0.12791708259835555,-3.094428077366466,554.8200073242189,-1.087983149105458,555.0399780273439,1.4877395645640032,542.5800170898439,0.12791708259835555
4186,2022-10-28,581.5499877929688,583.3400268554688,560.5599975585939,567.239990234375,223500.0,0.03047756348208086,1.5466666211776299,2.1075175060900873,69.29127724390358,53.6834315103634,-38.33437117367248,-42.09079773690701,1.4702700844636638,-5.344184043392602,21.08926629193609,22.780029296874886,-0.10559529319243666,40.92048492431638,5.002559726822824,76.83841012180989,22.961522325569604,58.87944752306316,-70.73690758281253,96.19140624999999,39.77924376807799,17.958962598746762,10,-29.16497802734375,-40.064971923828125,19.45751953125,22.220001220703125,25.9000244140625,4,0.04219764350031463,-3.0736559188113968,564.3499755859375,-3.094428077366466,554.8200073242189,-1.087983149105458,555.0399780273439,0.04219764350031463
4187,2022-10-31,575.760009765625,581.7000122070312,572.7899780273438,578.6199951171875,194900.0,-0.009956114089722856,-1.024996532112637,-0.19985924804333455,71.01083612388605,56.01905667379486,-27.58316811676127,-35.489028268259744,5.145547437040932,-0.2036940154291642,20.152086774981058,8.9100341796875,3.3302229424959933,33.46000518798826,-5.75154892049909,72.67155929647555,13.854228133744641,53.065782242231876,-59.14477382384382,82.9432568104875,20.04424760009445,19.60577705424365,10,-23.375,-34.274993896484375,8.637481689453125,28.009979248046875,33.92999267578125,0,0.059260793626630504,1.5466666211776299,581.5499877929688,-3.0736559188113968,564.3499755859375,-3.094428077366466,554.8200073242189,0.059260793626630504
4188,2022-11-01,575.52001953125,586.3900146484375,574.7899780273438,582.0,163700.0,-0.00041682338179871437,-1.921900222922592,2.2657390413589997,78.80892695820931,58.79329073806969,-24.370543773175427,-36.15776025954813,3.691897598193691,-0.4803516482666055,20.579242309353127,11.60003662109375,7.6153667475076645,32.620014953613236,-8.289188085106389,73.52921799233286,12.165413434253423,53.07461647297305,-53.566800316373815,68.16054348797712,-2.4237176030322587,20.454601519359823,11,-21.610015869140625,-32.510009765625,4.307464599609375,28.249969482421875,38.949951171875,1,0.09205584283914425,-1.024996532112637,575.760009765625,1.5466666211776299,581.5499877929688,-3.0736559188113968,564.3499755859375,0.09205584283914425
4189,2022-11-02,557.7100219726561,578.260009765625,556.75,569.52001953125,225500.0,-0.030945921869233617,-2.133276728916707,1.822535980709836,65.00752635751776,60.230241413452745,-4.491692364096593,-18.844527575740244,19.332011850425147,17.131629548124693,20.537440308839138,21.510009765625,10.317845817372017,14.512016296386605,-26.75390400282538,55.77793659559859,-6.120943853219387,35.1449764459926,-29.313123214423854,3.238938927807665,-67.02503769697735,20.632960149605985,11,-3.8000183105467613,-14.700012207031136,21.977478027343864,47.474975585937614,51.989990234375114,2,0.13793905371051984,-1.921900222922592,575.52001953125,-1.024996532112637,575.760009765625,1.5466666211776299,581.5499877929688,0.13793905371051984
4190,2022-11-03,563.0999755859375,568.0900268554688,545.2899780273439,549.8300170898439,266400.0,0.00966443743330414,-1.040269482744977,-1.1236207653944341,70.70400223640681,62.70968966108712,-5.42282174056345,-24.207603743056552,11.652413784366445,12.141581520850082,20.562176287624478,22.800048828124886,11.903715939216454,19.096971130371116,-23.098899535454393,61.292841796196626,-2.000964202541695,40.19490646328393,-28.90376523868474,43.33328878216393,-30.293021436900446,21.09793533291276,11,-1.734954833984375,-20.0899658203125,14.310028076171875,41.125030517578125,54.9200439453125,3,0.10427994012462838,-2.133276728916707,557.7100219726561,-1.921900222922592,575.52001953125,-1.024996532112637,575.760009765625,0.10427994012462838
4191,2022-11-04,579.6099853515625,584.3599853515625,563.97998046875,574.02001953125,344300.0,0.02931985523253733,1.701133339265635,0.4212496837844711,71.93698116575914,66.09865612215003,-17.19965800723662,-39.08856315938874,-7.360119597474977,-3.5831249672098693,19.600570087510203,21.260009765625,13.289061362216103,33.30048065185542,-11.439843366687228,78.04080467039813,10.930318642584098,55.67064266112675,-40.19439457419128,83.5035930517996,9.769039091025306,22.37016200927135,11,-16.9649658203125,-36.5999755859375,-4.819976806640625,21.995025634765625,46.98004150390625,4,0.06425008397981125,-1.040269482744977,563.0999755859375,-2.133276728916707,557.7100219726561,-1.921900222922592,575.52001953125,0.06425008397981125
4192,2022-11-07,584.8800048828125,586.8200073242188,574.4400024414062,585.5399780273438,275700.0,0.009092354625418464,6.689368235494816,-0.11806389622868124,69.63518893027063,68.13168446454829,-17.699733772247328,-42.32609825867678,-14.378003389011837,-8.350801395043277,18.821001958893476,12.3800048828125,16.175046474165015,35.9025009155273,-11.41423481094273,83.21923664199733,12.244133052292227,59.56086877876237,-40.76697171833462,95.32867548072682,22.05124043887872,23.658367863235018,11,-18.82501220703125,-41.654998779296875,-10.089996337890625,16.725006103515625,43.1300048828125,0,0.03858912449698271,1.701133339265635,579.6099853515625,-1.040269482744977,563.0999755859375,-2.133276728916707,557.7100219726561,0.03858912449698271
4193,2022-11-08,594.0800170898438,598.3300170898438,583.1900024414062,588.6799926757812,241300.0,0.015729743075888925,1.1784155476907674,-8.18218810690835,71.60943673100797,70.16586494599936,-23.22153203567518,-48.37590640533858,-24.99001535077764,-16.445393608475797,17.770191877737858,15.1400146484375,19.808689145344715,41.52801361083982,-8.138338094259097,91.19436531593874,16.69483775829042,66.36118946338922,-44.842147026196926,91.98718538839687,19.668582341357634,24.833175852549452,11,-22.27001953125,-45.100006103515625,-19.34503173828125,7.469970703125,18.07000732421875,1,0.026275897021464267,6.689368235494816,584.8800048828125,1.701133339265635,579.6099853515625,-1.040269482744977,563.0999755859375,0.026275897021464267
4194,2022-11-09,582.7999877929688,594.489990234375,581.780029296875,593.0399780273438,390400.0,-0.018987390540640137,-1.0700418501545772,-1.8962859145059565,71.14160157856199,71.01619748061368,-8.443028046374366,-33.042982245134,-14.772168962858586,-4.1515184253734105,16.317431600127886,12.7099609375,24.227065027331037,26.599484252929642,-20.507526306165914,73.7064948120252,3.045978973381807,50.15298953247748,-26.68921714565431,70.72017748973536,-3.4971953399747377,23.55350527954778,11,-10.989990234375,-33.819976806640625,-21.850006103515625,18.75,22.92999267578125,2,0.05434108368822854,1.1784155476907674,594.0800170898438,6.689368235494816,584.8800048828125,1.701133339265635,579.6099853515625,0.05434108368822854
4195,2022-11-10,640.02001953125,648.4000244140625,610.1099853515625,619.989990234375,666700.0,0.09818125074945572,1.0815438112175828,-1.9560594139665737,79.55099131832726,72.15616571110522,-60.123042623241304,-85.319439015537,-72.19893495447877,-60.136668096196445,15.151638816259172,65.60003662109375,27.99925066694675,77.90401611328127,20.45501855113207,135.35301367543053,49.179517332206615,106.62851489435593,-77.99855438198142,90.07344169562256,13.867514600824492,28.724498781074622,11,-43.175018310546875,-66.0050048828125,-79.45503234863281,-38.47003173828125,-37.97003173828125,3,-0.047373529575567175,-1.0700418501545772,582.7999877929688,1.1784155476907674,594.0800170898438,6.689368235494816,584.8800048828125,-0.047373529575567175
4196,2022-11-11,626.25,646.52001953125,623.0,646.52001953125,325200.0,-0.02151498251778927,1.3206706332955942,-1.0119815218848653,73.00016610264468,72.37720237541171,-43.969366187360265,-66.12085572902834,-58.96239933304389,-45.22979952246965,14.244769731307988,23.52001953125,31.599573435278444,58.53549804687498,-1.0682198780688168,118.13921597181877,28.73363908440308,88.33735700934687,-50.407965368364444,70.05135501142551,-5.284566612024477,29.80185896247191,11,-29.404998779296875,-52.2349853515625,-65.68501281738281,-24.70001220703125,-16.09002685546875,4,-0.013141685379241541,1.0815438112175828,640.02001953125,-1.0700418501545772,582.7999877929688,1.1784155476907674,594.0800170898438,-0.013141685379241541
4197,2022-11-14,616.1400146484375,626.22998046875,615.239990234375,621.510009765625,273700.0,-0.016143689184131782,-2.065529393738189,0.2649230361573483,67.0157190873077,71.06684594531156,-30.764307311657717,-51.522420123447546,-49.37801031033041,-33.92259425756879,13.350305698006315,11.010009765625,33.15878573358498,43.89901123046877,-15.99092431991835,103.7889467808559,13.954043455275269,73.84397900566228,-28.688701651613655,51.57608506443415,-20.038262140242495,29.944967775193547,11,-19.295013427734375,-42.125,-55.57502746582031,-14.59002685546875,11.5,0,0.016960450479740263,1.3206706332955942,626.25,1.0815438112175828,640.02001953125,-1.0700418501545772,582.7999877929688,0.016960450479740263
4198,2022-11-15,618.010009765625,628.6900024414062,611.8800048828125,627.8099975585938,401800.0,0.0030350165104184867,1.9083046900986806,1.8249528312609398,67.43749698933877,71.33684268218055,-29.025609276143996,-49.81924437769976,-51.768834191157225,-34.890406447692726,13.320897389061193,16.80999755859375,32.46063071666936,41.879006958007835,-19.342759158924537,103.10077307494021,11.268123899541706,72.48989001647396,-20.80690294204294,54.38304281622938,-17.15884580901634,30.61088305846618,11,-21.165008544921875,-43.9949951171875,-57.44502258300781,-16.46002197265625,1.03997802734375,1,0.01618096768981525,-2.065529393738189,616.1400146484375,1.3206706332955942,626.25,1.0815438112175828,640.02001953125,0.01618096768981525
4199,2022-11-16,612.5700073242188,617.6900024414062,606.9199829101562,617.0,299300.0,-0.008802450373691095,2.7074093139057265,0.4520406320260583,63.613783672289166,70.54904061950081,-16.74641279791888,-40.87767708688625,-47.35817872466646,-28.491657707683885,12.9470590006324,11.09002685546875,31.97065373178441,32.8855041503906,-28.122596206355297,93.8936045071365,2.3814539720176526,63.38955432876355,-7.17539368615985,13.621067407877177,-53.862529726022515,30.504050178372967,11,-6.3800048828125,-38.55499267578125,-54.64500427246094,-13.660003662109375,7.75,2,-0.0006856080205277504,1.9083046900986806,618.010009765625,-2.065529393738189,616.1400146484375,1.3206706332955942,626.25,-0.0006856080205277504
4200,2022-11-17,602.0800170898438,612.489990234375,598.0,602.5700073242188,186100.0,-0.017124557371322457,-2.3502773034532396,0.11060745925242144,56.02442265740577,68.7809785630171,-0.16273548340393518,-26.130831940936105,-38.06354260534408,-17.075025801013453,12.280268501545432,14.57000732421875,30.571243523900648,18.842514038085938,-38.392542170355796,76.07757024652767,-9.775014066134872,47.46004214230675,46.32000732421875,8.408935382262074,-53.153010736891616,28.617528104220842,11,9.339996337890625,-28.06500244140625,-48.45001220703125,-7.4650115966796875,24.3699951171875,3,0.006062256303652758,2.7074093139057265,612.5700073242188,1.9083046900986806,618.010009765625,-2.065529393738189,616.1400146484375,0.006062256303652758
4201,2022-11-18,620.6099853515625,621.5399780273438,609.1199951171875,610.6199951171875,223900.0,0.03077658738996747,1.0962039660056657,-20.388141504733433,62.24539245074492,67.95989006529202,-13.706639149932926,-40.206498839755454,-57.73810222004727,-34.44910535835652,11.40905413180518,19.4599609375,33.03699896326998,33.235983276367165,-22.124049220594088,88.59601577332842,5.555967027886595,60.915999524847734,26.782038574218745,73.67215233928304,14.202814191834207,27.68001624848061,11,-5.51995849609375,-41.40496826171875,-71.77998352050781,-30.79498291015625,1.09002685546875,4,-0.029906056938610037,-2.3502773034532396,602.0800170898438,2.7074093139057265,612.5700073242188,1.9083046900986806,618.010009765625,-0.029906056938610037
4202,2022-11-21,616.3900146484375,621.75,614.52001953125,615.4199829101562,194500.0,-0.0067997144788678465,-4.220280721856201,0.09710036902172585,60.921382693819496,66.7723285056044,-5.0812760387032085,-31.803950409115373,-55.00776911919297,-29.263125197783665,11.00005311439985,7.22998046875,34.595143135168996,25.325512695312455,-27.231253204165455,77.88227859479036,-0.952870254426557,51.603895645051466,30.01416879882811,59.921841594988315,1.4877758071949145,26.27838294973897,11,-1.29998779296875,-31.475006103515625,-67.56001281738281,-26.57501220703125,12.010009765625,0,-0.010107304394701422,1.0962039660056657,620.6099853515625,-2.3502773034532396,602.0800170898438,2.7074093139057265,612.5700073242188,-0.010107304394701422
4203,2022-11-22,629.3599853515625,631.97998046875,616.9199829101562,619.6199951171875,274000.0,0.021041824810420495,1.0106832034942468,10.040898508777449,69.6549019844216,66.60713966181103,-13.991894388066612,-41.02388657700783,-68.2306562731385,-41.262014976190585,11.267687447270127,15.5899658203125,35.22271245276818,34.57948303222656,-17.7617442502426,86.92071031469573,8.408869390991981,60.750096673461144,16.07611442675784,92.28959204494835,25.763588517505738,26.17061364123458,11,-6.15997314453125,-44.444976806640625,-82.63998413085938,-39.54498291015625,0.2900390625,1,-0.002732888558468205,-4.220280721856201,616.3900146484375,1.0962039660056657,620.6099853515625,-2.3502773034532396,602.0800170898438,-0.002732888558468205
4204,2022-11-23,639.0399780273438,643.2000122070312,625.510009765625,629.7999877929688,216100.0,0.015380692927870143,1.0147999332647444,0.9486652462714625,70.35270246440571,65.58510756693086,-16.601068745011503,-46.45246190245905,-78.26294380457239,-49.67453342503063,12.609440286614515,17.69000244140625,36.54989189671198,40.04847717285156,-12.307649910901318,92.40460425660444,13.870413630975122,66.226540714728,5.447399755410174,90.79638704380622,20.455265621321843,26.17806354187642,11,-16.77996826171875,-54.124969482421875,-97.13746643066406,-49.2249755859375,-13.26995849609375,2,-0.03128128273927744,1.0106832034942468,629.3599853515625,-4.220280721856201,616.3900146484375,1.0962039660056657,620.6099853515625,-0.03128128273927744
4205,2022-11-25,636.5399780273438,639.6099853515625,632.27001953125,639.6099853515625,74300.0,-0.003912118311779622,3.7817252828088033,-0.3322522260681164,66.4966666772784,64.86249651966794,-16.36788369757403,-40.33485697333697,-75.7311686849805,-45.93890609786445,14.023703116648148,7.3399658203125,36.896092573883266,33.938977050781205,-18.315082973179642,86.19303707474205,7.811947038800781,60.06600706276163,7.017652199755048,80.45765598611666,11.294817143348268,26.12703001198042,11,-15.939971923828125,-51.624969482421875,-99.73997497558594,-46.7249755859375,-2.97998046875,4,-0.025481464264650255,1.0147999332647444,639.0399780273438,1.0106832034942468,629.3599853515625,-4.220280721856201,616.3900146484375,-0.025481464264650255
4206,2022-11-28,606.0900268554688,620.9400024414062,602.72998046875,619.22998046875,312700.0,-0.047836667331155436,1.1992783402563034,4.280104972265851,55.363382039858536,63.567792403284706,12.20514156567242,-8.381907889853437,-45.435948851243324,-14.504231067083651,14.508201899645941,33.80999755859375,37.63855095876124,2.26202392578125,-49.05480355412146,53.57885140568396,-23.396389814170107,27.920437665732607,37.1099853515625,8.302554365284642,-55.17313106674033,25.658413739951357,11,14.509979248046875,-21.175018310546875,-69.34501647949219,-16.2750244140625,30.3699951171875,0,0.03359234511281217,3.7817252828088033,636.5399780273438,1.0147999332647444,639.0399780273438,1.0106832034942468,629.3599853515625,0.03359234511281217
4207,2022-11-29,609.8800048828125,612.7899780273438,604.9299926757812,606.0900268554688,214400.0,0.0062531601897608535,-1.5728070964068446,-0.28843161390714633,54.10773638204628,62.08670789136332,8.307410986410218,-9.997199528378246,-49.66573347599865,-17.31082038215618,15.018883598911154,7.8599853515625,30.984213234947106,4.346002197265648,-45.282799927058704,53.97480432159,-20.468398864896585,29.16040325942788,32.41600708007809,17.667454427269888,-40.458408572437065,24.81440106216219,11,10.720001220703125,-17.509979248046875,-74.45249938964844,-20.06500244140625,39.1500244140625,1,0.019380873662992126,1.1992783402563034,606.0900268554688,3.7817252828088033,636.5399780273438,1.0147999332647444,639.0399780273438,0.019380873662992126
4208,2022-11-30,628.5,629.22998046875,602.0399780273438,610.1500244140625,464600.0,0.030530587932236397,1.7450872857908715,4.8417102826314515,61.444467167824186,61.84567272420055,-9.68676195318119,-25.765572135886714,-68.28193453487143,-34.735601609773994,15.541134897159031,27.19000244140625,26.638576798310964,20.31699829101558,-28.209911081089672,68.84390766312083,-3.946456395037103,44.58045297706826,12.910091723632831,64.28571428571429,7.432681108785417,24.263454686052643,11,-7.899993896484375,-34.8499755859375,-93.07249450683594,-38.68499755859375,22.32000732421875,2,-0.00015907014468974356,-1.5728070964068446,609.8800048828125,1.1992783402563034,606.0900268554688,3.7817252828088033,636.5399780273438,-0.00015907014468974356
4209,2022-12-01,634.6400146484375,638.0,626.8900146484375,630.219970703125,244200.0,0.009769315271976886,-1.0054204721980455,0.2408746499205045,48.189523861166016,60.97512841350724,-13.820267291354185,-27.24346362717074,-73.77772929861112,-39.807085254116146,16.723489284943245,11.1099853515625,24.478579219647372,22.610513305664085,-21.019824025626008,66.24085063695418,0.7953446400190387,44.42568197130913,5.901875240722688,86.77144068608897,32.7110803905295,21.815168665645036,12,-12.02001953125,-37.795013427734375,-97.13751220703125,-44.82501220703125,24.15997314453125,3,-0.00786270975544967,1.7450872857908715,628.5,-1.5728070964068446,609.8800048828125,1.1992783402563034,606.0900268554688,-0.00786270975544967
4210,2022-12-02,621.8200073242188,626.489990234375,607.6300048828125,609.02001953125,475200.0,-0.020200439663925818,-1.4210480954936673,2.8958960479438813,48.49962811630884,59.44782126523656,2.3404507280711186,-10.328276376263716,-60.05072904385793,-25.986078664947854,17.058251664222766,27.010009765625,21.67838963425936,6.8545043945312045,-30.340524997542616,44.049533786605025,-11.743010301505706,25.452019090568115,17.871044767158196,55.00560959588845,2.845397460778223,18.59751469603692,12,0.79998779296875,-24.975006103515625,-77.72000122070312,-32.0050048828125,52.010009765625,4,0.006352340163560788,-1.0054204721980455,634.6400146484375,1.7450872857908715,628.5,-1.5728070964068446,609.8800048828125,0.006352340163560788
4211,2022-12-05,616.8499755859375,622.02001953125,611.9199829101562,615.489990234375,216400.0,-0.007992717634911717,-1.3764792049632353,0.10624895691772167,50.2491268139439,58.26201505636149,7.510885270646554,-2.5563343198444954,-53.7553001695311,-19.916267830872016,18.19291277517712,10.10003662109375,20.035330786472514,0.022473144531204525,-33.24100856980249,33.2859548588649,-16.609267712635642,16.65421400169805,22.007255463611955,41.18461765639401,-10.59303989522148,16.631740857166847,12,5.77001953125,-20.004974365234375,-75.70497131347656,-27.03497314453125,63.35003662109375,0,0.027089280431248586,-1.4210480954936673,621.8200073242188,-1.0054204721980455,634.6400146484375,1.7450872857908715,628.5,0.027089280431248586
4212,2022-12-06,607.4500122070312,618.97998046875,601.9099731445312,618.97998046875,166500.0,-0.015238654050326206,1.9609808000762279,-8.47800915537205,46.48046624693593,55.68707775219642,17.331991632128393,9.087115663853297,-42.819443052045926,-9.516703693109207,19.096914446549885,17.07000732421875,20.721202436229873,-10.50599060058596,-40.58485443749862,19.5728732363267,-25.54542251904229,4.53344131787037,30.590074221527175,15.350609420952852,-34.606334571011416,15.039431918456346,12,15.10498046875,-10.605010986328125,-60.51499938964844,-20.665008544921875,76.42999267578125,1,0.04775703215516236,-1.3764792049632353,616.8499755859375,-1.4210480954936673,621.8200073242188,-1.0054204721980455,634.6400146484375,0.04775703215516236
4213,2022-12-07,609.6900024414062,614.97998046875,604.4400024414062,607.6099853515625,305700.0,0.003687530149578011,-1.503562807622886,-0.18040093802770676,49.01920435535956,53.316689073413514,13.419603656075651,8.51301499629733,-43.478417125347505,-10.79044392055323,19.490059860177876,10.53997802734375,18.58359043294331,-9.04649963378904,-37.26961901859522,19.176619751017142,-23.158059326192188,5.065060058614108,27.549282258581,21.557283201899548,-31.632878013148886,14.111559692403107,12,11.069976806640625,-12.845001220703125,-62.75498962402344,-29.855010986328125,70.65997314453125,2,0.064524638255405,1.9609808000762279,607.4500122070312,-1.3764792049632353,616.8499755859375,-1.4210480954936673,621.8200073242188,0.064524638255405
4214,2022-12-08,614.469970703125,631.4400024414062,611.5800170898438,618.25,328200.0,0.007839997773586793,-3.154836238268531,-1.8173068458581532,54.39018176486185,51.97152408314501,5.35052349545083,6.563867767610532,-46.86034849951511,-15.082455868413035,20.23211500263506,21.75,17.055582836186318,-5.850030517578148,-28.608288995065436,16.90822795990914,-17.229159756321792,5.5290987211654965,21.984528302862486,42.53296680583688,-15.647484958407333,11.379129238743628,12,5.485015869140625,-17.624969482421875,-66.00996398925781,-35.78497314453125,57.6400146484375,3,0.059156734021516444,-1.503562807622886,609.6900024414062,1.9609808000762279,607.4500122070312,-1.3764792049632353,616.8499755859375,0.059156734021516444
4215,2022-12-09,609.7000122070312,618.6799926757812,609.7000122070312,611.7899780273438,181700.0,-0.007762720268714829,-7.593423281350389,0.552896725440806,45.71653281405839,50.899651946945,6.607722462863421,9.429305946598447,-40.40173591651376,-10.024399439123272,18.979490795849564,8.97998046875,12.38673533532517,-9.103988647460938,-30.324313390331326,12.116336095409451,-19.714151018896132,1.506173723974257,25.985396818836534,26.38005869951635,-28.608104581855525,10.610162371435196,12,10.254974365234375,-12.855010986328125,-61.24000549316406,-31.0150146484375,50.53997802734375,4,0.08053136723452292,-3.154836238268531,614.469970703125,-1.503562807622886,609.6900024414062,1.9609808000762279,607.4500122070312,0.08053136723452292
4216,2022-12-12,618.02001953125,618.0800170898438,609.1699829101562,612.0599975585938,261500.0,0.01364606717671113,1.930924057621844,-2.851731791367327,50.620010270820934,50.51212682347551,0.1765113384956294,0.48603495101667704,-46.72170540194065,-18.097932488832157,17.649205379231,8.9100341796875,6.611960678291325,-0.3724822998046875,-21.302040647198965,20.55707604758959,-10.837261473501826,10.092296873892451,16.911681314100406,54.55479310487371,0.1828290418603018,10.464779173697126,12,1.934967041015625,-11.83001708984375,-65.83250427246094,-39.33502197265625,54.6300048828125,0,0.09030451408503559,-7.593423281350389,609.7000122070312,-3.154836238268531,614.469970703125,-1.503562807622886,609.6900024414062,0.09030451408503559
4217,2022-12-13,626.5900268554688,636.8200073242188,623.0499877929688,635.0,434300.0,0.013866876562864228,1.2854827353908027,-1.4110641174000758,48.90989318235864,49.119396380645995,-6.45245339598398,-7.65333287913063,-53.7159839395822,-26.21265124594811,16.955697583698747,18.79998779296875,2.078426425421071,7.675024414062477,-13.53761352801223,28.887662356137184,-2.9312945569748763,18.28134338509983,-28.59002685546875,68.40648880142655,18.05296669159619,10.606318971037332,12,-6.635040283203125,-15.170013427734375,-73.76251220703125,-47.905029296875,58.40997314453125,1,0.08555831253906687,1.930924057621844,618.02001953125,-7.593423281350389,609.7000122070312,-3.154836238268531,614.469970703125,0.08555831253906687
4218,2022-12-14,628.010009765625,635.6699829101562,623.260009765625,624.8099975585938,447000.0,0.0022662073274328787,-2.939681647758649,-0.3805020720086509,45.35736104196114,48.804711622956575,-8.88343936234321,-8.733499390756606,-54.19372782992991,-27.244302021807925,16.413130603683054,12.40997314453125,1.976208211940616,8.595007324218727,-12.995859100836356,30.18587374927381,-2.200425888308814,19.39044053674627,-29.23360961914068,68.13746915133615,21.953734580614565,10.795433212527554,12,-8.64501953125,-12.91998291015625,-73.37001037597656,-49.32501220703125,66.239990234375,2,0.08896354237735538,1.2854827353908027,626.5900268554688,1.930924057621844,618.02001953125,-7.593423281350389,609.7000122070312,0.08896354237735538
4219,2022-12-15,612.1500244140625,621.1799926757812,608.280029296875,621.1799926757812,264300.0,-0.025254351212461557,1.8571447883363636,-2.8218543172671615,40.77185663949217,47.94607034775472,3.856388770110243,7.476745250508657,-37.17692998559028,-11.086342959825743,15.829407094801484,19.72998046875,1.6108547134555238,-7.243978881835915,-28.86367416659607,14.37571640292424,-18.053826524215992,3.565868760544163,-12.612752124023473,13.559909238471427,-27.119839957708358,10.809847642380102,12,7.2149658203125,2.94000244140625,-51.75502014160156,-33.46502685546875,88.3499755859375,3,0.11141051776834376,-2.939681647758649,628.010009765625,1.2854827353908027,626.5900268554688,1.930924057621844,618.02001953125,0.11141051776834376
4220,2022-12-16,605.72998046875,614.8599853515625,599.4199829101562,604.8900146484375,424300.0,-0.010487696952160785,-1.6213860852624815,-0.09301979763023245,49.8334967599751,47.89988923064707,8.665288400102895,14.950790537148123,-29.497693926205784,-4.616911321457678,15.54625723844304,15.44000244140625,-2.2628087678497195,-13.846520996093773,-34.90517894714469,7.2121369549571455,-24.375849971619232,-3.3171920205683136,31.09002685546875,16.871640212676372,-26.7509371836334,10.52932897552545,12,12.3900146484375,17.47003173828125,-45.33497619628906,-40.644989013671875,104.4100341796875,4,0.10958679118283654,1.8571447883363636,612.1500244140625,-2.939681647758649,628.010009765625,1.2854827353908027,626.5900268554688,0.10958679118283654
4221,2022-12-19,602.0499877929688,611.5,599.52001953125,605.0800170898438,217200.0,-0.006075302188168763,-1.96168877219984,-3.607324516785351,46.375325985302055,47.88820697935442,11.203268583312365,18.0968563252477,-24.139451836215017,-1.0776808980829173,14.898819826757048,11.97998046875,-3.761714476191628,-16.598513793945358,-39.054812977726215,5.857785389835499,-27.826663385835786,-5.37036420205493,34.022019042968736,7.032094026718368,-38.22649326468666,11.22814959189044,12,16.07000732421875,20.21002197265625,-16.619979858398438,-28.03497314453125,108.6400146484375,0,0.09665310791670745,-1.6213860852624815,605.72998046875,1.8571447883363636,612.1500244140625,-2.939681647758649,628.010009765625,0.09665310791670745
4222,2022-12-20,610.1599731445312,611.1799926757812,602.3499755859375,602.719970703125,266100.0,0.013470617915453564,-1.1589303168906366,-2.4554226089759084,40.594852135198906,46.95216784378101,3.931562621717717,10.009387208196358,-30.37916210178048,-9.47542198108522,14.208300928110734,9.1300048828125,-4.315645220916849,-8.177026367187523,-30.936034776390784,14.581982042015738,-19.556530571789153,3.202477837414108,25.178993212890646,29.627559267241377,-12.6779453545218,11.37950420460162,12,7.96002197265625,10.440032958984375,-24.729965209960938,-36.14495849609375,97.09002685546875,1,0.10241584833479234,-1.96168877219984,602.0499877929688,-1.6213860852624815,605.72998046875,1.8571447883363636,612.1500244140625,0.10241584833479234
4223,2022-12-21,627.6400146484375,627.6599731445312,614.8499755859375,614.8499755859375,241800.0,0.028648292699078315,-1.0031209437275712,1.7190907077286561,46.784269478935464,46.10706647867809,-11.99601047493195,-8.01716104595721,-45.45936349014892,-27.266802911262403,13.361493515552864,17.5,-4.433180595665817,9.389013671874977,-13.2070323807377,31.985059724487655,-1.909009354431305,20.68703669818126,6.980572040039078,99.92932541432165,60.63573390341633,11.298023026306335,12,-9.52001953125,-7.040008544921875,-42.21000671386719,-53.625,90.1099853515625,2,0.0913899433000489,-1.1589303168906366,610.1599731445312,-1.96168877219984,602.0499877929688,-1.6213860852624815,605.72998046875,0.0913899433000489
4224,2022-12-22,619.0499877929688,621.9600219726562,604.8400268554688,620.6900024414062,296200.0,-0.013686232003994103,7.191279969628829,-0.12822592960219897,48.67602527524462,46.43589897436544,-3.003875797601154,-1.0556441663752594,-34.1084767053552,-18.980711705701992,11.878614498415816,22.79998779296875,-3.3006964553389935,1.7984863281250227,-18.58591425762927,22.182886913879315,-8.393713964752124,11.990686621002169,14.866586819941404,69.51137277277797,30.874880393113607,10.19220029287715,12,-0.92999267578125,1.550018310546875,-33.61997985839844,-45.03497314453125,109.10003662109375,3,0.12147647797415129,-1.0031209437275712,627.6400146484375,-1.1589303168906366,610.1599731445312,-1.96168877219984,602.0499877929688,0.12147647797415129
4225,2022-12-23,620.3200073242188,623.469970703125,615.5700073242188,619.0700073242188,153500.0,0.0020515621618504287,1.092725832268913,-0.7621883141049498,51.719370063309405,46.55805006241971,-2.9156364361616625,-3.7978457672350032,-32.928943262283724,-20.665969400810923,10.340561128283108,7.89996337890625,-2.690180621260083,3.8795043945312955,-14.462016044187862,22.221024833250453,-5.291255824828227,13.050264613890818,12.90663545463633,73.91621208341918,34.131356848860136,9.17076021935957,12,-2.20001220703125,0.279998779296875,-30.217498779296875,-46.30499267578125,91.52001953125,4,0.12925585460582134,7.191279969628829,619.0499877929688,-1.0031209437275712,627.6400146484375,-1.1589303168906366,610.1599731445312,0.12925585460582134
4226,2022-12-27,626.4500122070312,630.8300170898438,620.4000244140625,624.02001953125,184200.0,0.009882004143723533,-1.1571894744150524,1.943994140625,59.72961754891751,47.76024165870403,-8.631821366641816,-8.774180547363358,-36.248131984878,-27.21906091012795,10.5040641193731,10.510009765625,-3.188263893551266,8.991510009765648,-9.190525588467494,27.17354560799879,-0.0995077893509233,18.08252780888222,6.100497374449901,84.62079178426846,40.020718922919414,9.091017799116582,12,-8.905029296875,-5.1400146484375,-33.73249816894531,-52.43499755859375,87.04998779296875,1,0.1335940630706669,1.092725832268913,620.3200073242188,7.191279969628829,619.0499877929688,-1.0031209437275712,627.6400146484375,0.1335940630706669
4227,2022-12-28,621.7000122070312,629.25,618.8200073242188,624.8599853515625,245700.0,-0.007582408663806106,-1.3385678606863047,-1.3004043905257077,55.99600940483577,48.942313699023444,-5.194693895365617,-3.2604147605313756,-29.049812528772918,-22.96222553324276,10.64364086484097,10.42999267578125,-1.9367723000784736,3.650509643554642,-14.260713799414134,21.561733086523418,-5.305102077929746,12.60612136503903,10.187886841023442,64.87107228406369,16.63927306962791,8.955611721484365,12,-6.57501220703125,-0.3900146484375,-24.552490234375,-47.68499755859375,98.64996337890625,2,0.14313975950951185,-1.1571894744150524,626.4500122070312,1.092725832268913,620.3200073242188,7.191279969628829,619.0499877929688,0.14313975950951185
4228,2022-12-29,628.4000244140625,632.75,625.27001953125,625.8800048828125,190700.0,0.010776921466104206,-3.0,-0.7974813126533135,56.82377014870395,50.72585964449142,-13.224233994500992,-10.507000287484061,-33.64384633764951,-30.167434290201413,10.188602557858813,11.04998779296875,-1.851999616289845,10.35552062988279,-7.543474055009483,28.254515314775063,1.4060232874365965,19.305017972328983,-28.98004150390625,84.41426094030533,33.99671572932617,8.94949734244614,12,-12.315032958984375,-7.09002685546875,-28.397506713867188,-54.385009765625,114.0999755859375,3,0.12547735920198178,-1.3385678606863047,621.7000122070312,-1.1571894744150524,626.4500122070312,1.092725832268913,620.3200073242188,0.12547735920198178
4229,2022-12-30,629.6500244140625,629.8499755859375,622.510009765625,622.5700073242188,164600.0,0.0019891787896817448,-1.0388759377781545,2.809508816120907,60.12176051082436,51.86900006125245,-13.109397364951633,-12.80660706092624,-32.77150832769655,-31.96615681771584,9.324417442811566,7.3399658203125,-2.1139243124414406,11.855020141601585,-5.18863080829783,28.898671091501,3.3331946666518206,20.37684561655135,-29.56344116210937,81.95589692941164,27.32055779859798,8.521825474949717,12,-13.5150146484375,-8.34002685546875,-25.592514038085938,-55.635009765625,124.64996337890625,4,0.13991895842126145,-3.0,628.4000244140625,-1.3385678606863047,621.7000122070312,-1.1571894744150524,626.4500122070312,0.13991895842126145
4230,2023-01-03,625.77001953125,633.9299926757812,623.5800170898438,633.0399780273438,216100.0,-0.006162161093256735,1.2872905075029506,-1.0268278174811851,54.1175173487256,52.729243546077285,-6.803196048776158,-9.08109672358205,-26.432640634983045,-29.014604167729885,9.465941920563978,10.3499755859375,-2.1131222579543874,7.7775146484375455,-9.55167440583557,25.10670370271066,-0.887079878699069,16.44210917557416,-25.03016794433597,45.99615449867104,-8.2920764793815,8.664594527136563,1,-7.630035400390625,-6.255035400390625,-22.182510375976562,-51.7550048828125,121.2099609375,1,0.1636064395662531,-1.0388759377781545,629.6500244140625,-3.0,628.4000244140625,-1.3385678606863047,621.7000122070312,0.1636064395662531
4231,2023-01-04,633.5599975585938,638.4199829101562,627.1500244140625,627.1500244140625,275700.0,0.012448627745348162,-2.5163824377981547,-0.8817069792042717,53.734043109762474,54.18915365436212,-10.78789345409723,-16.395626691394682,-31.843690869069405,-37.62435175694952,9.695271992277666,12.64996337890625,0.1456498518555236,14.731991577148392,-3.9256383359319216,33.389621490228706,5.403176620608292,24.060806533688492,-31.492540328125074,75.2041254834551,21.763972915201954,9.328814956540134,1,-11.92999267578125,-14.6400146484375,-30.802490234375,-59.54498291015625,96.90997314453125,2,0.12355582675441146,1.2872905075029506,625.77001953125,-1.0388759377781545,629.6500244140625,-3.0,628.4000244140625,0.12355582675441146
4232,2023-01-05,636.4600219726562,637.219970703125,627.3900146484375,629.6099853515625,272600.0,0.004577347725925884,1.3488729919129605,1.0686529360794508,54.45628179782138,55.04159946757167,-10.688988451870273,-17.930147098650423,-32.43355923780848,-41.57670825078276,10.418554103543329,9.8299560546875,1.649567278031327,16.181515502929642,-3.246403602412215,35.6094346082715,6.467555950258657,25.895475055600627,-32.211413201406344,87.68092868733912,34.60863869341344,9.713959552670936,1,-14.83001708984375,-17.5400390625,-33.7025146484375,-62.44500732421875,104.04998779296875,3,0.12104448884089303,-2.5163824377981547,633.5599975585938,1.2872905075029506,625.77001953125,-1.0388759377781545,629.6500244140625,0.12104448884089303
4233,2023-01-06,649.030029296875,652.510009765625,638.780029296875,640.0,282000.0,0.019749877274709338,-1.394074200208595,1.3182454045673655,70.14857289194954,57.42743809164999,-22.245042252356598,-28.882609682314182,-42.90139875773343,-55.14318423524355,11.442345868319691,16.04998779296875,4.4513994881863255,26.784521484374977,4.166359451454127,49.40268351729583,15.475440467914495,38.09360250083546,-42.731138077290666,88.40006510416667,29.076835040421315,11.309081016460453,1,-14.990020751953125,-23.065032958984375,-42.545013427734375,-75.0150146484375,106.64996337890625,4,0.10988697451538076,1.3488729919129605,636.4600219726562,-2.5163824377981547,633.5599975585938,1.2872905075029506,625.77001953125,0.10988697451538076
4234,2023-01-09,650.8200073242188,658.1300048828125,648.3300170898438,653.6300048828125,248600.0,0.0027579279024776415,-1.5160501758977052,-0.31118365912347584,75.94659200186568,60.119351640378476,-21.293785369387706,-29.31257541529726,-42.517975735283926,-57.93492674680033,11.896999459013008,9.79998779296875,7.647559919602145,26.756997680664085,1.128117005314607,52.38587835601356,13.942557342989403,39.57143801833877,-40.82422662095121,78.84225718863668,13.564698213005997,12.814440337674721,1,-12.345001220703125,-22.045013427734375,-43.69499206542969,-76.80499267578125,117.3399658203125,0,0.14086843004829297,-1.394074200208595,649.030029296875,1.3488729919129605,636.4600219726562,-2.5163824377981547,633.5599975585938,0.14086843004829297
4235,2023-01-10,658.7999877929688,658.8099975585938,645.0599975585938,647.25,268700.0,0.012261424631917706,1.376835141878953,-4.110319511718326,81.11632881722129,62.495652892412224,-25.972661486733955,-35.23185914836108,-48.494242627414565,-66.74423934170079,12.38553105808509,13.75,9.24596675716191,32.28197937011714,3.263621051530322,61.30033768870396,17.772800210823675,46.79115852941061,-43.990784671746724,99.96838353090413,26.1944732030843,14.509179159293412,1,-19.9849853515625,-29.68499755859375,-49.06748962402344,-84.78497314453125,89.8699951171875,1,0.14496053699079803,-1.5160501758977052,650.8200073242188,-1.394074200208595,649.030029296875,1.3488729919129605,636.4600219726562,0.14496053699079803
4236,2023-01-11,673.8300170898438,673.9400024414062,659.9099731445312,660.0,535000.0,0.02281425254306213,-1.0028491642016024,1.1974053425634792,82.4482592152969,65.43479176024124,-37.520758340536304,-48.34503831202392,-61.85908849714747,-82.31177905578943,13.155410935170513,15.1400146484375,11.804923630426288,44.52150878906252,8.950136872331882,80.09288070579316,26.735822830697202,62.30719474742784,-53.7407186361371,99.76372635788508,19.562665255300118,17.785685958365345,1,-25.605010986328125,-37.1500244140625,-64.09751892089844,-99.81500244140625,70.13995361328125,2,0.10855848140281488,1.376835141878953,658.7999877929688,-1.5160501758977052,650.8200073242188,-1.394074200208595,649.030029296875,0.10855848140281488
4237,2023-01-12,680.2000122070312,682.5,669.8599853515625,674.9600219726562,432500.0,0.009453415484068861,1.5691175923284,0.3788853043589551,80.20687395687834,68.03291440559394,-38.80010506953522,-53.22147072254734,-66.26889095754882,-89.0360123783936,13.306587201351006,12.6400146484375,14.336797607562744,48.21100463867185,6.035593051290334,90.38641622605337,27.123298844981036,69.29871043236267,-52.57161519504666,94.73927416697845,16.33006100259348,21.087705793690777,1,-27.69500732421875,-39.240020751953125,-70.46751403808594,-106.18499755859375,57.0,3,0.07390467155827274,-1.0028491642016024,673.8300170898438,1.376835141878953,658.7999877929688,-1.5160501758977052,650.8200073242188,0.07390467155827274
4238,2023-01-13,683.8800048828125,685.7100219726562,673.1099853515625,676.9600219726562,347300.0,0.0054101626135536485,1.3818556272823246,1.3206098867819038,89.48714574304275,71.29573498695156,-37.75274938121515,-55.33844345058674,-67.89777742761703,-92.82091692145787,13.50727154339404,12.60003662109375,15.82068459280822,49.09749755859377,1.0407203088739152,97.15427480831363,25.0691089337339,73.12588618345364,-47.472151392745445,95.49811564390926,15.303954522615157,24.028388624859904,1,-29.2349853515625,-41.31500244140625,-74.18000793457031,-109.864990234375,57.1099853515625,4,0.08280693174019094,1.5691175923284,680.2000122070312,-1.0028491642016024,673.8300170898438,1.376835141878953,658.7999877929688,0.08280693174019094
4239,2023-01-17,680.3499755859375,691.0,678.719970703125,685.0,384600.0,-0.005161767081463209,-2.1049244587107827,-0.6719705054817114,85.5838424418104,74.79199333062763,-29.362388486562736,-48.94658861575397,-61.74121451109443,-89.53347300908558,14.621700693225325,12.280029296875,18.304849334405617,42.157470703125,-8.732522010468529,93.04746341671853,16.712474346328236,67.60246705992176,-35.067731769004354,76.81753624709539,-3.998454106151783,25.444996356796754,1,-21.27496337890625,-35.139984130859375,-71.5474853515625,-106.3349609375,65.95001220703125,1,0.11072245137506953,1.3818556272823246,683.8800048828125,1.5691175923284,680.2000122070312,-1.0028491642016024,673.8300170898438,0.11072245137506953
4240,2023-01-18,672.1099853515625,689.5499877929688,671.47998046875,685.3499755859375,329200.0,-0.01211139932397065,-1.4924148033405173,2.8472947785682408,76.40525187408096,77.31101652666302,-15.486357389860473,-37.39589970304178,-51.09004752937267,-81.65462513752652,16.04026546698521,18.07000732421875,20.27554480313529,30.598480224609375,-20.034926035129615,81.23188648434837,5.281777094739823,55.91518335447893,-17.684190298016006,39.24091884431828,-39.39624765264313,25.31670312986951,1,-12.91497802734375,-26.899993896484375,-63.709991455078125,-98.094970703125,69.739990234375,2,0.14290813986750628,-2.1049244587107827,680.3499755859375,1.3818556272823246,683.8800048828125,1.5691175923284,680.2000122070312,0.14290813986750628
4241,2023-01-19,660.239990234375,671.1699829101562,659.5900268554688,666.9199829101562,292300.0,-0.017660792691509553,-1.9022739267111815,0.5045315410005348,70.59199133846198,79.10387314228974,0.6327295605694871,-22.074715124149407,-37.42934119607003,-70.39553832242586,17.221134612540933,12.51995849609375,21.746935382131824,15.818984985351562,-31.868627165008434,63.50659713571156,-8.024821089828379,39.662791060531504,30.760009765625,2.0692898268823074,-75.07432293745421,23.843806075179977,1,4.6500244140625,-15.029998779296875,-51.839996337890625,-86.2249755859375,87.1600341796875,3,0.13393613532011295,-1.4924148033405173,672.1099853515625,-2.1049244587107827,680.3499755859375,1.3818556272823246,683.8800048828125,0.13393613532011295
4242,2023-01-20,672.6500244140625,673.3300170898438,661.0800170898438,664.75,427900.0,0.01879624736950891,1.6457855466793219,-1.1826396820320708,72.28320203003747,79.34105415763285,-6.8212150150702655,-31.16073853638295,-48.03743236594687,-82.98151854951857,18.50037750840533,13.09002685546875,24.86609203506714,25.104516601562523,-21.30288650939019,71.51191971251524,1.9008150460862225,48.30821815703882,17.72177612304688,41.57914270890616,-33.213641753288414,23.203701555476343,1,-4.620025634765625,-27.440032958984375,-59.57752990722656,-98.635009765625,71.219970703125,4,0.10602831145540881,-1.9022739267111815,660.239990234375,-1.4924148033405173,672.1099853515625,-2.1049244587107827,680.3499755859375,0.10602831145540881
4243,2023-01-23,685.0,686.739990234375,671.9299926757812,673.030029296875,433200.0,0.018360180090226663,-1.090324859365443,1.5151814824543783,75.07019124973046,79.2436762962845,-15.122571079523368,-41.1003499560876,-58.70139425303216,-95.30616144706778,19.273510157919773,14.80999755859375,28.12248480154915,34.58649291992185,-13.693230365769978,82.86621620561368,10.446631277075994,58.72635456276771,4.756165063476601,80.89778691503068,6.721467191737304,24.139861642845894,1,-16.970001220703125,-39.790008544921875,-69.3125,-110.9849853515625,65.94000244140625,0,0.07620439738252727,1.6457855466793219,672.6500244140625,-1.9022739267111815,660.239990234375,-1.4924148033405173,672.1099853515625,0.07620439738252727
4244,2023-01-24,694.25,696.4199829101562,677.5599975585938,678.530029296875,304300.0,0.013503649635036474,-1.135894546937534,1.3132839747904301,79.57842721653137,79.07279834065228,-19.628287380653205,-46.828618989532174,-65.75948810143836,-104.22418286774143,20.77132515093995,18.8599853515625,31.68808317975595,40.07649230957031,-9.611250879327258,89.76423549846788,15.23262071512147,64.92036390401915,-34.65997314453125,94.10810344999022,15.691070928941969,24.843871594448792,1,-16.2449951171875,-46.33001708984375,-77.02249145507812,-120.2349853515625,64.80999755859375,1,0.06732443677979827,-1.090324859365443,685.0,1.6457855466793219,672.6500244140625,-1.9022739267111815,660.239990234375,0.06732443677979827
4245,2023-01-25,700.5,701.22998046875,683.9099731445312,686.4400024414062,275800.0,0.009002520705797545,1.2319656754981734,0.8944035471897374,79.30309220837447,78.72333533988312,-21.61403033894726,-49.290914163265825,-71.54441891566591,-109.99726756688233,22.340321981196777,17.32000732421875,33.048176855711176,42.317492675781295,-8.787732109365834,93.42271746092842,16.76488028320773,67.87010506835486,-40.17337402343753,98.24692295402276,18.621115406622792,25.552612392573565,1,-20.089996337890625,-50.175018310546875,-83.27249145507812,-126.4849853515625,66.719970703125,2,0.06538185266662211,-1.135894546937534,694.25,-1.090324859365443,685.0,1.6457855466793219,672.6500244140625,0.06538185266662211
4246,2023-01-26,710.1400146484375,710.2100219726562,695.530029296875,703.5,343100.0,0.013761619769361078,3.3303626084764684,0.4722628592761733,80.45634064634886,78.75105386093541,-28.565821759507458,-55.168106739534096,-80.1538410435503,-119.17994303995192,23.75726646240436,14.67999267578125,34.28708126184779,47.77300720214839,-6.026258097411073,101.57227250170786,20.87337455236866,74.67263985192812,-48.17725449218756,99.85750596934453,20.372776001447576,26.899632649779726,1,-25.239990234375,-55.274993896484375,-89.48001098632812,-136.125,60.010009765625,3,0.04465311105331571,1.2319656754981734,700.5,-1.135894546937534,694.25,-1.090324859365443,685.0,0.04465311105331571
4247,2023-01-27,710.6900024414062,717.0,704.5399780273438,706.0399780273438,363300.0,0.0007744779643785726,-2.257511688394581,0.7003033367037411,78.2999686812451,77.50803418740233,-27.195913339398885,-51.34166859815855,-79.31967191445165,-119.19720978049406,25.423336544246837,12.46002197265625,34.484696850120145,43.873495483398415,-10.481208806462291,98.22819977325912,16.69614333846812,71.05084762832871,-45.832406576171934,85.99956393793835,7.326857474112984,27.17735214493035,1,-22.394989013671875,-51.0150146484375,-90.5,-136.67498779296875,52.1099853515625,4,0.051654057108651674,3.3303626084764684,710.1400146484375,1.2319656754981734,700.5,-1.135894546937534,694.25,0.051654057108651674
4248,2023-01-30,707.25,712.3400268554688,702.5,708.8200073242188,300600.0,-0.004840369823114088,1.2857082095741739,-0.3376342110098968,75.51314719795221,76.38906804919587,-22.453480452258987,-43.94460368981822,-74.5672321176653,-115.24211524093994,26.948810381582373,9.84002685546875,33.19429573019954,36.49099426269527,-17.568887191726162,90.5508757171167,9.461053535484552,63.52093498990598,-38.221011803984425,75.27890619559415,-3.2330448080732594,27.029940727210693,1,-18.954986572265625,-46.329986572265625,-87.88999938964844,-133.2349853515625,57.239990234375,0,0.05177800652836684,-2.257511688394581,710.6900024414062,3.3303626084764684,710.1400146484375,1.2319656754981734,700.5,0.05177800652836684
4249,2023-01-31,717.75,718.1799926757812,704.2100219726562,706.5900268554688,286100.0,0.014846235418875864,1.3244623860664686,-7.108229988726043,76.05869862588665,76.35056213272985,-30.274010861862735,-50.07324126352614,-83.43034986025043,-125.37597369123057,28.802402319665678,13.969970703125,32.44395964477917,42.58599548339839,-11.726668795442379,96.89865976223916,15.42966334397795,69.74232762281883,-44.88333085966565,98.74528033055496,21.999489334613074,27.15633213942041,1,-28.864990234375,-56.239990234375,-98.38999938964844,-143.7349853515625,23.79998779296875,1,0.04624173102250961,1.2857082095741739,707.25,-2.257511688394581,710.6900024414062,3.3303626084764684,710.1400146484375,0.04624173102250961
4250,2023-02-01,728.1500244140625,729.489990234375,713.4299926757812,713.4500122070312,290600.0,0.014489758849268508,-1.1790965668879219,1.317208564631245,75.0368669532002,76.8444372010341,-35.636323143119625,-55.24224349227711,-91.70071838084107,-135.35700080607774,30.671674237889363,16.05999755859375,30.983394572087605,47.86701965332031,-6.141810836974514,101.87585014361514,20.862604408172956,74.87143489846767,-50.752022920183435,96.05427749820274,21.302211088722018,27.004415245147413,2,-32.865020751953125,-55.620025634765625,-108.79002380371094,-154.135009765625,-11.030029296875,2,0.042450006328578205,1.3244623860664686,717.75,1.2857082095741739,707.25,-2.257511688394581,710.6900024414062,0.042450006328578205
4251,2023-02-02,711.8400268554688,733.469970703125,707.0,730.0,496000.0,-0.022399226823783036,1.1091681925507675,-1.2353712968921922,63.359231087200556,75.85288487405221,-12.557697086683675,-34.53777892427297,-74.00404728907233,-118.78789092476939,32.22116911316264,26.469970703125,29.759472820805854,27.643020629882812,-23.37183480005683,78.65787605982246,2.1355929149129906,53.150448344852634,-28.190986712730137,30.158332873483477,-40.32780433413443,25.507427714969793,2,-9.140045166015625,-35.695037841796875,-92.48002624511719,-137.82501220703125,-9.1800537109375,3,0.07779829984033837,-1.1790965668879219,728.1500244140625,1.3244623860664686,717.75,1.2857082095741739,707.25,0.07779829984033837
4252,2023-02-03,713.5,713.8599853515625,704.25,704.25,261100.0,0.002331946900856474,-1.0778346706081081,-0.5093619867376056,62.72336293153263,74.4810150609191,-8.73198672881847,-31.75845242683272,-74.09342458054653,-120.31139112587016,33.77379629179382,9.6099853515625,30.225061531560186,25.450994873046852,-21.888843411670223,72.79083315776393,1.7810757306882579,49.12091401540545,-22.876029578807334,35.51827706084996,-30.490222115904793,23.669919142358545,2,-7.985015869140625,-37.355010986328125,-94.072509765625,-139.4849853515625,14.70001220703125,4,0.07939737128810442,1.1091681925507675,711.8400268554688,-1.1790965668879219,728.1500244140625,1.3244623860664686,717.75,0.07939737128810442
4253,2023-02-06,720.3499755859375,720.6300048828125,705.6199951171875,710.5499877929688,414300.0,0.009600526399351716,1.8976723086621223,1.0594581397804055,66.70565059658668,73.05070654759191,-11.220157331014661,-34.774252533545905,-79.67894960667093,-126.43057372860153,34.74693390150523,15.010009765625,32.49740042407052,28.734973144531295,-16.944878115112942,74.41482440417553,5.8950475147091765,51.574898774353414,-23.727565125274282,55.16056696461165,-9.089025361784792,22.839925629822133,2,-11.660003662109375,-42.3599853515625,-102.13247680664062,-141.14495849609375,-23.219970703125,0,0.05892970590094371,-1.0778346706081081,713.5,1.1091681925507675,711.8400268554688,-1.1790965668879219,728.1500244140625,0.05892970590094371
4254,2023-02-07,742.5,744.0,717.6199951171875,738.0,577000.0,0.030748976420864826,6.03466796875,0.45918424543637076,76.33765325016877,72.72121333001353,-28.8388689994822,-52.38972414903674,-100.59313085071949,-147.81593466242043,35.776040690048276,26.3800048828125,34.418948030412594,46.30099792480473,-0.527630632870796,93.12962648248026,22.88668364596697,69.7153122036425,-40.71893110539213,96.22641509433963,27.62314219096163,23.41431427883777,2,-22.7349853515625,-59.2449951171875,-123.80250549316406,-157.58499145507812,-30.260009765625,1,0.02961614846380467,1.8976723086621223,720.3499755859375,-1.0778346706081081,713.5,1.1091681925507675,711.8400268554688,0.02961614846380467
4255,2023-02-08,754.2999877929688,758.4299926757812,742.5599975585938,746.1900024414062,460200.0,0.01589223945180973,-1.0650618293874246,1.8022189670138888,85.21263824422014,73.2496908408881,-35.989446395521554,-59.730674501044405,-110.91408337282223,-158.56666736404782,37.24047143499825,15.92999267578125,35.36629632577501,53.32598571777339,3.194793784878925,103.45717765066786,28.260389751326215,78.39158168422057,-48.67999267578125,92.37725093924082,14.723458602139075,25.065595966447212,2,-23.834991455078125,-63.29498291015625,-135.57748413085938,-169.38497924804688,-63.39996337890625,2,-0.016903089230195567,6.03466796875,742.5,1.8976723086621223,720.3499755859375,-1.0778346706081081,713.5,-0.016903089230195567
4256,2023-02-09,746.97998046875,766.7100219726562,746.3699951171875,757.6099853515625,636500.0,-0.009704371526820021,-2.4329229976822044,-1.3107304664569441,78.9289223185288,73.31957457836407,-25.58462991657632,-49.17046304641076,-101.18796227574342,-150.14676830303688,38.20167918489962,20.34002685546875,34.892705563183085,42.348480224609375,-10.066074186118158,94.76303463533691,16.14120301924561,68.55575742997314,-31.854185791015652,68.41172820505304,-13.23498344950076,26.20727720536378,2,-12.374969482421875,-50.049957275390625,-128.15249633789062,-162.06497192382812,-47.010009765625,3,-0.039974277935567404,-1.0650618293874246,754.2999877929688,6.03466796875,742.5,1.8976723086621223,720.3499755859375,-0.039974277935567404
4257,2023-02-10,730.469970703125,751.0,729.780029296875,745.1500244140625,719100.0,-0.02210234570846803,-1.6425970827664313,1.3810015962150182,67.14166064583227,72.38940940590629,-6.675796971482782,-30.252305873308615,-82.53625865210881,-132.78313302352217,38.44795583855686,21.219970703125,33.8067088764933,23.324972534179665,-28.97775297284352,75.62769804120285,-2.82639021933187,49.4763352876912,-5.027330566406249,40.6776308099019,-39.36751095672085,26.151362753511577,2,4.99005126953125,-33.419952392578125,-110.19497680664062,-145.55496215820312,-14.00994873046875,4,-0.03807137688606799,-2.4329229976822044,746.97998046875,-1.0650618293874246,754.2999877929688,6.03466796875,742.5,-0.03807137688606799
4258,2023-02-13,740.510009765625,741.5999755859375,726.9000244140625,731.0,723500.0,0.013744629437450806,1.5149743118499646,-0.647818458493751,67.33622939915479,71.42024615849164,-12.853425155568516,-37.76865540328072,-90.87405057109117,-141.78545956151117,38.51758975838605,14.699951171875,31.905273059394176,30.533511352539108,-22.591164085807122,83.65818679088534,3.971173633365993,57.09584907171222,26.20001220703125,46.62864560215146,-30.330708391655868,26.562337719173122,2,-5.029998779296875,-37.764984130859375,-120.23501586914062,-155.59500122070312,-35.6300048828125,0,-0.016623674759629448,-1.6425970827664313,730.469970703125,-2.4329229976822044,746.97998046875,-1.0650618293874246,754.2999877929688,-0.016623674759629448
4259,2023-02-14,755.6799926757812,758.3099975585938,737.1400146484375,737.1400146484375,339900.0,0.020485858003401747,-1.2837117583347324,1.949522501476138,69.38316083493882,70.79205658979593,-24.671715513106506,-49.545989314995495,-104.32835447013633,-155.53716160931128,38.565675549802194,21.16998291015625,31.16783997609582,41.93699340820308,-12.994439212350812,96.86842602875697,14.471277097926077,69.40270971848008,10.233829345703157,72.29331832879262,-1.8917863153282042,27.465716310276946,2,-20.199981689453125,-49.79498291015625,-125.677490234375,-161.25497436523438,-54.42999267578125,1,-0.07747987026313818,1.5149743118499646,740.510009765625,-1.6425970827664313,730.469970703125,-2.4329229976822044,746.97998046875,-0.07747987026313818
4260,2023-02-15,768.1599731445312,768.6300048828125,749.3200073242188,749.3200073242188,428100.0,0.016514901267346893,-1.0498973026558764,1.016180590533943,69.98207791126737,71.52792845913669,-34.50836261921063,-57.40434381006844,-114.49897349517096,-166.314538346355,39.30723654163795,19.30999755859375,31.51206030068272,49.61447448730473,-6.766868202665023,105.99581717727449,21.423803142319912,77.80514583228955,-41.25994873046875,98.87363537437254,26.781912932530147,28.190671344984878,2,-31.719970703125,-61.314971923828125,-134.53497314453125,-169.64495849609375,-64.26995849609375,2,-0.07279731418605795,-1.2837117583347324,755.6799926757812,1.5149743118499646,740.510009765625,-1.6425970827664313,730.469970703125,-0.07279731418605795
4261,2023-02-16,748.6699829101562,756.1599731445312,738.9099731445312,740.0,498000.0,-0.02537230644105415,-2.1797127700866863,0.46019101058074213,61.57079624625596,71.39986549410594,-10.331056202416335,-32.62227953544709,-92.71825968512042,-144.99141867397145,40.73694996379308,29.25,30.62626388325043,25.70298461914058,-25.010916984938376,76.41688622321954,0.3460338171011017,51.05993542118006,-20.935358886718745,52.16862852930508,-17.413515777907563,25.3569508020395,2,-11.54498291015625,-34.559967041015625,-114.70498657226562,-146.6199951171875,-35.0,3,-0.07716344960370392,-1.0498973026558764,768.1599731445312,-1.2837117583347324,755.6799926757812,1.5149743118499646,740.510009765625,-0.07716344960370392
4262,2023-02-17,743.969970703125,745.739990234375,734.0700073242188,743.3499755859375,316300.0,-0.006277815745679871,4.6105226092314915,0.07151053509704398,61.10169597864766,70.77720386989051,-0.9547472376846144,-23.510598447273424,-85.431873419348,-138.32217492266068,42.03178652868218,14.5999755859375,29.193570361410934,17.436975097656273,-28.150475573126755,63.0244257684393,-5.356750237735241,40.23070043304779,-15.417439062499966,40.90571358365608,-26.801002212866237,22.79372533539153,2,-0.844970703125,-29.859954833984375,-101.51747131347656,-134.35498046875,-24.17999267578125,4,-0.0591421720401103,-2.1797127700866863,748.6699829101562,-1.0498973026558764,768.1599731445312,-1.2837117583347324,755.6799926757812,-0.0591421720401103
4263,2023-02-21,737.2000122070312,741.8400268554688,734.6300048828125,741.0399780273438,268800.0,-0.009099773865463234,1.6507124424997195,-6.193542035833826,56.016089271062995,68.51925231665653,9.450577138807375,-13.311942706694708,-76.1730955718549,-129.6085872549977,42.81753700690556,9.3399658203125,30.340514128088785,8.05701599121096,-33.29914649525608,49.413178477678,-12.621065252022618,28.735097234444538,-7.845931101562428,9.056727731261622,-52.46323390921857,20.67808124323354,2,10.56500244140625,-23.089996337890625,-90.46751403808594,-123.30502319335938,-4.95001220703125,1,-0.028133464312193324,4.6105226092314915,743.969970703125,-2.1797127700866863,748.6699829101562,-1.0498973026558764,768.1599731445312,-0.028133464312193324
4264,2023-02-22,740.989990234375,746.1799926757812,736.8200073242188,739.8599853515625,212200.0,0.005141044444637588,-1.5964039008533117,-0.2942747242267222,54.140858067203276,65.066832296988,6.061287962701613,-14.146011089426338,-77.53299654810087,-131.54744875815481,43.32184313825761,9.3599853515625,31.8164132506447,9.509994506835938,-28.70732474734666,47.727313761018536,-9.598665120255305,28.61865413392718,-10.85039065335934,20.02310011285147,-35.59476267570747,19.10865962709128,2,6.7750244140625,-26.879974365234375,-92.38497924804688,-125.489990234375,-6.1199951171875,2,-0.0487320825213049,1.6507124424997195,737.2000122070312,4.6105226092314915,743.969970703125,-2.1797127700866863,748.6699829101562,-0.0487320825213049
4265,2023-02-23,746.2999877929688,747.0999755859375,736.0,741.6900024414062,314500.0,0.007166085410835521,2.574893851234471,4.079615426163984,61.96194834636327,63.18161296674737,-0.5619432777999691,-16.705351109995036,-80.14733794980282,-134.79954331756494,43.68725915698941,11.0999755859375,32.490131252293395,12.529992675781273,-23.284343376422385,48.34432872798493,-5.377175350320499,30.437160701883045,-15.390580105917138,55.36441553704942,-3.3304030636486814,17.907168026101804,2,1.46502685546875,-32.189971923828125,-94.15748596191406,-128.15499877929688,-9.25,3,-0.060364449323113356,-1.5964039008533117,740.989990234375,1.6507124424997195,737.2000122070312,4.6105226092314915,743.969970703125,-0.060364449323113356
4266,2023-02-24,741.8499755859375,742.25,729.4400024414062,736.4600219726562,181300.0,-0.005962766018784538,3.1389313428715107,1.1691910499139415,59.654016233369454,62.34965247647373,3.4462626442339115,-10.28523132224791,-73.26602026574506,-128.20751551479975,43.58442428043865,16.8599853515625,29.566959011797167,6.494482421874977,-27.685538501018527,40.67450334476848,-10.595528039571718,23.584492883321673,26.780029296875,70.27175547191722,8.288133455283273,17.09001046144673,2,5.9150390625,-27.739959716796875,-89.64747619628906,-123.70498657226562,3.9100341796875,4,-0.05116932289108456,2.574893851234471,746.2999877929688,-1.5964039008533117,740.989990234375,1.6507124424997195,737.2000122070312,-0.05116932289108456
4267,2023-02-27,747.4000244140625,748.72998046875,741.3499755859375,745.739990234375,429500.0,0.007481362823718252,2.4167114074995055,0.3079867284195269,59.293631341523366,61.45603047007024,0.6149647320041822,-13.64355714713588,-76.54642253242218,-131.8414329289535,43.3347645651499,7.3800048828125,24.245911755603288,10.209030151367188,-22.295556435616618,42.71361673835099,-6.043263142124715,26.46132344485909,20.446180419921916,93.10545583410062,29.00880494423059,16.252293293491924,2,1.634979248046875,-32.545013427734375,-92.35002136230469,-129.25503540039062,-11.760009765625,0,-0.045129837305463716,3.1389313428715107,741.8499755859375,2.574893851234471,746.2999877929688,-1.5964039008533117,740.989990234375,-0.045129837305463716
4268,2023-02-28,743.8699951171875,755.1400146484375,743.219970703125,748.5999755859375,376600.0,-0.004723078915661594,-2.9535608729098346,-2.8493271564085596,50.53975051147169,59.36231821190722,5.220747645657639,-7.620067819252881,-70.78674802453475,-126.73437146183062,43.32265171824478,11.9200439453125,20.391595178800117,4.848001098632835,-24.530467284332985,34.226469481598656,-9.841233092850075,19.537235290115746,23.208085668945387,56.14780475409018,-3.724176286916226,14.689234191482932,2,5.165008544921875,-23.589996337890625,-87.25,-116.3800048828125,-21.25,1,-0.03237127085096403,2.4167114074995055,747.4000244140625,3.1389313428715107,741.8499755859375,2.574893851234471,746.2999877929688,-0.03237127085096403
4269,2023-03-01,750.9400024414062,756.7000122070312,743.0700073242188,743.0700073242188,196900.0,0.0095043587866519,-2.4637899210497745,-1.6638536182512647,48.62498613746243,56.989308014817794,-2.896984586604617,-12.728678139715612,-74.98769262430017,-131.98229087372783,43.12862459724684,13.6300048828125,19.693194259337133,10.258508300781273,-17.77966418884671,38.296680790409255,-3.7605779440326614,24.277594545595207,15.385316777832145,78.87011114394977,22.155184972188792,14.01908624481398,3,-7.8699951171875,-27.845001220703125,-94.32000732421875,-118.22000122070312,-26.6199951171875,2,-0.0248888091999927,-2.9535608729098346,743.8699951171875,2.4167114074995055,747.4000244140625,3.1389313428715107,741.8499755859375,-0.0248888091999927
4270,2023-03-02,759.0599975585938,759.8599853515625,745.3200073242188,748.989990234375,174900.0,0.010813107692742907,1.4918593522000407,1.2795442912317165,54.91137299277138,56.24937209776394,-13.905914889070004,-19.4093711019716,-79.87814723596068,-138.13863855032264,42.60249033376478,14.53997802734375,18.451798590499493,16.833004760742142,-11.699972046483254,45.36598156796754,2.5665163571294443,31.09949316435484,6.52761532508805,97.3701898671953,40.394284102536325,14.266488403612685,3,-14.410003662109375,-32.790008544921875,-96.09750366210938,-119.95999145507812,-25.1500244140625,3,-0.031868366821081184,-2.4637899210497745,750.9400024414062,-2.9535608729098346,743.8699951171875,2.4167114074995055,747.4000244140625,-0.031868366821081184
4271,2023-03-03,767.219970703125,768.5399780273438,757.5499877929688,760.4199829101562,239800.0,0.010750102983659637,1.3283871593443894,0.6752713850182136,66.02983443888445,56.79694303779025,-21.40926754773443,-24.46186172133639,-84.52853883140187,-144.051702909268,42.70213150811845,10.989990234375,15.677230792005048,22.22398071289058,-4.589430983887723,49.03739240966888,8.817274864501428,35.63068656127973,-37.77996826171875,95.14524749652622,34.61614691326827,13.40670584838913,3,-18.22998046875,-35.13995361328125,-101.85247802734375,-125.7149658203125,-28.39996337890625,4,-0.039323771619900305,1.4918593522000407,759.0599975585938,-2.4637899210497745,750.9400024414062,-2.9535608729098346,743.8699951171875,-0.039323771619900305
4272,2023-03-06,770.1500244140625,771.3400268554688,765.4500122070312,766.239990234375,212800.0,0.0038190529741453094,-1.1457286432160805,0.5750060586477098,63.783486451015214,57.659987168896066,-22.61315686366504,-24.169408738704647,-84.10405261216931,-144.6637036656807,43.07139195319568,5.8900146484375,11.682704826502118,22.321533203125,-2.3673616855913906,47.01042809184139,9.977085758766748,34.66598064748325,-39.92802246093754,95.79058500440438,32.11918894414707,12.344447444358213,3,-19.760009765625,-33.230010986328125,-100.26750183105469,-116.04501342773438,-24.72003173828125,0,-0.031669173375659665,1.3283871593443894,767.219970703125,1.4918593522000407,759.0599975585938,-2.4637899210497745,750.9400024414062,-0.031669173375659665
4273,2023-03-07,762.7999877929688,772.010009765625,761.9299926757812,769.3300170898438,215400.0,-0.009543642651554496,-1.4377250988959083,-1.6700696200555711,53.57070706452336,57.596637057487186,-12.571953378917328,-14.204325573987717,-73.97924098089948,-134.87223434187968,43.105361105440196,10.08001708984375,10.070920810598409,12.848995971679642,-9.032498173193176,34.73049011655246,1.9082488992431763,23.789743044116108,-30.933264843750067,68.1754623507602,5.363570951038454,10.940747072436425,3,-12.074981689453125,-25.54498291015625,-88.81498718261719,-105.29998779296875,-9.08001708984375,1,-0.03560562870892803,-1.1457286432160805,770.1500244140625,1.3283871593443894,767.219970703125,1.4918593522000407,759.0599975585938,-0.03560562870892803
4274,2023-03-08,764.489990234375,769.0800170898438,755.6699829101562,764.5800170898438,201400.0,0.00221552499796962,1.950493852858035,0.013786592888922122,47.93612699362877,56.038212462738905,-11.82102898451626,-14.92777896379414,-72.54069597830335,-133.8824494309249,42.22875002207256,13.4100341796875,8.92505061387601,13.439498901367188,-9.066576048191223,35.9455738509256,2.186461426588039,24.692536376146336,-30.214670076171956,71.82458282737502,13.013520852541163,11.253037474779195,3,-13.764984130859375,-26.379974365234375,-89.88247680664062,-106.989990234375,-12.65997314453125,2,-0.054768532815388626,-1.4377250988959083,762.7999877929688,-1.1457286432160805,770.1500244140625,1.3283871593443894,767.219970703125,-0.054768532815388626
4275,2023-03-09,741.5499877929688,769.1300048828125,740.6599731445312,769.1300048828125,284200.0,-0.030006936303212273,1.0645405436507323,306.3532203389831,46.14552466647458,54.53726895530614,11.59350961351845,7.386773176046177,-46.71514984393832,-108.55853919383458,40.530386321610315,28.47003173828125,8.84855441029174,-8.863003540039017,-31.701375733105465,13.97536865302743,-20.282189636572298,2.5561825564942637,-5.010586258320359,2.8389588796800864,-54.46546765861145,11.419186096533235,3,14.785003662109375,-3.41998291015625,-66.35247802734375,-83.45999145507812,12.8900146484375,3,-0.02323508968023935,1.950493852858035,764.489990234375,-1.4377250988959083,762.7999877929688,-1.1457286432160805,770.1500244140625,-0.02323508968023935
4276,2023-03-10,717.1199951171875,740.989990234375,711.1400146484375,740.989990234375,459500.0,-0.03294449879028494,1.5010458057818485,0.8654815201683667,38.02303749991832,52.173869639572246,35.92449113865257,31.057357750333495,-19.821617078185454,-81.74386023714328,38.009198662433555,30.40997314453125,8.326865252872608,-31.79999694824221,-59.05943474686478,-4.540559149619639,-45.42971584755344,-18.17027804893098,54.8900146484375,9.824184242560369,-47.507521059676485,13.629718899311275,3,24.45501708984375,21.010009765625,-33.212493896484375,-53.375,45.30999755859375,4,0.02341306635105056,1.0645405436507323,741.5499877929688,1.950493852858035,764.489990234375,-1.4377250988959083,762.7999877929688,0.02341306635105056
4277,2023-03-13,702.6599731445312,711.1599731445312,696.5599975585938,703.3499755859375,480400.0,-0.020164020067929167,-1.2653263190791186,0.028906685486056776,35.581902064634605,50.51188647881257,48.46761869285535,45.66854948593095,-2.8621587490572438,-65.13993359315668,36.85872050567797,20.55999755859375,5.609261441442527,-44.869519042968705,-78.24310384574198,-11.495934240195425,-61.55631144435529,-28.18272664158212,68.13263671874995,8.084790721039854,-53.06678376987192,16.68679240138664,3,31.625030517578125,31.625030517578125,-13.23748779296875,-36.92498779296875,57.98004150390625,0,0.05146163942975823,1.5010458057818485,717.1199951171875,1.0645405436507323,741.5499877929688,1.950493852858035,764.489990234375,0.05146163942975823
4278,2023-03-14,728.2000122070312,737.5700073242188,717.1099853515625,717.1099853515625,393100.0,0.03634765041219534,-2.6898056676151216,-16.072445820433437,45.48153789560343,50.16261445193935,22.876774060903358,20.194366111650538,-25.77044547144419,-88.59890951554974,35.72572864127716,34.9100341796875,4.092018186803443,-18.71398010253904,-53.07218798773829,15.64422778266021,-35.89308404513872,-1.5348761599393583,39.62329316406249,43.59929923539955,-21.814775381187793,17.179103942599653,3,6.084991455078125,6.084991455078125,-37.370025634765625,-61.755035400390625,34.79998779296875,1,0.02366105490238768,-1.2653263190791186,702.6599731445312,1.5010458057818485,717.1199951171875,1.0645405436507323,741.5499877929688,0.02366105490238768
4279,2023-03-15,697.1300048828125,712.9500122070312,686.4600219726562,711.1400146484375,445200.0,-0.04266685910928736,2.005102994633893,-1.26329809189924,35.30398780247096,47.98401609746153,50.859552276576665,49.174238641573766,7.584241624012975,-55.62797953508016,34.1764330097266,41.739990234375,1.3493380496341842,-46.85648803710933,-87.47670136496265,-6.2362747092560085,-67.16659470103605,-26.546381373182612,67.8427681757812,12.906719627306723,-51.55703205186618,20.310106663926685,3,32.105010986328125,32.105010986328125,-3.7900238037109375,-30.685028076171875,67.3399658203125,2,0.08117562782256837,-2.6898056676151216,728.2000122070312,-1.2653263190791186,702.6599731445312,1.5010458057818485,717.1199951171875,0.08117562782256837
4280,2023-03-16,712.239990234375,714.030029296875,686.8499755859375,689.8099975585938,331700.0,0.021674558899673846,1.0899638389389628,-1.6009976474688508,41.68026050784488,45.278507882901565,31.748398554520918,31.26293239576114,-4.893296167453855,-68.56254445369677,32.259998611543814,27.1800537109375,0.6666180878778505,-28.950503540039108,-70.25715977302207,12.356152692943851,-49.60383165653059,-8.297175423547628,48.022017759062464,47.27669771965897,-15.772749671719815,20.6533281164915,3,16.995025634765625,16.995025634765625,-10.72998046875,-40.529998779296875,53.010009765625,3,0.05558523446913011,2.005102994633893,697.1300048828125,-2.6898056676151216,728.2000122070312,-1.2653263190791186,702.6599731445312,0.05558523446913011
4281,2023-03-17,690.9000244140625,705.760009765625,687.5900268554688,705.760009765625,571000.0,-0.029961763047438805,1.4454913622435988,-0.6625051361522533,35.41861070278914,42.12685502198755,45.95672395136694,50.64985306955964,18.63428761475575,-45.25869816907857,30.963774405014444,24.64996337890625,-0.9305038129293735,-47.4019714355469,-94.21843149413473,-0.5855113769590616,-70.81020146484082,-23.99374140625298,64.93386441812811,8.687152639284632,-48.47181336451913,23.408230029293925,3,38.334991455078125,38.334991455078125,19.834976196289062,-11.97503662109375,63.0999755859375,4,0.09196696451303588,1.0899638389389628,712.239990234375,2.005102994633893,697.1300048828125,-2.6898056676151216,728.2000122070312,0.09196696451303588
4282,2023-03-20,699.969970703125,701.72998046875,692.8200073242188,697.47998046875,387500.0,0.013127726108787652,1.9650444814559045,-0.1675634380159858,38.98534274383738,40.506258986355775,28.92679319088984,40.17427811363734,11.808966041059648,-52.36713079018773,29.92162450537158,10.8299560546875,-4.1685534521316185,-36.13202514648435,-85.87108666149811,13.607036368529407,-61.001555903991175,-11.26249438897753,51.70148611749357,26.433090593824115,-29.579242661170856,24.86953075750685,3,27.825042724609375,29.265045166015625,15.79754638671875,-16.90496826171875,42.95001220703125,0,0.08923243079973098,1.4454913622435988,690.9000244140625,1.0899638389389628,712.239990234375,2.005102994633893,697.1300048828125,0.08923243079973098
4283,2023-03-21,716.4600219726562,723.75,710.989990234375,715.0900268554688,316000.0,0.023558226723593423,-1.6666496594300875,0.5502010000980488,41.739346342074,39.817727802849696,5.7799708156205725,23.24242231215078,-2.6037962817965763,-66.9788159232819,28.644387807681515,23.780029296875,-9.565724474233775,-18.604974365234398,-69.10660910685988,31.896660376391083,-43.855791736047195,6.645843005578399,31.29874875708458,80.45057033287013,26.200634988210922,25.25081737081274,3,11.334991455078125,12.774993896484375,-0.2050018310546875,-33.39501953125,42.67999267578125,1,0.06166428177547001,1.9650444814559045,699.969970703125,1.4454913622435988,690.9000244140625,1.0899638389389628,712.239990234375,0.06166428177547001
4284,2023-03-22,704.8800048828125,722.02001953125,704.6199951171875,717.2999877929688,208200.0,-0.01616282379295919,-1.68933866015122,-9.065713267397308,37.23134229815557,38.827263095258694,8.957009680344413,33.70661809759497,10.904072972098902,-53.56518808251917,27.07375355164416,17.4000244140625,-15.553156609439611,-28.379492187499977,-80.5438143049131,23.784829929913144,-54.46165324620654,-2.2973311287934166,39.2008409215033,48.861835684866925,0.06358282078403477,26.082161058706546,3,8.845001220703125,24.355010986328125,14.232513427734375,-21.81500244140625,60.1199951171875,2,0.08245374349475276,-1.6666496594300875,716.4600219726562,1.9650444814559045,699.969970703125,1.4454913622435988,690.9000244140625,0.08245374349475276
4285,2023-03-23,701.25,714.4299926757812,698.4099731445312,708.0700073242188,202900.0,-0.005149819625563046,-1.5631906094208525,0.5491156770144824,34.11358417219999,38.39287939217888,7.006050605005157,35.61451728357531,16.202239199725227,-48.25623199215579,25.483012895283984,16.02001953125,-20.232799526976123,-29.756997680664085,-83.41945504392527,23.905459682597098,-56.58822636229468,-2.925768999033494,39.37359637441625,37.77650246014398,-4.946047406261599,26.831228681630574,3,10.7650146484375,27.985015869140625,19.432510375976562,-18.18499755859375,67.94000244140625,3,0.09015325590463452,-1.68933866015122,704.8800048828125,-1.6666496594300875,716.4600219726562,1.9650444814559045,699.969970703125,0.09015325590463452
4286,2023-03-24,703.8900146484375,707.47998046875,689.6599731445312,692.030029296875,304600.0,0.003764726771390281,-1.1469762037826867,-1.7389989171193585,34.02141852072086,38.21949233174402,2.5613605001910855,31.605240871589785,14.810920071625333,-49.459533985326516,24.429960036336425,17.82000732421875,-24.841621962532372,-25.21898498535154,-79.94143200271765,29.503462032014568,-52.58020849403465,2.142238523331571,33.48376726187314,41.74253532928343,5.495921634490372,27.36122350868306,3,8.125,25.345001220703125,17.752487182617188,-19.865020751953125,68.010009765625,4,0.08717268902047026,-1.5631906094208525,701.25,-1.68933866015122,704.8800048828125,-1.6666496594300875,716.4600219726562,0.08717268902047026
4287,2023-03-27,713.6699829101562,718.6500244140625,707.4000244140625,712.6900024414062,212600.0,0.013894171046883619,1.0566608272614677,0.08262914663894522,38.289555153639704,37.42038313819249,-6.138081839631354,20.204639219021487,6.21368141254095,-57.63888432254544,22.893183300692826,14.760009765625,-27.72037509459517,-13.752514648437455,-68.17969506959594,40.67466577272103,-40.966104859016696,13.461075562141787,20.64897340389507,70.4311846611916,36.644388196005636,27.213590210579234,3,-8.564971923828125,15.565032958984375,11.947525024414062,-29.644989013671875,55.54998779296875,0,0.0565107375335987,-1.1469762037826867,703.8900146484375,-1.5631906094208525,701.25,-1.68933866015122,704.8800048828125,0.0565107375335987
4288,2023-03-28,719.7899780273438,720.3699951171875,711.6900024414062,711.6900024414062,160300.0,0.008575385351408116,-1.1432145279180168,8.265445939212755,39.56582407571778,37.89392050188658,-15.171993501178235,12.846793974875027,1.2532807847160257,-62.10259229311919,21.015198361059717,8.67999267578125,-27.578876267739815,-6.42851867675779,-60.38708595542357,47.53004860190799,-33.407802316090624,20.550764962575045,11.657442226223907,93.10865788863175,61.48410157562837,26.979283639332884,3,-14.489990234375,9.445037841796875,8.827529907226562,-35.764984130859375,40.20001220703125,1,0.032134380289932096,1.0566608272614677,713.6699829101562,-1.1469762037826867,703.8900146484375,-1.5631906094208525,701.25,0.032134380289932096
4289,2023-03-29,732.25,732.97998046875,721.3300170898438,721.3300170898438,233300.0,0.01731063553677714,-1.1336962657828107,1.348150101725567,47.71745868248331,38.56472029906864,-24.726611927075282,-1.1438762720514433,-9.764651022308044,-72.53268286523848,19.134779232662584,13.19000244140625,-25.50460885259031,6.96600341796875,-45.82457298323891,59.75657981917641,-19.429284782635023,33.36129161857252,-45.78997802734375,98.31491148354009,60.44467448525035,26.395288200603815,3,-21.964996337890625,-3.014984130859375,-1.3124847412109375,-48.225006103515625,34.94000244140625,2,0.03672245086847048,-1.1432145279180168,719.7899780273438,1.0566608272614677,713.6699829101562,-1.1469762037826867,703.8900146484375,0.03672245086847048
4290,2023-03-30,734.8699951171875,738.0599975585938,731.3400268554688,736.0399780273438,179200.0,0.003578006305479775,1.5796323848127365,-0.1071414598156646,54.87878529627093,40.726961920566616,-26.59579118325462,-5.97540790195535,-10.616738471403892,-73.17296536454387,17.11430253462115,6.719970703125,-26.597161303253415,10.795498657226517,-39.79954761517831,61.390544929631346,-14.502024478975954,36.09302179342899,-47.479573974609366,93.40908918946866,49.843511671183734,25.29752313620243,3,-21.010009765625,-5.634979248046875,-3.9324798583984375,-50.845001220703125,37.42999267578125,3,0.04100045597590052,-1.1336962657828107,732.25,-1.1432145279180168,719.7899780273438,1.0566608272614677,713.6699829101562,0.04100045597590052
4291,2023-03-31,737.0499877929688,742.0,732.260009765625,739.219970703125,290300.0,0.002966501136617561,1.520035689188229,1.854713339245657,60.136772286305,43.07712075861857,-24.07244838363465,-11.100688658901618,-10.58437738135217,-73.60408821921556,14.738694095148503,9.739990234375,-22.970926613557708,14.48399047851558,-32.354250519362495,61.322231476393654,-8.935130020423458,37.90311097745462,-47.63278359374999,85.6935962433364,36.085070812838154,23.419120498939026,3,-21.220001220703125,-7.814971923828125,-6.1124725341796875,-53.024993896484375,71.3599853515625,4,0.04360628882808615,1.5796323848127365,734.8699951171875,-1.1336962657828107,732.25,-1.1432145279180168,719.7899780273438,0.04360628882808615
4292,2023-04-03,745.760009765625,749.2100219726562,738.3699951171875,739.510009765625,194700.0,0.011817410103672321,-1.541615386817024,-2.8802070148791943,55.74607295858757,44.63342371600896,-28.613052296110027,-22.906042283130546,-17.335294132491754,-80.58098433169027,12.246624605033448,12.1600341796875,-21.258644732205994,24.41351318359375,-18.296347213161198,67.1233735803487,3.058582985216276,45.768443381971224,-53.18783781835941,90.80487630301532,38.765845463520016,21.354930198377446,4,-26.32501220703125,-16.524993896484375,-14.822494506835938,-61.735015869140625,64.3800048828125,0,0.03505151027963094,1.520035689188229,737.0499877929688,1.5796323848127365,734.8699951171875,-1.1336962657828107,732.25,0.03505151027963094
4293,2023-04-04,735.6400146484375,744.4600219726562,732.9199829101562,744.3400268554688,156400.0,-0.013570042620504652,1.5816635147774676,-1.392001953125,64.60372275174403,47.67479932196324,-17.30619001816285,-15.731705284923692,-5.731534054022404,-68.91601355935393,9.828665443663002,12.84002685546875,-16.24972557775334,15.651516723632767,-23.04747646292435,54.350509910189885,-3.697979869645792,35.001013316911326,-38.53681469914068,51.32709846624021,-5.428019041486699,19.34949659327858,4,-16.20501708984375,-6.404998779296875,-3.69500732421875,-51.615020751953125,61.239990234375,1,0.04564726685066933,-1.541615386817024,745.760009765625,1.520035689188229,737.0499877929688,1.5796323848127365,734.8699951171875,0.04564726685066933
4294,2023-04-05,722.6199951171875,733.4600219726562,722.3300170898438,728.8699951171875,222800.0,-0.017698900647040383,-2.2591732051259137,0.7183897966199199,53.9996933190592,49.88436700494759,-1.6819980935978265,-6.334064834904552,8.353347923108004,-54.23093434798875,7.630014007700756,13.30999755859375,-12.66833615636915,4.724996948242165,-27.88931855565488,37.33931245213921,-11.582160803706415,21.032154700190745,-21.348249406021978,1.0787871081421065,-54.52582732877164,16.307157751948527,4,-3.18499755859375,6.615020751953125,12.037506103515625,-38.595001220703125,72.97003173828125,2,0.05171458770820081,1.5816635147774676,735.6400146484375,-1.541615386817024,745.760009765625,1.520035689188229,737.0499877929688,0.05171458770820081
4295,2023-04-06,724.3200073242188,726.8599853515625,719.5599975585938,721.5399780273438,175900.0,0.002352567350085044,-1.1661716231390589,-0.4448046875,65.17433975148084,53.345802697254264,0.26218693485702715,-9.898594788072046,7.5584206023169145,-55.152738128787405,6.439865012607278,7.29998779296875,-10.669942319027541,7.28650817871096,-23.55919640044533,38.13221275786725,-8.136344110867185,22.709360468289105,-19.213199512133997,16.05398261786054,-43.606421267473856,15.422852289578133,4,3.985015869140625,4.915008544921875,8.762496948242188,-40.295013427734375,83.82000732421875,3,0.059186540042650115,-2.2591732051259137,722.6199951171875,1.5816635147774676,735.6400146484375,-1.541615386817024,745.760009765625,0.059186540042650115
4296,2023-04-10,733.9099731445312,735.0499877929688,714.97998046875,720.239990234375,180500.0,0.013239957095400046,1.5166134124174877,4.917208219899885,65.33802387232055,56.35118811044102,-5.164756868447171,-19.14792718791,-1.3071372329902715,-63.68096186405012,6.87509403894236,20.07000732421875,-6.136735654837707,16.036975097656295,-15.71912106688626,47.79307126219885,0.1589270153850748,31.915023179927516,-25.27490819960076,55.302277894173756,-8.207505063829053,15.87804808227126,4,-3.4599609375,-4.674957275390625,1.550018310546875,-49.884979248046875,73.1600341796875,0,0.05230888808330336,-1.1661716231390589,724.3200073242188,-2.2591732051259137,722.6199951171875,1.5816635147774676,735.6400146484375,0.05230888808330336
4297,2023-04-11,738.8200073242188,740.47998046875,733.6500244140625,737.0399780273438,182800.0,0.0066902404373248014,1.6784269609133775,0.1302144493211114,61.28607516943931,58.764549343076744,-6.85272377546562,-22.356259492610775,-5.438503141206866,-67.32849569442669,6.725070922852352,6.8299560546875,-0.10442968241216022,19.139007568359375,-13.08422522234116,51.36224035905991,3.027391173009164,35.250623963709586,-26.93894581707025,80.86836259138181,18.695889474161604,16.11161639535026,4,-6.725006103515625,-9.584991455078125,1.714996337890625,-54.795013427734375,81.0999755859375,1,0.09419068938366482,1.5166134124174877,733.9099731445312,-1.1661716231390589,724.3200073242188,-2.2591732051259137,722.6199951171875,0.09419068938366482
4298,2023-04-12,745.4299926757812,749.8499755859375,740.0599975585938,744.8400268554688,157300.0,0.00894667887446876,1.0763624595469257,0.3314360170072692,71.54850473964547,61.412443349428095,-10.552945159188198,-29.101270469059045,-11.066058633766033,-72.65458529156945,7.073686394536758,11.02996826171875,6.358989081131881,24.88749389648433,-9.16414777179034,58.939135564759,7.861673062346995,41.913314730621664,-30.562614331392183,87.32439481192348,22.498767801275832,17.025820834137363,4,-13.0150146484375,-16.194976806640625,-1.7749786376953125,-59.999969482421875,80.6199951171875,2,0.08680898623407196,1.6784269609133775,738.8200073242188,1.5166134124174877,733.9099731445312,-1.1661716231390589,724.3200073242188,0.08680898623407196
4299,2023-04-13,753.719970703125,755.22998046875,742.239990234375,748.2100219726562,251000.0,0.011121068522593536,2.0457300275482093,9.339437202565694,76.56707377373418,63.82225318025735,-17.295989377077717,-34.714103948815705,-18.595519129196077,-79.51256605537492,7.160997574431069,12.989990234375,11.65888652565684,30.347973632812455,-4.896052326574136,65.59199959219904,12.72596065311916,47.96998661250575,-35.354332634581056,96.24842294254658,26.844560277342666,17.622012979693285,4,-18.614990234375,-25.924957275390625,-9.729965209960938,-66.53997802734375,68.7900390625,3,0.05726269152643604,1.0763624595469257,745.4299926757812,1.6784269609133775,738.8200073242188,1.5166134124174877,733.9099731445312,0.05726269152643604
4300,2023-04-14,751.8300170898438,755.9500122070312,748.0599975585938,748.0599975585938,234900.0,-0.002507501043813587,-3.1856624789535033,0.6842204375519246,74.45920015246342,65.41363405427495,-14.24530267358682,-31.311443480422895,-16.286604352578138,-76.01957201339997,7.3132023322346775,7.8900146484375,16.54680341170581,26.478518676757858,-10.535675765769952,63.49271311928567,7.97142145549401,44.985615898021706,-29.040657933275043,89.94388107017771,16.337098476502305,18.5070972212639,4,-16.365020751953125,-24.035003662109375,-7.412506103515625,-63.404998779296875,56.07000732421875,4,0.05820465899327831,2.0457300275482093,753.719970703125,1.0763624595469257,745.4299926757812,1.6784269609133775,738.8200073242188,0.05820465899327831
4301,2023-04-17,754.4400024414062,757.6699829101562,749.4400024414062,752.1300048828125,133400.0,0.003471509905477177,-1.1404363734493186,0.6127282735396969,72.44304704204795,67.26885339688165,-15.789539045307833,-30.479815892340753,-17.912861796962034,-77.29093637478832,7.500972860609901,8.22998046875,18.624444751023248,25.911505126953102,-9.525944196440605,61.34895445034681,8.192780465256192,43.63022978865001,-27.00815185777276,86.55293068355935,12.026257758358668,17.71872466169686,4,-18.115020751953125,-32.375,-7.2075042724609375,-66.01498413085938,28.77996826171875,0,0.07117863850439443,-3.1856624789535033,751.8300170898438,2.0457300275482093,753.719970703125,1.0763624595469257,745.4299926757812,0.07117863850439443
4302,2023-04-18,762.4299926757812,763.2999877929688,757.1599731445312,757.4299926757812,240900.0,0.010590623785216913,-1.2165961572360304,2.164504452136233,72.99894126663489,68.20165545409175,-23.65365346081569,-35.36364566282282,-24.85951148439085,-83.8148733710616,7.788431370430857,8.8599853515625,19.15684017518447,30.77849426269529,-5.0684614103982994,66.62544993578888,12.855016426148495,48.701972099242084,-30.160040919904077,96.25647382630711,23.08556479682619,17.923477836546798,4,-23.290008544921875,-37.54998779296875,-22.577484130859375,-68.63998413085938,17.20001220703125,1,0.05854965711903781,-1.1404363734493186,754.4400024414062,-3.1856624789535033,751.8300170898438,2.0457300275482093,753.719970703125,0.05854965711903781
4303,2023-04-19,760.6400146484375,766.6099853515625,758.3699951171875,761.1099853515625,200100.0,-0.00234772771866143,-2.2894108474245893,-0.093994140625,67.30467314197108,69.6799865455264,-20.05330973920968,-31.72042977090723,-22.246310161716565,-80.76146052963611,8.655677843456697,8.239990234375,18.52891816757881,26.779516601562477,-10.54052070544219,64.09955390856715,8.119497948060143,45.43953525506481,-22.78465640588388,75.50278252245303,5.2847082870013935,18.660018653502338,4,-19.84503173828125,-34.105010986328125,-26.355010986328125,-65.22500610351562,26.07000732421875,2,0.0779343278293314,-1.2165961572360304,762.4299926757812,-1.1404363734493186,754.4400024414062,-3.1856624789535033,751.8300170898438,0.0779343278293314
4304,2023-04-20,763.0,765.760009765625,754.02001953125,756.8900146484375,207800.0,0.003102631081870255,1.0189140679940802,-13.00077922077922,67.20070940302362,69.90513872903115,-17.973088229137147,-31.097333695555562,-24.45274664035037,-81.98602311034415,9.689519910471455,11.739990234375,18.37639571624493,26.23350219726558,-10.63346925773999,63.10047365227115,7.800016469762795,44.666987924768364,-19.393716335644626,80.53914971884326,12.707049758752234,18.43348572750276,4,-22.20501708984375,-36.464996337890625,-28.714996337890625,-67.58499145507812,29.489990234375,3,0.08263432214019506,-2.2894108474245893,760.6400146484375,-1.2165961572360304,762.4299926757812,-1.1404363734493186,754.4400024414062,0.08263432214019506
4305,2023-04-21,764.469970703125,767.9500122070312,759.4299926757812,767.9500122070312,240500.0,0.0019265671076342805,3.8965045512741816,-0.5695662597646495,66.91341292161269,70.08018195673029,-14.694093787557449,-29.079078289118684,-26.129328512854045,-82.26057832665833,10.542261105585796,8.52001953125,17.766457494553606,24.542474365234398,-10.2873286172412,59.372277347709996,7.127572873996655,41.95737585647214,-16.262946701328246,81.19913739662609,14.980886266460658,17.414901491237774,4,-13.669952392578125,-37.069976806640625,-35.234954833984375,-67.2099609375,15.99005126953125,4,0.07592193452558682,1.0189140679940802,763.0,-2.2894108474245893,760.6400146484375,-1.2165961572360304,762.4299926757812,0.07592193452558682
4306,2023-04-24,765.25,769.52001953125,764.280029296875,766.3900146484375,232800.0,0.0010203530900729785,-2.402639610003567,0.32758650928670396,63.325599252186684,70.30679574370221,-11.802150173895257,-26.37893377587875,-26.875183026702075,-81.34232131133842,11.09354171076694,5.239990234375,20.07790508857363,22.254504394531295,-9.917970929059493,54.426979718122084,6.168266732735901,38.34074205632669,-13.094378357156302,72.45148689516128,8.957317297656942,16.08623766179538,4,-10.459991455078125,-36.694976806640625,-36.014984130859375,-67.989990234375,8.4000244140625,0,0.05573345235421434,3.8965045512741816,764.469970703125,1.0189140679940802,763.0,-2.2894108474245893,760.6400146484375,0.05573345235421434
4307,2023-04-25,754.0,762.5499877929688,751.6199951171875,760.9400024414062,254700.0,-0.014701078079059182,1.1515790485459056,6.087643216618481,62.36198028395445,69.28607080418098,2.042353355203204,-12.598525165937872,-15.188781224415152,-68.50272700507526,11.875795197259043,13.6300048828125,20.82257984536136,8.988003540039017,-20.378506953975375,38.35451403405341,-5.695251706968179,23.671258787046213,15.52001953125,13.296098529020641,-49.599916524495676,14.683255247007184,4,1.8800048828125,-24.410003662109375,-24.764984130859375,-56.204986572265625,24.1500244140625,1,0.038753276794595504,-2.402639610003567,765.25,3.8965045512741816,764.469970703125,1.0189140679940802,763.0,0.038753276794595504
4308,2023-04-26,742.9199829101562,755.9299926757812,741.739990234375,752.2999877929688,291300.0,-0.014694982877776819,-1.4173789173789173,1.3515852425135217,64.03485896147234,67.89360249170745,14.224769135753263,0.31956642537716107,-4.115785426249204,-56.17871572371064,12.551736639976664,14.19000244140625,20.70801291242026,-3.2485137939453352,-30.151216295288236,23.654188707397566,-16.699865044616786,10.202837456726115,26.60003662109375,4.247629342543524,-63.72213100888353,13.451351250671456,4,12.71002197265625,-13.329986572265625,-14.40496826171875,-43.3399658203125,50.9000244140625,2,0.04941315729435125,1.1515790485459056,754.0,-2.402639610003567,765.25,3.8965045512741816,764.469970703125,0.04941315729435125
4309,2023-04-27,759.1400146484375,759.6599731445312,745.6500244140625,751.3200073242188,216400.0,0.02183281121978209,2.1625436584206503,-0.8336890462123085,70.048391007777,67.4035125867423,-1.2802033694683814,-14.527472569231804,-20.643553746234943,-71.1458438295133,12.89724512670759,16.739990234375,21.458469106119765,11.627017211914108,-15.033500577499808,38.287535001328024,-1.70324168279285,24.957276106621066,9.268803710937505,62.63501102937945,-11.41009719851099,13.330258894706986,4,-3.510009765625,-29.550018310546875,-30.625,-59.44000244140625,29.010009765625,3,0.036317420755361596,-1.4173789173789173,742.9199829101562,1.1515790485459056,754.0,-2.402639610003567,765.25,0.036317420755361596
4310,2023-04-28,765.0,765.6900024414062,753.6199951171875,753.6199951171875,167800.0,0.00771924182428485,-1.1212657548940734,1.4552422281713666,68.70416024992784,66.98808072095117,-5.672040121099258,-18.98798015458533,-27.15185562507827,-75.50143133095048,13.16322301000154,12.07000732421875,20.841232246486015,15.980502319335983,-11.074136870720963,43.03514150939293,2.453182724307453,29.507821914364513,2.3420652343750135,83.72924850817756,7.011193487315467,13.52731959502848,4,-9.3699951171875,-35.410003662109375,-43.519989013671875,-59.60498046875,30.41998291015625,4,0.0359346277573529,2.1625436584206503,759.1400146484375,-1.4173789173789173,742.9199829101562,1.1515790485459056,754.0,0.0359346277573529
4311,2023-05-01,769.1900024414062,778.1199951171875,764.3900146484375,765.0,247700.0,0.005477127374387214,-4.075803558333427,0.368189863234111,68.4306558528339,66.48049345275106,-8.436959582761574,-21.762447358719783,-31.326536514286317,-78.06804108241727,13.502759164117585,13.72998046875,18.994486073535427,18.563504028320267,-9.303511755732984,46.43051981237352,4.629996136293585,32.49701192034695,-27.45001220703125,75.45356933143192,-0.7089517246788688,13.93350789202665,5,-9.260009765625,-35.300018310546875,-48.56498718261719,-60.654998779296875,36.57000732421875,0,0.014651801889622895,-1.1212657548940734,765.0,2.1625436584206503,759.1400146484375,-1.4173789173789173,742.9199829101562,0.014651801889622895
4312,2023-05-02,771.9000244140625,772.9600219726562,754.5599975585938,768.4299926757812,287400.0,0.003523215283681047,5.583161365696005,0.8281693833850456,66.86205606778961,66.43131377784202,-10.797904105428188,-23.6249795607298,-33.837911722739136,-78.9723401030941,13.318923707946206,18.4000244140625,17.640808834472182,19.966525268554733,-9.353578773170511,49.28662931027998,5.306473247692111,34.626577289417355,-29.43243408203125,82.90277661270028,7.815400300664024,14.660052020862613,5,-11.97003173828125,-29.1400146484375,-51.27500915527344,-63.365020751953125,35.0999755859375,1,0.002267132976616182,-4.075803558333427,769.1900024414062,-1.1212657548940734,765.0,2.1625436584206503,759.1400146484375,0.002267132976616182
4313,2023-05-03,769.219970703125,779.4500122070312,766.2899780273438,772.719970703125,342600.0,-0.003472021798382352,-1.8119775160739204,-1.0086363076706595,60.63391805813079,65.70167029507614,-7.5687251455735804,-19.28917676455376,-30.76800865207713,-74.51958202292064,13.547511260961887,13.1600341796875,16.49452645907877,15.60747375488279,-13.629810190028138,44.84475769979372,0.9888317824273827,30.226115727338197,-26.03933227539062,69.73359408717195,-2.5664658800338884,14.61864197245545,5,-8.624969482421875,-23.64996337890625,-52.049957275390625,-53.419952392578125,30.7900390625,2,0.011609232795626312,5.583161365696005,771.9000244140625,-4.075803558333427,769.1900024414062,-1.1212657548940734,765.0,0.011609232795626312
4314,2023-05-04,759.989990234375,767.0800170898438,750.8599853515625,767.0800170898438,355000.0,-0.011999143054376327,3.5754500142041787,2.025721958705357,55.085994712114584,64.38751271624302,1.3291591486073457,-7.500538895715181,-21.369575166399045,-63.628894690329844,14.016037899617395,18.3599853515625,14.373992149396713,4.508993530273415,-20.916648699866982,29.934635760413812,-8.20382758479684,17.22181464534367,-15.358576855468755,31.93422982415316,-36.55872900679367,12.712821115070223,5,0.605010986328125,-12.774993896484375,-42.72248840332031,-44.189971923828125,46.4100341796875,3,0.044513766660809306,-1.8119775160739204,769.219970703125,5.583161365696005,771.9000244140625,-4.075803558333427,769.1900024414062,0.044513766660809306
4315,2023-05-05,767.1900024414062,770.239990234375,762.0900268554688,766.1199951171875,281700.0,0.009473825049736373,1.273356430839427,-0.1509172455945525,57.51679707065997,63.742090251628944,-6.084266307934286,-11.936135971718272,-28.48517973163348,-69.03330985299374,14.7142795536357,10.25,13.385779411515387,9.565505981445312,-11.68439717884155,30.815409141732175,-1.059445598698062,20.190457561588687,-21.165845109375027,57.11787950531468,-8.715090445308554,10.624951580143419,5,-6.595001220703125,-19.975006103515625,-47.42999267578125,-51.389984130859375,35.77996826171875,4,0.027320509790216052,3.5754500142041787,759.989990234375,-1.8119775160739204,769.219970703125,5.583161365696005,771.9000244140625,0.027320509790216052
4316,2023-05-08,772.2999877929688,776.260009765625,768.4000244140625,770.5900268554688,367700.0,0.0066606516447049735,-1.5812904648319268,1.5980833951286293,56.02342771067285,63.03780663237543,-11.274698247664901,-14.780369147049214,-33.306179520014666,-72.43260138313644,15.16568979290534,9.07000732421875,12.33810038231411,12.75599060058596,-6.296314656144318,31.80829585731624,3.229837972220821,22.2821432289511,-24.938796265937526,74.99119378163567,12.46930354306518,9.526152628365137,5,-11.704986572265625,-25.084991455078125,-50.75248718261719,-56.499969482421875,38.55999755859375,0,0.02993654730366946,1.273356430839427,767.1900024414062,3.5754500142041787,759.989990234375,-1.8119775160739204,769.219970703125,0.02993654730366946
4317,2023-05-09,808.4099731445312,815.8499755859375,766.0,780.0,625900.0,0.04675642356897525,1.3030723441093077,16.614398914905767,70.54620792054776,63.76128985005048,-43.421172799712735,-47.86352385758789,-68.88054190363732,-106.74138639000398,15.975488340533134,49.8499755859375,12.126031749240155,45.38647766113286,18.47349595053595,72.29945937172977,31.92998680583446,58.842968516431256,-59.76522879030006,88.55207945935184,26.529075383651687,13.45649085529845,5,-27.65997314453125,-42.9949951171875,-85.87747192382812,-92.60995483398438,16.25,1,-0.0032779944173604303,-1.5812904648319268,772.2999877929688,1.273356430839427,767.1900024414062,3.5754500142041787,759.989990234375,-0.0032779944173604303
4318,2023-05-10,810.1400146484375,816.9400024414062,804.6799926757812,815.0,445100.0,0.002140054627451926,1.80549736026146,-0.1710661719684877,70.38573208328054,63.7987721917731,-38.68102669267466,-46.90176299584323,-69.93001301493109,-106.66455437893012,16.418378848845407,12.260009765625,12.491583716608943,43.88101806640623,10.980749417243146,76.78128671556931,27.430883741824687,60.33115239098777,-57.462956420303954,89.70946423375867,28.788176403715504,16.45013432458153,5,-26.240020751953125,-44.180023193359375,-85.80500793457031,-94.33999633789062,5.75,2,-0.003875891317132507,1.3030723441093077,808.4099731445312,-1.5812904648319268,772.2999877929688,1.273356430839427,767.1900024414062,-0.003875891317132507
4319,2023-05-11,796.8800048828125,809.8699951171875,791.780029296875,804.530029296875,223000.0,-0.016367553170891336,-1.0268896988928173,1.5740838419611685,62.71877970076953,63.13372990853328,-21.796780428999455,-31.87686661548082,-56.35740577977731,-91.40319492659717,16.374387543254738,18.3599853515625,13.614898491185386,28.463006591796898,-6.567239041862194,63.49325222545599,10.947883774967408,45.97812940862639,-39.061911117617115,63.42751779868293,4.861753804323776,17.515122816829525,5,-12.980010986328125,-30.920013427734375,-72.54499816894531,-80.33499145507812,24.67999267578125,3,0.003927824595464369,1.80549736026146,810.1400146484375,1.3030723441093077,808.4099731445312,-1.5812904648319268,772.2999877929688,0.003927824595464369
4320,2023-05-12,795.5900268554688,803.280029296875,783.7999877929688,800.0,184700.0,-0.001618785788875976,2.5515013937340387,0.5764652379964575,61.858975123613746,62.403543160842155,-17.557658211869466,-28.60710633943188,-55.02514661954831,-87.99654047806575,16.136865003014307,19.48004150390625,15.692242231952605,24.98502807617183,-11.132644028524055,61.102700180867714,6.926192023823887,43.04386412851977,-33.04218039617649,58.08799653966387,1.2258620251275474,18.05883605234793,5,-11.690032958984375,-29.630035400390625,-71.25502014160156,-73.62002563476562,52.37994384765625,4,0.01358739701818501,-1.0268896988928173,796.8800048828125,1.80549736026146,810.1400146484375,1.3030723441093077,808.4099731445312,0.01358739701818501
4321,2023-05-15,808.1400146484375,808.8200073242188,796.3599853515625,799.9500122070312,269000.0,0.01577444081667534,1.6094320208094999,-1.8571547202192296,70.948760168189,62.85762139421987,-26.822193341774437,-38.92336996282302,-67.64921015003165,-98.27662637563412,15.888841458708416,13.22998046875,16.236476565343764,34.850015258789085,-4.082302194606768,73.78233271218494,15.383856532091158,54.31617398548701,-41.240795710576094,82.72479903570688,19.511139873976887,19.466158726697945,5,-24.240020751953125,-42.180023193359375,-79.3699951171875,-83.35501098632812,42.45001220703125,0,-0.006397460652361797,2.5515013937340387,795.5900268554688,-1.0268896988928173,796.8800048828125,1.80549736026146,810.1400146484375,-0.006397460652361797
4322,2023-05-16,807.0700073242188,824.5900268554688,805.4000244140625,810.0,313400.0,-0.0013240370540050783,-5.121253419256865,-0.3577523568208071,76.90629131172503,64.66566286684144,-22.61710927331717,-36.19321610157817,-66.76169826350929,-95.04938804628819,15.58398664664033,19.19000244140625,16.748626056526746,31.548007202148483,-9.805941303356462,72.90195570765343,10.871032949396067,52.2249814549009,-36.167525706073775,57.048289401230576,-13.061375307106715,20.676974252752466,5,-19.345001220703125,-27.949981689453125,-77.22749328613281,-79.11001586914062,43.19000244140625,1,0.004695971840050328,1.6094320208094999,808.1400146484375,2.5515013937340387,795.5900268554688,-1.0268896988928173,796.8800048828125,0.004695971840050328
4323,2023-05-17,819.9199829101562,826.280029296875,812.489990234375,815.1500244140625,235100.0,0.015921760775797766,-1.733399872969785,-1.6279762524737007,76.23444154478344,67.01549029269354,-30.75297915821625,-46.77242216785339,-79.41166420806826,-105.92461643307684,15.135212016732174,19.21002197265625,17.502155998747185,41.43398437500002,-3.749174278102032,86.61714302810208,18.842405048448995,64.02556370155105,-43.6487467682789,85.02815401879042,13.395785843325541,22.59157932655101,5,-25.734954833984375,-36.749969482421875,-89.25497436523438,-90.68496704101562,35.4200439453125,2,0.00578104001996782,-5.121253419256865,807.0700073242188,1.6094320208094999,808.1400146484375,2.5515013937340387,795.5900268554688,0.00578104001996782
4324,2023-05-18,826.0499877929688,828.9299926757812,815.239990234375,819.8800048828125,228600.0,0.007476345266101747,1.2950563027918613,1.2935087202978848,76.28970950094805,69.10136945161445,-29.64434876887094,-50.5272473629509,-85.32078665702363,-109.88702217747175,15.017957000069465,13.69000244140625,18.670780222270082,44.41148986816404,-4.837526255251078,93.66050599157916,19.786981806456424,69.03599792987166,-43.7776964724917,93.6184255014133,22.54480007286196,24.624508061707576,5,-28.584991455078125,-40.714996337890625,-95.22499084472656,-96.81497192382812,47.69000244140625,3,-0.01229946528015402,-1.733399872969785,819.9199829101562,-5.121253419256865,807.0700073242188,1.6094320208094999,808.1400146484375,-0.01229946528015402
4325,2023-05-19,822.510009765625,831.5800170898438,820.0599975585938,831.5800170898438,285900.0,-0.00428542833927259,1.540244813361776,-1.4700214662327256,73.09024648239121,70.99768264847204,-19.480587977755704,-44.708327897469076,-80.85696894377224,-104.19830250741234,14.822886025559868,11.52001953125,20.91385790102629,37.96950988769527,-13.795650911751864,89.7346706871424,12.086929487971702,63.85209028741883,-33.70564025540534,74.24758900952266,3.5739973161007725,25.88258039972355,5,-23.720001220703125,-35.850006103515625,-91.06001281738281,-93.27499389648438,52.90997314453125,4,-0.0011550159824826878,1.2950563027918613,826.0499877929688,-1.733399872969785,819.9199829101562,-5.121253419256865,807.0700073242188,-0.0011550159824826878
4326,2023-05-22,807.9000244140625,826.2999877929688,807.3400268554688,822.5800170898438,247500.0,-0.017762683952898817,-1.399996909609954,1.618520487473335,64.13316745468609,70.28512259670961,0.7937997105967725,-28.184304058037924,-64.68629346317994,-87.60059611530346,14.251803527212598,18.9599609375,24.317087428365767,21.227023315429733,-30.70581624268607,73.15986287354553,-4.739396463628168,47.193443094487634,-12.251551291102942,9.549276926699509,-57.11632397043208,25.96641977905791,5,-0.21002197265625,-21.240020751953125,-76.27001953125,-78.66500854492188,78.219970703125,0,0.049597654509446976,1.540244813361776,822.510009765625,1.2950563027918613,826.0499877929688,-1.733399872969785,819.9199829101562,0.049597654509446976
4327,2023-05-23,783.219970703125,802.6099853515625,782.3300170898438,800.2000122070312,400000.0,-0.030548400749012217,-1.162049433406103,1.1566791536564982,54.68666355551887,68.54078164918056,24.05446584473418,-1.2679295209964039,-38.23399490657948,-60.98031097913076,14.125410037063496,25.57000732421875,26.653963163849085,-4.914028930664017,-54.570855991749795,44.74279813042176,-29.742442461206906,19.914384599878872,48.36004638671875,1.807012412753807,-61.807297797403436,24.828413530542875,5,23.73504638671875,3.440032958984375,-54.02497863769531,-53.984954833984375,110.95001220703125,1,0.08601677520028406,-1.399996909609954,807.9000244140625,1.540244813361776,822.510009765625,1.2950563027918613,826.0499877929688,0.08601677520028406
4328,2023-05-24,779.6300048828125,784.7999877929688,768.0499877929688,775.239990234375,328700.0,-0.004583598420108803,1.2742732124506913,-0.25853968892994633,56.83273679793843,67.88677688219931,25.54811325960395,5.495003245627004,-33.70031787169523,-55.55827168840892,14.791698657782309,16.75,28.972610291918045,-10.33949584960942,-55.466641567849024,34.78764986863018,-32.903068708729165,12.224077009510324,50.965012207031236,18.227627498376368,-47.353584637826344,22.56357285911978,5,20.18499755859375,7.029998779296875,-47.62001037597656,-50.394989013671875,116.82000732421875,2,0.09059426194535569,-1.162049433406103,783.219970703125,-1.399996909609954,807.9000244140625,1.540244813361776,822.510009765625,0.09059426194535569
4329,2023-05-25,786.7100219726562,791.5599975585938,779.1699829101562,785.9299926757812,341300.0,0.009081252703848852,1.3645110189628664,0.17768261824653114,56.79666533772084,67.3242980171001,18.856764440454867,0.6180532538246553,-38.73326360423221,-60.766404718043304,15.16034784421951,12.3900146484375,26.458499690632948,-4.637979125976585,-47.42347422739044,38.14751597543727,-26.030726676683457,16.754768424730287,41.38319394531254,29.371990515681023,-35.73978717583246,21.392747550706922,5,13.10498046875,-0.050018310546875,-53.04502868652344,-57.475006103515625,99.8699951171875,3,0.08723672378130432,1.2742732124506913,779.6300048828125,-1.162049433406103,783.219970703125,-1.399996909609954,807.9000244140625,0.08723672378130432
4330,2023-05-26,792.489990234375,799.0499877929688,787.5,787.5,206200.0,0.007347012368325467,-3.6292626840843485,6.397183098591549,56.997299594410336,65.7741357311247,14.070471877778573,-3.15879070934443,-42.84390511114543,-64.55992233438542,15.181249495734706,12.3399658203125,23.823835635565047,-0.23251037597651703,-41.18086117301061,40.71584042105758,-20.70668577449362,20.241665022540587,33.20149655859382,41.95708573631974,-21.000138801730884,20.474175398517065,5,7.32501220703125,-5.829986572265625,-58.82499694824219,-63.254974365234375,86.35003662109375,4,0.10252495425963759,1.3645110189628664,786.7100219726562,1.2742732124506913,779.6300048828125,-1.162049433406103,783.219970703125,0.10252495425963759
4331,2023-05-30,780.4600219726562,793.9000244140625,778.469970703125,790.0,202600.0,-0.015179962409570535,-1.2825387223323237,-1.9118229854689563,38.37259139789314,61.49261351847671,24.318465619864355,10.28616729674718,-28.562025341027265,-50.717674004278365,14.589597200513088,15.4300537109375,22.690867225096213,-12.82597961425779,-52.70707803124935,27.055118802733773,-32.76652882275357,7.114569594237992,42.92580486031261,35.90866625105302,-22.82737420015428,19.940549208495767,5,19.35498046875,6.199981689453125,-41.360015869140625,-51.225006103515625,102.6199951171875,1,0.12167178108301235,-3.6292626840843485,792.489990234375,1.3645110189628664,786.7100219726562,1.2742732124506913,779.6300048828125,0.12167178108301235
4332,2023-05-31,773.6500244140625,779.7999877929688,768.22998046875,777.9000244140625,507000.0,-0.008725619976512222,1.8745621351125938,0.4454936885408469,35.43545138377975,56.95939238947629,28.9317850324004,18.165339037864783,-19.825215716433377,-42.1629026768062,14.794213648722987,12.23004150390625,21.56160583288556,-19.723477172851517,-59.41423708624461,19.967282740541577,-39.568857129548064,0.12190278384503017,47.52236885730633,18.06463426159274,-35.23522819212313,19.84537995669654,5,26.16497802734375,13.009979248046875,-31.977508544921875,-44.415008544921875,107.8399658203125,2,0.1453757734814345,-1.2825387223323237,780.4600219726562,-3.6292626840843485,792.489990234375,1.3645110189628664,786.7100219726562,0.1453757734814345
4333,2023-06-01,778.1500244140625,782.8900146484375,775.3800048828125,775.6300048828125,239800.0,0.00581658354293757,-3.9734842360549716,-0.5929457720588235,41.962063976178925,53.145209553390835,19.98528245092757,15.14515904350344,-22.837991538212805,-45.074955515937745,14.615879201678583,9.239990234375,17.977030614887326,-15.669979858398392,-54.406109918076936,23.066150201280152,-35.038044888237664,3.69808517144088,40.89747263817037,32.18702656672377,-19.01252623149867,19.36806502983928,6,21.66497802734375,8.509979248046875,-35.41502380371094,-48.915008544921875,114.5699462890625,3,0.14909715974558413,1.8745621351125938,773.6500244140625,-1.2825387223323237,780.4600219726562,-3.6292626840843485,792.489990234375,0.14909715974558413
4334,2023-06-02,793.8200073242188,802.0800170898438,779.3400268554688,783.77001953125,284100.0,0.02013748302836027,-1.4050790617808346,3.9880594845960085,49.32385171368617,50.50449902353472,-0.8239594095045959,2.255211711892798,-36.43468468156584,-59.07833077121518,15.317867692929148,23.92999267578125,14.000436650004644,-1.691497802734375,-37.011459549061556,33.628463943592806,-19.351478675897965,15.968483070429215,23.18758935764356,75.59822502384606,24.22613581830082,17.6599808731636,6,3.35498046875,-5.204986572265625,-51.21000671386719,-64.58499145507812,94.21002197265625,4,0.1292862411326141,-3.9734842360549716,778.1500244140625,1.8745621351125938,773.6500244140625,-1.2825387223323237,780.4600219726562,0.1292862411326141
4335,2023-06-05,788.1500244140625,796.9000244140625,782.4500122070312,796.9000244140625,191000.0,-0.007142655586709679,2.3028599330357142,-0.8706478236840987,41.94016275400166,48.038609612347564,-0.6040220524075721,10.093477494876424,-28.597527146717084,-51.88520868506555,15.883604545848668,14.45001220703125,8.83241902044415,-8.409481811523392,-41.355182983807026,24.536219360760242,-24.88233239766521,8.063368774618425,26.899267912244113,58.84792435615643,10.96909552149775,16.472850586141828,6,-2.820037841796875,3.069976806640625,-45.54002380371094,-58.915008544921875,105.54998779296875,0,0.12488738137000932,-1.4050790617808346,793.8200073242188,-3.9734842360549716,778.1500244140625,1.8745621351125938,773.6500244140625,0.12488738137000932
4336,2023-06-06,795.4199829101562,797.6500244140625,788.3900146484375,790.469970703125,241300.0,0.009224079516458206,-1.0329498783976632,-0.5657156808035714,45.52644235051032,47.02080725623551,-10.985709104608759,4.895411078396137,-33.65625960308455,-57.814277054510285,16.164544261197427,9.5,2.9465333242263796,-2.2955230712890398,-33.2174583696351,28.626412227057017,-17.75649072046201,13.165444577883932,17.749337234816835,80.32488338421093,32.21770335461991,15.460967649173005,6,-10.35498046875,-4.199981689453125,-52.80998229980469,-66.18496704101562,93.33001708984375,1,0.10487546923338353,2.3028599330357142,788.1500244140625,-1.4050790617808346,793.8200073242188,-3.9734842360549716,778.1500244140625,0.10487546923338353
4337,2023-06-07,805.760009765625,808.5499877929688,796.0599975585938,799.5,218000.0,0.012999455731094844,1.109801738269772,1.2646453188000149,44.45576142259354,45.645587770086074,-19.88311410037568,-5.958836198427662,-41.934603557713444,-66.84138470959158,14.945618262346594,13.1300048828125,-2.37328948058439,8.177001953125,-22.574224604398296,38.928228510648296,-7.198611325636648,23.552615231886648,5.604537085267907,91.5888469556929,46.16281560646422,15.37561327876163,6,-17.370025634765625,-14.540008544921875,-58.85002136230469,-73.47000122070312,80.489990234375,2,0.09595910244628447,-1.0329498783976632,795.4199829101562,2.3028599330357142,788.1500244140625,-1.4050790617808346,793.8200073242188,0.09595910244628447
4338,2023-06-08,807.0,808.5,800.0,800.0,139100.0,0.0015389076391811862,-1.4285714285714286,1.1182091182091183,42.24411403511824,44.02863762535245,-18.81050659825098,-7.848528167151926,-41.25329058084924,-66.80667523617717,13.622984627039694,8.5,-5.813481898837836,9.57399291992192,-20.93843259681887,40.08641843666271,-5.682219838448532,24.830205678292373,2.6319644885759317,94.69363277723915,53.076601341002906,15.256212758370415,6,-18.610015869140625,-15.779998779296875,-55.654998779296875,-74.70999145507812,89.79998779296875,3,0.09230482061260847,1.109801738269772,805.760009765625,-1.0329498783976632,795.4199829101562,2.3028599330357142,788.1500244140625,0.09230482061260847
4339,2023-06-09,800.010009765625,809.77001953125,794.719970703125,808.3699951171875,167300.0,-0.008661697936028445,1.6971331065486803,-1.1942836216517858,41.089806742781015,42.261138419615854,-10.879619879269057,-0.6450971411097726,-32.785293527560725,-58.513326240252354,12.917771308934348,15.050048828125,-6.308990240524736,2.4275024414062045,-28.105232819020898,32.96023770183331,-12.83886518880729,17.6938700716197,-31.96002197265625,64.27523005466801,25.679253214498765,15.266367630213528,6,-11.010009765625,-8.790008544921875,-46.92750549316406,-67.05499267578125,86.3399658203125,4,0.11588600118223624,-1.4285714285714286,807.0,1.109801738269772,805.760009765625,-1.0329498783976632,795.4199829101562,0.11588600118223624
4340,2023-06-12,806.4000244140625,807.52001953125,794.969970703125,802.2999877929688,178100.0,0.00798741837031458,2.9589891696750903,-0.4904358618675622,49.36462171516977,43.48247512153549,-16.862238955581688,-6.517906394573629,-37.67703872560378,-63.41802339857804,12.631408033588338,12.550048828125,-6.6656264276687125,8.277017211914085,-22.48903878849444,39.04307321232261,-7.1060107882901775,23.660045212118348,-37.51563598632811,84.23763167661082,40.23381088258866,15.383028000204275,6,-17.4000244140625,-9.56500244140625,-52.495025634765625,-73.44500732421875,83.94000244140625,0,0.10122768156179762,1.6971331065486803,800.010009765625,-1.4285714285714286,807.0,1.109801738269772,805.760009765625,0.10122768156179762
4341,2023-06-13,802.969970703125,812.5999755859375,799.6300048828125,808.8699951171875,197400.0,-0.004253538699270032,-1.0620057250982484,-1.4390174916263492,60.20250900803755,46.23437041311969,-11.067192198483212,-3.6839151010140085,-32.827960449541024,-58.31798857863612,12.189721712586268,12.969970703125,-7.572767505094248,5.105465698242142,-25.39191851375483,35.602849910239115,-10.143226407756288,20.35415780424057,-33.267869653320304,46.140926996784394,-3.0682966545506787,15.24869210599848,6,-8.97998046875,-4.179962158203125,-49.064971923828125,-70.01495361328125,84.96002197265625,1,0.1129930692482286,2.9589891696750903,806.4000244140625,1.6971331065486803,800.010009765625,-1.4285714285714286,807.0,0.1129930692482286
4342,2023-06-14,810.8599853515625,812.75,803.2100219726562,805.3800048828125,216500.0,0.009826039498748163,1.0604682432966859,-0.9288064055614177,65.44662727666825,48.843766335396275,-14.666205547039795,-11.884774398379363,-39.45880366187771,-64.67334095114222,11.116270802638732,9.780029296875,-8.759514158890966,12.805981445312455,-17.977994727346754,43.58995761797166,-2.586006641017093,28.197969531642002,-39.44196932031252,89.51740667018727,34.88601834912021,15.39198808632958,6,-14.814971923828125,-12.069976806640625,-56.954986572265625,-77.90496826171875,71.17999267578125,2,0.0960585255846198,-1.0620057250982484,802.969970703125,2.9589891696750903,806.4000244140625,1.6971331065486803,800.010009765625,0.0960585255846198
4343,2023-06-15,824.6599731445312,826.0399780273438,805.2000122070312,805.7000122070312,239600.0,0.01701895276899812,-1.0881770145310437,3.4598592176779825,67.60039584274536,50.8744934608473,-23.663409033013522,-26.679308528544425,-51.487053963480776,-77.04003391475158,10.15499323941631,20.8399658203125,-5.594288835420684,26.368969726562455,-5.187115127259062,57.92505458038397,10.59092729965164,42.14701215347327,-50.76203807515628,95.59385517210468,36.20719375667542,15.778042426910767,6,-20.41497802734375,-24.844970703125,-51.577484130859375,-73.50497436523438,69.08001708984375,3,0.07468535985882552,1.0604682432966859,810.8599853515625,-1.0620057250982484,802.969970703125,2.9589891696750903,806.4000244140625,0.07468535985882552
4344,2023-06-16,815.8900146484375,830.0,814.4000244140625,826.7999877929688,403200.0,-0.01063463582772517,-1.2462242884700734,-0.5754217100180273,60.55958478438821,52.94331813089025,-12.777257616699217,-19.72062338555247,-40.590997908603185,-67.02092250360784,9.106389547800564,15.5999755859375,-1.2669029353510268,18.107009887695312,-11.854328581901655,48.06834835729228,3.126340652896829,33.087679122493796,-37.820716142425,59.720315298676496,-1.793778238581389,14.980669234798468,6,-6.69500732421875,-16.07501220703125,-40.96002197265625,-64.19000244140625,76.0899658203125,4,0.09916774527433692,-1.0881770145310437,824.6599731445312,1.0604682432966859,810.8599853515625,-1.0620057250982484,802.969970703125,0.09916774527433692
4345,2023-06-20,821.5599975585938,822.72998046875,813.3900146484375,814.2100219726562,373000.0,0.006949445156035461,-1.0778589468538684,-0.6736932794029616,69.67636855811082,55.62664326506808,-14.762030520906706,-26.84161144098448,-44.07996689661513,-71.49589485710226,7.873986603133726,9.3399658203125,2.1227196936300743,23.824493408203125,-5.974355201006119,53.62334201741237,8.925069103598503,38.72391771280775,-38.2976289031825,72.2094046810375,7.148380738490076,14.899424304604626,6,-9.20001220703125,-21.7449951171875,-46.6300048828125,-69.8599853515625,71.05999755859375,1,0.07886213815166054,-1.2462242884700734,815.8900146484375,-1.0881770145310437,824.6599731445312,1.0604682432966859,810.8599853515625,0.07886213815166054
4346,2023-06-21,847.969970703125,848.0999755859375,819.6599731445312,820.6199951171875,303800.0,0.03214612836921593,1.060124413633329,3.7210974738835096,79.95807643669394,59.57134493330146,-36.80423641604841,-52.80296116485897,-68.26623270269442,-96.69907630390799,7.7725814707853145,28.44000244140625,4.227620205252265,48.230969238281205,11.074774952873668,85.38716352368874,29.652872095577436,66.80906638098497,-60.03383891325484,99.71039203129398,27.5188817590019,18.57809714270379,6,-26.55999755859375,-39.894989013671875,-73.03997802734375,-96.26995849609375,37.1600341796875,2,0.04996645826645385,-1.0778589468538684,821.5599975585938,-1.2462242884700734,815.8900146484375,-1.0881770145310437,824.6599731445312,0.04996645826645385
4347,2023-06-22,850.5900268554688,858.6699829101562,843.1900024414062,843.1900024414062,304300.0,0.003089798274544142,-3.183764702000957,0.2705678617814694,79.64964733403315,63.72751529984757,-36.20360207439535,-52.82542313235763,-68.74457750149395,-98.09363540903905,9.14715950855402,15.47998046875,8.280859944808753,47.482522583007835,4.824074026068388,90.14097113994728,26.15329830453811,68.81174686147756,-55.43423381007051,84.88879655545561,7.321512038195209,21.32922427846973,6,-23.895050048828125,-37.23004150390625,-75.6600341796875,-98.8900146484375,49.12994384765625,3,0.0438988991657403,1.060124413633329,847.969970703125,-1.0778589468538684,821.5599975585938,-1.2462242884700734,815.8900146484375,0.0438988991657403
4348,2023-06-23,850.260009765625,853.8300170898438,843.4400024414062,843.72998046875,419500.0,-0.0003879860795732437,-1.9226543050905658,0.8824334801471437,76.41827306288243,67.65290044652549,-32.51066913380714,-49.46897557412035,-66.44561862316812,-96.47267178660593,10.184546517011567,10.3900146484375,11.640755976838363,43.62100524902348,-2.4144874090931125,89.65649790714008,20.60325891996513,66.63875157808184,-46.212230139160624,81.42672473637458,3.4612268813039293,23.017746329058316,6,-23.440032958984375,-36.9000244140625,-66.83749389648438,-94.7349853515625,52.369995117187386,4,0.03737676463283157,-3.183764702000957,850.5900268554688,1.060124413633329,847.969970703125,-1.0778589468538684,821.5599975585938,0.03737676463283157
4349,2023-06-26,855.3400268554688,857.1500244140625,846.52001953125,849.27001953125,216500.0,0.005974663081289799,1.1940149029043656,0.9295528470482671,81.62476522186785,71.23736083615862,-32.315010941979835,-51.799570500005984,-69.72432002524852,-100.38675140972305,11.64446160228233,10.6300048828125,14.82459176194061,45.26952209472654,-4.584237998722301,95.12328218817538,20.342642048002176,70.1964021414509,-43.64513876928754,92.64585161491212,11.755574199600204,24.926880046724417,6,-26.190032958984375,-41.98004150390625,-66.66250610351562,-98.97000122070312,32.01995849609375,0,0.04489438372255061,-1.9226543050905658,850.260009765625,-3.183764702000957,850.5900268554688,1.060124413633329,847.969970703125,0.04489438372255061
4350,2023-06-27,873.739990234375,873.8800048828125,855.6599731445312,856.3499755859375,199600.0,0.02151186990108611,1.062250868721201,2.864908346824064,83.3674064281394,73.81123832728105,-44.87762328462338,-67.24823794612803,-86.01109113152847,-117.66800434157426,13.42969247404853,18.53997802734375,19.003433172013274,59.60698547363279,3.0007027781070974,116.21326816915848,31.30384412587,87.91012682139558,-55.468588872837245,99.74176583091403,18.004188689649467,28.303141347762825,6,-35.194976806640625,-52.774993896484375,-82.33999633789062,-116.04498291015625,21.84002685546875,1,0.02087576445880912,1.1940149029043656,855.3400268554688,-1.9226543050905658,850.260009765625,-3.183764702000957,850.5900268554688,0.02087576445880912
4351,2023-06-28,875.4199829101562,883.7100219726562,869.1199951171875,875.4199829101562,228700.0,0.0019227604259370867,-1.3158817659539426,0.0,82.04230235588939,75.65520222497227,-39.336464056909904,-64.77009994277023,-85.5989409279282,-117.94773596875643,15.28393008413867,14.59002685546875,24.410757227517024,56.538980102539085,-3.9705104182482955,117.04847062332647,26.28423484214545,86.79372536293272,-48.251204985214486,79.54088088208712,-0.9113095309530763,30.254745260393662,6,-30.9649658203125,-49.53997802734375,-82.69497680664062,-116.39996337890625,20.67999267578125,2,0.01964772628316447,1.062250868721201,873.739990234375,1.1940149029043656,855.3400268554688,-1.9226543050905658,850.260009765625,0.01964772628316447
4352,2023-06-29,886.1199951171875,887.0999755859375,874.6199951171875,874.6199951171875,178600.0,0.012222718713206904,-1.1704313858695652,100.0,83.48001533110116,77.41960439034514,-42.731871684830594,-70.21192001509735,-94.29692039961287,-127.19755638954348,16.821488558567964,12.47998046875,28.794787293494892,61.61549377441406,-2.019002943416808,125.24999049224493,29.798245415498627,93.4327421333295,-48.773793263657126,97.75542585538042,18.315487410442884,31.81724835891543,6,-35.875,-58.545013427734375,-88.94499206542969,-127.0999755859375,28.05999755859375,3,-0.001117219157484528,-1.3158817659539426,875.4199829101562,1.062250868721201,873.739990234375,1.1940149029043656,855.3400268554688,-0.001117219157484528
4353,2023-06-30,894.1699829101562,899.5599975585938,883.5,894.9000244140625,221000.0,0.009084534642403774,2.19602329663122,-0.06348186990489131,89.48999667741941,80.63409460068195,-44.57219746804765,-72.85988566449817,-100.15235114728671,-133.8451940554529,18.71430062833054,16.05999755859375,32.82542502684396,63.86448364257808,-3.046169779861316,130.77513706501747,30.40915693135844,97.31981035379772,-46.873026310144496,89.83782639265276,8.129368551852565,33.45532671121969,6,-37.694976806640625,-60.364990234375,-97.36247253417969,-135.14996337890625,-5.30999755859375,4,0.0062068598801603425,-1.1704313858695652,886.1199951171875,-1.3158817659539426,875.4199829101562,1.062250868721201,873.739990234375,0.0062068598801603425
4354,2023-07-03,896.4500122070312,896.8200073242188,884.010009765625,888.9299926757812,90500.0,0.002549883512589446,2.1016906570508085,-10.300810968982526,89.11473873029323,82.7939135087022,-38.244904220861144,-70.68074298656029,-100.2421632685207,-135.0490507646973,20.929889114639007,12.80999755859375,36.12701002848053,61.013012695312455,-9.747039067887272,131.77306445851218,25.63298681371259,96.39303857691232,-38.700447415303074,92.91575484735658,11.051042899334178,35.38002588159989,7,-36.84002685546875,-62.555023193359375,-103.21250915527344,-137.42999267578125,-26.54998779296875,0,0.006893850846815486,2.19602329663122,894.1699829101562,-1.1704313858695652,886.1199951171875,-1.3158817659539426,875.4199829101562,0.006893850846815486
4355,2023-07-05,886.5800170898438,893.1199951171875,882.760009765625,889.1099853515625,229200.0,-0.01101008977944895,-1.0373653413353339,-0.33643107590416205,84.39327634040096,83.286713498003,-20.318607140661584,-55.92587376941742,-88.2988724472724,-124.33776324333837,23.226896833298248,13.69000244140625,38.16556388779554,46.221517944335915,-24.382351722199473,116.8253876108713,10.919583111068164,81.52345277760367,-20.468365744742414,57.358806085068245,-27.8257429770973,35.30193483326771,7,-15.20501708984375,-52.685028076171875,-93.34251403808594,-127.55999755859375,-8.80999755859375,2,0.0008797494266552519,2.1016906570508085,896.4500122070312,2.19602329663122,894.1699829101562,-1.1704313858695652,886.1199951171875,0.0008797494266552519
4356,2023-07-06,878.8400268554688,890.0900268554688,877.0,882.530029296875,261600.0,-0.008730165450582916,-2.5522190292419937,1.4585172854695907,77.99837809329935,83.10323913792146,-8.648701245665734,-43.86479645974373,-78.5579255284249,-115.67606765817345,25.43600666108279,13.09002685546875,42.000541500013924,34.310525512695335,-34.958922455045695,103.57997348043637,-0.3241984711752366,68.9452494965659,-6.038706267668886,16.92073506486514,-64.9184694193041,34.63472398387054,7,-7.34002685546875,-44.945037841796875,-85.60252380371094,-119.82000732421875,-5.55999755859375,3,0.019047824089523324,-1.0373653413353339,886.5800170898438,2.1016906570508085,896.4500122070312,2.19602329663122,894.1699829101562,0.019047824089523324
4357,2023-07-07,883.0800170898438,888.2000122070312,875.9500122070312,878.5900268554688,204900.0,0.004824530181614328,-1.5076715478034883,-1.2167987164430918,76.11769572568225,83.06984165601033,-8.7114183050885,-44.2857113763738,-80.34375801677402,-118.69672208929,27.230284457714582,12.25,44.89693576562286,34.68451538085935,-34.10328588456207,103.47231664628077,0.2906147481486414,69.07841601357006,16.47998046875,30.1991076091059,-47.8388992028272,34.393900632710725,7,-10.040008544921875,-49.185028076171875,-89.84251403808594,-123.86502075195312,-18.07000732421875,4,0.014743803782357734,-2.5522190292419937,878.8400268554688,-1.0373653413353339,886.5800170898438,2.1016906570508085,896.4500122070312,0.014743803782357734
4358,2023-07-10,881.489990234375,889.4199829101562,880.02001953125,880.0900268554688,257900.0,-0.001800546750801435,-11.207918830010701,0.31179653091185905,81.33955387082665,83.03815150589463,-2.4870923860949006,-38.819228372400175,-75.91025353318616,-116.0445372181473,29.136304492232302,9.39996337890625,44.02502361483812,29.369989013671898,-38.0330989847522,96.773077012096,-4.331554985540151,63.07153301288395,17.597807617187527,26.545181233805355,-51.5870592960035,33.70154399921206,7,-3.8800048828125,-44.019989013671875,-88.25248718261719,-121.90496826171875,-20.94000244140625,0,0.037084938914297316,-1.5076715478034883,883.0800170898438,-2.5522190292419937,878.8400268554688,-1.0373653413353339,886.5800170898438,0.037084938914297316
4359,2023-07-11,892.719970703125,893.6400146484375,878.5800170898438,880.3300170898438,309400.0,0.012739770834793163,1.1166484376675458,8.850198369446746,82.28087128186527,82.91742537853087,-8.780476483713073,-45.0576160391588,-84.63053677406799,-126.37849601792686,31.49889582810421,15.05999755859375,43.51056879644318,35.9644714355469,-29.058984672892848,100.98792754398664,3.452743381326968,68.47619948976683,5.905071435546915,94.79907394948125,15.260093455675559,32.5117280542199,7,-8.379974365234375,-53.26995849609375,-99.48246765136719,-132.0999755859375,-37.0799560546875,1,-0.0043238478786604695,-11.207918830010701,881.489990234375,-1.5076715478034883,883.0800170898438,-2.5522190292419937,878.8400268554688,-0.0043238478786604695
4360,2023-07-12,888.030029296875,897.280029296875,884.6300048828125,895.5999755859375,297400.0,-0.005253541491354929,1.3147231932454015,-0.6109745464218683,72.63280146539549,81.87192527958709,-2.0677707357151576,-35.772681865288405,-77.62256489409538,-121.00997783843275,34.033158405375424,12.6500244140625,44.11228705404858,27.193029785156227,-34.6939406253922,89.08000019570466,-3.750455420117987,58.13651499043044,10.14151224316413,56.63388378434835,-19.51276470452523,30.943485205274232,7,-0.940032958984375,-47.0250244140625,-95.13502502441406,-127.4100341796875,-44.260009765625,2,-0.020415981762652247,1.1166484376675458,892.719970703125,-11.207918830010701,881.489990234375,-1.5076715478034883,883.0800170898438,-0.020415981762652247
4361,2023-07-13,893.7000122070312,895.25,886.6199951171875,886.6199951171875,162200.0,0.00638489997308489,-1.4378486021431218,-0.935279699417864,73.54452203200898,80.76798157968794,-5.444598335137812,-36.15032658182963,-80.99591583495396,-125.65032468323193,36.44282062918184,8.6300048828125,44.032417085761494,28.326510620117233,-28.820159062365406,85.47318030259987,-0.24682422112414315,56.89984546135861,4.027098746347747,83.21606084625047,7.837524756318388,28.57333484124132,7,-5.94500732421875,-49.725006103515625,-105.42501831054688,-133.08001708984375,-36.57000732421875,3,-0.017824764975040597,1.3147231932454015,888.030029296875,1.1166484376675458,892.719970703125,-11.207918830010701,881.489990234375,-0.017824764975040597
4362,2023-07-14,888.75,893.6500244140625,880.4199829101562,893.6300048828125,194000.0,-0.005538784983125322,4.378017615680436,-0.6892645626255399,70.01144925770222,78.60369853305271,-0.09195735157754825,-26.420381229020904,-73.8468051313987,-119.61396162774315,38.753042701310235,13.280029296875,41.87424161728677,19.481997680664108,-32.3957296600189,71.35972502134712,-6.45686598967734,45.420861351005556,8.541568978452005,54.38489984692262,-19.39295923852535,25.93886367034149,7,-2.134979248046875,-41.610015869140625,-100.60749816894531,-128.1300048828125,-36.44000244140625,4,-0.017406436796765123,-1.4378486021431218,893.7000122070312,1.3147231932454015,888.030029296875,1.1166484376675458,892.719970703125,-0.017406436796765123
4363,2023-07-17,886.25,894.0,886.02001953125,888.75,208200.0,-0.002812939521800284,-4.3919498515341475,0.512294569377392,66.51351885413698,76.09245188014646,1.3035271876880188,-20.10017437957822,-69.04501684606612,-115.92302237479873,40.52763867452703,7.97998046875,40.07179341748497,13.902496337890625,-33.98446206608787,61.78945474186912,-10.040982864098623,37.84597553987987,10.61473784302359,41.01592461673537,-29.120489637919086,23.943479201989227,7,0.365020751953125,-39.110015869140625,-96.44500732421875,-125.6300048828125,-31.010009765625,0,-0.02396613848730611,4.378017615680436,888.75,-1.4378486021431218,893.7000122070312,1.3147231932454015,888.030029296875,-0.02396613848730611
4364,2023-07-18,896.7999877929688,897.780029296875,886.239990234375,886.239990234375,239400.0,0.011904076494182014,-1.1856139641071584,-4.2239990234375,63.4476420577706,73.76515918207642,-10.27178361929873,-25.589796366810788,-76.82561130355884,-125.26914774278225,42.270222206517296,11.5400390625,37.09915021552024,20.406985473632858,-20.56969199141554,61.383662938681255,-0.08135325889134037,40.895324206157056,-20.8499755859375,94.35461471660567,26.807952407278933,20.488338732524223,7,-9.934967041015625,-49.660003662109375,-106.9949951171875,-127.30996704101562,-31.19000244140625,1,-0.04042149921211702,-4.3919498515341475,886.25,4.378017615680436,888.75,-1.4378486021431218,893.7000122070312,-0.04042149921211702
4365,2023-07-19,886.3499755859375,899.969970703125,881.4299926757812,890.02001953125,225200.0,-0.011652556143258663,-1.7446283679997108,-0.3475421206253793,55.78245614488285,71.29672341003014,0.15887274116414574,-10.579419096854735,-63.902650350024714,-113.74860309357928,44.00138668507718,18.53997802734375,32.17888290511269,6.717474365234352,-25.263652632634148,38.69860136310285,-9.273089133699955,22.70803786416866,-9.963363037109389,30.332462293986705,-34.222405287002545,15.990563498934256,7,1.610015869140625,-38.8800048828125,-96.23997497558594,-114.7149658203125,-27.3499755859375,2,-0.034647669412072424,-1.1856139641071584,896.7999877929688,-4.3919498515341475,886.25,4.378017615680436,888.75,-0.034647669412072424
4366,2023-07-20,890.3400268554688,890.9000244140625,885.4400024414062,889.9500122070312,253300.0,0.004501665684475853,6.231770412287793,-0.10626974887743224,52.40320747437462,68.66178027099596,-2.266723404784443,-11.839473885564303,-65.4871365871968,-116.56299770394128,44.75075921473988,5.46002197265625,27.18951941576313,8.589022827148483,-19.993778342272208,37.171823996569174,-5.702377757561862,22.88042341185883,-13.010079980468731,50.741944447046116,-9.21616129230042,14.291400584710349,7,-1.065032958984375,-40.5400390625,-97.42251586914062,-117.06002807617188,-25.57000732421875,3,-0.052305867331042255,-1.7446283679997108,886.3499755859375,-1.1856139641071584,896.7999877929688,-4.3919498515341475,886.25,-0.052305867331042255
4367,2023-07-21,887.9299926757812,894.5,886.1400146484375,893.739990234375,154200.0,-0.002706869406062018,1.281027519880095,-14.896870109546166,46.202539168418625,64.75766752628397,1.0098225538692986,-6.839242358191768,-61.81405550166846,-113.06800405271952,45.233840024503515,8.3599853515625,23.072395953805767,4.311990356445335,-20.303358867569273,28.927339580459943,-7.995684255561969,16.61966496845264,-9.6944448476562,35.05937272640482,-20.24673903050524,12.307674612007311,7,1.345001220703125,-36.339996337890625,-91.53999328613281,-114.64999389648438,-6.42999267578125,4,-0.03468740559168726,6.231770412287793,890.3400268554688,-1.7446283679997108,886.3499755859375,-1.1856139641071584,896.7999877929688,-0.03468740559168726
4368,2023-07-24,882.0399780273438,890.2000122070312,879.7999877929688,887.010009765625,168500.0,-0.006633422338497508,-1.2010605248370783,0.8554275089031526,41.59960889688427,60.23752726128607,7.807052324585925,1.6376878243509054,-54.75916808261377,-106.05990085497001,45.50122810824832,10.4000244140625,20.24740406587489,-3.167022705078125,-22.181335358904107,15.847289948747857,-12.674179031991116,6.340133621834866,-2.935053284218725,11.105563372823143,-37.81382433287551,9.507156326912964,7,7.845001220703125,-29.454986572265625,-84.62246704101562,-108.75997924804688,11.5400390625,0,-0.033705933074870575,1.281027519880095,887.9299926757812,6.231770412287793,890.3400268554688,-1.7446283679997108,886.3499755859375,-0.033705933074870575
4369,2023-07-25,893.739990234375,893.760009765625,867.4299926757812,871.1300048828125,244900.0,0.013264718718530188,1.324943815380304,-4.549263775804689,54.08674095394565,58.176853871124976,-4.171759090393039,-7.418333248250178,-64.70686005326422,-116.67532631511222,45.24998436507234,26.33001708984375,17.92317500614115,6.6129913330078125,-6.561004815399315,19.78698748141494,0.025993258804305697,13.19998940721132,6.22998046875,80.85438022264529,31.639222034881577,6.586998074203555,7,-10.040008544921875,-37.05999755859375,-91.70999145507812,-120.45999145507812,9.0,1,-0.04307740553256856,-1.2010605248370783,882.0399780273438,1.281027519880095,887.9299926757812,6.231770412287793,890.3400268554688,-0.04307740553256856
4370,2023-07-26,891.97998046875,899.0700073242188,886.9099731445312,892.6699829101562,204300.0,-0.001969263751041783,-1.24561680352121,-0.030517597896566804,58.049463718056955,56.455180725130305,-2.0031816273457252,-4.44991414872834,-61.13726626136531,-113.95960640431849,44.555239490418344,12.1600341796875,15.185725563338337,3.940982055664108,-7.7757347093273665,15.657698820655582,-1.9173763268316861,9.799340438159902,7.3391906738281705,77.59158162773203,23.287943591716612,5.858358382495755,7,-8.279998779296875,-35.29998779296875,-87.4749755859375,-118.69998168945312,11.869995117187614,2,-0.029563438299735845,1.324943815380304,893.739990234375,-1.2010605248370783,882.0399780273438,1.281027519880095,887.9299926757812,-0.029563438299735845
4371,2023-07-27,892.6199951171875,896.6799926757812,885.7999877929688,895.239990234375,176300.0,0.0007175213148855608,2.9563654119318183,3.797080937638213,56.113796575244415,54.910997093746104,-3.1430310597194193,-3.9371364485790536,-60.32753567108614,-113.76077820024602,43.504959915966786,10.8800048828125,11.167240912026273,3.7209960937500455,-6.528942066383138,13.970934253883229,-1.403972986316603,8.845965173816694,6.45001220703125,79.6143829934991,21.342076769647484,5.124969080066596,7,-8.920013427734375,-32.805023193359375,-86.53250122070312,-119.33999633789062,18.70001220703125,3,-0.037664398401442645,-1.24561680352121,891.97998046875,1.324943815380304,893.739990234375,-1.2010605248370783,882.0399780273438,-0.037664398401442645
4372,2023-07-28,885.1300048828125,900.0,878.2899780273438,899.989990234375,235300.0,-0.008391017762706121,1.9180127484679688,5.671760704468155,52.16873971777801,53.31713274526177,4.2236207288175365,3.6626704136574517,-51.41044912093582,-105.51376754623266,42.068324404365434,21.71002197265625,9.116484182129852,-3.7194946289062045,-14.035290421348805,6.5963011635363955,-8.877392525127561,1.4384032673151523,-17.70001220703125,54.34451405195014,-7.613023103948883,5.157897896221301,7,-1.415008544921875,-13.535003662109375,-70.38752746582031,-103.59002685546875,4.02996826171875,4,-0.02300225417650159,2.9563654119318183,892.6199951171875,-1.24561680352121,891.97998046875,1.324943815380304,893.739990234375,-0.02300225417650159
4373,2023-07-31,899.719970703125,900.0,885.0800170898438,885.0800170898438,185000.0,0.016483415701453064,-1.0382554896377485,-0.9851930043620054,54.01008114708013,52.268514866296165,-9.224776348747127,-11.057087981657446,-64.78861481243712,-119.13682845875985,40.22622642780065,14.91998291015625,6.713341503882361,10.592971801757812,-0.5877803201428833,21.77372392365851,5.002595740807465,16.18334786270816,-31.63857788085943,99.14022341448239,39.62933427387164,5.5903760609503275,7,-16.004974365234375,-27.999969482421875,-79.69248962402344,-112.89498901367188,-16.739990234375,0,-0.020250712773315693,1.9180127484679688,885.1300048828125,2.9563654119318183,892.6199951171875,-1.24561680352121,891.97998046875,-0.020250712773315693
4374,2023-08-01,902.6300048828124,907.0,895.7100219726562,897.2899780273438,256700.0,0.0032343776668792845,-1.6564844933686622,0.3647570884804038,58.537985228799364,52.574684764509115,-12.539518092600133,-14.208890917620579,-66.62566793207736,-121.0802043345999,38.45407753015493,11.28997802734375,4.971645283583598,13.194006347656114,0.8772328745640152,25.510779820748212,7.035619611110064,19.352393084202163,-33.91023991699217,84.77885136643349,23.87528017750745,6.158386736546072,8,-15.415008544921761,-25.869995117187386,-82.54002380371082,-106.47000122070301,-15.400024414062386,1,-0.010026243027610793,-1.0382554896377485,899.719970703125,1.9180127484679688,885.1300048828125,2.9563654119318183,892.6199951171875,-0.010026243027610793
4375,2023-08-02,887.3599853515625,899.4600219726562,886.75,898.02001953125,159500.0,-0.016917252305647,-1.139733459376702,-1.9962510429644618,46.666658109350934,51.93729039061759,3.2283316203711365,1.183222361047683,-50.32386222443256,-104.55622078144597,36.419968479629084,15.880004882812386,3.4849882954346185,-2.1150115966796648,-14.398604418758623,10.168581225399294,-8.256808007719087,4.0267848143597575,-17.109010984375118,31.59178120050597,-25.395159900053187,6.141796411039461,8,-0.144989013671875,-6.029998779296875,-66.10499572753906,-87.9949951171875,-15.469970703125,2,0.017332317364659122,-1.6564844933686622,902.6300048828124,-1.0382554896377485,899.719970703125,1.9180127484679688,885.1300048828125,0.017332317364659122
4376,2023-08-03,895.5800170898438,902.780029296875,878.3599853515625,882.3900146484375,271300.0,0.00926346902494668,-1.298350475785628,-1.2373320966024253,53.47158926274605,52.74496262332064,-4.66032314503866,-6.027417582708381,-56.924321548491434,-111.07168159751461,34.58365196655038,24.4200439453125,1.8245634116730116,5.2680206298828125,-6.219903632634441,16.755944892400066,-0.47594150137581437,11.01198276114144,-23.859081697343868,60.223008811930654,2.786844837049827,5.743962131258637,8,-8.365020751953125,-8.365020751953125,-65.82501220703125,-87.77001953125,-17.760009765625,3,0.009234192744682623,-1.139733459376702,887.3599853515625,-1.6564844933686622,902.6300048828124,-1.0382554896377485,899.719970703125,0.009234192744682623
4377,2023-08-04,896.0999755859375,914.2899780273438,892.4400024414062,897.3900146484375,296900.0,0.0005805829587213207,-4.075496576070775,-0.09780430809097429,55.10943127649983,54.24605399883348,-4.357759480446248,-5.820353008270786,-54.989639968206575,-109.63585517607385,32.99075660641912,21.8499755859375,1.6801969237325238,5.1369812011719205,-6.098227827706296,16.372190230050137,-0.48062331326718777,10.754585715611029,-22.967877609137645,49.373765239681525,-9.720598419490216,5.617604514439084,8,-5.239990234375,-5.239990234375,-60.932464599609375,-83.37496948242188,-24.03997802734375,4,0.016984747408713252,-1.298350475785628,895.5800170898438,-1.139733459376702,887.3599853515625,-1.6564844933686622,902.6300048828124,0.016984747408713252
4378,2023-08-07,914.1799926757812,921.7100219726562,899.5599975585938,901.0,326000.0,0.0201763392282448,-1.7584094372679353,-10.216739212717638,58.36219068404844,54.72110396884489,-19.444015407953543,-22.478216361255136,-70.2385832076269,-126.0428990183475,31.431794816335167,25.61004638671875,2.146886514017524,21.582498168945335,7.106008930669759,36.05898740722091,14.344253549807604,28.820742788083066,-38.578421895948736,82.62970487731732,26.839059543250002,7.238244619137782,8,-14.17999267578125,-19.6099853515625,-75.27000427246094,-99.760009765625,-47.02996826171875,0,-0.027368811100335955,-4.075496576070775,896.0999755859375,-1.298350475785628,895.5800170898438,-1.139733459376702,887.3599853515625,-0.027368811100335955
4379,2023-08-08,888.8599853515625,940.0,860.25,927.52001953125,646900.0,-0.027696960693821104,1.5070734398234757,-2.933236393274089,51.056488913597285,53.944106768349386,5.711602134139298,2.674928325758515,-42.55159715267678,-98.6840692713497,29.63519280546334,79.75,2.899175462738981,-3.5445098876953125,-18.11672944254076,11.027709667150134,-10.830619665117979,3.741599889727354,32.85003662109375,35.87458978252351,-22.18060596441653,7.286109777422709,8,11.2650146484375,11.2650146484375,-43.71998596191406,-68.20999145507812,-14.739990234375,1,-0.006615220596848936,-1.7584094372679353,914.1799926757812,-4.075496576070775,896.0999755859375,-1.298350475785628,895.5800170898438,-0.006615220596848936
4380,2023-08-09,869.9000244140625,890.530029296875,861.3599853515625,890.530029296875,382100.0,-0.021330649652319456,1.8279240951236975,0.5336261418426728,42.35945289239227,52.415846359143586,23.702741906703068,21.29900382669757,-21.582506073918466,-78.01610201436199,27.615449782535773,29.1700439453125,4.206387581852482,-21.59797058105471,-39.24683169876391,-3.9491094633455077,-30.42240113990931,-12.773540022200109,70.0999755859375,12.100344092868339,-44.943367259585486,8.824430558854589,8,30.2249755859375,30.2249755859375,-23.147537231445312,-49.250030517578125,-5.20001220703125,2,0.019921779018641228,1.5070734398234757,888.8599853515625,-1.7584094372679353,914.1799926757812,-4.075496576070775,896.0999755859375,0.019921779018641228
4381,2023-08-10,877.77001953125,880.8400268554688,870.0,870.4000244140625,256600.0,0.009047011031513064,-1.6536030719120263,-0.3572464068259951,46.35110945685211,51.76944299681848,15.091820629494578,12.832301229437462,-26.92267594015175,-83.77424874890448,25.486557336933075,10.94000244140625,3.4951571131017545,-12.93147583007817,-31.571902278076323,5.708950617919982,-22.251689054077247,-3.6112626060790944,62.22998046875,21.968676528213166,-36.29211738725621,9.320213223999048,8,22.35498046875,22.35498046875,-25.135025024414062,-57.120025634765625,-7.67999267578125,3,-0.00669879894730574,1.8279240951236975,869.9000244140625,1.5070734398234757,888.8599853515625,-1.7584094372679353,914.1799926757812,-0.00669879894730574
4382,2023-08-11,873.280029296875,882.530029296875,865.22998046875,880.0,146500.0,-0.00511522395897368,1.937182649064268,-0.9118012422360249,46.82196043210868,50.970762917377215,19.807042958977945,16.974170529880666,-19.683334853263887,-77.32190048547432,23.96467586124909,17.300048828125,2.359050100300692,-16.64796752929692,-36.84798974026512,3.5520546816712795,-26.74797863478102,-6.5479564238128205,65.12497070312497,16.33859472962382,-45.908855365206506,10.100011105484112,8,26.844970703125,26.844970703125,-20.582534790039062,-52.630035400390625,-2.69000244140625,4,0.00519876543037312,-1.6536030719120263,877.77001953125,1.8279240951236975,869.9000244140625,1.5070734398234757,888.8599853515625,0.00519876543037312
4383,2023-08-14,865.010009765625,876.3499755859375,862.8200073242188,873.5399780273438,416400.0,-0.009470066019840906,-1.096049017336668,1.2693460490463215,39.310969068681445,48.83442778847523,25.295794579656558,24.845180396910337,-8.84844780520234,-67.38098954006864,22.389224254542878,13.52996826171875,1.0931606823329503,-23.855987548828125,-46.90292282413816,-0.8090522735180912,-35.37945518648314,-12.332519911173108,71.83189023437501,5.968664282915361,-51.69754261721451,11.52346763765501,8,35.114990234375,35.114990234375,-11.542510986328125,-44.360015869140625,-10.6600341796875,0,0.008150180591411926,1.937182649064268,873.280029296875,-1.6536030719120263,877.77001953125,1.8279240951236975,869.9000244140625,0.008150180591411926
4384,2023-08-15,860.5499877929688,865.030029296875,848.9500122070312,865.0,211500.0,-0.005156035100524092,6.130716035348409,0.5216915316088869,38.53673261406633,47.93110273344361,25.88066985250589,27.879599409006573,-2.3276698214050384,-61.07414788871938,20.798643319306372,16.08001708984375,0.5567181595649799,-26.503509521484375,-52.443362569938586,-0.5636564730301643,-39.47343604571154,-13.533582997257213,74.76007420703127,27.8979577157771,-26.122243814136677,12.969926524227123,8,33.925018310546875,33.925018310546875,-3.0099945068359375,-39.899993896484375,-17.719970703125,1,0.007669556347355,-1.096049017336668,865.010009765625,1.937182649064268,873.280029296875,-1.6536030719120263,877.77001953125,0.007669556347355
4385,2023-08-16,855.6400146484375,866.7100219726562,854.9099731445312,861.4199829101562,155400.0,-0.005705622234826513,-2.2596589136830745,1.2988657093088645,36.91992632257962,46.09202907342511,28.852090660405906,32.01217544079066,4.811281803833708,-54.269196213837745,19.58658643395698,11.800048828125,-1.5477781061528049,-29.877984619140648,-59.38380118105215,-0.37216805722914614,-44.630892900096455,-15.12507633818484,76.21564535984373,19.922570091334578,-29.585339079962665,14.752908280955753,8,38.834991455078125,38.834991455078125,6.2549896240234375,-34.990020751953125,-8.280029296875,2,0.021597845066120502,6.130716035348409,860.5499877929688,-1.096049017336668,865.010009765625,1.937182649064268,873.280029296875,0.021597845066120502
4386,2023-08-17,843.77001953125,862.0999755859375,841.8800048828125,861.1699829101562,196300.0,-0.01387265078067279,1.0996910205827828,3.0103908172208786,35.81035126836204,43.94768685029869,36.43108391449471,42.387610016247436,18.583913380708054,-40.59616131904909,18.50932553016511,20.219970703125,-4.92520020332131,-39.41947937011719,-74.20157196500566,-4.63738677522872,-56.81052566756148,-22.028433072672897,84.76941456498128,4.649479737541479,-42.41884874083342,17.391046297444234,8,47.16998291015625,47.16998291015625,20.277481079101562,-21.165008544921875,7.44000244140625,3,0.02480532869301144,-2.2596589136830745,855.6400146484375,6.130716035348409,860.5499877929688,-1.096049017336668,865.010009765625,0.02480532869301144
4387,2023-08-18,857.1300048828125,860.3499755859375,834.0499877929688,837.2999877929688,282400.0,0.015833681029558955,1.0022862081704063,-1.1396585531831305,35.26400839312532,41.381222151307234,18.955220856854908,28.03945363712876,6.987695958113818,-52.213272621747365,17.30267697077362,26.29998779296875,-5.786226811846404,-24.519494628906273,-61.098793692584536,12.05980443477199,-42.809144160745404,-6.229845097067141,66.20986346061363,54.56270390148952,13.499443388950944,18.289649531839157,8,29.894989013671875,29.894989013671875,8.735000610351562,-31.920013427734375,-14.45001220703125,4,0.015120252352416763,1.0996910205827828,843.77001953125,-2.2596589136830745,855.6400146484375,6.130716035348409,860.5499877929688,0.015120252352416763
4388,2023-08-21,852.3099975585938,861.25,848.1900024414062,857.6699829101562,247600.0,-0.00562342619761369,1.0862583362583362,-0.2702965573492975,32.8165506087051,39.354562339652546,15.730230599922038,32.16719375011985,13.511852671631459,-45.75844422675823,16.697302955444997,13.05999755859375,-8.40303233294901,-27.853002929687477,-66.71084000253609,11.004834143161133,-47.281921466111726,-8.424084393263229,63.886680340795806,55.90934064907251,19.53410474883885,19.42891853642428,8,9.980010986328125,34.714996337890625,14.5675048828125,-27.100006103515625,-0.489990234375,0,0.021447629793428957,1.0022862081704063,857.1300048828125,1.0996910205827828,843.77001953125,-2.2596589136830745,855.6400146484375,0.021447629793428957
4389,2023-08-22,855.239990234375,861.3599853515625,852.9500122070312,858.1500244140625,124800.0,0.0034377077403457967,-1.2456566380912024,0.542918308319479,38.022074267354824,38.87263138131505,8.41460356018365,27.621139566189072,12.580534778451238,-47.21893206481991,17.24680302371408,9.04998779296875,-11.475676529254429,-22.998010253906273,-62.826283533221044,16.8302630254085,-42.91214689356366,-3.083873614248887,54.384952456500855,64.88052745084116,26.747687529460663,19.914136639657382,8,3.050018310546875,31.785003662109375,11.63751220703125,-30.029998779296875,-6.8699951171875,1,-0.0010406607017915404,1.0862583362583362,852.3099975585938,1.0022862081704063,857.1300048828125,1.0996910205827828,843.77001953125,-0.0010406607017915404
4390,2023-08-23,865.6099853515625,870.1799926757812,855.8300170898438,858.5,125700.0,0.01212524582058605,-1.3052260025492695,-2.443265237635807,39.00020206174666,38.05586389297,-2.9367617783245805,15.9943134877999,4.164922249433744,-56.08603647691143,17.234759817850676,14.94000244140625,-16.538063621938363,-11.309515380859352,-50.967898298608816,28.34886753689011,-31.138706839734027,8.519676078015323,37.96896094748081,87.35121310101799,49.86404284546716,19.82919145887473,8,-7.319976806640625,21.415008544921875,1.39251708984375,-40.399993896484375,-22.47998046875,2,-0.026316665296399977,-1.2456566380912024,855.239990234375,1.0862583362583362,852.3099975585938,1.0022862081704063,857.1300048828125,-0.026316665296399977
4391,2023-08-24,859.0,871.9400024414062,850.9600219726562,862.260009765625,238200.0,-0.0076362166142039944,-1.169598505361888,-0.45851146021117695,36.96599578860694,36.9607567103587,0.8165668007192153,21.034900490998552,12.803354518018523,-48.031147786608926,17.40567054338969,20.97998046875,-19.349343628459565,-16.238500976562477,-55.944864309437094,23.46786235631214,-36.091682642999785,3.614680689874831,39.01662961855732,65.84851560108893,28.63123064370545,19.853181666437308,8,-3.800018310546875,28.024993896484375,8.714981079101562,-33.58502197265625,-34.6199951171875,3,-0.013550657332290439,-1.3052260025492695,865.6099853515625,-1.2456566380912024,855.239990234375,1.0862583362583362,852.3099975585938,-0.013550657332290439
4392,2023-08-25,864.77001953125,870.6199951171875,858.4500122070312,861.3900146484375,144400.0,0.006717135659196849,-1.6285032560837354,-1.0368082078933574,30.99761840266318,36.03705108080111,-7.02645141907567,14.399630606750861,8.91629454642407,-52.447116869170145,18.26090674760087,12.16998291015625,-19.35032383401392,-9.45048217773433,-49.133034163259026,30.232069807790367,-29.291758170496678,10.390793815028019,28.129278741260237,69.81059827302632,36.7539890446936,19.841275992762327,8,-11.7750244140625,22.254974365234375,4.7674713134765625,-33.740020751953125,-52.52001953125,4,-0.0156804667742112,-1.169598505361888,859.0,-1.3052260025492695,865.6099853515625,-1.2456566380912024,855.239990234375,-0.0156804667742112
4393,2023-08-28,881.5,882.3099975585938,863.8699951171875,863.8699951171875,137500.0,0.019346161512188598,-1.0918885234550806,5.2159702408898845,46.969201907764564,36.97399211343425,-23.65937470603069,-3.968815109396928,-6.142382898455935,-67.55042881426834,18.82187746696033,18.44000244140625,-20.247740090030902,8.190496826171852,-29.82893930343505,46.209932955778754,-10.819221238631599,27.200214890975303,6.69135343414689,97.41627371806602,62.042763913442435,19.00971806480344,8,-23.32000732421875,5.524993896484375,-11.0675048828125,-48.5150146484375,-59.8499755859375,0,-0.04403857892707741,-1.6285032560837354,864.77001953125,-1.169598505361888,859.0,-1.3052260025492695,865.6099853515625,-0.04403857892707741
4394,2023-08-29,893.5800170898438,894.0999755859375,876.2899780273438,877.02001953125,131100.0,0.013703933170554405,1.0238731849755685,0.9393075990998788,60.33699896036658,39.57588907318836,-34.15290188619372,-17.667415460749908,-16.093542232527625,-77.70912582204232,18.628014551468038,17.80999755859375,-20.66879928290882,20.72301330566404,-16.021123461597085,57.467150072925165,2.3509449220334773,39.0950816892946,-59.530029296875,98.79471707189394,57.9790531027712,18.372068383630552,8,-29.505035400390625,-6.555023193359375,-22.34503173828125,-60.59503173828125,-54.6500244140625,1,-0.04673337470283456,-1.0918885234550806,881.5,-1.6285032560837354,864.77001953125,-1.169598505361888,859.0,-0.04673337470283456
4395,2023-08-30,902.739990234375,909.760009765625,893.5599975585938,893.5599975585938,217600.0,0.010250870620812425,-2.529417240118347,0.5543474655295059,60.77871888828818,42.350152142069035,-40.1514917836015,-27.000403441328217,-23.157113959495746,-84.90215281432279,19.162043068234517,16.20001220703125,-18.957606097171038,29.113986206054733,-9.50412848120493,67.7321008933144,9.804928862424958,48.42304354968451,-67.4890026855469,88.06118879485643,43.00832506183005,19.30905734362982,8,-30.834991455078125,-15.714996337890625,-32.55000305175781,-68.73001098632812,-52.65997314453125,2,-0.06022774631161698,1.0238731849755685,893.5800170898438,-1.0918885234550806,881.5,-1.6285032560837354,864.77001953125,-0.06022774631161698
4396,2023-08-31,903.8499755859376,910.5800170898438,901.3599853515624,905.4099731445312,272200.0,0.0012295737018079844,-1.8195910444138945,-0.1699345101559,63.59268989025069,45.49778341952741,-35.585045226353714,-28.94297881110208,-22.965979141334287,-84.1718930876383,20.31163782550766,9.220031738281364,-16.543314843613643,29.81047363281266,-9.957390597984727,69.57833786361005,9.926541517413966,49.69440574821135,-65.61862714843767,87.089888982295,36.81839804634241,19.883932115398682,8,-24.464965820312614,-16.82498168945324,-33.659988403320426,-69.83999633789074,-36.789978027343864,3,-0.06717925799993774,-2.529417240118347,902.739990234375,1.0238731849755685,893.5800170898438,-1.0918885234550806,881.5,-0.06717925799993774
4397,2023-09-01,911.3200073242188,913.7899780273438,900.75,909.3400268554688,145800.0,0.008264681020142328,2.768822325712673,-1.269220235533564,70.73892196517414,49.71138023691286,-38.6212916202079,-37.11732447143049,-29.10572717263483,-89.81795859201748,20.873177151980922,13.03997802734375,-12.972056331566591,36.51950378417973,-5.5421889678527805,78.58119653621225,15.488657408163476,57.55035016019599,-68.7477387675782,95.05214032711041,37.55829319626858,21.030846376016246,9,-28.94500732421875,-24.295013427734375,-39.562530517578125,-77.31002807617188,-45.1400146484375,4,-0.09540008091853047,-1.8195910444138945,903.8499755859376,-2.529417240118347,902.739990234375,1.0238731849755685,893.5800170898438,-0.09540008091853047
4398,2023-09-05,889.1599731445312,912.1199951171876,885.760009765625,912.1199951171876,227600.0,-0.024316413555709016,1.2961637739680927,-11.596085080148024,61.05913828818414,52.271054017005,-11.94000053287914,-17.84263691114552,-5.83484418604985,-66.0498430498343,20.878865825014405,26.359985351562614,-8.40830024520892,15.610470581054642,-22.854232638509302,54.075173800618586,-3.62188102872733,34.842822190836614,-40.890287830234456,34.319986979166664,-25.80560526090087,19.232351609781972,9,-6.78497314453125,-2.134979248046875,-11.504974365234375,-55.134979248046875,-20.15997314453125,1,-0.08649734071197301,2.768822325712673,911.3200073242188,-1.8195910444138945,903.8499755859376,-2.529417240118347,902.739990234375,-0.08649734071197301
4399,2023-09-06,882.97998046875,894.760009765625,881.0,890.8099975585938,229400.0,-0.006950372106748759,-1.3341875165012658,0.34102829253250294,60.46545967016156,54.65608264016221,-1.5771336708128274,-12.78103642612416,1.2433193476709903,-58.413747119950585,20.99681336630897,13.760009765625,-4.568113633568828,9.72447814941404,-28.3352475675772,47.78420386640528,-9.305384709081522,28.754341007909602,-29.46867173740941,6.038370831169459,-56.72827288431151,19.029862858495598,9,-0.60498046875,4.045013427734375,-5.262481689453125,-48.954986572265625,-24.66998291015625,2,-0.06945792363506265,1.2961637739680927,889.1599731445312,2.768822325712673,911.3200073242188,-1.8195910444138945,903.8499755859376,-0.06945792363506265
4400,2023-09-07,887.22998046875,888.0499877929688,879.239990234375,883.1199951171875,158700.0,0.004813246159605766,2.064346976902174,-0.5249011980948965,67.66665078760163,58.067266528939406,-2.7243135345942164,-16.512769087656807,-2.6337826532949293,-61.13797050493372,21.1566702442337,8.80999755859375,0.5593770494130013,13.10798034667971,-25.416347897288233,51.63230859064765,-6.154183775304205,32.370144468663625,-28.896378193729106,23.125884391776946,-45.05099082244321,19.26216412198396,9,-1.1099853515625,-0.204986572265625,-5.2424774169921875,-49.704986572265625,-30.13995361328125,3,-0.054439084404531046,-1.3341875165012658,882.97998046875,1.2961637739680927,889.1599731445312,2.768822325712673,911.3200073242188,-0.054439084404531046
4401,2023-09-08,871.8900146484375,888.47998046875,865.0,887.6099853515625,180600.0,-0.01728972888428315,1.6895799541361374,-3.8248240220974785,55.90494962083771,60.83474777540324,16.356441121153694,-1.724311417601939,12.854358300593503,-44.38761326122756,21.593678137642936,23.47998046875,4.325144997871007,-1.937985229492142,-40.43482954925787,36.558859090273586,-21.186407389375063,17.31043693039078,-9.119902313230796,14.1217826426896,-53.47309534621592,19.248422159882875,9,16.939971923828125,15.134979248046875,12.382476806640625,-34.365020751953125,-7.98004150390625,4,-0.02501462018393219,2.064346976902174,887.22998046875,-1.3341875165012658,882.97998046875,1.2961637739680927,889.1599731445312,-0.02501462018393219
4402,2023-09-11,877.8200073242188,881.2000122070312,861.5999755859375,876.989990234375,185700.0,0.006801308165195863,4.164681757870612,-0.05280016773051298,60.11579692311863,62.29548055488702,13.937989871990567,-7.691066076996663,6.799556692356759,-48.985990685566094,21.865576019191437,19.60003662109375,7.596415510645329,3.7650085449218977,-34.77175077291827,42.30176786276206,-15.503371113998242,23.033388203842037,35.969970703125,32.10614700623392,-35.43980948026381,19.26837965892009,9,9.874969482421875,9.204986572265625,9.394989013671875,-40.295013427734375,-14.6400146484375,0,-0.01225764926277284,1.6895799541361374,871.8900146484375,2.064346976902174,887.22998046875,-1.3341875165012658,882.97998046875,-0.01225764926277284
4403,2023-09-12,872.0599975585938,881.02001953125,871.280029296875,873.9400024414062,175000.0,-0.00656172076002548,-4.662881476224273,-2.265019486726965,56.52342908544308,61.871750568784414,20.35909071934168,-1.4501584982803024,12.105737547667445,-41.88576017788057,22.02726079592527,9.739990234375,11.948931335295697,-2.347500610351517,-40.66424623126511,35.96924501056208,-21.505873420808257,16.810872200105223,40.686180419921925,31.544062699017474,-34.83792385459782,19.158372810456783,9,15.634979248046875,14.964996337890625,18.79998779296875,-30.8900146484375,-30.1500244140625,1,-0.00674266093992848,4.164681757870612,877.8200073242188,1.6895799541361374,871.8900146484375,2.064346976902174,887.22998046875,-0.00674266093992848
4404,2023-09-13,867.1500244140625,877.8400268554688,860.4099731445312,871.4299926757812,191800.0,-0.00563031575611439,1.0385984073784564,2.276572949808454,50.62369980146018,60.74341511469242,23.608375002078446,4.194689143389951,16.42196709137386,-35.688193597010695,21.71673547060322,17.4300537109375,16.830530411599852,-7.5874755859374545,-45.513397934523255,30.338446762648346,-26.550436760230355,11.375485588355446,44.5732295166016,24.0115764548303,-38.077236671609626,18.962961174292925,9,19.949951171875,19.874969482421875,30.134979248046875,-22.27001953125,-36.530029296875,2,0.002133397375139845,-4.662881476224273,872.0599975585938,4.164681757870612,877.8200073242188,1.6895799541361374,871.8900146484375,0.002133397375139845
4405,2023-09-14,874.1199951171875,877.760009765625,865.25,870.0,192300.0,0.008037791047557974,1.1947338551649551,-0.9626228199021719,56.105637892092645,59.91152044823041,13.579780567136368,-1.391146276776908,9.245190872950616,-41.340440162142954,21.521765236428518,12.510009765625,18.21732934390593,-1.54150390625,-38.39362921831878,35.31062140581878,-19.967566562284333,16.884558749784333,35.5507275820313,48.84224579744683,-12.243433817715612,18.426062656034365,9,12.97998046875,-0.20001220703125,26.0050048828125,-20.095001220703125,-51.3599853515625,3,-0.01808675885108224,1.0385984073784564,867.1500244140625,-4.662881476224273,872.0599975585938,4.164681757870612,877.8200073242188,-0.01808675885108224
4406,2023-09-15,864.7000122070312,876.0599975585938,863.0399780273438,871.0,817100.0,-0.010776532927717075,-1.7068489674206135,-1.5291250629610975,49.97253966665502,57.60414463728384,18.8439695173289,10.200227568229934,18.594164556130863,-30.656586903153766,20.780608938136645,13.02001953125,16.51070698632668,-12.00798645019529,-46.13487171350948,22.118898813118903,-29.071429081852443,5.055456181461864,43.00028051000004,20.635069754333223,-37.7215837373579,17.063442631657125,9,21.564971923828125,9.219970703125,35.42498779296875,-10.58502197265625,-38.20001220703125,4,-0.008800723076363814,1.1947338551649551,874.1199951171875,1.0385984073784564,867.1500244140625,-4.662881476224273,872.0599975585938,-0.008800723076363814
4407,2023-09-18,870.0900268554688,877.510009765625,865.5999755859375,865.7100219726562,184900.0,0.006233392589737763,-4.178165799808937,-0.695240217401835,45.08741123671803,55.82950829823205,7.811946972956775,6.146038584210146,13.057620594781838,-34.55892704599398,19.643505115394415,12.80999755859375,13.962209854333764,-7.2659729003905795,-40.302354811676196,25.770409010895037,-23.784163856033388,9.252218055252229,35.718653078662555,46.96764640556748,-6.181858179338121,16.518190955642808,9,7.494964599609375,3.8299560546875,30.03497314453125,-15.97503662109375,-39.02001953125,0,-0.0071027750234908815,-1.7068489674206135,864.7000122070312,1.1947338551649551,874.1199951171875,1.0385984073784564,867.1500244140625,-0.0071027750234908815
4408,2023-09-19,870.5900268554688,875.0,861.6099853515625,869.010009765625,123000.0,0.0005746531790589149,1.5750118842910212,0.3607340932526964,39.00525760882129,53.44504140252758,4.917960532887719,7.468673532311186,12.465139368856626,-33.37632561866212,18.593563117413797,13.3900146484375,10.718289682789191,-7.6799743652343295,-38.75181033884871,23.391861608380054,-23.21589235204158,7.855943621572919,33.40270480707852,58.405176941878466,10.573868116214577,15.535917986807203,9,3.854949951171875,3.3299560546875,29.53497314453125,-16.47503662109375,-52.30999755859375,1,-0.008511508231322407,-4.178165799808937,870.0900268554688,-1.7068489674206135,864.7000122070312,1.1947338551649551,874.1199951171875,-0.008511508231322407
4409,2023-09-20,854.3499755859375,880.47998046875,854.3300170898438,875.8800048828125,150400.0,-0.018654074556986977,-1.424666527071154,-13.626453432224668,28.325713279670367,49.07382612386855,18.62877451885413,24.916089214780868,28.06006061099663,-15.790013584706685,17.62400580385159,26.14996337890625,5.145409788203779,-23.875524902343727,-55.08846695560749,7.337417150920032,-39.48199592897561,-8.269053875711847,47.89944573588912,0.0763232277022974,-40.903680610203246,15.606471026631903,9,17.055023193359375,19.57000732421875,45.7750244140625,-0.2349853515625,-36.3499755859375,2,-0.014560780472750112,1.5750118842910212,870.5900268554688,-4.178165799808937,870.0900268554688,-1.7068489674206135,864.7000122070312,-0.014560780472750112
4410,2023-09-21,842.8300170898438,853.77001953125,840.0,850.7000122070312,227200.0,-0.013483886961187075,-1.0354751980367745,0.3655357365598104,25.000012503106944,45.63994422189847,25.913328758712737,36.51401871765165,38.93891893286059,-3.070682073295984,17.57912624830505,14.3499755859375,1.6389051621888484,-34.25648498535156,-68.88357962567147,0.37060965496834797,-51.57003230551152,-16.942937665191607,56.54423997806384,6.991152310531586,-26.993155059132025,17.313547320159945,9,17.769989013671875,31.0899658203125,51.644989013671875,14.8599853515625,-23.780029296875,3,-0.014486932981831235,-1.424666527071154,854.3499755859375,1.5750118842910212,870.5900268554688,-4.178165799808937,870.0900268554688,-0.014486932981831235
4411,2023-09-22,847.3599853515625,853.5,842.8400268554688,845.5700073242188,146500.0,0.005374711590552916,-1.9407070035274407,-0.22744334662096136,23.14858612035978,41.53247635492526,19.598883078202675,32.746212867493114,33.62448256540563,-6.429661895640265,17.300256514024387,10.66998291015625,-1.5071636427234125,-29.144515991210938,-65.40436543350438,7.115333451082506,-47.27444071235766,-11.014591270064216,47.26433115091254,18.18179076752349,-7.744158934720637,18.12992472114674,9,13.1500244140625,26.55999755859375,47.115020751953125,12.310028076171875,-27.69000244140625,4,-0.029031316100831872,-1.0354751980367745,842.8300170898438,-1.424666527071154,854.3499755859375,1.5750118842910212,870.5900268554688,-0.029031316100831872
4412,2023-09-25,851.2100219726562,854.6900024414062,838.0999755859375,842.6199951171875,107000.0,0.004543566710311975,1.1337671870032304,4.79895659290074,31.173736270257777,38.71584381990467,12.937817490398174,29.33207878304529,29.178119670486353,-9.117705520192317,17.07501753720778,16.59002685546875,-6.187686199018117,-24.616479492187523,-62.280110376287894,13.047151391912848,-43.44829493423765,-5.784664050137394,39.044349209620805,30.934508910440496,5.819588636847925,18.831815442050175,9,8.0799560546875,22.7099609375,39.72998046875,10.014984130859375,-23.1199951171875,0,-0.029029289287961446,-1.9407070035274407,847.3599853515625,-1.0354751980367745,842.8300170898438,-1.424666527071154,854.3499755859375,-0.029029289287961446
4413,2023-09-26,842.6799926757812,849.2000122070312,842.1500244140625,848.1900024414062,260300.0,-0.010021063047527146,-1.146132550491444,-0.6414426704751348,30.46344487216284,36.47581549442719,18.84362808847777,36.685581866508755,37.08100285462979,0.5793046675817095,17.813153308882963,9.05999755859375,-8.422129190776445,-31.205508422851608,-71.544234741673,9.133217895969779,-51.374871582262244,-11.036145263440972,42.35893894686183,10.807023506741519,-16.030226695870034,20.169363159410683,9,16.6099853515625,33.264984130859375,44.345001220703125,21.5150146484375,-14.3399658203125,1,-0.013777454612037277,1.1337671870032304,851.2100219726562,-1.9407070035274407,847.3599853515625,-1.0354751980367745,842.8300170898438,-0.013777454612037277
4414,2023-09-27,851.8200073242188,854.2100219726562,840.9000244140625,845.72998046875,127600.0,0.010846364845348955,1.4489289424183722,-1.1052660729318977,33.61104158674502,33.97641590494412,8.158298487667935,25.567458115048908,27.0670097938887,-7.1813564593237516,19.26572839704509,13.30999755859375,-11.77033950605562,-19.977493286132812,-60.347044421055784,20.39205784879016,-40.16226885359424,0.2072822813286166,28.525028694753814,82.70047937721432,53.10550701147885,20.18477556746148,9,7.469970703125,24.124969482421875,22.837493896484375,15.53997802734375,17.90997314453125,2,-0.039374489609255936,-1.146132550491444,842.6799926757812,1.1337671870032304,851.2100219726562,-1.9407070035274407,847.3599853515625,-0.039374489609255936
4415,2023-09-28,848.3699951171875,861.8599853515625,847.0,855.6099853515625,255000.0,-0.00405016573614958,-1.977958804246783,-1.1888273083514567,37.76783027480418,32.62033708362736,8.461351152613815,26.072087188808382,29.921821272771695,-2.473012579769147,20.683550798197814,14.8599853515625,-14.470717159297351,-20.709005737304665,-59.60071412303762,18.18270264842829,-40.15485993017114,-1.2631515444381876,27.750534858481615,43.22397016060254,11.189595679814637,19.445854192866477,9,10.91998291015625,27.574981689453125,24.287506103515625,18.989990234375,33.71002197265625,3,-0.03579805425932403,1.4489289424183722,851.8200073242188,-1.146132550491444,842.6799926757812,1.1337671870032304,851.2100219726562,-0.03579805425932403
4416,2023-09-29,843.1300048828125,856.030029296875,837.8200073242188,854.0499877929688,258700.0,-0.006176538850423574,1.4475727557989295,1.5082869667846905,31.828183339482678,31.1470895394901,11.532648199039386,27.963554702683723,34.36481892700465,3.9260219751351997,22.29424419129275,18.21002197265625,-16.17242844290263,-22.912997436523483,-59.80449589111163,13.978501018064662,-41.358746663817556,-4.46724820922941,29.18846965388343,22.088196389173103,-9.526608026033568,18.445749227294083,9,16.019989013671875,32.67498779296875,29.527496337890625,24.22998046875,45.6099853515625,4,-0.028560265855074984,-1.977958804246783,848.3699951171875,1.4489289424183722,851.8200073242188,-1.146132550491444,842.6799926757812,-0.028560265855074984
4417,2023-10-02,824.3800048828125,841.8800048828125,817.6199951171875,841.1099853515625,251800.0,-0.022238563319314064,1.6557179891493172,1.5320518911426224,28.015496310254903,29.926004950760497,25.833471607203137,42.02069191353564,52.16121193992058,23.16122930075585,24.09867961644561,25.510009765625,-19.94426178148376,-37.31599731445317,-72.17673559369655,-2.4552590352097923,-54.74636645407486,-19.88562817483148,43.79865358838617,15.280314778126671,-15.668307423716675,17.430369139621693,10,24.66998291015625,41.324981689453125,46.73248291015625,43.10498046875,68.44000244140625,0,-0.005713411223900011,1.4475727557989295,843.1300048828125,-1.977958804246783,848.3699951171875,1.4489289424183722,851.8200073242188,-0.005713411223900011
4418,2023-10-03,812.25,823.1199951171875,802.4600219726562,817.9000244140625,320700.0,-0.014714093999085742,1.568056809474315,0.3377185301929195,26.266640069995674,29.69721903857442,32.204285820193036,50.69238894653836,63.36687863632778,35.68320821315979,26.524557543070078,21.91998291015625,-22.682366605776224,-45.600503540039085,-84.44545263437146,-6.755554445706707,-65.02297808720527,-26.178028992872896,48.85044560163715,16.481454651570218,-14.710785222981109,19.422474547166196,10,19.910003662109375,45.875,57.75999450683594,57.56500244140625,82.96002197265625,1,0.019501418104609147,1.6557179891493172,824.3800048828125,1.4475727557989295,843.1300048828125,-1.977958804246783,848.3699951171875,0.019501418104609147
4419,2023-10-04,821.6500244140625,822.9000244140625,805.4000244140625,810.2899780273438,207100.0,0.011572821685518653,1.5252440737527688,-2.0106189910338124,27.78392257963145,30.006542380410476,19.755473596766933,38.43255101567388,52.755503219397724,26.94552245783848,28.80702394304262,17.5,-25.19771041991885,-33.13398132324221,-73.28719771384999,7.019235067365571,-53.21058951854616,-13.057373127938263,30.067953406937704,32.30642133395807,3.208536124432623,20.07660819530389,10,10.509979248046875,36.4749755859375,50.95246887207031,49.954986572265625,151.41998291015625,2,0.0081421557142618,1.568056809474315,812.25,1.6557179891493172,824.3800048828125,1.4475727557989295,843.1300048828125,0.0081421557142618
4420,2023-10-05,838.9299926757812,844.030029296875,815.9400024414062,823.5499877929688,435600.0,0.02103081330039691,1.1962424601053676,1.3538681409605475,39.76974809625667,31.85333815551013,2.0831768821802825,18.286072774211107,34.49674231814072,10.455696491205458,30.49556562385535,28.09002685546875,-26.906059410105172,-13.439013671875045,-51.108763503434716,24.230736159684625,-32.273888587654824,5.395861243904733,-36.469970703125,68.07908478040677,36.344657993529424,18.83487491577983,10,-6.769989013671875,19.19500732421875,36.6199951171875,33.670013427734375,153.57000732421875,3,0.036713418356556504,1.5252440737527688,821.6500244140625,1.568056809474315,812.25,1.6557179891493172,824.3800048828125,0.036713418356556504
4421,2023-10-06,850.0800170898438,851.8300170898438,828.5499877929688,833.760009765625,312900.0,0.013290768611692316,1.3491443687236513,1.0611184748359035,42.403766929355704,33.10111933985434,-9.655851075617647,5.7111330788409305,22.456676196762828,-0.03171462066461572,31.31166846972099,23.280029296875,-25.698464970975465,-1.198489379882858,-37.73450954696921,35.33753078720349,-19.466499463425976,17.06952070366026,-46.788594970703116,96.45533689876594,63.89465766400761,18.268010083543164,10,-17.920013427734375,8.04498291015625,29.384979248046875,26.614990234375,143.07000732421864,4,0.037643515147607554,1.1962424601053676,838.9299926757812,1.5252440737527688,821.6500244140625,1.568056809474315,812.25,0.037643515147607554
4422,2023-10-09,867.0599975585938,868.1300048828125,850.6400146484375,857.6400146484375,259700.0,0.019974567249420927,2.0259505066024635,0.5772045761387053,48.808952093662704,35.13950903113211,-26.98928326545763,-12.771071748365557,5.007073859545017,-16.22653208195584,31.63909570383458,18.04998779296875,-22.35399414112146,16.319491577148483,-18.862737665250506,51.50172081954747,-1.2716230440510117,33.91060619834798,-61.82703164062502,98.37062950711798,66.22551882949539,17.59111462119952,10,-31.764984130859375,-8.93499755859375,16.145004272460938,9.635009765625,129.67999267578125,0,0.02500402825274639,1.3491443687236513,850.0800170898438,1.1962424601053676,838.9299926757812,1.5252440737527688,821.6500244140625,0.02500402825274639
4423,2023-10-10,866.1799926757812,878.8200073242188,861.6500244140625,871.4400024414062,247100.0,-0.001014929630348993,-1.3980513004117332,-0.558388461613223,54.45306616268902,37.45528953957033,-25.06063786144591,-13.021803299084354,4.927198387712906,-14.763687718481151,31.77436039730982,17.16998291015625,-19.01803800369828,15.733486938476517,-18.790729624494247,50.25770350144728,-1.5286213430088083,32.99559521996184,-57.173204419921944,82.78395860714781,44.658092669327,17.26210828148536,10,-25.53997802734375,-8.889984130859375,18.520004272460938,13.649993896484375,127.97998046875,1,0.030755749236532015,2.0259505066024635,867.0599975585938,1.3491443687236513,850.0800170898438,1.1962424601053676,838.9299926757812,0.030755749236532015
4424,2023-10-11,869.0,871.7999877929688,856.8400268554688,856.8400268554688,252300.0,0.0032556828235055235,-1.4605253251283699,-2.311777674634486,60.54135543900003,39.98568122448098,-28.147379782827898,-16.54434609425391,1.066475334505867,-17.076418955129498,31.46569197261661,14.9599609375,-17.400547372288884,18.460995483398392,-16.261000447591414,53.1829914143882,1.099997517903489,35.821993448893295,-54.40815421867194,84.38294121872289,40.570599763271524,17.360997965494878,10,-28.3599853515625,-20.389984130859375,15.699996948242188,18.024993896484375,117.95001220703125,2,0.030161130003056646,-1.3980513004117332,866.1799926757812,2.0259505066024635,867.0599975585938,1.3491443687236513,850.0800170898438,0.030161130003056646
4425,2023-10-12,858.3099975585938,872.3099975585938,851.8699951171875,872.3099975585938,209300.0,-0.012301498781825404,1.9200003487723214,-1.1513183321705174,54.20216585865844,42.47167928216717,-17.767557288087232,-7.483186065365544,11.062359665547092,-5.879628946179196,31.22942858800379,20.44000244140625,-15.158165621654234,8.561492919921875,-24.584144788813546,41.707130628657296,-8.011325934445836,25.134311774289586,-38.57989885383438,59.200314706710834,11.644147151017563,16.572818854367718,10,-17.66998291015625,-12.839996337890625,26.389999389648438,28.714996337890625,99.32000732421864,3,0.1337046173201435,-1.4605253251283699,869.0,-1.3980513004117332,866.1799926757812,2.0259505066024635,867.0599975585938,0.1337046173201435
4426,2023-10-13,857.0900268554688,868.47998046875,848.469970703125,861.97998046875,228200.0,-0.0014213637340764196,1.2370108048541668,0.3492824009486607,52.302993619183944,45.170290094270406,-16.04657922063518,-7.233429976895309,11.294728145750469,-3.9215399292136226,30.931518788486468,20.010009765625,-13.855975895526399,7.722021484374977,-24.87104509137805,40.315088060128005,-8.574511803501537,24.01855477225149,-32.632735461152606,28.40212768096852,-20.378481012452028,16.29653328787653,10,-16.45001220703125,-11.620025634765625,29.482467651367188,29.934967041015625,107.26995849609364,4,0.157988039647748,1.9200003487723214,858.3099975585938,-1.4605253251283699,869.0,-1.3980513004117332,866.1799926757812,0.157988039647748
4427,2023-10-16,863.9099731445312,873.7100219726562,860.0900268554688,866.0,225300.0,0.00795709444209014,-1.799611078003952,0.4274124093513237,58.42794311201397,48.743768210050206,-18.628500272486804,-15.325875129566384,3.529303406102599,-9.562146638485274,30.633580672763017,16.6199951171875,-12.827435387237983,14.85097045898442,-17.024180549073208,46.72612146704205,-1.0866050450443936,30.788545963013235,-35.10366447582294,50.87309328211883,-2.5989333009412263,15.937575504028827,10,-21.799957275390625,-22.0799560546875,24.01751708984375,23.115020751953125,107.12005615234375,0,0.14959898055015208,1.2370108048541668,857.0900268554688,1.9200003487723214,858.3099975585938,-1.4605253251283699,869.0,0.14959898055015208
4428,2023-10-17,863.1799926757812,873.1699829101562,855.010009765625,860.1400146484375,177400.0,-0.0008449728460628858,-1.7308255356642972,-1.4545162514966563,54.832394663132845,51.74915399710592,-11.079482286805842,-15.999818679186092,2.7029671055413473,-7.587776984255925,30.20508947770561,18.15997314453125,-10.637653199242095,14.491491699218727,-16.48962945258188,45.472612851019335,-0.9990688766815765,29.98205227511903,-30.372588114632094,58.2804758024148,8.154292217527505,15.490560575900306,10,-15.79998779296875,-21.439971923828125,24.17999267578125,23.845001220703125,107.02001953125,1,0.15473018222372104,-1.799611078003952,863.9099731445312,1.2370108048541668,857.0900268554688,1.9200003487723214,858.3099975585938,0.15473018222372104
4429,2023-10-18,841.9099731445312,859.0,839.969970703125,858.3099975585938,246200.0,-0.02464146494558428,1.1406071923874388,-5.394783865721686,47.61376123498864,52.62071101252058,14.937471836327404,4.52230267732989,22.953686900148455,14.702533205493864,29.646695880044682,23.21002197265625,-6.531409429093628,-6.156527709960983,-37.15856612829725,24.845510708375286,-21.657546919129118,9.344491499207152,-5.42156036233655,5.749850306712952,-43.38021012161309,15.501019209168144,10,11.7750244140625,-0.439971923828125,45.45001220703125,45.115020751953125,128.82000732421875,2,0.18083881276681724,-1.7308255356642972,863.1799926757812,-1.799611078003952,863.9099731445312,1.2370108048541668,857.0900268554688,0.18083881276681724
4430,2023-10-19,830.6199951171875,849.1500244140625,828.8200073242188,839.1900024414062,170600.0,-0.01340995876931561,-2.3410099652445173,0.5225606442921049,45.57668568666212,52.973257541110186,27.85384206484798,15.653181445429368,33.68338863202894,26.865219799313877,28.596791482928772,20.33001708984375,-0.972318848517034,-16.836004638671852,-48.739991858000735,15.06798258065703,-32.787998248336294,-0.8840110290074108,48.20001220703125,4.009773235909163,-46.53572657148,15.951993609664425,10,23.20001220703125,10.850006103515625,56.44248962402344,56.404998779296875,145.96002197265625,3,0.1882088295596449,1.1406071923874388,841.9099731445312,-1.7308255356642972,863.1799926757812,-1.799611078003952,863.9099731445312,0.1882088295596449
4431,2023-10-20,822.760009765625,832.0,818.989990234375,830.7000122070312,184600.0,-0.009462793332411401,1.4686977016220097,0.9264872410281246,49.37940683807526,53.03664140160048,35.124675259122,22.741681415502626,40.626500006482274,35.75315248806896,27.62682338574784,13.010009765625,3.9310268574790825,-23.465991210937545,-57.2282581129507,10.296275691075607,-40.34712466194412,-6.584857759930969,55.05999755859375,6.889651580031075,-46.12900749538327,16.88113345100659,10,26.144989013671875,18.709991455078125,57.749969482421875,64.26498413085938,133.41998291015625,4,0.16392385813161603,-2.3410099652445173,830.6199951171875,1.1406071923874388,841.9099731445312,-1.7308255356642972,863.1799926757812,0.16392385813161603
4432,2023-10-23,826.5,832.0800170898438,817.3599853515625,821.989990234375,161900.0,0.004545663607836703,-1.1379826956490904,-0.5680111308411934,55.83395303092091,53.19007327584846,27.96725453241936,17.97726455440238,36.13893880398143,33.1820296198581,26.42973475502138,14.72003173828125,6.215518593416846,-18.490499877929665,-53.27775118813338,16.29675143227405,-35.884125533031465,-1.0968742228278643,48.96680664062501,16.377020333752192,-39.558802975353025,17.39362565510185,10,19.035003662109375,14.970001220703125,53.59248352050781,60.524993896484375,126.32000732421875,0,0.1667997402922714,1.4686977016220097,822.760009765625,-2.3410099652445173,830.6199951171875,1.1406071923874388,841.9099731445312,0.1667997402922714
4433,2023-10-24,831.0700073242188,839.2000122070312,826.280029296875,837.3400268554688,137800.0,0.005529349454590049,1.586585693687529,-1.390245222757538,54.01534258036955,52.464960736000634,19.995931255160258,13.1679995335071,31.125659339235767,29.747478434559298,24.99234355718948,12.91998291015625,7.4989790564637815,-13.339993286132767,-48.672781507423,21.992794935157463,-31.006387396777882,4.326400824512348,40.91039003906246,32.92511323160811,-24.92565094061427,17.6663941106451,10,14.464996337890625,10.399993896484375,44.68247985839844,55.954986572265625,131.79998779296886,1,0.1684094248850143,-1.1379826956490904,826.5,1.4686977016220097,822.760009765625,-2.3410099652445173,830.6199951171875,0.1684094248850143
4434,2023-10-25,818.280029296875,837.5900268554688,814.760009765625,829.3900146484375,150300.0,-0.015389772118625022,-1.5157009785788749,1.7719219686940268,40.84744873198118,50.98110327748093,27.75321778406942,24.57645879382835,43.45838708908923,43.359861929920385,24.167664366490143,22.83001708984375,6.077448563715279,-24.452972412109375,-61.449554990048796,12.543610165830046,-42.95126370107903,-5.954681123139721,50.423143345703124,10.235586018890896,-44.40787660464012,18.498291288969686,10,25.954986572265625,23.189971923828125,55.90245056152344,68.74496459960938,151.989990234375,2,0.18565769354128903,1.586585693687529,831.0700073242188,-1.1379826956490904,826.5,1.4686977016220097,822.760009765625,0.18565769354128903
4435,2023-10-26,818.0,832.8800048828125,816.9199829101562,822.4400024414062,221100.0,-0.0003422169512258266,-3.8363434595644335,0.3996407106677068,34.265227223603645,48.97690701130534,24.26575636721975,23.678599486952407,43.426771960216115,44.559551021234256,24.05248286917501,15.96002197265625,3.498331902162249,-23.214501953125023,-61.69998159443071,15.270977688180665,-42.45724177377781,-3.971762132472236,46.38771961242185,13.256914528313668,-34.60647145678384,19.242739820652833,10,26.235015869140625,22.6400146484375,54.66249084472656,69.02499389648438,149.3800048828124,3,0.1867114675657091,-1.5157009785788749,818.280029296875,1.586585693687529,831.0700073242188,-1.1379826956490904,826.5,0.1867114675657091
4436,2023-10-27,819.0499877929688,820.9500122070312,811.4199829101562,817.27001953125,222600.0,0.0012836036588859123,2.4157706485238943,-0.4008935322015259,22.090412479261076,44.93940360766613,19.279807615561936,21.852488192368583,42.45357922447113,44.32858470985684,23.53943768364279,9.530029296875,-0.49584412383887866,-20.960513305664108,-60.6805383643067,18.759511752978483,-40.82052583498535,-1.1005007763428694,41.36751503170933,27.465791346990432,-13.430080257675034,19.86001252932128,10,23.2449951171875,21.59002685546875,48.21000671386719,67.97500610351562,136.46002197265625,4,0.19233261906438592,-3.8363434595644335,818.0,-1.5157009785788749,818.280029296875,1.586585693687529,831.0700073242188,0.19233261906438592
4437,2023-10-30,819.6699829101562,827.760009765625,816.969970703125,825.5999755859375,337500.0,0.0007569685934043502,1.1053609389235248,-3.331515962006652,22.880422171701568,41.38918444195154,13.102266789968326,21.988921071209006,41.488468756010434,44.37443043686949,21.9708875825728,10.7900390625,-3.0635380118534385,-20.105017089843727,-60.268621741725156,20.0585875620377,-40.186819415784385,-0.02321476390306998,35.84776792306968,29.69759287089035,-5.656006200254371,20.0818023259407,10,15.540008544921875,20.97003173828125,47.545013427734375,67.35501098632812,143.84002685546875,0,0.1665426483972976,2.4157706485238943,819.0499877929688,-3.8363434595644335,818.0,-1.5157009785788749,818.280029296875,0.1665426483972976
4438,2023-10-31,828.0900268554688,833.9000244140625,817.6199951171875,821.3699951171875,360100.0,0.01027248053590779,-1.2897317807031474,-1.133227662443262,27.608094465272075,39.16633257864971,-0.9149581098022281,15.617115394367715,32.9694225906062,36.65615011980617,19.655463726521265,16.280029296875,-5.283487987739704,-12.476974487304688,-50.94408842103235,25.990139446422972,-31.710531454168517,6.7565824795591425,23.017947185450225,63.69895281852741,33.12012511296024,19.233556966863826,10,2.194976806640625,12.54998779296875,38.51495361328125,58.934967041015625,144.8699951171875,1,0.1506236960036711,1.1053609389235248,819.6699829101562,2.4157706485238943,819.0499877929688,-3.8363434595644335,818.0,0.1506236960036711
4439,2023-11-01,828.3400268554688,831.27001953125,818.1199951171875,831.27001953125,261500.0,0.000301899542190176,7.9761483178835535,-0.43600875559713353,31.479419565670014,37.59996967631726,-3.6791896469147787,16.75294372934752,32.52682730834147,37.22810214245669,17.214911488162002,13.1500244140625,-9.272012371662186,-12.561474609374955,-50.44793557316257,25.32498635441266,-31.50470509126876,6.381755872518852,18.79914807237401,75.26696043854004,46.31298163363853,18.943230481893785,11,-3.030029296875,12.29998779296875,39.27745056152344,58.684967041015625,155.5799560546875,2,0.16240911207975706,-1.2897317807031474,828.0900268554688,1.1053609389235248,819.6699829101562,2.4157706485238943,819.0499877929688,0.16240911207975706
4440,2023-11-02,869.72998046875,870.4600219726562,838.47998046875,838.8900146484375,338800.0,0.04996734706930095,-1.0202152229149557,-10.525611915425477,55.21967483174739,38.24888834228082,-43.51392603378008,-23.411564577883837,-8.913044691905839,-3.192904582041024,16.044167762646264,42.1199951171875,-11.909914174847245,27.288479614257767,-12.705825330542211,67.28278455905775,7.291327141857778,47.285632086657756,-58.30999755859375,98.76348065567264,66.85882147492583,19.997152472399982,11,-28.78997802734375,-29.0899658203125,-2.1125030517578125,17.295013427734375,122.7900390625,3,0.11559914148102934,7.9761483178835535,828.3400268554688,-1.2897317807031474,828.0900268554688,1.1053609389235248,819.6699829101562,0.11559914148102934
4441,2023-11-03,882.0800170898438,890.280029296875,875.5599975585938,875.5599975585938,215700.0,0.014199851561328858,-3.515333632891485,0.2114146159966118,57.175596733093,38.39795986474439,-52.036737103619885,-35.037723658567074,-20.957428218189307,-14.437574335968975,15.660149819847469,20.550048828125,-11.651844451021134,38.03851623535161,-5.633710449462228,81.71074292016544,16.202402892944747,59.87462957775847,-69.47923339843749,88.81461512331906,56.85932782426997,21.836113342406907,11,-31.230010986328125,-35.709991455078125,-14.462539672851562,4.944976806640625,118.30999755859386,4,0.09670323115854074,-1.0202152229149557,869.72998046875,7.9761483178835535,828.3400268554688,-1.2897317807031474,828.0900268554688,0.09670323115854074
4442,2023-11-06,888.739990234375,889.3400268554688,874.9500122070312,882.5599975585938,212300.0,0.007550304978570788,2.89969813505355,0.9478487980229162,59.64237279159672,39.02318544376963,-54.69083305986783,-42.15132830057189,-27.41407032779557,-20.068212328960726,16.28405008884253,14.3900146484375,-9.885648944654235,43.614489746093795,-3.410931666387796,90.63991115857539,20.101779039853,67.12720045233459,-73.03203671874996,97.88048673540189,66.39429956545814,23.512710706240824,11,-37.889984130859375,-42.369964599609375,-21.262496948242188,-1.714996337890625,122.61999511718739,0,0.07512885688157422,-3.515333632891485,882.0800170898438,-1.0202152229149557,869.72998046875,7.9761483178835535,828.3400268554688,0.07512885688157422
4443,2023-11-07,892.8200073242188,896.22998046875,879.3499755859375,886.8400268554688,276200.0,0.0045907882335392,1.637515854926233,0.9676355268485872,72.06763977238936,42.49209555937054,-54.85952748639227,-46.51822483649039,-31.778493772532556,-23.30506561062657,17.6395768339386,16.8800048828125,-7.8517011035095265,46.36250610351567,-4.52455884867129,97.24957105570263,20.918973627422247,71.8060385796091,-74.12917077734369,95.63439536035831,58.37731860755134,25.44353247609347,11,-38.995025634765625,-43.475006103515625,-35.44252014160156,-14.010009765625,94.17999267578125,1,0.07917609581046925,2.89969813505355,888.739990234375,-3.515333632891485,882.0800170898438,-1.0202152229149557,869.72998046875,0.07917609581046925
4444,2023-11-08,895.2100219726562,897.8499755859375,886.760009765625,895.1199951171875,280100.0,0.0026769277444849138,3.130391789136291,0.015054707275251081,80.33819607735208,47.611314320898146,-50.50004506699156,-49.3754774414399,-34.82044107758907,-24.689427435192897,18.840947862669978,11.0899658203125,-6.741297721806404,47.44201965332036,-7.107599127234039,101.99163843387475,20.167210263043103,74.71682904359761,-71.86683679046871,95.55338751827354,51.85631736576472,27.274809390277216,11,-40.575042724609375,-43.58502197265625,-50.06752014160156,-23.980010986328125,90.3800048828125,2,0.08685112777074666,1.637515854926233,892.8200073242188,2.89969813505355,888.739990234375,-3.515333632891485,882.0800170898438,0.08685112777074666
4445,2023-11-09,973.0700073242188,990.0999755859376,935.8400268554688,945.0,654100.0,0.08697398760124764,-1.3392973911029937,311.79593220338984,92.59279885518879,55.44491280711233,-116.27797731640317,-124.58462701575468,-112.73635918404557,-101.17133182068596,20.69880909234406,94.88995361328136,-3.4034859183915387,119.56400451660159,41.33982583319789,197.78818320000528,80.4519151748998,158.67609385830337,-143.76627890973123,85.21061773534313,35.33510490012282,39.11208934170185,11,-69.5350341796875,-72.31002807617188,-127.92750549316406,-101.83999633789062,16.820007324218864,3,0.011150251784836307,3.130391789136291,895.2100219726562,1.637515854926233,892.8200073242188,2.89969813505355,888.739990234375,0.011150251784836307
4446,2023-11-10,992.5,996.25,973.219970703125,985.3300170898438,356100.0,0.019967723318500497,2.139748619738468,0.255432170976671,93.19766507349695,63.257939796200716,-121.26943621177998,-140.5562943986206,-132.03344323467172,-119.51796048966935,22.519577065798643,23.17999267578125,3.918994932367127,132.2234985351563,32.27082751786395,232.17616955244864,82.24716302651007,182.19983404380253,-147.11664686836752,96.90849103266162,41.02780027003637,49.976335508646194,11,-85.56500244140625,-88.66500854492188,-147.3574981689453,-121.26998901367188,5.890014648437614,4,2.0170812342623634e-05,-1.3392973911029937,973.0700073242188,3.130391789136291,895.2100219726562,1.637515854926233,892.8200073242188,2.0170812342623634e-05
4447,2023-11-13,993.1500244140624,995.3599853515624,980.239990234375,990.0,308800.0,0.0006549364373424904,2.994743037750239,0.4393349961267537,93.05599557947556,70.52992880888999,-105.85525321546572,-138.10842530427476,-132.78108368894675,-119.11167733755394,24.760950472740785,15.119995117187386,12.91473001549332,126.41152038574205,10.097906620864137,242.72513415061997,68.25471350330315,184.56832726818095,-129.6626736582258,97.3481822596055,36.97073595853304,58.15680688243896,11,-85.96502685546864,-89.31503295898426,-148.0075225830077,-121.92001342773426,-11.510009765624773,0,0.007289926049840023,2.139748619738468,992.5,-1.3392973911029937,973.0700073242188,3.130391789136291,895.2100219726562,0.007289926049840023
4448,2023-11-14,996.739990234375,1013.0800170898438,994.9299926757812,1004.1400146484376,335600.0,0.0036147266093364827,-2.294009482032877,-2.349195892269061,99.84357654657383,78.12594625121262,-92.76123455293668,-138.2684696218239,-135.7145690308373,-121.60846684058322,26.954962571286817,19.929992675781364,23.96761911630415,123.323486328125,-6.6626500288437,253.3096226850937,58.33041814964065,188.31655450660935,-117.32112156923881,87.06457733688244,19.5041116775828,64.99306817848434,11,-70.95999145507812,-84.489990234375,-150.0299835205078,-125.50997924804688,-2.6199951171873863,1,0.014667812328619023,2.994743037750239,993.1500244140624,2.139748619738468,992.5,-1.3392973911029937,973.0700073242188,0.014667812328619023
4449,2023-11-15,994.1599731445312,998.5800170898438,987.9000244140624,995.2999877929688,320600.0,-0.002588455479986429,1.7739976854420942,0.15405552531300798,98.57709188968296,82.94343703542769,-71.72913778722545,-130.38219656590195,-132.29528616494395,-118.02029135347289,28.389594004457443,10.679992675781364,36.002079761356754,113.1309692382813,-26.556802951485565,252.81874142804816,43.28708314339792,182.97485533316467,-96.028543699936,75.50485973923351,1.0309380595285944,69.84388609488342,11,-50.14495849609375,-81.90997314453125,-145.19496154785156,-122.92996215820312,6.260009765625,2,-0.007202033211902714,-2.294009482032877,996.739990234375,2.994743037750239,993.1500244140624,2.139748619738468,992.5,-0.007202033211902714
4450,2023-11-16,986.9500122070312,997.8300170898438,980.5499877929688,995.6199951171876,303100.0,-0.007252314649819236,1.6401824056847907,7.605150444373159,94.7781208410273,87.12149526964262,-51.5655652196707,-116.85088526904269,-124.44954714986125,-110.12765751841687,29.275893498569488,17.280029296875,48.11331506296801,98.10450744628906,-47.09331636809702,243.30233126067503,25.50559553909602,170.7034193534821,-72.7257804921012,34.4456234965172,-44.07535091583192,72.59891190719298,11,-42.93499755859375,-74.70001220703125,-142.3249969482422,-115.72000122070312,22.01995849609375,3,-0.0013779678147237684,1.7739976854420942,994.1599731445312,-2.294009482032877,996.739990234375,2.994743037750239,993.1500244140624,-0.0013779678147237684
4451,2023-11-17,957.6300048828124,961.4000244140624,951.1900024414062,958.22998046875,291000.0,-0.029707692346700565,1.94234253249615,0.06920147273125284,81.90860085270782,89.59552060976608,-11.624189051740245,-81.0649273191658,-94.32682582036102,-80.31536577169948,29.31154430801261,35.760009765625,60.043184523517425,62.041000366210824,-82.76082953005368,206.84283026247545,-10.35991458192143,134.44191531434308,-29.56596321539439,10.405559730415613,-71.22234942980155,72.4009149481323,11,-11.415008544921761,-45.380004882812386,-114.57499694824207,-86.39999389648426,50.359985351562614,4,0.03368734229413883,1.6401824056847907,986.9500122070312,1.7739976854420942,994.1599731445312,-2.294009482032877,996.739990234375,0.03368734229413883
4452,2023-11-20,964.3599853515624,969.030029296875,958.0499877929688,964.22998046875,261100.0,0.0070277460338907805,1.318887843359672,-0.21668362156640222,81.76605050988798,90.67312180282147,-7.263223715188701,-81.09501172594753,-100.35050973489638,-86.67977822739601,29.35153829549518,11.400024414062614,67.41418852810943,61.877981567382676,-82.19937024721378,205.95533338197902,-10.160694339915494,133.91665747468085,-24.393707125004767,21.279657122344258,-60.02953609894887,72.03867590729817,11,-14.439971923828011,-52.109985351562386,-121.30497741699207,-93.12997436523426,48.429992675781364,0,0.03528768282984007,1.94234253249615,957.6300048828124,1.6401824056847907,986.9500122070312,1.7739976854420942,994.1599731445312,0.03528768282984007
4453,2023-11-21,971.030029296875,974.7999877929688,961.280029296875,962.530029296875,237700.0,0.006916549884513401,-1.4581742720170454,65.38215962447032,82.29596210852159,90.8906513618403,-1.8690332816481714,-80.88921189549069,-106.03649758732104,-93.07029221313883,29.946350714376763,13.51995849609375,74.47814512407342,61.55002441406248,-81.5153370774567,204.61538590558166,-9.982656331697171,133.08270515982213,-20.827827629457374,41.86541616973925,-38.54712459983922,71.53268074575962,11,3.42999267578125,-58.780029296875,-129.0600128173828,-99.80001831054688,40.569946289062614,1,0.010926526504278389,1.318887843359672,964.3599853515624,1.94234253249615,957.6300048828124,1.6401824056847907,986.9500122070312,0.010926526504278389
4454,2023-11-22,970.2000122070312,979.7100219726562,966.280029296875,969.219970703125,138500.0,-0.0008547800426365049,-2.915492957746479,0.11529900045955882,77.854175585604,89.25302655410866,11.976419387728129,-71.77406098501183,-104.05349284395515,-91.99913939612702,30.144654649981906,13.42999267578125,81.3421505987618,53.12400817871094,-85.62002995666626,191.86804631408813,-16.24801088897766,122.49602724639954,-12.1500244140625,40.75901328273245,-35.79009998066153,69.3720190676886,11,11.93499755859375,-57.95001220703125,-125.63999938964844,-98.97000122070312,22.0,2,0.024654692444027848,-1.4581742720170454,971.030029296875,1.318887843359672,964.3599853515624,1.94234253249615,957.6300048828124,0.024654692444027848
4455,2023-11-24,970.72998046875,976.3599853515624,962.5900268554688,967.8900146484376,43000.0,0.000546246397702177,-1.0491099000908095,2.8978015818644915,76.3009494077745,87.37561370236173,12.381676743475282,-63.53255472314436,-103.62524043250505,-92.12484645363634,30.288484076300538,13.769958496093636,87.10312537175287,46.017477416992165,-86.43583974397166,178.47079457795599,-20.20918116348969,112.24413599747402,42.35003662109375,68.51320002054479,-6.216545470093962,66.2266585804819,11,11.405029296875,-58.47998046875,-123.15248107910156,-99.49996948242188,1.8800048828123863,4,0.030585232802915474,-2.915492957746479,970.2000122070312,-1.4581742720170454,971.030029296875,1.318887843359672,964.3599853515624,0.030585232802915474
4456,2023-11-27,976.5800170898438,980.0,966.5900268554688,966.5900268554688,167100.0,0.006026430355297041,-1.6846819325985483,3.5176445304106285,76.1865043623825,85.50122578935138,4.510201366099977,-60.054762796839896,-108.12564134345212,-97.40891447818649,30.252022144927743,13.40997314453125,92.74569225118478,43.99101257324219,-80.50233724123564,168.48436238772,-18.255662333996725,106.2376874804811,35.49020019531247,84.41922091933631,12.096656539927324,62.246674907238926,11,5.55499267578125,-64.33001708984375,-128.9350128173828,-105.35000610351562,-1.04998779296875,0,0.03316671757200362,-1.0491099000908095,970.72998046875,-2.915492957746479,970.2000122070312,-1.4581742720170454,971.030029296875,0.03316671757200362
4457,2023-11-28,956.1799926757812,980.0,954.52001953125,979.4000244140624,253600.0,-0.020889250299072737,1.0868139476177028,-2.324329773454863,67.21364157340929,81.87567745899977,21.360851056805814,-30.465355924701726,-86.75896758755812,-76.6235013440297,30.507078143495846,25.47998046875,87.03714371239232,16.765487670898438,-96.08504444696337,129.61601978876013,-39.659778388032464,73.19075372982934,54.90062080078121,6.514813253358373,-60.262322437892635,56.42526605893086,11,18.70501708984375,-43.92999267578125,-110.99249267578125,-98.05499267578125,22.429992675781136,1,0.054184356455324156,-1.6846819325985483,976.5800170898438,-1.0491099000908095,970.72998046875,-2.915492957746479,970.2000122070312,0.054184356455324156
4458,2023-11-29,952.8200073242188,959.6400146484376,950.6199951171876,958.489990234375,124600.0,-0.003513967430085918,1.2634839678053589,0.24418497675042242,65.56942389888636,78.20815879335571,19.93163885384297,-18.2157234143408,-82.46756496265289,-72.86836468560114,31.149994793090475,9.02001953125,78.45720335327155,7.169003295898392,-92.8321461737155,107.17015276551228,-42.831571438908554,57.16957803070534,55.99818239453123,7.488127438393201,-53.35020289677783,50.00057473480697,11,21.404998779296875,-40.57000732421875,-109.3175048828125,-94.69500732421875,44.3599853515625,2,0.06293945366610965,1.0868139476177028,956.1799926757812,-1.6846819325985483,976.5800170898438,-1.0491099000908095,970.72998046875,0.06293945366610965
4459,2023-11-30,962.8699951171876,963.780029296875,949.989990234375,956.5399780273438,279300.0,0.010547624646539466,2.3840231856273073,-1.116408495430443,45.648459409281884,72.74930752316176,5.561224129332004,-18.62522464653091,-90.92660444811952,-82.64006009714979,31.873717111435862,13.7900390625,69.8183000207539,10.492492675781364,-73.02341148025823,94.00839683182085,-31.265459402238434,52.25044475380116,42.45630292546866,42.919029295238786,-14.22349543185694,41.75795207801975,11,2.1249999999998863,-50.619995117187614,-119.36749267578136,-104.74499511718761,37.25,3,0.050609096467710835,1.2634839678053589,952.8200073242188,1.0868139476177028,956.1799926757812,-1.6846819325985483,976.5800170898438,0.050609096467710835
4460,2023-12-01,970.27001953125,974.75,956.4500122070312,958.9199829101562,162100.0,0.007685382711673183,-1.246778695741771,1.7930499175593395,39.431410487805174,68.02961970483925,-4.977071953363179,-19.085357952161644,-96.2455102037161,-89.6410510776742,33.791855838564324,18.29998779296875,59.53813683702322,12.865515136718727,-61.28215967526012,87.01318994869746,-24.20832226927064,49.93935254270809,30.629373886743792,67.57754980841352,14.82630288488538,37.073837405989366,12,-5.2750244140625,-58.02001953125,-127.41751098632812,-112.14501953125,44.72998046875,4,0.02260194815292338,2.3840231856273073,962.8699951171876,1.2634839678053589,952.8200073242188,1.0868139476177028,956.1799926757812,0.02260194815292338
4461,2023-12-04,967.3800048828124,969.530029296875,957.7000122070312,963.5999755859376,168700.0,-0.002978567399035792,1.928193739424704,0.33304115423290226,38.00390497588945,63.167159089950516,-0.6242181923249746,-9.989384208882939,-91.41108772045561,-86.45529068404346,34.9737669426357,12.57000732421875,48.93416979621952,5.710501098632676,-59.464319364669905,70.88532156193537,-26.87690913301867,38.29791133028402,29.44663628049193,57.94738083809888,10.389666705558824,32.587410231651326,12,-2.3850097656248863,-55.130004882812386,-124.94248962402332,-109.25500488281239,52.440002441406364,0,0.00540633509308841,-1.246778695741771,970.27001953125,2.3840231856273073,962.8699951171876,1.2634839678053589,952.8200073242188,0.00540633509308841
4462,2023-12-05,955.510009765625,967.3800048828124,950.9400024414062,962.4299926757812,140100.0,-0.012270250632919866,-1.0473231557384695,-1.830669120971498,32.1808462932071,57.59881288824891,11.016937810915465,7.525152347883022,-77.81864284815606,-74.27653321389766,36.120619915048394,16.440002441406136,38.50395370916874,-9.49799499511721,-65.0775452879061,46.081555297671684,-37.287770141511714,18.291780151277294,37.569699323364944,22.294092706351005,-19.429090265878624,27.789775146394458,12,9.4849853515625,-40.485015869140625,-114.04251098632812,-97.385009765625,77.31994628906273,1,0.02095218189934056,1.928193739424704,967.3800048828124,-1.246778695741771,970.27001953125,2.3840231856273073,962.8699951171876,0.02095218189934056
4463,2023-12-06,963.510009765625,970.9400024414062,958.72998046875,962.4199829101562,134200.0,0.008372492091383021,-1.8831112680420543,-0.15751872072819,37.34623415094847,53.09793050662052,2.0540489584956276,5.367819127289067,-83.69272879998664,-81.8781987630166,37.09544205536418,15.42999267578125,31.916560335658687,-5.032495117187523,-49.07659656564067,39.011606331265625,-27.054545841414097,16.98955560703905,26.122521814995707,54.604257668832645,16.445606082008595,22.022050724226574,12,1.4849853515625,-48.160003662109375,-125.58500671386719,-105.385009765625,63.80993652343727,2,0.015671840907610868,-1.0473231557384695,955.510009765625,1.928193739424704,967.3800048828124,-1.246778695741771,970.27001953125,0.015671840907610868
4464,2023-12-07,972.9600219726562,976.0,965.6900024414062,966.3800048828124,210000.0,0.009807902472471541,-1.5904444972664606,6.036564197323583,44.32915315828851,49.545508701122074,-7.7816022535664615,2.1516137263208748,-91.15784032007446,-91.03933441328422,38.118930279884374,12.489990234375,24.92465387394259,0.5300170898437955,-26.82361992948063,27.88365410916822,-13.146801419818416,14.206835599506007,13.501106300264837,87.86920062447787,47.20678616311223,13.676818509662219,12,-7.96502685546875,-57.360015869140625,-137.4975128173828,-114.83502197265625,58.78997802734375,3,0.024893079012660246,-1.8831112680420543,963.510009765625,-1.0473231557384695,955.510009765625,1.928193739424704,967.3800048828124,0.024893079012660246
4465,2023-12-08,983.9199829101562,986.1500244140624,971.9400024414062,973.7000122070312,144900.0,0.011264554236543933,-1.0684180600223718,1.5531830029589646,62.5202234447205,48.02703304360408,-18.633290081711493,-8.383650887224803,-99.8533992933202,-101.47689752492158,36.88973608930646,14.210021972656136,17.020977761102813,10.947479248046875,-16.885767890512625,38.780726386606375,-2.969144321232875,24.864102817326625,-33.92999267578125,93.66645807367581,47.145313957019425,13.916623569279746,12,-15.8499755859375,-58.139984130859375,-150.94497680664062,-125.79498291015625,69.08001708984375,4,0.01646476592447721,-1.5904444972664606,972.9600219726562,-1.8831112680420543,963.510009765625,-1.0473231557384695,955.510009765625,0.01646476592447721
4466,2023-12-11,992.52001953125,994.6900024414062,982.6500244140624,982.6500244140624,145300.0,0.008740585383434585,-1.4397130666006719,0.9657557153436483,63.176121032947336,47.578419650219416,-27.641223641573447,-17.899845164356293,-105.87348731831253,-109.56293378287171,35.58407464604718,12.039978027343864,11.758627657463876,19.546514892578102,-8.289690471925951,47.382720257082156,5.6284122103261325,33.46461757483007,-41.806828613281255,95.0400390625,43.45364560916492,13.918102682252027,12,-20.180023193359375,-48.5050048828125,-151.73001098632812,-134.39501953125,64.60998535156227,0,0.022649397519827197,-1.0684180600223718,983.9199829101562,-1.5904444972664606,972.9600219726562,-1.8831112680420543,963.510009765625,0.022649397519827197
4467,2023-12-12,1000.3900146484376,1001.3699951171876,992.5999755859376,996.0999755859376,209500.0,0.007929306172488548,1.80640625,0.43465462865623145,63.585031201001364,47.35793157267664,-31.939284778183378,-26.561446929899034,-110.41442983674904,-116.8294652918621,34.2789010944448,8.849975585937614,7.22855112265961,27.054510498046966,-2.046078250345886,56.15509924643982,12.504216123850483,41.60480487224345,-47.91775126953132,97.70173514988248,43.03152133877627,14.550294374196449,12,-24.710021972656364,-56.375000000000114,-151.779998779297,-142.2650146484376,71.81994628906239,1,0.019422417648390145,-1.4397130666006719,992.52001953125,-1.0684180600223718,983.9199829101562,-1.5904444972664606,972.9600219726562,0.019422417648390145
4468,2023-12-13,1011.3599853515624,1015.719970703125,998.5399780273438,1001.260009765625,228300.0,0.010965693921864972,-1.2110617105511217,2.354285226496673,67.41115435438286,49.776008788798976,-37.696258591208675,-38.34598368318609,-117.46819192981309,-127.03200932070445,32.74585195699023,17.17999267578125,2.4394138691343414,37.29348144531241,5.142802480422574,69.44416041020224,21.218141962867435,53.36882092775738,-55.95385806835918,91.28525261348462,33.41552629942956,16.075339482444946,12,-28.02999877929676,-63.825012207031136,-162.74996948242176,-153.2349853515624,60.48999023437534,2,0.021228811713034146,1.80640625,1000.3900146484376,-1.4397130666006719,992.52001953125,-1.0684180600223718,983.9199829101562,0.021228811713034146
4469,2023-12-14,987.0,1014.030029296875,975.3400268554688,1011.9000244140624,328700.0,-0.024086364602505572,1.6536321736109076,-2.4653549112268864,55.72766886404071,51.586704163936254,-10.676190128928283,-15.336203986224746,-89.69735663370216,-102.22527418909249,31.036690077079587,38.69000244140625,0.05601792629499869,13.29149475097654,-18.06680408999,44.64979359194308,-2.3876546695066736,28.970644171459753,-26.768765243203006,34.399288433843445,-21.210185873784376,15.67914942048327,12,-3.670013427734375,-35.760009765625,-135.41500854492188,-128.875,72.92004394531227,3,0.04085100941141051,-1.2110617105511217,1011.3599853515624,1.80640625,1000.3900146484376,-1.4397130666006719,992.52001953125,0.04085100941141051
4470,2023-12-15,985.5900268554688,994.5,978.0700073242188,978.0700073242188,485800.0,-0.0014285442193832099,-3.3696675540549315,-0.3020085204014113,53.274224872397944,53.28340637465942,-7.671253224520342,-14.791720798476149,-85.37966347213069,-100.34411235987909,29.64080592245991,16.42999267578125,-1.6794817339006158,11.949520874023392,-19.293564678849407,43.19260642689619,-3.6720219024130074,27.57106365045979,-20.91969322296552,25.38388869155135,-25.483298425104607,15.621542776436394,12,-2.260040283203125,-9.810028076171875,-132.4600372314453,-127.46502685546875,93.27996826171898,4,0.04683486225180755,1.6536321736109076,987.0,-1.2110617105511217,1011.3599853515624,1.80640625,1000.3900146484376,0.04683486225180755
4471,2023-12-18,989.8900146484376,996.8099975585938,985.8800048828124,991.1900024414062,138300.0,0.004362856437060358,-1.3454901472831844,-0.1728702681643898,63.87358696924533,56.80482200533034,-9.43454847348471,-17.445384638844985,-87.02146773368747,-104.15334285740721,29.64968928153011,11.219970703125,0.2855214702332205,14.636508178711097,-16.45688035728699,45.729896714709184,-0.910186089288004,30.183202446710197,-21.135710050284615,36.03270932684415,-19.600203064639558,15.546694267999046,12,-2.6650390625001137,-7.035034179687614,-87.74253845214855,-93.61001586914074,92.58996582031239,0,0.06375454284582927,-3.3696675540549315,985.5900268554688,1.6536321736109076,987.0,-1.2110617105511217,1011.3599853515624,0.06375454284582927
4472,2023-12-19,998.3900146484376,1004.2000122070312,992.6300048828124,992.6300048828124,131700.0,0.008586812549087997,-3.017356843131318,-4.430818348279824,67.99337737172279,60.21006014097192,-12.530027033207375,-24.52250374527864,-93.25710674417826,-111.98858242363906,29.55866051445263,14.309997558593636,2.8527656894755182,21.435006713867324,-10.849978925523487,53.719992353258135,5.2925138941718615,37.577499533562786,-25.87845676188681,57.08276336374038,-4.448461112424475,16.142492819695416,12,-7.685028076171989,-15.535034179687614,-93.00502014160168,-99.03500366210949,83.33996582031239,1,0.05883471326088796,-1.3454901472831844,989.8900146484376,-3.3696675540549315,985.5900268554688,1.6536321736109076,987.0,0.05883471326088796
4473,2023-12-20,981.6400146484376,995.8099975585938,981.6199951171876,991.9400024414062,141000.0,-0.016777010741536924,-1.7446741947099451,-1.788189293434403,57.0389356175709,61.62225819200331,7.892106309379642,-7.311751934400377,-74.36232647173722,-94.89743379762615,29.091810694759836,16.77001953125,5.661486883747102,4.154507446289131,-28.069173747053128,36.37818863963139,-11.957333150382055,20.266348042960317,-5.671783736560883,16.283244754274254,-45.63589544171461,16.111840596671144,12,12.189971923828011,1.2149658203123863,-76.13002014160168,-82.28500366210949,104.29992675781239,2,0.0922639103312215,-3.017356843131318,998.3900146484376,-1.3454901472831844,989.8900146484376,-3.3696675540549315,985.5900268554688,0.0922639103312215
4474,2023-12-21,994.1199951171876,995.02001953125,981.510009765625,992.6900024414062,141100.0,0.012713398274844634,7.365223635229871,-0.13883440490653387,58.61570360910669,61.18842265471287,-1.420008915096787,-18.875585651532788,-84.59919865520658,-107.00669670306638,28.476236201750826,13.510009765625,10.93852380882879,15.438488769531318,-17.416075000895262,48.2930525399579,-0.9887931156820287,31.865770654744665,-14.97162502201104,61.423592781362416,0.21110697318684402,16.427281885213294,12,1.4100036621092613,-11.265014648437614,-75.10499572753918,-86.34997558593761,98.56005859375011,3,0.07818973650116279,-1.7446741947099451,981.6400146484376,-3.017356843131318,998.3900146484376,-1.3454901472831844,989.8900146484376,0.07818973650116279
4475,2023-12-22,1000.4199829101562,1005.9099731445312,996.4600219726562,997.0900268554688,144100.0,0.006337250858962973,-3.1176564453073055,2.328652524648754,61.64857028624408,61.01869479396807,-5.736598981371799,-24.071378178501163,-88.19200026539693,-112.65175054027736,28.156597404079854,11.789978027343636,15.522992213557131,20.25397644042971,-13.75071673348009,54.25866961433951,3.2516298534748103,37.25632302738461,-18.90997314453125,77.50000625361146,15.21874713203767,17.002346586954914,12,-4.889984130859375,-17.56500244140625,-72.2874755859375,-92.64996337890625,113.26007080078148,4,0.0594750825169188,7.365223635229871,994.1199951171876,-1.7446741947099451,981.6400146484376,-3.017356843131318,998.3900146484376,0.0594750825169188
4476,2023-12-26,1008.969970703125,1012.6500244140624,998.2100219726562,1000.2100219726562,119300.0,0.008546398451675596,-1.2633323607211184,2.6306499505113825,69.2996418973886,61.65365153801109,-13.083656680213949,-31.695414231455857,-93.84030463656529,-120.62168806597151,27.805887407648626,14.440002441406136,18.921574406586956,27.18446655273442,-9.109275348789538,63.47820845425838,9.037595601972384,45.33133750349646,-27.4599609375,88.18223513224311,19.98187099555635,18.146870950761983,12,-13.439971923828125,-26.114990234375,-80.83746337890625,-101.199951171875,114.7900390625,1,0.06927859742480869,-3.1176564453073055,1000.4199829101562,7.365223635229871,994.1199951171876,-1.7446741947099451,981.6400146484376,0.06927859742480869
4477,2023-12-27,1007.989990234375,1012.4400024414062,1004.280029296875,1006.2999877929688,148300.0,-0.0009712682212603685,-1.8481982125928056,0.19292378225092843,66.9151309601953,61.598537827545805,-12.194644846276674,-28.074328793469704,-90.13006266872071,-119.06976933832482,28.058954093398846,8.15997314453125,19.196999131372195,23.613986206054733,-12.379254859652178,59.607227271761644,5.617365673201334,41.61060673890813,-23.743183593750018,85.03522161984202,14.490654683241502,17.996620532853434,12,-13.304962158203125,-25.135009765625,-78.75749206542969,-100.219970703125,127.0899658203125,2,0.07389953368193147,-1.2633323607211184,1008.969970703125,-3.1176564453073055,1000.4199829101562,7.365223635229871,994.1199951171876,0.07389953368193147
4478,2023-12-28,1012.7899780273438,1014.3099975585938,998.7100219726562,998.7100219726562,118900.0,0.004761939939356585,-1.2159125391224435,8.331322908014013,65.70212417828856,62.70681064024001,-18.7413047960423,-29.672480435912576,-92.06418755468678,-123.5527870691551,28.39183730125139,15.5999755859375,18.914459714744225,25.41547546386721,-9.484205676549777,60.3151566042842,7.9656348936587165,42.865316034075704,-26.02531826171878,95.36579238735008,25.896809353062807,17.449840570208487,12,-16.5999755859375,-29.93499755859375,-81.70497131347656,-105.01995849609375,127.80999755859375,3,0.0680693963576573,-1.8481982125928056,1007.989990234375,-1.2633323607211184,1008.969970703125,-3.1176564453073055,1000.4199829101562,0.0680693963576573
4479,2023-12-29,1011.5999755859376,1018.5,1008.010009765625,1015.0,161200.0,-0.0011749745428207836,1.0173010786764791,-0.24147976036689758,61.82300620102422,63.656675232309595,-15.304231100723086,-25.97638883434604,-87.27736104228381,-121.64522810648157,28.66889776832282,10.489990234375,17.95377154771802,21.788973999023597,-12.709275813915497,56.287223811962576,4.53984909255405,39.03809890549314,-22.51889094531259,68.69314295367302,2.1905876993216253,17.249124906469508,12,-11.594970703125114,-27.354980468750114,-68.24496459960949,-103.82995605468761,135.4100341796874,4,0.07348751246979157,-1.2159125391224435,1012.7899780273438,-1.8481982125928056,1007.989990234375,-1.2633323607211184,1008.969970703125,0.07348751246979157
4480,2024-01-02,992.2000122070312,1013.5,989.3099975585938,1005.6400146484376,245600.0,-0.019177504791525468,-1.5171657123984998,3.952913510214505,49.87486007384759,62.101261132820966,5.735066081057539,-5.111306066426664,-64.06787872029474,-101.33049675535972,28.210070786477313,24.19000244140625,14.841589766390484,1.292510986328125,-31.96224745069003,34.547269423346165,-15.334868232180952,17.919890204837202,26.29998779296875,9.900700262833796,-50.80300807725741,16.62737921850904,1,7.80499267578125,-7.95501708984375,-45.00750732421875,-84.42999267578125,136.36993408203125,1,0.10126994584529436,1.0173010786764791,1011.5999755859376,-1.2159125391224435,1012.7899780273438,-1.8481982125928056,1007.989990234375,0.10126994584529436
4481,2024-01-03,972.6099853515624,993.4000244140624,972.0800170898438,987.780029296875,271500.0,-0.01974403004883374,-1.6272375823580594,1.128723302800622,40.048695250638765,58.99629645270051,25.273975939697152,15.695335501480145,-40.56403712960491,-81.05599145551162,27.40765680414272,21.320007324218636,14.49915998574329,-18.55901489257826,-51.10958582172225,13.991556036565726,-34.834300357150255,-2.283729428006268,45.890014648437614,1.1416812943347385,-52.61490562021954,16.27528546457197,1,22.68002319335949,11.635009765625114,-25.417480468749886,-64.83996582031239,147.28002929687534,2,0.14504279257258879,-1.5171657123984998,992.2000122070312,1.0173010786764791,1011.5999755859376,-1.2159125391224435,1012.7899780273438,0.14504279257258879
4482,2024-01-04,975.530029296875,994.1799926757812,974.0499877929688,977.8900146484376,207100.0,0.0030022763381944984,-6.567573768987197,0.15556878807142974,36.379540284716526,56.70080808238336,20.976091199546545,15.127645423460308,-39.57621030255655,-83.1959357411638,26.957551306881623,21.570007324218864,14.794719034405489,-16.63997192382817,-45.60742070909612,12.327476861439777,-31.1236963164622,-2.15624753119414,41.113171386718705,7.4321703515242366,-39.859777671877566,14.483724392633974,1,19.759979248046875,8.7149658203125,-28.3375244140625,-67.760009765625,133.64001464843727,3,0.1519481471786046,-1.6272375823580594,972.6099853515624,-1.5171657123984998,992.2000122070312,1.0173010786764791,1011.5999755859376,0.1519481471786046
4483,2024-01-05,978.6099853515624,986.760009765625,976.010009765625,977.47998046875,217900.0,0.0031572129634054313,-4.2826249962508625,-0.47881860032062395,46.195000481638445,55.320729957109116,19.468439694803237,13.952285429787821,-38.779261932152394,-85.33791398437381,26.360324186015827,11.22998046875,13.302333452557718,-14.315014648437568,-40.81969399849811,12.189664701622974,-27.56735432346784,-1.0626749734072973,36.250687988281356,14.067149215365053,-33.41578327070782,13.252339675030262,1,16.68002319335949,5.635009765625114,-35.042480468749886,-70.83996582031239,143.6500244140626,4,0.15989002058558976,-6.567573768987197,975.530029296875,-1.6272375823580594,972.6099853515624,-1.5171657123984998,992.2000122070312,0.15989002058558976
4484,2024-01-08,997.1799926757812,997.8099975585938,975.0,975.0,257700.0,0.018975902149156676,-1.0568083941254331,19.628227287460113,54.54829833426267,54.531810851333404,1.5400980495779777,-2.8566492834411292,-52.764324050399296,-102.7812234403051,25.747793607670545,22.80999755859375,10.799689481478936,3.0439941406250455,-21.77976314053342,27.86775142178351,-9.367884499954243,15.455872781204334,15.969454414062511,60.59871062810831,9.894072742549774,12.411878640579252,1,-1.889984130859375,-12.93499755859375,-53.94248962402344,-89.40997314453125,149.95001220703125,0,0.1438255720768229,-4.2826249962508625,978.6099853515624,-6.567573768987197,975.530029296875,-1.6272375823580594,972.6099853515624,0.1438255720768229
4485,2024-01-09,1000.1199951171876,1002.8499755859376,985.2899780273438,988.9400024414062,210700.0,0.0029483167161399315,1.1105825132322529,0.5040575458795804,54.057908136831166,52.838284877938136,-1.6169748873724075,-4.765066527261638,-50.98165900030358,-104.48759531194196,24.846499850207127,17.559997558593864,11.28934370020761,5.173995971679801,-19.30094982772914,29.648941771088744,-7.06347692802467,17.411468871384272,11.386674772656193,91.12777331468756,36.97406244029322,12.237472899704443,1,-4.829986572265739,-15.399993896484489,-61.497497558593864,-92.34997558593761,157.6700439453124,1,0.14687239067870617,-1.0568083941254331,997.1799926757812,-4.2826249962508625,978.6099853515624,-6.567573768987197,975.530029296875,0.14687239067870617
4486,2024-01-10,1015.0,1017.2100219726562,1002.8099975585938,1005.8099975585938,205800.0,0.014878219569111728,1.1160874849206457,0.8220043346999747,56.27123534150757,51.655629809195055,-17.379285147014798,-18.840540669606526,-60.9025676853455,-117.84538908393472,23.84765971167994,17.090026855468636,10.982264276313117,18.93000183105471,-7.091726796093326,44.951730458202746,5.919137517480749,31.94086614462867,-42.91998291015625,94.8794712176193,39.398621436215734,13.01086431357399,1,-19.709991455078125,-30.279998779296875,-76.37750244140625,-107.22998046875,131.3900146484375,2,0.11189157269858385,1.1105825132322529,1000.1199951171876,-1.0568083941254331,997.1799926757812,-4.2826249962508625,978.6099853515624,0.11189157269858385
4487,2024-01-11,1019.8200073242188,1022.97998046875,1004.25,1015.0,188800.0,0.004748775688885543,2.36266758712887,0.5244837914843029,65.84232863674737,51.67120808235715,-22.735625107771057,-23.32621322993009,-60.625211438380006,-121.31302427507717,22.673638543904687,18.72998046875,9.775397480369747,22.778509521484352,-5.292428344691643,50.84944738766035,8.743040588396411,36.81397845457229,-46.837390136718795,93.41397575893266,31.612733763777314,14.035468933087976,1,-22.290008544921875,-32.860015869140625,-81.197509765625,-112.04998779296875,139.19000244140625,3,0.09812516581899633,1.1160874849206457,1015.0,1.1105825132322529,1000.1199951171876,-1.0568083941254331,997.1799926757812,0.09812516581899633
4488,2024-01-12,1032.8299560546877,1033.81005859375,1018.8400268554688,1027.1199951171877,146200.0,0.012757102858380165,2.903443995289406,1.184637398538704,65.9918989547917,52.134418388331305,-36.43554503722066,-36.517484419655375,-68.5529679745365,-132.80425733249513,21.17477883847533,14.97003173828125,6.924814942597209,34.714959716797125,2.9406236592074038,66.48929577438696,18.827791688002208,50.60212774559204,-57.84744433593778,98.33344403576835,34.97729770532595,15.887168028794902,1,-29.884918212890852,-36.55993652343773,-92.81996154785179,-125.05993652343773,131.52001953124977,4,0.07391351058623097,2.36266758712887,1019.8200073242188,1.1160874849206457,1015.0,1.1105825132322529,1000.1199951171876,0.07391351058623097
4489,2024-01-16,1027.3199462890623,1033.6500244140623,1017.7999877929688,1029.1600341796877,194000.0,-0.005334866338185251,1.9297479636274193,-0.3222592782624364,61.185952768791466,53.39120646554729,-31.805884610556518,-29.335998150871774,-57.92806849610906,-125.83893765914547,20.96371077542324,15.850036621093523,4.476670082592932,27.188952636718568,-6.664418822995685,61.04232409643271,10.262266906861441,44.115638366575695,-48.807781757812336,86.62386329757813,24.021748731612455,16.926685729857073,1,-24.374908447265398,-27.569915771484148,-87.14744567871071,-119.54992675781227,165.63000488281273,1,0.09241528291114176,2.903443995289406,1032.8299560546877,2.36266758712887,1019.8200073242188,1.1160874849206457,1015.0,0.09241528291114176
4490,2024-01-17,1031.75,1040.6700439453123,1025.010009765625,1025.010009765625,149800.0,0.00431224345145842,-3.646901148259432,-3.6628632081721078,59.80883149103018,55.586777158924114,-33.56556679428422,-31.758842668944,-58.420622996306406,-128.9387255768164,20.835877058170155,15.660034179687273,1.9620387731371238,29.311007690429733,-6.599775903710906,65.22179128457037,11.355615893359413,47.26639948750005,-49.91996182500009,76.43942679256341,16.3677563718835,17.955391797070348,1,-24.38998413085949,-25.44497680664074,-91.45249938964844,-123.97998046875,168.1400146484375,2,0.11182942077326152,1.9297479636274193,1027.3199462890623,2.903443995289406,1032.8299560546877,2.36266758712887,1019.8200073242188,0.11182942077326152
4491,2024-01-18,1053.0,1053.6400146484377,1032.4300537109377,1035.7099609375,201300.0,0.020596074630482297,1.2843169477932206,2.5652914115985075,66.50047838239611,58.9335480586663,-47.17386795896766,-50.6344331181956,-75.80315373109431,-148.61584432998188,20.783678364678103,21.890014648437727,0.7415518238846062,47.40550842285154,5.540258562406507,89.27075828329657,26.47288349262908,68.33813335307411,-66.46276136337508,98.70416185742522,40.0639021913947,20.932624930222527,1,-38.679992675781136,-40.13998413085926,-106.07499694824219,-145.22998046875,134.4000244140625,3,0.09951570661206088,-3.646901148259432,1031.75,1.9297479636274193,1027.3199462890623,2.903443995289406,1032.8299560546877,0.09951570661206088
4492,2024-01-19,1057.1300048828123,1059.949951171875,1048.06005859375,1058.4000244140623,171200.0,0.00392213189250934,4.441756522710199,-0.07345382660265462,66.33510775364844,61.171337755556294,-43.037509246469995,-52.847677998784775,-76.1526631816107,-151.2251147479592,20.54907575375743,11.889892578125,2.9500235121817013,48.59851379394513,1.0107969706805306,96.18623061720984,24.80465538231283,72.39237220557743,-63.882488645006106,93.3097301563162,37.69094115004131,23.793858411632336,1,-39.65502929687477,-41.1150207519529,-98.95249938964821,-149.35998535156227,117.08996582031273,4,0.08443617090929134,1.2843169477932206,1053.0,-3.646901148259432,1031.75,1.9297479636274193,1027.3199462890623,0.08443617090929134
4493,2024-01-22,1072.2099609375,1074.25,1058.3499755859377,1058.3499755859377,200100.0,0.01426499672229009,-1.2943782422209142,-10.913206459054031,70.25599601829279,62.91663749822631,-48.549541800630664,-64.07986680843624,-87.3304790399095,-164.94833841864192,21.111924103830322,17.119995117187727,9.157971848071611,59.14997253417971,5.487368633373762,112.81257643498566,32.31867058377679,85.98127448458263,-70.95815250760552,96.38611404543524,40.66876922905643,26.831301950402967,1,-42.439971923828125,-49.044952392578125,-112.36245727539062,-164.43994140625,99.7900390625,0,0.0809543391596832,4.441756522710199,1057.1300048828123,1.2843169477932206,1053.0,-3.646901148259432,1031.75,0.0809543391596832
4494,2024-01-23,1071.8499755859377,1077.5400390625,1068.760009765625,1070.6300048828123,153800.0,-0.00033574147291781653,-2.54036227603859,0.08802106727969534,80.50086501914903,65.85474381848385,-40.77127071960126,-60.71063135671636,-83.06913197909716,-163.412823594649,21.745046288760157,8.780029296875,16.312220611317116,54.903488159179915,-3.9878449120217283,113.79482123038156,25.457821623579093,84.34915469478074,-60.37842033622849,89.16797962475003,26.5127322081687,29.44566653560083,1,-31.674957275390852,-47.03994750976585,-106.41749572753929,-162.7599792480471,105.89001464843727,1,0.08629939087271388,-1.2943782422209142,1072.2099609375,4.441756522710199,1057.1300048828123,1.2843169477932206,1053.0,0.08629939087271388
4495,2024-01-24,1059.9200439453123,1076.93994140625,1058.93994140625,1073.280029296875,144700.0,-0.011130225229611823,-1.3498402428627203,-10.951070642381536,85.51790782994523,69.10437409497692,-21.75434122119418,-46.47747381005797,-69.8060719146888,-150.51105889820496,21.75449698940033,18.0,21.916637277285986,39.99855346679669,-21.33828464769681,101.33539158129031,9.330134409549828,70.66697252404344,-37.87753128555653,60.93992276905604,-9.104091518073503,30.668419057246787,1,-19.025024414062273,-35.1100158691404,-92.63505554199196,-150.83004760742165,123.34997558593773,2,0.1255093796805551,-2.54036227603859,1071.8499755859377,-1.2943782422209142,1072.2099609375,4.441756522710199,1057.1300048828123,0.1255093796805551
4496,2024-01-25,1078.8699951171877,1080.949951171875,1063.530029296875,1065.7900390625,260700.0,0.017878661017993958,1.0208880612338826,-0.9790397003060902,87.18875060951736,71.47619875861803,-34.29840151514486,-63.16045618991029,-87.8015909251776,-168.38684103271635,21.571790406981673,21.029907226562727,25.92150141704701,55.45350341796893,-11.007686468012935,121.9146933039508,22.222908474978112,88.68409836095987,-47.947878232992934,93.67600228627488,15.062963870836,33.23059494299092,1,-29.495025634765852,-52.35501098632835,-99.31500244140648,-168.30999755859398,94.54003906249977,3,0.11217294027915248,-1.3498402428627203,1059.9200439453123,-2.54036227603859,1071.8499755859377,-1.2943782422209142,1072.2099609375,0.11217294027915248
4497,2024-01-26,1082.47998046875,1089.9599609375,1070.8199462890623,1082.3199462890623,244500.0,0.0033460800355005205,1.5317487869662751,0.012235070134686936,87.23743738714772,73.8368141399909,-31.385908224807054,-64.19501517745493,-90.4164728823298,-171.0100353897086,21.480972456702872,19.140014648437727,30.41174630232365,55.3389892578125,-15.675104511575682,126.35308302720068,19.83194237311841,90.84603614250659,-42.55285341277272,76.33665316336405,-10.00969894548004,35.50704688469411,1,-28.600006103515625,-51.459991455078125,-97.44000244140625,-168.91000366210938,77.52001953125,4,0.09692562064739407,1.0208880612338826,1078.8699951171877,-1.3498402428627203,1059.9200439453123,-2.54036227603859,1071.8499755859377,0.09692562064739407
4498,2024-01-29,1081.72998046875,1088.4100341796877,1070.030029296875,1086.1600341796877,145400.0,-0.0006928534601399194,3.116437700772174,-27.68192219675843,84.75137611502782,76.45519451179496,-25.669388048078645,-61.15061068751925,-88.77530071198021,-168.91375495003558,21.73658538914735,18.380004882812727,33.871154288521666,51.14198913574228,-23.53715212581642,125.82113039730109,13.802418504962816,88.48155976652163,-31.796286636468267,73.46880952006171,-15.467948748661598,37.3395706307794,1,-24.2449951171875,-50.709991455078125,-94.94999694824219,-168.16000366210938,86.9500732421875,0,0.08550191998403878,1.5317487869662751,1082.47998046875,1.0208880612338826,1078.8699951171877,-1.3498402428627203,1059.9200439453123,0.08550191998403878
4499,2024-01-30,1085.93994140625,1089.5,1078.5400390625,1081.489990234375,174100.0,0.0038918778378276286,-1.117896822588635,-1.0044914717146987,84.90891883383495,79.24409310543994,-23.12107137802218,-62.72140841042926,-91.94362093820655,-171.64061016330993,21.85223634586724,10.9599609375,36.153933290829286,51.63495178222661,-26.39014441248264,129.66004797693597,12.62240368487187,90.64749987958123,-28.000994152924704,87.04056415180469,-1.552164351636307,39.01254809735466,1,-24.74493408203125,-54.919952392578125,-97.59745788574219,-172.36996459960938,88.75,1,0.07924937219115957,3.116437700772174,1081.72998046875,1.5317487869662751,1082.47998046875,1.0208880612338826,1078.8699951171877,0.07924937219115957
4500,2024-01-31,1092.6800537109377,1100.0,1086.3699951171877,1087.5699462890623,312000.0,0.006206708168372099,-2.6298234777804654,1.1483513469030484,83.83869859626435,81.17056201809196,-22.69607080353194,-64.87396039572695,-97.30986131094073,-176.91122691936562,23.269262657209698,14.06005859375,37.95282518252429,53.35106201171902,-26.18391052602624,132.88603454946417,13.583575742846506,93.11854828059165,-28.3369037207774,79.92883967840685,-7.543612000957822,39.767486268872595,1,-18.650024414062727,-56.64004516601585,-103.48756408691429,-179.1100769042971,72.30993652343727,2,0.07784523588085857,-1.117896822588635,1085.93994140625,3.116437700772174,1081.72998046875,1.5317487869662751,1082.47998046875,0.07784523588085857
4501,2024-02-01,1113.6800537109377,1116.9300537109377,1095.719970703125,1099.4599609375,228100.0,0.019218800534227976,1.0472961429017262,2.7827385218095526,85.83541467911509,83.33726278758823,-38.20061861964655,-78.8037690185547,-115.71842519843426,-196.05976327050632,25.84634291554375,24.25,41.8276359023796,67.29755859375018,-12.34535859047105,146.94047577797141,27.476100001639452,107.1190171858608,-42.20553371880942,93.07036608060805,6.087186883094972,39.82145859211064,2,-26.0400390625,-69.1750183105471,-124.48756408691429,-200.1100769042971,38.05993652343727,3,0.06248649743562229,-2.6298234777804654,1092.6800537109377,-1.117896822588635,1085.93994140625,3.116437700772174,1081.72998046875,0.06248649743562229
4502,2024-02-02,1123.760009765625,1129.4200439453125,1111.6800537109377,1114.739990234375,188100.0,0.009051034021036353,-1.3434763678583925,0.6343150973036442,85.51125501873015,85.03229156541461,-42.28151372624211,-81.38180526010979,-123.25334595104289,-204.30552987395583,28.63402495336259,17.739990234374773,46.42240791513268,69.96601562499995,-9.503043866925054,149.43507511692496,30.231485879037336,109.70054537096246,-43.19438302973481,90.46972085595131,4.71893977110939,39.73452974596252,2,-29.58001708984375,-73.00997924804688,-134.56752014160156,-210.19003295898438,59.3699951171875,4,0.04418205309193879,1.0472961429017262,1113.6800537109377,-2.6298234777804654,1092.6800537109377,-1.117896822588635,1085.93994140625,0.04418205309193879
4503,2024-02-05,1135.0799560546875,1139.8199462890625,1119.1199951171877,1119.72998046875,230800.0,0.010073277381905887,-1.4984934544463764,1.7017674443782818,90.25707395732994,86.11631478076805,-48.88642284457137,-84.72212012337468,-132.05927340887513,-213.61486979020003,31.65519099351637,20.699951171874773,48.816185233903525,73.46246337890625,-5.648989073855546,152.57391583166816,33.90673715252524,113.01818960528715,-44.7434458769128,92.26501728070437,6.351016723939594,39.55572622638095,2,-35.70001220703125,-79.12997436523438,-146.30995178222656,-221.50997924804688,52.320068359375,0,0.021954439255477354,-1.3434763678583925,1123.760009765625,1.0472961429017262,1113.6800537109377,-2.6298234777804654,1092.6800537109377,0.021954439255477354
4504,2024-02-06,1140.5999755859375,1142.550048828125,1127.8299560546875,1141.6700439453125,287100.0,0.00486311074546375,9.402605244996549,-0.06971140464583649,90.33577751742655,86.65163363493267,-48.75588452357101,-83.2129320363515,-134.92253935195288,-216.9933739599203,34.310549179287655,14.7200927734375,51.49226823538811,71.81148376464853,-8.694849028606768,152.31781655790394,31.55831736802088,112.06465016127618,-40.36677818590533,96.52888683193292,9.027433965456055,40.25316639662769,2,-37.5599365234375,-83.28494262695312,-151.07748413085938,-227.02999877929688,45.300048828125,1,0.024618690799616205,-1.4984934544463764,1135.0799560546875,-1.3434763678583925,1123.760009765625,1.0472961429017262,1113.6800537109377,0.024618690799616205
4505,2024-02-07,1147.010009765625,1150.1500244140625,1140.3599853515625,1140.3599853515625,369100.0,0.005619879288875751,-1.9443618407768417,-6.214579055441479,89.1415322187163,86.86860936928808,-46.39162457415591,-82.27223312961314,-138.56364335752494,-221.3141682139251,36.92880139389183,9.7900390625,52.551616721575556,70.87701721191411,-10.052374110179244,151.80640853400735,30.412321550867546,111.34171287296067,-38.313442079974266,94.23110132296907,7.810183374914203,40.46469566104663,2,-36.91998291015625,-85.89498901367188,-154.885009765625,-232.05001831054688,25.18994140625,2,0.02413224941801606,9.402605244996549,1140.5999755859375,-1.4984934544463764,1135.0799560546875,-1.3434763678583925,1123.760009765625,0.02413224941801606
4506,2024-02-08,1128.5699462890625,1155.239990234375,1108.9000244140623,1153.219970703125,442600.0,-0.01607663692519168,2.230384335550097,-3.7067569800099123,76.57737846547329,85.68415837799093,-22.529439314580713,-57.853734208939386,-117.70042853261498,-200.72047223676054,38.263151322486536,46.33996582031273,52.281753390661834,46.75845642089848,-32.018944836793025,125.53585767858988,7.369755792052729,86.14715704974424,21.580078125,42.44699262677938,-41.32201556851231,39.388700628845704,2,-15.9349365234375,-64.90994262695312,-136.4449462890625,-213.60995483398438,52.4300537109375,3,0.032270967399998574,-1.9443618407768417,1147.010009765625,9.402605244996549,1140.5999755859375,-1.4984934544463764,1135.0799560546875,0.032270967399998574
4507,2024-02-09,1119.8900146484377,1139.97998046875,1115.8699951171877,1132.0799560546875,283100.0,-0.007691088770497512,-1.3835895826796671,0.49452045975644465,68.62503874305611,83.89234311443852,-8.923203376749598,-43.52390772433114,-105.99059259858336,-190.00158053758605,39.433630927798696,24.109985351562273,52.5074847525043,33.07502441406268,-41.73597228744961,107.88602111557498,-4.330473936693579,70.48052276481894,35.34997558593727,23.716008503308146,-56.04222143335174,37.405498350756154,2,-3.0000000000002274,-55.24502563476585,-130.12251281738304,-204.9300231933596,81.03002929687477,4,0.028440271070669265,2.230384335550097,1128.5699462890625,-1.9443618407768417,1147.010009765625,9.402605244996549,1140.5999755859375,0.028440271070669265
4508,2024-02-12,1109.1700439453123,1119.0899658203123,1104.050048828125,1119.0899658203123,219900.0,-0.009572342429082892,2.0322652096869005,0.8137792910074255,63.48659483838611,81.51208489272199,6.815162352610059,-28.239332752713608,-92.1944955926192,-177.29226953172383,39.99155370232026,15.839965820312727,50.28661340051826,18.53804931640593,-52.36325924635253,89.43935787916428,-16.912604964973298,53.98870359778516,46.06994628906273,10.00195541650327,-65.73361355163428,35.45065428137919,2,11.634948730468977,-44.05004882812477,-119.40254211425759,-194.21005249023415,105.80993652343773,0,0.06668045295780356,-1.3835895826796671,1119.8900146484377,2.230384335550097,1128.5699462890625,-1.9443618407768417,1147.010009765625,0.06668045295780356
4509,2024-02-13,1122.260009765625,1123.43994140625,1100.8599853515623,1100.8599853515623,270200.0,0.011801586142510478,-1.1102738592998411,-2.157277515258932,72.34088719774405,80.23455029288638,-0.6492787291363129,-35.68133909879862,-102.31679621647413,-188.03727404709616,40.70417928150434,22.579956054687727,48.20056752341634,26.881011962890625,-38.68448599936755,92.4465099251488,-5.901737018238464,59.663760944019714,30.93238281250001,39.352744561496706,-36.674125408495286,32.78274898112905,2,3.219970703125,-57.1400146484375,-132.4925079345703,-207.30001831054688,110.1199951171875,1,0.05804360315934409,2.0322652096869005,1109.1700439453123,-1.3835895826796671,1119.8900146484377,2.230384335550097,1128.5699462890625,0.05804360315934409
4510,2024-02-14,1147.1300048828125,1147.5999755859375,1128.510009765625,1135.3800048828125,219100.0,0.022160635593155842,2.0086767478548615,0.5490647941634427,73.46673448353415,78.8602524933774,-18.979156681238237,-54.24533639582205,-124.10750919667703,-210.20994265010222,41.4601943670941,25.3399658203125,48.187826956734625,45.982006835937455,-16.22876237989044,108.19277605176535,14.876622228023507,77.0873914438514,2.922443261718854,85.08645711040433,10.825619352113364,31.105384607913912,2,-19.08001708984375,-76.86502075195312,-157.3625030517578,-232.17001342773438,84.0699462890625,2,0.03379740689043409,-1.1102738592998411,1122.260009765625,2.0322652096869005,1109.1700439453123,-1.3835895826796671,1119.8900146484377,0.03379740689043409
4511,2024-02-15,1157.7900390625,1159.3900146484375,1136.800048828125,1150.0,233000.0,0.009292786462138158,3.11100744196379,0.6629820478723404,74.6934433132297,77.65827341498846,-25.394707103720293,-59.713795941124545,-131.40773451953464,-218.15560962232507,41.90914827299974,22.5899658203125,48.362020012737275,51.402539062499955,-11.382637801363899,114.18771592636381,20.009950630568028,82.79512749443188,-56.93005371093773,97.266402212406,22.306958233170846,31.392588431931873,2,-27.6650390625,-76.69003295898438,-167.7850341796875,-242.83004760742188,65.6199951171875,3,0.01244604947633099,2.0086767478548615,1147.1300048828125,-1.1102738592998411,1122.260009765625,2.0322652096869005,1109.1700439453123,0.01244604947633099
4512,2024-02-16,1146.3900146484375,1165.0,1144.6800537109375,1159.6199951171875,197300.0,-0.009846365946707847,-1.440848705240623,-1.6983201704901592,69.81734350062062,75.38719225313187,-11.674761112584747,-43.51479111479466,-116.32843458193565,-204.14142590194547,42.225089552586034,20.3199462890625,48.578570885455065,35.53951416015616,-25.158063085323874,96.23709140563619,5.190725537416029,65.88830278289629,-44.359428710937664,70.9853740234283,-3.9906714370265206,30.348788622740045,2,-13.46002197265625,-61.7650146484375,-156.385009765625,-231.43002319335938,76.719970703125,4,0.030190410688613945,3.11100744196379,1157.7900390625,2.0086767478548615,1147.1300048828125,-1.1102738592998411,1122.260009765625,0.030190410688613945
4513,2024-02-20,1159.010009765625,1163.47998046875,1142.0,1146.43994140625,227000.0,0.011008465666946465,-1.0027999408142592,-0.9501199483299502,71.29701182206695,73.27177384253636,-22.957533396413965,-51.962676745845556,-125.3045534075286,-213.91113734888427,42.05678790487428,21.47998046875,46.732622601897674,43.819506835937545,-17.65272062829513,105.29173430017022,13.083393103821209,74.55562056805388,-54.460647265625084,90.66107130282532,16.500133269735485,30.73611373211633,2,-26.08001708984375,-67.61001586914062,-166.7650146484375,-241.81002807617188,74.7900390625,1,0.03616020036631307,-1.440848705240623,1146.3900146484375,3.11100744196379,1157.7900390625,2.0086767478548615,1147.1300048828125,0.03616020036631307
4514,2024-02-21,1164.3499755859375,1165.0799560546875,1155.8299560546875,1159.3299560546875,183100.0,0.004607350907514851,1.854946876648331,0.3993629459863655,71.06081781058168,71.26280557496585,-27.462218725445382,-52.72046423577376,-127.16811197926882,-216.48677118865498,41.80013357219756,9.25,44.532603207376496,44.534472656250045,-17.126578773275696,106.19552408577579,13.703946941487175,75.36499837101292,-57.38258758593747,98.00387875065508,23.557475142640385,30.83052571476289,2,-31.3800048828125,-72.91000366210938,-164.74244689941406,-238.9599609375,67.25,2,0.043483493747087376,-1.0027999408142592,1159.010009765625,-1.440848705240623,1146.3900146484375,3.11100744196379,1157.7900390625,0.043483493747087376
4515,2024-02-22,1192.949951171875,1195.469970703125,1164.4200439453125,1165.0,261900.0,0.024563040482347365,-1.1332925172350168,5.567697694776773,72.29815805901536,70.78733664091496,-54.60232625260414,-74.67162423618879,-152.24099647089338,-242.07295642899965,42.51933537979462,31.1199951171875,41.173244315685,66.48295288085933,3.3436103988631203,129.62229536285554,34.913281639861225,98.05262412185743,-82.49580908859366,95.70475049102834,22.63867658513979,31.56967124099808,2,-44.78497314453125,-82.7099609375,-191.6024169921875,-267.23492431640625,20.989990234375,3,0.03305256324643291,1.854946876648331,1164.3499755859375,-1.0027999408142592,1159.010009765625,-1.440848705240623,1146.3900146484375,0.03305256324643291
4516,2024-02-23,1199.8900146484375,1207.5799560546875,1192.780029296875,1193.3900146484375,163600.0,0.00581756465956107,-2.834192467031403,0.23255854581029498,71.80001468115668,71.14011174514836,-56.28019000098857,-75.97561194170453,-155.77785103350516,-245.84460913121018,43.234473856611174,14.7999267578125,37.50845519983909,67.37201538085947,0.36155105027114587,134.3824797114478,33.86678321556542,100.87724754615351,-82.63460627556856,88.27394547224564,16.69015497899707,33.50523216529413,2,-45.6700439453125,-79.885009765625,-193.0574951171876,-270.4949951171876,3.929931640625,4,0.02609400540149598,-1.1332925172350168,1192.949951171875,1.854946876648331,1164.3499755859375,-1.0027999408142592,1159.010009765625,0.02609400540149598
4517,2024-02-26,1187.4000244140625,1206.8499755859375,1186.6800537109375,1203.3299560546875,168100.0,-0.010409279252177606,-1.3224029122802086,-2.4507587139423075,64.88225612677863,71.29518522163642,-37.10926557628113,-58.20652972903645,-140.21333214904416,-229.92728643587486,43.557756394239036,20.169921875,33.948828910741895,49.63602294921884,-17.3081543367432,116.58020023518088,16.163934306237707,83.10811159219998,-61.11216127301168,69.22850691788076,0.24998110593892875,33.47208864298107,2,-33.1800537109375,-59.58001708984375,-173.8100128173827,-241.34002685546864,41.1099853515625,0,0.030326771959933607,-2.834192467031403,1199.8900146484375,-1.1332925172350168,1192.949951171875,1.854946876648331,1164.3499755859375,0.030326771959933607
4518,2024-02-27,1174.219970703125,1187.760009765625,1161.6500244140625,1186.300048828125,194300.0,-0.011099927101181684,2.481331380208333,0.7583257980965226,59.163754765458556,69.83105939582691,-15.345216238642251,-39.78170935354456,-124.40216209315258,-213.16806508529703,43.447035535210546,26.1099853515625,32.893517896625326,31.831469726562545,-31.495152119864997,95.15809157299009,0.1681588033486605,63.49478064977643,-39.80289827071056,35.53626019021739,-28.719823829312233,31.66331092321382,2,-6.17498779296875,-41.2550048828125,-157.47499084472656,-206.76998901367188,30.1400146484375,1,0.04163616346872567,-1.3224029122802086,1187.4000244140625,-2.834192467031403,1199.8900146484375,-1.1332925172350168,1192.949951171875,0.04163616346872567
4519,2024-02-28,1172.0,1177.0999755859375,1165.3800048828125,1174.0,286800.0,-0.0018905918469396266,1.858546461428529,0.16556184316895717,56.970708573047396,67.99816762799506,-5.953734488241707,-32.447348858273244,-118.73730809353924,-207.4955909348978,43.29345228801696,11.719970703125,34.137684174154174,25.30849609374991,-33.39472577851552,84.01171796601534,-4.04311484238292,54.66010702988274,-30.26663920535816,22.534271696548643,-36.36331785650346,29.351610936132737,2,0.19000244140625,-38.74005126953125,-145.53250122070312,-197.39999389648438,63.280029296875,2,0.05273041708884385,2.481331380208333,1174.219970703125,-1.3224029122802086,1187.4000244140625,-2.834192467031403,1199.8900146484375,0.05273041708884385
4520,2024-02-29,1177.739990234375,1179.260009765625,1164.1400146484375,1170.8199462890625,314600.0,0.004897602589057248,2.036118294461535,-3.46002197265625,64.7613526173484,66.89460199511936,-7.705379310757053,-33.18978262524979,-120.8492352093931,-209.9905612850705,42.80943495288663,15.1199951171875,37.379761982813534,26.79548950195317,-27.59846592340341,81.18944492730975,-0.40148821072511964,53.99246721463146,-29.421969913728617,35.03154750198003,-24.87509093237827,27.196977712678333,2,-2.95001220703125,-44.48004150390625,-145.24746704101562,-199.29498291015625,55.550048828125,3,0.04573164348511605,1.858546461428529,1172.0,2.481331380208333,1174.219970703125,-1.3224029122802086,1187.4000244140625,0.04573164348511605
4521,2024-03-01,1183.27001953125,1188.0,1169.93994140625,1178.0,196400.0,0.004695458541553288,1.4521497000033148,0.761558679814426,69.39412344339814,66.84757754431686,-10.326968974998636,-35.035270037251394,-122.75076182922066,-212.38850386246042,41.904882912035006,18.06005859375,38.679079580923826,28.846020507812455,-24.402153810339087,82.094194825964,2.221933348736684,55.470107666888225,-29.025805637199483,47.831899275679355,-15.964708288390256,26.62408715907582,3,-8.48004150390625,-47.71502685546875,-150.41749572753906,-201.1199951171875,32.6600341796875,4,0.02591963065805536,2.036118294461535,1177.739990234375,1.858546461428529,1172.0,2.481331380208333,1174.219970703125,0.02591963065805536
4522,2024-03-04,1173.4100341796875,1189.530029296875,1167.72998046875,1187.3499755859375,264600.0,-0.008332827832034928,1.3825126405805996,-2.645140368757528,69.7612817755241,66.67694087247877,4.211789757403949,-22.414093272954688,-109.57605815631246,-199.69309143568557,40.59197986456211,21.800048828125,37.771472831811025,16.503533935546784,-35.336161018807616,68.34322888990118,-9.416313541630416,42.423381412723984,-13.83224606957333,42.180802388864805,-27.246446710769888,25.919847477177235,3,8.294921875,-34.60504150390625,-135.46505737304688,-165.01504516601562,46.5,0,0.025915844609794902,1.4521497000033148,1183.27001953125,2.036118294461535,1177.739990234375,1.858546461428529,1172.0,0.025915844609794902
4523,2024-03-05,1160.0,1178.969970703125,1154.3299560546875,1172.27001953125,229900.0,-0.011428259337378344,-1.0872429089931441,0.8802059616799187,61.58662819023348,65.62425313688452,19.866161237896904,-7.421913038656385,-92.39880393445037,-183.48277189082023,38.69647356489812,24.6400146484375,35.35828325517855,1.847497558593659,-48.97117420999325,52.66616932718057,-23.561838325699682,27.256833442887,47.5799560546875,16.108045873373122,-54.76371599202776,25.409335884293444,3,20.9549560546875,-21.19500732421875,-117.55001831054688,-140.0250244140625,74.9300537109375,1,0.05906035324622838,1.3825126405805996,1173.4100341796875,1.4521497000033148,1183.27001953125,2.036118294461535,1177.739990234375,0.05906035324622838
4524,2024-03-06,1168.6800537109375,1174.969970703125,1162.68994140625,1169.280029296875,230300.0,0.007482804923222064,1.0501125954004014,0.04889768793027976,57.346432275064466,63.96295027200109,13.259277359424914,-14.641070315112529,-97.535431329939,-189.32866457394175,36.63809077585747,14.969970703125,34.73356791235369,9.123547363281205,-41.20247656048036,59.44957128704277,-16.03946459859958,34.28655932516199,37.834902343749945,40.767238060889376,-27.13714977283272,25.16301196188077,3,12.27490234375,-25.62005615234375,-124.42756652832031,-148.705078125,51.699951171875,2,0.030530110895047535,-1.0872429089931441,1160.0,1.3825126405805996,1173.4100341796875,1.4521497000033148,1183.27001953125,0.030530110895047535
4525,2024-03-07,1174.68994140625,1177.6500244140625,1169.5400390625,1175.0,162300.0,0.005142457660870514,1.8912050132729883,0.5167853509664293,55.94983101661642,62.20181875371885,4.902349506303153,-19.46911286294244,-100.0620980244928,-192.2699822163329,34.33777084598721,8.969970703125,32.89095236177809,13.749438476562545,-36.646182883546544,64.14505983667163,-11.448372203492,38.94724915661709,30.7813146484375,57.84074712424443,-6.087250275277853,25.197810680054587,3,5.9000244140625,-27.7149658203125,-128.5824432373047,-154.7149658203125,32.81005859375,3,0.05157964306571916,1.0501125954004014,1168.6800537109375,-1.0872429089931441,1160.0,1.3825126405805996,1173.4100341796875,0.05157964306571916
4526,2024-03-08,1164.989990234375,1180.0,1148.739990234375,1170.31005859375,204500.0,-0.008257456567869248,1.5311798835634718,17.158267716535434,56.627701933273656,61.28464606555163,10.204193977464456,-7.273690624609117,-87.19545749238227,-179.50723355150365,33.77733090935222,31.260009765625,30.513960797248274,2.228485107421875,-45.81949097887082,50.27646119371457,-21.79550293572447,26.25247315056822,39.458439820312606,39.83815748521631,-22.238879754698083,24.02398804314638,3,4.14501953125,-13.34002685546875,-109.95497131347656,-139.9949951171875,58.1600341796875,4,0.058627155083439186,1.8912050132729883,1174.68994140625,1.0501125954004014,1168.6800537109375,-1.0872429089931441,1160.0,0.058627155083439186
4527,2024-03-11,1151.739990234375,1158.8399658203125,1136.27001953125,1158.8399658203125,253900.0,-0.011373488279787125,5.35775321080412,1.3345647285576614,47.42106348004871,59.979902589394975,19.96320698313798,8.943301194820378,-70.83585148205407,-163.34928513376474,32.97443544740148,28.719970703125,25.001346792632376,-12.614013671875,-56.62041530160013,31.392387957850133,-34.617214486737566,9.389187142987566,50.48010222750008,35.376120769548564,-22.131601428155278,22.00320081486255,3,11.1600341796875,2.47998046875,-85.66746520996094,-118.27996826171875,73.9599609375,0,0.05573312034038169,1.5311798835634718,1164.989990234375,1.8912050132729883,1174.68994140625,1.0501125954004014,1168.6800537109375,0.05573312034038169
4528,2024-03-12,1183.1300048828125,1184.3900146484375,1154.2099609375,1164.1300048828125,228000.0,0.02725442800857314,1.8048351598484333,-2.676065539948077,55.62276326253742,59.8301308882272,-11.208721415580158,-17.51997811139495,-98.84213369548957,-191.6076421872326,33.21567502466935,32.6500244140625,19.542705853708412,15.0780029296875,-21.144819362900307,51.30082522227531,-3.0334082166064036,33.189414075981404,15.13308320322517,97.3815255746463,43.13754430333394,18.111411146293857,3,-20.22998046875,-28.9100341796875,-110.66499328613281,-143.42498779296875,30.3699951171875,1,0.031087056490058274,5.35775321080412,1151.739990234375,1.5311798835634718,1164.989990234375,1.8912050132729883,1174.68994140625,0.031087056490058274
4529,2024-03-13,1187.4000244140625,1190.1800537109375,1174.6300048828125,1176.3399658203125,162000.0,0.0036090873476519736,-1.1477996965098634,0.5821083470394737,48.054978254601274,57.97386707014418,-14.599848977269858,-17.559960101698607,-99.57067435417139,-192.3497593966374,33.38290742336762,15.550048828125,16.314099507770152,16.09102172851567,-13.988589865143922,46.17063332217526,1.0512159316858742,31.130827525345467,7.143479558687886,94.84320620608607,43.94997606281473,15.039805796829844,3,-24.17498779296875,-33.1800537109375,-109.73506164550781,-142.49505615234375,0.2999267578125,2,0.04002865784033416,1.8048351598484333,1183.1300048828125,5.35775321080412,1151.739990234375,1.5311798835634718,1164.989990234375,0.04002865784033416
4530,2024-03-14,1185.9000244140625,1192.5799560546875,1179.8499755859375,1189.6300048828125,175800.0,-0.0012632642489124324,1.6438495081634723,-0.3372478036289788,44.90272089721648,55.252600120568445,-13.209769918614484,-13.709368455298318,-93.84819350137059,-187.11449478222573,32.79842536493614,12.72998046875,15.083360780267867,12.652520751953034,-15.820320118401241,41.12536162230731,-1.5838996832242174,26.888941187130285,-49.6300048828125,88.13720623207476,40.2385492413801,14.236420435177159,3,-21.47503662109375,-31.6800537109375,-105.72248840332031,-139.6300048828125,15.030029296875,3,0.029074947094116288,-1.1477996965098634,1187.4000244140625,1.8048351598484333,1183.1300048828125,5.35775321080412,1151.739990234375,0.029074947094116288
4531,2024-03-15,1172.199951171875,1182.25,1163.8199462890625,1173.0799560546875,326700.0,-0.011552468977270247,-1.089573515469839,0.23592747741851028,44.51023321556017,52.446928058350224,-1.3914483698856657,1.1864408232675032,-75.36623530617499,-169.59539948401448,31.572147167350096,22.080078125,14.194619323950974,-1.7680480957030795,-29.307950420787165,25.771854229381006,-15.537999258245236,12.001903066839077,-34.803732910156214,63.807444758297905,17.83823971160504,13.769951162542089,3,-7.77496337890625,-17.97998046875,-86.59742736816406,-122.12994384765625,70.2000732421875,4,0.03011435787284822,1.6438495081634723,1185.9000244140625,-1.1477996965098634,1187.4000244140625,1.8048351598484333,1183.1300048828125,0.03011435787284822
4532,2024-03-18,1181.0,1188.9000244140625,1177.449951171875,1181.8299560546875,154500.0,0.007507293290131445,-1.887766882687068,0.9431266472464974,52.52872830580394,51.44049473785806,-10.059501952528308,-5.151910091017726,-79.2776858824941,-174.54619991558116,30.218708915721205,16.7000732421875,11.517337550052162,5.3015014648437955,-19.114329420713148,29.71733235040074,-6.906413977934562,17.509416907622153,-42.50010698242181,69.82028269922725,21.600632215577562,12.207915442778432,3,-16.57501220703125,-26.780029296875,-92.85249328613281,-128.385009765625,60.6199951171875,0,0.035690113813770186,-1.089573515469839,1172.199951171875,1.6438495081634723,1185.9000244140625,-1.1477996965098634,1187.4000244140625,0.035690113813770186
4533,2024-03-19,1200.9200439453125,1202.699951171875,1177.760009765625,1184.699951171875,174700.0,0.016867099022279897,1.521745033541722,-19.543315193410795,59.52820862615517,51.682914332423685,-26.333908028975657,-22.94771353166925,-94.07615799931091,-190.53505303720988,29.14383238627898,24.93994140625,7.890873485386237,23.126043701171966,-2.4264983988400672,48.678585801184,10.34977265116595,35.90231475117798,-61.338549666992094,95.4220498893267,42.137703286087245,12.776271050005974,3,-31.43505859375,-46.7000732421875,-110.15254211425781,-148.3050537109375,55.659912109375,1,0.02063410245461017,-1.887766882687068,1181.0,-1.089573515469839,1172.199951171875,1.6438495081634723,1185.9000244140625,0.02063410245461017
4534,2024-03-20,1214.97998046875,1217.0,1198.5400390625,1199.699951171875,204000.0,0.011707637485379285,-1.0977402932486233,0.9420432737535277,61.63167543099766,52.31423037846606,-37.02958057913156,-34.804541324617276,-103.34420771797659,-200.3379111849854,28.13176201416917,18.4599609375,5.209591152869962,34.65447998046875,5.006317195623751,64.30264276531375,19.830398588046364,49.478561372891136,-72.87374791468733,96.2015466508742,38.93085492805791,14.824081392422476,3,-38.344970703125,-56.04998779296875,-122.01748657226562,-162.364990234375,44.1700439453125,2,-0.0012181109915728738,1.521745033541722,1200.9200439453125,-1.887766882687068,1181.0,-1.089573515469839,1172.199951171875,-0.0012181109915728738
4535,2024-03-21,1232.3800048828125,1238.3399658203125,1212.489990234375,1215.9300537109375,203800.0,0.014321243719052301,-1.2160213478442863,1.0765654209340598,64.2803037025731,53.16451946394377,-50.719365871410446,-51.75248077902529,-115.74613676469471,-213.33198696036254,26.500819510448604,25.8499755859375,5.722997670833593,50.083001708984284,12.672413257473181,87.49359016049539,31.377707483228733,68.78829593473984,-85.78014628199367,92.0022015896001,32.15216384092531,18.705294225755498,3,-45.07501220703125,-48.95501708984375,-137.08001708984375,-179.7650146484375,26.3399658203125,3,-0.03625509464119081,-1.0977402932486233,1214.97998046875,1.521745033541722,1200.9200439453125,-1.887766882687068,1181.0,-0.03625509464119081
4536,2024-03-22,1231.199951171875,1238.0,1226.8900146484375,1232.3800048828125,148900.0,-0.0009575404552670808,-1.2673608948568154,-0.07173600083111949,67.6976379224364,55.41747217976462,-43.76176461145178,-50.706230557375875,-109.95835053774954,-207.72488181596452,24.520983771756544,11.1099853515625,6.819606411954737,47.337451171875045,4.587649637664526,90.08725270608556,25.962550404769672,68.71235193898042,-77.26088399349669,88.27391537075164,25.107004290796922,21.374900767105316,3,-34.92498779296875,-43.89495849609375,-132.04246520996094,-178.5849609375,16.830078125,4,-0.024585687671710987,-1.2160213478442863,1232.3800048828125,-1.0977402932486233,1214.97998046875,1.521745033541722,1200.9200439453125,-0.024585687671710987
4537,2024-03-25,1223.4100341796875,1238.1300048828125,1218.0699462890625,1238.1300048828125,115600.0,-0.006327093324502653,1.7255568639808934,12.47398365573601,70.11101311762032,57.027277719218276,-27.643309169632857,-42.24619474779911,-97.71160609852996,-195.51816663132104,22.666133981975968,20.06005859375,7.792890263569916,37.74703369140616,-8.51878548389027,84.01285286670259,14.614124103758058,60.87994327905426,-62.718895109954474,75.35499757189118,5.977876255626256,23.13290958764819,3,-22.330078125,-36.10504150390625,-117.79753112792969,-168.24502563476562,25.909912109375,0,0.015522179566810568,-1.2673608948568154,1231.199951171875,-1.2160213478442863,1232.3800048828125,-1.0977402932486233,1214.97998046875,0.015522179566810568
4538,2024-03-26,1223.1099853515625,1227.27001953125,1217.31005859375,1226.1600341796875,113100.0,-0.00024525614449955047,2.7798573149263412,0.207204816479525,68.23203742169738,59.269173182228954,-23.55249891371045,-40.15436487207626,-93.2857399903803,-190.8926682663655,22.162174745262135,9.9599609375,9.644036752027887,35.00248413085933,-13.813649271911572,83.81861753363023,10.594417429473879,59.41055083224478,-56.20694014178321,61.73364699531654,-10.797192685586715,24.408066701385504,3,-22.030029296875,-35.80499267578125,-114.33248901367188,-165.13998413085938,48.6700439453125,1,0.015133561157465891,1.7255568639808934,1223.4100341796875,-1.2673608948568154,1231.199951171875,-1.2160213478442863,1232.3800048828125,0.015133561157465891
4539,2024-03-27,1233.800048828125,1237.489990234375,1223.5,1233.1400146484375,140400.0,0.00874006720948306,2.48013300335545,-0.21640118466341152,69.1978020235339,61.96862664070866,-30.13786929939124,-48.46179549425892,-99.46307004058008,-197.15519897766467,21.74588321928462,14.3800048828125,14.809123953248218,42.602545166015716,-9.625125845089087,94.83021617712052,16.4887096604632,68.71638067156823,-61.18204996950294,82.43744185717051,7.71593298652968,26.11383550555244,3,-32.7200927734375,-46.49505615234375,-121.63505554199219,-175.83004760742188,60.0,2,0.018463208238805873,2.7798573149263412,1223.1099853515625,1.7255568639808934,1223.4100341796875,-1.2673608948568154,1231.199951171875,0.018463208238805873
4540,2024-03-28,1231.5999755859375,1238.949951171875,1226.3800048828125,1233.800048828125,164400.0,-0.0017831683863824832,1.0112110469828808,-3.3332716848529684,72.74149573109081,65.10543358687873,-23.214818934739924,-44.290578363924396,-92.82560134986852,-191.15631664664556,21.257041940221967,12.5699462890625,16.390247134688025,37.70947265625,-17.0876188151708,92.5065641276708,10.310926920539487,65.10801839196051,-53.7242193703803,66.03506436364046,-12.557849580957878,27.398545735710403,3,-23.4000244140625,-43.989990234375,-119.39500427246094,-169.69500732421875,70.030029296875,3,0.02236931582839463,2.48013300335545,1233.800048828125,2.7798573149263412,1223.1099853515625,1.7255568639808934,1223.4100341796875,0.02236931582839463
4541,2024-04-01,1213.93994140625,1229.77001953125,1208.9000244140625,1229.77001953125,148700.0,-0.014339099163497182,1.636752004935225,7.195250513233091,70.61507564037001,67.11502773516385,1.1048751625371551,-25.523629366659407,-71.52694920356998,-169.95879422664848,20.135939425544883,22.699951171875,18.986571400554567,18.515942382812455,-36.744358339120026,73.77624310474494,-9.1142079781539,46.14609274377881,-29.956765695060994,16.771811235370823,-64.5081494138863,27.630150360966287,4,-5.5849609375,-26.3299560546875,-84.73745727539062,-133.35995483398438,96.4600830078125,0,0.036888175246133637,1.0112110469828808,1231.5999755859375,2.48013300335545,1233.800048828125,2.7798573149263412,1223.1099853515625,0.036888175246133637
4542,2024-04-02,1203.8199462890625,1209.300048828125,1196.77001953125,1209.300048828125,231700.0,-0.008336487475207655,3.572917826832691,0.3461829117828501,57.982825987844805,66.94331855312937,16.541846180748507,-13.711587970359915,-57.94405369851711,-156.43058564945568,18.876919246274554,17.169921875,22.23480371775463,6.875451660156159,-47.50085532240405,61.25175864271637,-20.31270183112406,34.06360515143638,-14.340093031804827,16.713935949157545,-59.94626476235514,27.18815349128015,4,14.0400390625,-16.2099609375,-66.70745849609375,-114.05996704101562,111.1800537109375,1,0.03672483010777161,1.636752004935225,1213.93994140625,1.0112110469828808,1231.5999755859375,2.48013300335545,1233.800048828125,0.03672483010777161
4543,2024-04-03,1228.510009765625,1234.949951171875,1201.7099609375,1201.7099609375,223000.0,0.02050976439846597,-1.4805917666457142,-4.890428351858865,63.70238061332021,67.17339690672077,-4.2722861226639,-34.78956828959349,-79.2990650215147,-177.5994095348533,18.650104778812597,33.239990234375,27.582443347056596,28.1400146484375,-25.055796634227818,81.33582593110282,1.5421090071047274,54.73792028977027,-34.0831467169055,75.24903194438816,0.8521412857590747,26.597905641332712,4,-10.6500244140625,-40.9000244140625,-87.49002075195312,-138.68002319335938,90.3499755859375,2,0.016939167249770737,3.572917826832691,1203.8199462890625,1.636752004935225,1213.93994140625,1.0112110469828808,1231.5999755859375,0.016939167249770737
4544,2024-04-04,1204.3599853515625,1246.219970703125,1200.0,1242.0400390625,188100.0,-0.01965797935880864,1.0078216349072937,-1.4059695917939747,55.34574253729761,66.18066788835684,20.353228492461767,-8.252549741528128,-52.01424711740265,-150.07099014299843,18.531982134856946,46.219970703125,30.771707856121793,2.20599365234375,-48.86575745434993,53.27774475903743,-23.32988190100309,27.74186920569059,-7.5899658203125,15.348783245370209,-54.94263085741532,25.535875553346894,4,17.135009765625,-13.114990234375,-53.855010986328125,-114.52999877929688,106.1300048828125,3,0.05597997672235189,-1.4805917666457142,1228.510009765625,3.572917826832691,1203.8199462890625,1.636752004935225,1213.93994140625,0.05597997672235189
4545,2024-04-05,1235.280029296875,1237.1300048828125,1212.550048828125,1212.550048828125,152900.0,0.025673423495788716,-1.1627784580352731,-0.6032364137037337,66.61047894567662,66.05987244649464,-11.300560808747605,-36.259645249882624,-78.99097511465993,-178.64174439594694,18.306752089810434,32.77001953125,32.13573502847885,30.09653320312509,-21.302914338737537,81.49598074498772,4.396809432193777,55.796256974056405,-35.280029296875,77.87673971967001,6.485685853701057,25.699723770931307,4,-13.7850341796875,-44.0350341796875,-82.5550537109375,-145.45004272460938,45.280029296875,4,0.04737388943668086,1.0078216349072937,1204.3599853515625,-1.4805917666457142,1228.510009765625,3.572917826832691,1203.8199462890625,0.04737388943668086
4546,2024-04-08,1233.2900390625,1239.260009765625,1227.8800048828125,1236.9100341796875,126800.0,-0.0016109628482440241,1.7355957568554954,-0.15926081072372236,64.28140869713653,65.41213862199643,-10.038576450386927,-30.45170353669073,-73.6103971907653,-174.60042729511315,19.25726831076574,11.3800048828125,32.04092182689146,24.691540527343705,-24.49180121188988,73.87488226657729,0.09986965772691292,49.283211396960496,-33.2900390625,73.85248855821118,2.1692711366909947,24.591670869616745,4,-11.7950439453125,-42.0450439453125,-79.26507568359375,-143.46005249023438,42.47998046875,0,0.055412728276198475,-1.1627784580352731,1235.280029296875,1.0078216349072937,1204.3599853515625,-1.4805917666457142,1228.510009765625,0.055412728276198475
4547,2024-04-09,1215.9300537109375,1234.2900390625,1198.3199462890625,1234.2900390625,130000.0,-0.014076157920450694,2.918313885841561,5.071825998988366,54.15766125214709,63.848319047601954,6.8713919492438436,-8.47047497795188,-53.1080205458984,-155.279616106013,20.36026139116811,35.9700927734375,29.442133629050886,4.1220520019530795,-37.185775138804274,45.42987914271043,-16.53186156842571,24.77596557233187,30.2899169921875,36.76429738249783,-30.597695497974257,20.653913570378695,4,5.56494140625,-24.68505859375,-60.757568359375,-126.10006713867188,73.2698974609375,1,0.07769358970510587,1.7355957568554954,1233.2900390625,-1.1627784580352731,1235.280029296875,1.0078216349072937,1204.3599853515625,0.07769358970510587
4548,2024-04-10,1219.9100341796875,1224.6199951171875,1205.2099609375,1206.760009765625,170200.0,0.003273198533586097,-1.3889093381209576,-0.7162328380040557,51.446354836283675,61.875936026796374,2.6706061670374766,-10.070000654895466,-53.81039425854624,-157.31304217194202,20.502422512468424,19.4100341796875,26.3074530946526,6.263031005859375,-32.8876244840385,45.41368649575725,-13.312296739089561,25.83835875080831,25.351936035156314,45.07322940797203,-17.870723563713426,19.575327744948982,4,1.5849609375,-28.6650390625,-59.655059814453125,-130.08004760742188,66.409912109375,2,0.0779483430384722,2.918313885841561,1215.9300537109375,1.7355957568554954,1233.2900390625,-1.1627784580352731,1235.280029296875,0.0779483430384722
4549,2024-04-11,1234.9300537109375,1237.510009765625,1206.8699951171875,1214.6700439453125,180200.0,0.012312399365868032,1.4107087975412984,1.5406822928753772,50.758715972187915,59.433404942473835,-13.602738712794917,-22.50021229610138,-65.44641633185825,-170.23820929820135,20.611181366393716,30.6400146484375,23.63537391314344,18.906549072265534,-19.294538903485773,57.10763704801684,-0.19399491561011928,38.00709306014119,9.393076025390656,89.42367039277717,28.90970236964624,19.100543987875643,4,-13.43505859375,-43.68505859375,-75.05007934570312,-145.10006713867188,57.0198974609375,3,0.06796330803385775,-1.3889093381209576,1219.9100341796875,2.918313885841561,1215.9300537109375,1.7355957568554954,1233.2900390625,0.06796330803385775
4550,2024-04-12,1220.3800048828125,1231.8599853515625,1207.1199951171875,1223.030029296875,193500.0,-0.011782083353144124,1.4362449587988868,-0.13080074712297404,47.01798889109437,56.81150641477654,-0.9069960439207989,-5.517445780467824,-47.82895939615037,-153.54152601527517,20.63941520660889,27.81005859375,21.095606979471086,2.632501220703034,-32.860704690765715,38.12570713217178,-15.114101735031454,20.379104176437522,23.02306118457045,53.883791866563705,-2.9898980146633534,17.74660295573441,4,1.114990234375,-29.135009765625,-58.372528076171875,-130.55001831054688,92.3800048828125,4,0.07383764482458499,1.4107087975412984,1234.9300537109375,-1.3889093381209576,1219.9100341796875,2.918313885841561,1215.9300537109375,0.07383764482458499
4551,2024-04-15,1207.5,1248.3900146484375,1206.9599609375,1243.0,183200.0,-0.010554093668594056,-1.2651703240963212,13.396102998756277,45.7348125817711,55.45061603632389,12.251848625154253,10.690873291841854,-32.64496622054412,-138.09983330326804,21.667540645888188,41.4300537109375,16.95993170809743,-12.012506103515534,-40.85700219071782,16.831989983686753,-26.43475414711679,2.4097419400857234,-9.1800537109375,18.334414175447495,-34.70606735255568,14.42224804360119,4,15.85498046875,-15.16998291015625,-43.717529296875,-117.67001342773438,129.3399658203125,0,0.06050522450828155,1.4362449587988868,1220.3800048828125,1.4107087975412984,1234.9300537109375,-1.3889093381209576,1219.9100341796875,0.06050522450828155
4552,2024-04-16,1223.1500244140625,1228.0799560546875,1210.0899658203125,1210.0899658203125,155200.0,0.012960682744565188,-1.754963173440012,-0.367888974471831,50.00991751529959,53.92923124765493,-0.4110786677042597,-1.7280669749734443,-46.08660127122903,-151.1786175978923,22.491529365016497,20.5799560546875,12.638094732604713,1.5300170898437955,-20.916226150737657,23.976260330425248,-9.693104530447044,12.753138710134635,-23.828676757812445,41.547107830526585,-9.964391774796617,11.223121620290737,4,0.2049560546875,-30.82000732421875,-62.757537841796875,-133.32003784179688,103.0399169921875,1,0.043020066277147384,-1.2651703240963212,1207.5,1.4362449587988868,1220.3800048828125,1.4107087975412984,1234.9300537109375,0.043020066277147384
4553,2024-04-17,1225.699951171875,1235.280029296875,1212.7099609375,1233.52001953125,148000.0,0.0020847211764019047,2.980580852117376,-0.5987774329831383,47.90933081950602,53.10296327901143,-3.801275817217629,-2.4520786784419215,-46.71790762456067,-151.22287438269655,22.93656555993655,22.570068359375,9.821833726836303,2.840948486328216,-17.423960187882585,23.105857160539017,-7.291505850777185,12.973402823433617,-25.39723017578126,45.351510590006235,-2.155200050771306,10.132454337105434,4,-2.344970703125,-24.39996337890625,-67.13995361328125,-135.86996459960938,105.02001953125,2,0.05180713268307513,-1.754963173440012,1223.1500244140625,-1.2651703240963212,1207.5,1.4362449587988868,1220.3800048828125,0.05180713268307513
4554,2024-04-18,1213.5,1237.3900146484375,1211.5699462890625,1218.9200439453125,205500.0,-0.009953456521076598,-4.5645791405232625,0.6930941900034342,45.55763613212493,50.76375852195013,10.986924317676767,10.151799107575243,-32.87949670434409,-136.54950429594555,22.950075961888416,25.820068359375,10.065599333389855,-9.285003662109375,-29.681434774299078,11.111427450080328,-19.483219218204113,0.9132118939853626,-12.235533130859494,15.785736383859513,-28.1637177265998,10.198215556094812,4,9.85498046875,-7.39501953125,-54.94000244140625,-123.67001342773438,136.81005859375,3,0.060008196365111344,2.980580852117376,1225.699951171875,-1.754963173440012,1223.1500244140625,-1.2651703240963212,1207.5,0.060008196365111344
4555,2024-04-19,1187.699951171875,1226.3299560546875,1185.780029296875,1225.3699951171875,228300.0,-0.021260856059435507,1.048495163742095,6.950136258192383,43.80723663513405,48.488850515060975,32.774562544750324,34.185617339917826,-5.913651634850794,-108.40941402296016,21.86102998642047,40.5499267578125,6.495057739440654,-32.85104980468759,-58.04566038075927,-7.656439228615909,-45.44835509272343,-20.25374451665175,60.6900634765625,3.066478716165498,-42.48991937637816,12.597305288035836,4,29.38507080078125,18.405029296875,-28.977447509765625,-97.86996459960938,130.239990234375,4,0.08777469418697792,-4.5645791405232625,1213.5,2.980580852117376,1225.699951171875,-1.754963173440012,1223.1500244140625,0.08777469418697792
4556,2024-04-22,1200.9300537109375,1213.6600341796875,1186.1199951171875,1195.93994140625,147900.0,0.011139263351832795,-1.2362999271444077,-0.13246898017777461,49.327838840319,47.9522035804134,16.172142180299943,19.575122356716292,-17.20571748065231,-119.29219455815519,20.713130613198633,27.5400390625,6.348306231477181,-18.107452392578125,-44.22829708998188,8.01339230482563,-31.167874741280002,-5.047030043876248,46.207761230468805,29.354831842834134,-19.02996303375293,13.060422348701916,4,16.15496826171875,5.1749267578125,-41.607574462890625,-111.10006713867188,111.3599853515625,0,0.09311945829744794,1.048495163742095,1187.699951171875,-4.5645791405232625,1213.5,2.980580852117376,1225.699951171875,0.09311945829744794
4557,2024-04-23,1242.4000244140625,1244.6600341796875,1212.4100341796875,1215.0,241800.0,0.03453154542596426,1.020673909801177,5.4908632794344285,52.99676533594734,48.124471413709365,-23.633516283212884,-21.50161976715799,-55.935985738070485,-157.8241367004964,20.366628361787146,43.72998046875,2.041956731162827,22.413018798828034,-5.68296435734419,50.50900195500026,8.365027220741922,36.461010376914146,3.5106348144531694,96.16166851527433,49.06103171011951,14.047991578086148,4,-25.31500244140625,-29.48004150390625,-83.07754516601562,-152.57003784179688,79.449951171875,1,0.07601411747459474,-1.2362999271444077,1200.9300537109375,1.048495163742095,1187.699951171875,-4.5645791405232625,1213.5,0.07601411747459474
4558,2024-04-24,1241.6199951171875,1255.5899658203125,1213.7900390625,1250.0,222400.0,-0.0006278406966732097,3.27403501107748,-0.3058393217529994,58.940394247385846,49.033546777620245,-21.73582687169528,-20.304803139733394,-52.023241704862585,-154.02713784310345,20.15880459221177,41.7999267578125,-1.6740562107845562,20.707489013671875,-8.995168990598359,50.41014701794211,5.856160011536758,35.55881801580699,-55.8399658203125,79.98856409440393,27.678878179063375,14.851329002135072,4,-20.93499755859375,-24.94500732421875,-82.29751586914062,-151.79000854492188,101.6099853515625,2,0.06811258406085874,1.020673909801177,1242.4000244140625,-1.2362999271444077,1200.9300537109375,1.048495163742095,1187.699951171875,0.06811258406085874
4559,2024-04-25,1256.5799560546875,1265.25,1225.5,1240.050048828125,232700.0,0.012048743573985332,1.3472102586651193,-1.972541479118414,55.53474739977352,49.9798532785846,-37.215383696301615,-35.27944252785255,-64.03405534664444,-166.01297855594157,19.70840067422585,39.75,-1.4562661388370088,34.528454589843705,1.217133582867291,67.83977559682012,17.872794086355498,51.18411509333191,-69.40372802734373,89.09016340562013,38.3615785652205,16.655660503488185,4,-31.06494140625,-31.06494140625,-94.72747802734375,-165.76498413085938,82.6099853515625,3,0.05900143026410887,3.27403501107748,1241.6199951171875,1.020673909801177,1242.4000244140625,-1.2362999271444077,1200.9300537109375,0.05900143026410887
4560,2024-04-26,1259.1500244140625,1269.510009765625,1254.489990234375,1257.3699951171875,140900.0,0.002045288361469888,-2.984069421059448,0.10768537732713994,56.69947383301171,51.198148973166894,-37.668859168225254,-37.60787912522824,-64.3660639031541,-165.6819453029634,19.229574870374,15.02001953125,-0.7222418256028504,35.721020507812455,-1.3223006368959886,72.7643416525209,17.199359935458233,54.242681080166676,-68.85084550781244,87.57646776386959,38.12992370321266,18.521660572354268,4,-31.5050048828125,-31.5050048828125,-91.36752319335938,-163.1500244140625,81.679931640625,4,0.07239807204237492,1.3472102586651193,1256.5799560546875,3.27403501107748,1241.6199951171875,1.020673909801177,1242.4000244140625,0.07239807204237492
4561,2024-04-29,1258.719970703125,1269.1199951171875,1249.6600341796875,1260.0,123100.0,-0.0003415428682833621,-1.0061916387707333,-0.719105746811137,62.15138033524061,52.54720039760478,-32.64181888110852,-35.46954869499132,-62.000461046950704,-162.27769287076535,19.605133220890718,19.4599609375,-0.9121939124697747,33.05196533203116,-6.877271485461733,72.98120214952405,13.087346923284713,53.016583740777605,-63.66814194531253,81.10325100531679,28.811050752194575,19.96461840874643,4,-31.074951171875,-31.074951171875,-73.35498046875,-152.04998779296875,103.580078125,0,0.04704777240488567,-2.984069421059448,1259.1500244140625,1.3472102586651193,1256.5799560546875,3.27403501107748,1241.6199951171875,0.04704777240488567
4562,2024-04-30,1248.030029296875,1266.7099609375,1245.989990234375,1253.27001953125,238200.0,-0.008492708191702558,-3.4463130320890634,4.09364867442304,57.692299986309,53.634196971694,-20.172899216396672,-22.448629527719504,-49.091768630505385,-148.45598960082043,20.5363831483192,20.719970703125,0.628476093835161,20.151519775390625,-19.579495902692997,59.88253545347425,0.28601193634881383,40.017027614432436,-48.510709678593685,61.45012246471745,7.904187966857606,19.865507839041854,4,-20.385009765625,-20.385009765625,-56.24005126953125,-136.21505737304688,86.6199951171875,1,0.05148915351165728,-1.0061916387707333,1258.719970703125,-2.984069421059448,1259.1500244140625,1.3472102586651193,1256.5799560546875,0.05148915351165728
4563,2024-05-01,1249.3199462890625,1269.489990234375,1242.0699462890625,1245.5699462890625,158900.0,0.0010335624639690177,-4.101403524709302,-0.7156501886968271,54.25610423595777,54.60069342767544,-19.847105765709784,-23.29387090193336,-48.50904223179168,-146.70258684972623,20.540917254893497,27.4200439453125,3.708997652383232,20.40093994140625,-20.473227367161826,61.275107249974326,-0.03614371287767426,40.838023595690174,-45.6011852619406,54.12392866058303,4.904937945146727,20.437083654284002,5,-21.6749267578125,-21.6749267578125,-55.127471923828125,-128.74496459960938,60.6800537109375,2,0.05805560818292843,-3.4463130320890634,1248.030029296875,-1.0061916387707333,1258.719970703125,-2.984069421059448,1259.1500244140625,0.05805560818292843
4564,2024-05-02,1271.780029296875,1274.2099609375,1250.18994140625,1254.6099853515625,196600.0,0.01797784712757311,1.1806736891100411,4.578678385416667,64.5230561436257,56.902451150841166,-37.068978133157316,-42.629681788738026,-68.96903326855136,-166.1087391944916,20.256965408785145,24.8900146484375,5.43541849705457,39.490020751953125,-3.8991897362225245,82.87923124012877,17.7954155078653,61.18462599604095,-64.1137933454429,92.43954407860504,42.00084784294918,21.694605244087857,5,-41.61505126953125,-41.7850341796875,-77.58755493164062,-150.48504638671875,34.2099609375,3,0.05618106081707963,-4.101403524709302,1249.3199462890625,-3.4463130320890634,1248.030029296875,-1.0061916387707333,1258.719970703125,0.05618106081707963
4565,2024-05-03,1293.800048828125,1303.489990234375,1270.9300537109375,1291.6099853515625,238000.0,0.017314330327567795,2.019009513245539,0.12755141941033862,73.18645984472612,59.553409040219734,-47.44534412165399,-63.28541409127138,-89.61385247059593,-185.090777942366,20.27209152860328,32.5599365234375,8.268235596401837,58.584039306640534,7.191274641836799,109.97680397144427,32.88765697423878,84.28042163904229,-80.81031487780751,84.22348669291449,28.495954566657183,25.696382332401853,5,-35.85003662109375,-49.1650390625,-99.60757446289062,-165.73007202148438,0.0799560546875,4,0.035082617765579416,1.1806736891100411,1271.780029296875,-4.101403524709302,1249.3199462890625,-3.4463130320890634,1248.030029296875,0.035082617765579416
4566,2024-05-06,1301.6300048828125,1309.4300537109375,1294.989990234375,1305.6800537109375,330500.0,0.006051905827163528,1.5004333213553447,-1.8492837634468535,72.01031174895753,61.66602530833198,-44.12951924463346,-69.28529318923256,-96.1730029896728,-189.94369828401022,20.27576525627033,15.6300048828125,13.23901390924334,62.996997070312545,3.668528523157647,122.32546561746744,33.332762796735096,92.66123134389,-79.5902453040892,88.42037353166103,29.62270261191368,29.664234273577396,5,-40.01995849609375,-54.02496337890625,-103.72503662109375,-173.25503540039062,20.5,0,0.030116047590193817,2.019009513245539,1293.800048828125,1.1806736891100411,1271.780029296875,-4.101403524709302,1249.3199462890625,0.030116047590193817
4567,2024-05-07,1310.4000244140625,1315.02001953125,1240.0,1240.02001953125,443100.0,0.00673772077960022,-1.1306439282971705,-17.377569473747663,72.95393420116777,63.22308530319663,-47.20328394999865,-74.43109742174693,-103.14145601519022,-195.78112279441893,20.827694807228163,75.02001953125,21.568012475967407,67.04351806640625,0.6979778054922008,133.3890583273203,33.87074793594934,100.21628819686316,-77.87342953947359,93.84165034072936,31.965760240380376,33.17277013045702,5,-40.1400146484375,-60.0,-112.41754150390625,-178.4200439453125,13.25,1,0.0396062449993233,1.5004333213553447,1301.6300048828125,2.019009513245539,1293.800048828125,1.1806736891100411,1271.780029296875,0.0396062449993233
4568,2024-05-08,1315.0,1328.1500244140625,1306.31005859375,1315.22998046875,250100.0,0.00351035981397696,-1.480424234021905,-0.003267696118136581,78.68850083427296,65.79572457369657,-45.03564482522188,-75.40812013387858,-105.42437104690771,-197.56714159572766,21.55495869564262,21.8399658203125,28.424052793566034,66.88899536132817,-5.715439663478719,139.49343038613506,30.586777848924612,103.19121287373173,-75.0,85.08222260688939,16.658443566815095,36.30221751240348,5,-30.92498779296875,-58.03497314453125,-112.2650146484375,-179.30999755859375,-20.239990234375,2,0.014942984345294619,-1.1306439282971705,1310.4000244140625,1.5004333213553447,1301.6300048828125,2.019009513245539,1293.800048828125,0.014942984345294619
4569,2024-05-09,1318.8599853515625,1330.3800048828125,1310.3399658203125,1316.9599609375,229200.0,0.002935350077233778,-1.6472945407048465,-8.261677282377919,92.32058722279947,69.75362606145077,-43.73092471931477,-76.58441199725712,-106.80310246760246,-198.1731971821116,21.87174736907067,20.0400390625,31.84452871895064,66.55248413085928,-12.279299551842996,145.38426781356156,27.136592289508144,105.96837597221042,-78.8599853515625,87.25379629467054,10.126421667222331,39.41589184135113,5,-33.66998291015625,-60.77996826171875,-116.125,-175.35498046875,0.050048828125,3,-0.006717912022481065,-1.480424234021905,1315.0,-1.1306439282971705,1310.4000244140625,1.5004333213553447,1301.6300048828125,-0.006717912022481065
4570,2024-05-10,1310.489990234375,1330.8199462890625,1308.5999755859375,1328.219970703125,212400.0,-0.006346386432337092,-1.066012144600193,-9.331448763250883,86.49565434496377,72.45854539586445,-30.522234790200855,-64.42033137684257,-96.18300076538526,-186.54239562448743,22.180333223729466,22.219970703125,34.08651991173838,53.676989746093795,-27.72970155492203,135.08368104710962,12.973644095585769,94.38033539660182,-54.22158935546872,77.61509791034104,-5.3257032480556745,40.70334565050792,5,-25.08001708984375,-52.19000244140625,-104.1199951171875,-158.20501708984375,28.989990234375,4,-0.003433830119675463,-1.6472945407048465,1318.8599853515625,-1.480424234021905,1315.0,-1.1306439282971705,1310.4000244140625,-0.003433830119675463
4571,2024-05-13,1280.56005859375,1317.81005859375,1279.8900146484375,1317.81005859375,252300.0,-0.022838733499423558,1.035975513842282,2.1009611412519624,63.770226494450185,73.13387056343569,3.1642675748921647,-30.289225528401403,-64.48263528505049,-153.5612528293907,21.63415078188688,37.9200439453125,35.77924160195721,20.09405517578125,-58.50385123690262,98.69196158846512,-19.20489803056057,59.39300838212307,-9.381348632812433,44.6598574994254,-35.0963296456991,39.29895320634192,5,4.84991455078125,-22.26007080078125,-74.1900634765625,-127.9801025390625,49.1099853515625,0,0.010401656837313755,-1.066012144600193,1310.489990234375,-1.6472945407048465,1318.8599853515625,-1.480424234021905,1315.0,0.010401656837313755
4572,2024-05-14,1275.77001953125,1279.4000244140625,1260.050048828125,1276.4100341796875,310700.0,-0.003740581342010718,4.845918386162896,0.01718160130033557,61.9765859856687,73.99170186895913,13.748874291502716,-22.50894709143813,-57.623455114910485,-145.85260072175606,21.285310565170708,20.510009765625,37.08386752481306,12.67301635742183,-64.16863101942249,89.51466373426615,-25.74780733100033,51.09384004584399,55.0499267578125,22.21279282169636,-55.13815618074366,38.4208236884222,5,9.63995361328125,-17.47003173828125,-69.4000244140625,-123.1900634765625,45.3199462890625,1,0.03633882646701192,1.035975513842282,1280.56005859375,-1.066012144600193,1310.489990234375,-1.6472945407048465,1318.8599853515625,0.03633882646701192
4573,2024-05-15,1289.199951171875,1292.1199951171875,1276.8800048828125,1278.8800048828125,257900.0,0.010526922121558702,-1.1284982396917542,-16.12454701506771,61.56410036705934,73.6629290048962,7.343025632920899,-32.60961006645903,-68.35321583772793,-155.98874484274393,20.508808162568275,16.3499755859375,37.89763440612842,22.927947998046875,-52.644597923132324,98.50049391922607,-14.858324962542838,60.71422095863659,40.204597167968814,41.189691365371445,-33.243882709697615,37.78627296058961,5,-3.78997802734375,-30.89996337890625,-82.8299560546875,-134.324951171875,38.85009765625,2,0.02672205596259336,4.845918386162896,1275.77001953125,1.035975513842282,1280.56005859375,-1.066012144600193,1310.489990234375,0.02672205596259336
4574,2024-05-16,1286.3199462890625,1295.550048828125,1283.800048828125,1287.2900390625,251300.0,-0.002233947402956793,-2.910222818028558,-0.09400172697271146,59.61087726631305,72.15453094062806,13.971688015505379,-25.291084637252197,-63.030661157112945,-149.99753005094271,19.574917841366492,11.75,40.6487041823691,16.40694580078116,-55.38243112349869,88.19632272506101,-19.487742661358652,52.30163426292097,41.69751206054684,37.120157585981474,-34.17822573345623,35.894688462139875,5,-0.90997314453125,-28.01995849609375,-79.949951171875,-128.1949462890625,34.0400390625,3,0.006561402939378791,-1.1284982396917542,1289.199951171875,4.845918386162896,1275.77001953125,1.035975513842282,1280.56005859375,0.006561402939378791
4575,2024-05-17,1291.949951171875,1298.8499755859375,1281.97998046875,1296.0899658203125,210900.0,0.004376830895808315,2.4927402539963355,4.267648169120423,61.337435945277775,70.96865585133033,8.997870286916395,-23.937793433169645,-66.29608129322378,-152.55259404558683,19.89834006901815,16.8699951171875,44.710313068042524,16.824450683593795,-44.1559311981689,77.80483256535649,-13.665740257287553,47.31464162447514,34.708158987304614,55.22835344590739,-14.217177136173532,30.490190940881316,5,-6.53997802734375,-33.64996337890625,-85.5799560546875,-133.824951171875,8.8800048828125,4,0.020867745676493188,-2.910222818028558,1286.3199462890625,-1.1284982396917542,1289.199951171875,4.845918386162896,1275.77001953125,0.020867745676493188
4576,2024-05-20,1312.760009765625,1317.010009765625,1295.7900390625,1295.7900390625,179500.0,0.01610748045996213,-1.5008847775108258,-4.099012236473537,70.65807517297263,70.7135604037531,-11.250473678776643,-37.88252157411125,-84.13828156556406,-170.27200379509418,20.4087993721639,25.06005859375,45.65990707882179,32.04301147460933,-20.17007045362925,84.25609340284791,5.936470510489926,58.14955243872873,12.565939166933504,92.53861847857767,21.16954936152935,26.106540964119333,5,-17.32501220703125,-54.46002197265625,-106.3900146484375,-150.3800048828125,-24.1099853515625,0,0.0203540407266789,2.4927402539963355,1291.949951171875,-2.910222818028558,1286.3199462890625,-1.1284982396917542,1289.199951171875,0.0203540407266789
4577,2024-05-21,1336.8399658203125,1340.760009765625,1306.739990234375,1311.989990234375,212400.0,0.018342999387212178,1.0813676030724766,1.4643499402955014,74.38427465214102,70.23531305018288,-34.85040029508582,-57.47107840593753,-104.48222484167445,-191.07426286442114,20.092892375287956,34.02001953125,43.53354075069683,51.400970458984375,-3.246473766282861,106.04841468425161,24.07724834635087,78.72469257161788,-76.7899169921875,93.86342572687056,19.473854802258842,27.323722112633586,5,-36.4349365234375,-73.5699462890625,-128.99746704101562,-169.4599609375,-59.22998046875,1,-0.005363335970136385,-1.5008847775108258,1312.760009765625,2.4927402539963355,1291.949951171875,-2.910222818028558,1286.3199462890625,-0.005363335970136385
4578,2024-05-22,1326.18994140625,1340.969970703125,1316.969970703125,1335.0,251300.0,-0.007966566445017587,1.3132530120481927,-0.3545298691856895,66.227242410739,67.3360525155095,-25.08400920585109,-42.33075072837346,-91.15486218846218,-177.25183712920762,19.428870022018863,24.0,41.056624206787774,36.522448730468795,-16.923167587376838,89.96806504831443,9.799640571545979,63.24525688939161,-64.52569335937505,74.94485210431127,2.7212266521070347,26.722808158922817,5,-25.679931640625,-62.81494140625,-118.34744262695312,-154.13494873046875,-73.469970703125,2,-0.003845584577824246,1.0813676030724766,1336.8399658203125,-1.5008847775108258,1312.760009765625,2.4927402539963355,1291.949951171875,-0.003845584577824246
4579,2024-05-23,1330.719970703125,1335.0,1312.02001953125,1334.8599853515625,173300.0,0.0034158223912266195,9.398077825954873,0.46991908219254,62.29353472453683,64.64692811323984,-31.016495030725537,-43.23846402461686,-93.03736954805981,-178.5319154148201,18.376714549005634,22.97998046875,37.57029975791693,37.34547729492192,-16.718315094990658,91.4092696848345,10.313581099965631,64.37737348987821,-65.88349375000007,82.62417071222524,11.426108251538864,27.031896194956243,5,-30.2099609375,-67.344970703125,-118.39248657226562,-156.094970703125,-52.6199951171875,3,-0.0020063739432641947,1.3132530120481927,1326.18994140625,1.0813676030724766,1336.8399658203125,-1.5008847775108258,1312.760009765625,-0.0020063739432641947
4580,2024-05-24,1350.31005859375,1350.31005859375,1329.22998046875,1335.0,136100.0,0.014721420225078719,1.7537553819167597,-3.6980687011646762,65.03212713040608,64.78713929501271,-49.57772059397985,-58.656237809306276,-109.64935391980134,-194.4153806437505,17.31012758773999,21.080078125,33.03916682779618,52.3775634765625,-4.817544042373129,109.57267099549813,23.780009717094572,80.97511723603043,-82.42824189062503,100.0,29.700673875615408,28.597553759467843,5,-45.1300048828125,-82.2650146484375,-135.580078125,-175.68505859375,-66.81005859375,4,-0.022180145257436945,9.398077825954873,1330.719970703125,1.3132530120481927,1326.18994140625,1.0813676030724766,1336.8399658203125,-0.022180145257436945
4581,2024-05-28,1317.93994140625,1363.6600341796875,1310.75,1356.530029296875,202800.0,-0.023972358778998615,1.0022681707733954,-2.5205708818370276,52.0321019936425,63.68219662923201,-12.68122162797522,-22.79051139927924,-74.17421287987008,-158.1764442092326,16.187804382594056,52.9100341796875,25.34353964920092,17.04644775390625,-37.67948592151174,71.77238142932424,-10.316519083802632,44.40941459161513,-45.11243018968753,19.67663830800212,-45.67658698355614,27.362966837708946,5,2.330078125,-43.0499267578125,-106.34494018554688,-143.31494140625,-43.389892578125,1,-0.012982371058051445,1.7537553819167597,1350.31005859375,9.398077825954873,1330.719970703125,1.3132530120481927,1326.18994140625,-0.012982371058051445
4582,2024-05-29,1312.2900390625,1333.8499755859375,1312.260009765625,1316.1300048828125,200700.0,-0.004286919431033764,-10.071708034680272,0.09950653212286086,49.27374177398059,62.31660123000104,-1.4596700183683424,-12.732366353312045,-65.7046154568227,-148.6979242838056,15.208063581272787,21.5899658203125,19.149561387322365,8.183544921874955,-40.70897968150916,57.07606952525907,-16.262717379817104,32.62980722356701,-32.195926008887454,2.9106748585152697,-57.470617672214026,24.44626230169202,5,10.52996826171875,-24.2550048828125,-100.69503784179688,-137.6650390625,-40.1099853515625,2,-0.01801432148744031,1.0022681707733954,1317.93994140625,1.7537553819167597,1350.31005859375,9.398077825954873,1330.719970703125,-0.01801432148744031
4583,2024-05-30,1321.8499755859375,1324.0699462890625,1305.4200439453125,1317.77001953125,143500.0,0.007284926532146185,3.3779640375385056,-1.0624980131608228,50.77754978172482,61.335120398380134,-6.594643764942475,-17.475928721356922,-72.91781440400155,-154.38396189557352,14.298011127078563,18.64990234375,19.827089238460303,14.116979980468841,-27.948157781059308,56.18211774199699,-6.9155889002952335,35.149548861232915,-35.070588842238976,28.21073900339969,-27.582847221710583,21.03256888076409,5,0.97003173828125,-33.12493896484375,-106.84747314453125,-147.2249755859375,-51.3900146484375,3,-0.033468238492620705,-10.071708034680272,1312.2900390625,1.0022681707733954,1317.93994140625,1.7537553819167597,1350.31005859375,-0.033468238492620705
4584,2024-05-31,1343.22998046875,1348.8900146484375,1314.97998046875,1321.0,302800.0,0.01617430516147289,1.0214596022441984,5.448583310893696,57.974470372621234,60.96145755697385,-21.29210147666413,-35.02434128374966,-92.10752266500958,-172.02292566317783,13.455439024066088,33.9100341796875,21.94758488450384,31.924487304687545,-9.414103032675257,73.26307764205035,11.255192136006144,52.59378247336895,-50.30014193017246,64.92091837804075,11.396541855453236,20.669295168681405,5,-13.50494384765625,-48.64996337890625,-124.54998779296875,-165.0050048828125,-70.5499267578125,4,-0.0673823627239466,3.3779640375385056,1321.8499755859375,-10.071708034680272,1312.2900390625,1.0022681707733954,1317.93994140625,-0.0673823627239466
4585,2024-06-03,1339.18994140625,1356.97998046875,1315.550048828125,1356.97998046875,183300.0,-0.003007704653145149,3.657654937695559,-0.800272365848837,66.34144548995484,60.48183203663854,-11.003507490383072,-28.890692033128744,-86.43991403020027,-164.27430178347277,11.75023099679066,41.429931640625,23.410595682093117,25.61495361328116,-16.650536222657593,67.88044344921991,4.482208695311783,46.747698531250535,-40.60168721638365,57.98403695645795,3.200454253172758,21.132744917969433,6,-4.64990234375,-37.35992431640625,-113.6749267578125,-156.13494873046875,-83.5499267578125,0,-0.04561710324389345,1.0214596022441984,1343.22998046875,3.3779640375385056,1321.8499755859375,-10.071708034680272,1312.2900390625,-0.04561710324389345
4586,2024-06-04,1340.8299560546875,1342.3199462890625,1322.1199951171875,1334.3399658203125,153200.0,0.0012246318447668436,3.2661063703627318,-0.36481034198825274,68.45775506853983,59.823329860682854,-9.21178694838909,-28.926441401120883,-86.36170255557545,-162.396135974951,9.793302801337802,20.199951171875,25.808505901431545,25.294970703125045,-18.254357933239135,68.84429933948923,3.520306384943069,47.06963502130702,-37.035959465635415,68.67718328799491,9.36987677404342,21.77466431818206,6,-6.2899169921875,-38.99993896484375,-113.1849365234375,-155.64495849609375,-98.5198974609375,1,-0.04275706684192637,3.657654937695559,1339.18994140625,1.0214596022441984,1343.22998046875,3.3779640375385056,1321.8499755859375,-0.04275706684192637
4587,2024-06-05,1362.300048828125,1364.219970703125,1328.5999755859375,1347.27001953125,173600.0,0.016012539603912135,2.77532959853023,2.3158785690102697,69.83394540627334,60.22407463796444,-29.827218975063943,-48.811546750823254,-105.57752802222217,-180.26444526027808,10.54059453843971,35.6199951171875,28.33398966248251,44.17006225585942,-4.028008962699005,92.36813347441785,20.071026646580094,68.26909786513875,-53.71676923182213,96.73482267604201,33.68433770433403,24.099035609279227,6,-27.48004150390625,-60.1900634765625,-134.655029296875,-163.2900390625,-120.360107421875,2,-0.06441312255364307,3.2661063703627318,1340.8299560546875,3.657654937695559,1339.18994140625,1.0214596022441984,1343.22998046875,-0.06441312255364307
4588,2024-06-06,1334.6500244140625,1369.5799560546875,1325.8900146484375,1365.199951171875,161800.0,-0.020296574486543983,1.2228446683042105,-2.03259262868931,61.5594380277249,60.14250833831868,-0.9509295992836542,-20.67387119385603,-75.93838094185776,-149.34458667009312,10.961488539180614,43.68994140625,26.94226536834867,15.53753662109375,-33.190096282903596,64.2651695250911,-8.826279830904923,39.90135307309242,-20.503075707077414,36.02573762025384,-29.05290102419557,24.36381645199872,6,2.8499755859375,-29.86004638671875,-107.0050048828125,-131.760009765625,-54.1500244140625,3,-0.04680625599250299,2.77532959853023,1362.300048828125,3.2661063703627318,1340.8299560546875,3.657654937695559,1339.18994140625,-0.04680625599250299
4589,2024-06-07,1310.0,1341.6500244140625,1309.5899658203125,1335.0699462890625,305700.0,-0.018469279558799956,-1.4766350293034594,0.8206221405310371,53.95712371116363,58.91195240284729,22.854246706840968,3.4555180998263495,-49.88928332133537,-121.44689162158693,11.074113791093577,32.06005859375,21.63746401273056,-8.669488525390534,-57.5675870769478,40.228610026166734,-33.11853780116917,15.7795607503881,59.5799560546875,0.683504328114635,-62.92956181201668,24.44904927577865,6,27.5,-5.21002197265625,-82.35498046875,-107.1099853515625,-68.530029296875,4,-0.030183235925572482,1.2228446683042105,1334.6500244140625,2.77532959853023,1362.300048828125,3.2661063703627318,1340.8299560546875,-0.030183235925572482
4590,2024-06-10,1305.989990234375,1317.1199951171875,1304.3800048828125,1308.3599853515625,249700.0,-0.003061076156965603,-3.5581639115148604,0.09453530892571078,48.397782202382125,58.50813909270725,22.256860446370183,7.495406921708991,-44.42702536673778,-114.25029356541381,11.185564241753864,12.739990234375,18.868539025145537,-12.454498291015625,-61.552075000255854,36.643078418224604,-37.00328664563585,12.094290063604603,63.5899658203125,2.469304535701849,-55.11023293098606,24.548788354620154,6,30.989990234375,-1.20001220703125,-75.91000366210938,-100.75,-60.0699462890625,0,-0.02550550675925134,-1.4766350293034594,1310.0,1.2228446683042105,1334.6500244140625,2.77532959853023,1362.300048828125,-0.02550550675925134
4591,2024-06-11,1293.8800048828125,1304.3499755859375,1279.8699951171875,1301.050048828125,260200.0,-0.009272647908571852,2.55557919558877,3.025341231006953,39.222303615921916,57.39131263070074,34.19053130580846,21.770646919144383,-30.406245913840394,-99.33108993400106,11.791947169475147,26.1199951171875,16.390664032753875,-25.230480957031205,-72.49130252113696,22.03034060707455,-48.86089173908408,-1.6000701749783275,73.09195312499992,15.617005758575269,-35.82902941143228,23.630410782052863,6,30.844970703125,10.90997314453125,-42.587493896484375,-74.0,-55.81005859375,1,-0.02955451053425806,-3.5581639115148604,1305.989990234375,-1.4766350293034594,1310.0,1.2228446683042105,1334.6500244140625,-0.02955451053425806
4592,2024-06-12,1322.1300048828125,1332.969970703125,1295.6700439453125,1304.9300537109375,272500.0,0.021833554806775624,-1.0884634574769836,-2.3988627270715224,49.064100623182526,57.2009293908627,8.362526320320285,-2.9809327731084068,-56.05154030514359,-124.64502394567444,12.090330761429787,39.0899658203125,12.13496754783364,0.7015197753905795,-41.9297981522036,43.33283770298476,-20.614139188406625,22.017178739187784,39.61583535156251,47.10737729009503,-1.3097786204757398,21.315658963797127,6,2.594970703125,-17.34002685546875,-67.5224609375,-99.27996826171875,-66.280029296875,2,-0.06037223721893925,2.55557919558877,1293.8800048828125,-3.5581639115148604,1305.989990234375,-1.4766350293034594,1310.0,-0.06037223721893925
4593,2024-06-13,1323.6500244140625,1325.4599609375,1301.52001953125,1316.2900390625,165700.0,0.0011496747866217571,3.3607013018777723,0.4279073398532313,48.34729586819687,56.13124333481555,7.961983410883477,-1.8843177069970807,-55.691444399073134,-123.43111502842316,12.86784381781726,23.93994140625,12.756619353634733,0.4990356445312045,-39.34197862097108,40.340049910033486,-19.421471488219822,20.41954277728223,33.18326511328132,70.86437121370791,25.668159166901276,19.9205071327511,6,1.074951171875,-8.83502197265625,-63.32000732421875,-98.0050048828125,-36.52001953125,3,-0.061730881653542014,-1.0884634574769836,1322.1300048828125,2.55557919558877,1293.8800048828125,-3.5581639115148604,1305.989990234375,-0.061730881653542014
4594,2024-06-14,1294.760009765625,1310.0,1281.3699951171875,1310.0,194200.0,-0.02182602207197948,2.7572208961440494,-2.0706549682384354,37.5554454394998,52.932798884765,32.69132832970263,29.165769942248517,-24.439708318545854,-91.94166263606667,13.541938199366605,42.280029296875,13.815726158761436,-28.812982177734284,-67.16225170792563,9.536287352457066,-47.987616942829845,-9.638347412638723,57.45548209710955,28.041471741054497,-9.800151680526508,19.174634765095647,6,29.9649658203125,20.05499267578125,-24.239990234375,-62.54998779296875,-49.280029296875,4,-0.011013631605911511,3.3607013018777723,1323.6500244140625,-1.0884634574769836,1322.1300048828125,2.55557919558877,1293.8800048828125,-0.011013631605911511
4595,2024-06-17,1318.9100341796875,1328.199951171875,1292.1300048828125,1292.1300048828125,167400.0,0.018652124124866942,-1.6937943860480804,-1.7572208961440494,50.22563435706843,50.9070076946015,5.992221312227684,7.52489301848118,-46.89549026414443,-113.13494109424437,14.566516937205193,36.0699462890625,14.447626857332807,-6.010961914062591,-41.46604814350849,29.444124315383306,-23.73850502878554,11.716581200660357,28.964727878314307,73.52176461798412,32.00340053662924,17.7275431147229,6,5.81494140625,-4.09503173828125,-47.2750244140625,-85.58502197265625,-90.489990234375,0,-0.05871519775397516,2.7572208961440494,1294.760009765625,3.3607013018777723,1323.6500244140625,-1.0884634574769836,1322.1300048828125,-0.05871519775397516
4596,2024-06-18,1339.47998046875,1345.949951171875,1315.3499755859375,1322.1800537109375,159600.0,0.015596170895656458,1.0238167322635987,0.6460010392830771,55.91368159468156,49.360311715535744,-16.52738864477965,-11.531866704338427,-65.43308475400954,-130.90108741296058,15.332292308251445,30.5999755859375,12.068319741983942,13.222985839843659,-22.316248250302806,48.762219929990124,-4.546631205229687,30.992602884917005,-59.6099853515625,89.98145694362798,41.77925646922123,17.769617045073275,6,-14.7550048828125,-24.66497802734375,-67.625,-105.93499755859375,-104.6199951171875,1,-0.0698479543462055,-1.6937943860480804,1318.9100341796875,2.7572208961440494,1294.760009765625,3.3607013018777723,1323.6500244140625,-0.0698479543462055
4597,2024-06-20,1329.6700439453125,1349.0,1325.260009765625,1347.8699951171875,213300.0,-0.0073236902876328,1.3206290869170922,-1.0520247528594915,51.69897968926032,48.26470523348413,-13.223350281251442,-2.4101962469262617,-53.10323622134183,-118.37357166341803,15.433392357256034,23.739990234375,7.941822453391069,3.77154541015625,-31.461530395805312,39.00462121611781,-13.844992492824531,21.38808331313703,-48.47844970703136,71.41807680158837,19.832528515704034,17.616537902980824,6,-15.23504638671875,-14.85504150390625,-57.8150634765625,-96.12506103515625,-93.550048828125,3,-0.06888934444552874,1.0238167322635987,1339.47998046875,-1.6937943860480804,1318.9100341796875,2.7572208961440494,1294.760009765625,-0.06888934444552874
4598,2024-06-21,1321.0899658203125,1335.31005859375,1302.2099609375,1335.31005859375,397000.0,-0.0064527874144939545,3.655398271111073,0.781325874951373,44.906599507652835,47.25909143309404,-7.564539689829417,6.079935662454318,-42.17929851406507,-107.08624228545295,15.228702553290816,33.10009765625,2.799032332032766,-4.553533935546966,-39.85149065717701,30.744422786083078,-22.202512296361874,13.095444425267942,-37.18603535156262,58.731284689319075,8.46770663594949,17.648978360814997,6,-6.65496826171875,2.1400146484375,-49.2349853515625,-87.54498291015625,-56.929931640625,4,-0.049383457540581044,1.3206290869170922,1329.6700439453125,1.0238167322635987,1339.47998046875,-1.6937943860480804,1318.9100341796875,-0.049383457540581044
4599,2024-06-24,1328.050048828125,1333.219970703125,1319.0999755859375,1332.219970703125,262000.0,0.005268439839743122,3.5770417853751186,0.2932415379728906,47.47119773527853,47.156137603415864,-13.069344328982652,-1.149355074763207,-47.15053406435459,-111.33833802013669,15.218792640608214,14.1199951171875,-4.735584356317759,2.540045166015716,-32.69721622302404,37.777306555055475,-15.078585528504163,20.158675860535595,-41.5422755781251,63.16167932016682,13.3015383706188,17.61863069451986,6,-13.61505126953125,-3.3250732421875,-56.195068359375,-94.50506591796875,-33.830078125,0,-0.030812124875429503,3.655398271111073,1321.0899658203125,1.3206290869170922,1329.6700439453125,1.0238167322635987,1339.47998046875,-0.030812124875429503
4600,2024-06-25,1320.3599853515625,1332.0,1311.0899658203125,1330.0,189100.0,-0.005790492220792642,2.065984123716876,2.311797423887588,45.47745496873136,47.85115442039469,-3.4939611664897257,4.4078721047228555,-37.050913287439016,-101.06513296834055,14.634806258823568,20.9100341796875,-9.289872360493973,-3.6525146484375455,-36.94400691732221,29.638977620447122,-20.29826078287988,12.993231486004788,-31.35252303156267,38.79035961012669,-8.330595604607346,16.64574613444228,6,-5.17498779296875,4.364990234375,-48.5050048828125,-86.81500244140625,-52.3199462890625,1,-0.05671181019839433,3.5770417853751186,1328.050048828125,3.655398271111073,1321.0899658203125,1.3206290869170922,1329.6700439453125,-0.05671181019839433
4601,2024-06-26,1300.8299560546875,1315.3699951171875,1283.3699951171875,1313.3900146484375,241000.0,-0.014791442874327099,2.8740874294328025,1.3029086626736397,36.3016385379869,46.43310307759518,19.138177891914893,23.81115048922038,-14.87336290401413,-79.37461382354923,14.77964893369047,36.989990234375,-10.773501472675662,-22.32704467773442,-57.12103453696159,12.466945181492747,-39.724039607348004,-4.930049748120837,48.1700439453125,26.603625839547206,-13.653206775734134,17.3969949296136,6,14.35504150390625,23.89501953125,-28.9749755859375,-67.28497314453125,-88.5599365234375,2,-0.055664394698434205,2.065984123716876,1320.3599853515625,3.5770417853751186,1328.050048828125,3.655398271111073,1321.0899658203125,-0.055664394698434205
4602,2024-06-27,1288.6500244140625,1303.0,1273.4300537109375,1303.0,322500.0,-0.009363200458241128,3.1212538811620094,1.142508649846441,38.98995506366468,45.39339854375826,29.133207442386265,35.97360992231506,-0.6373801493532483,-65.24403248110411,15.038039865295971,29.5699462890625,-10.742179887909288,-33.32497558593741,-71.14769575060609,4.497744578731272,-52.23633566827175,-14.413615503603069,59.037375488281214,24.595942957581162,-15.527050752551201,18.911360082334284,6,22.56500244140625,32.85498046875,-11.78253173828125,-55.10504150390625,-79.2000732421875,3,-0.04174138675623573,2.8740874294328025,1300.8299560546875,2.065984123716876,1320.3599853515625,3.5770417853751186,1328.050048828125,-0.04174138675623573
4603,2024-06-28,1277.6099853515625,1303.8900146484375,1266.0,1294.0799560546875,1220900.0,-0.008567135260420966,1.0997463216641299,1.1477351027178768,41.70720776188776,45.85470546846803,36.828587930262984,45.88174371749619,12.290610791100562,-52.478484890241816,15.665328912851542,37.8900146484375,-7.737903040055244,-42.15301513671875,-84.86510222164884,0.55907194821134,-63.50905867918391,-20.79697159425359,67.10712070312502,17.27163107945651,-26.690143144710447,21.356043542465073,6,29.8900146484375,40.17999267578125,4.2275390625,-39.094970703125,-40.239990234375,4,-0.032474691580434145,3.1212538811620094,1288.6500244140625,2.8740874294328025,1300.8299560546875,2.065984123716876,1320.3599853515625,-0.032474691580434145
4604,2024-07-01,1252.719970703125,1298.4599609375,1249.3599853515625,1298.4599609375,300800.0,-0.019481700154048598,1.146916749843876,2.77717496034746,37.678683762633646,44.46059984686417,61.60669650086061,67.08266676127278,39.21157971385833,-26.078317203811594,15.683657053551364,49.0999755859375,-9.90760221170649,-62.517529296874955,-113.19711497197022,-11.837943621779687,-87.8573221344227,-37.17773645932721,87.27410898828134,4.065809240059263,-43.27961130670994,25.33979283754769,7,46.46002197265625,56.75,29.2225341796875,-14.0999755859375,-50.68994140625,0,0.00913217937296995,1.0997463216641299,1277.6099853515625,3.1212538811620094,1288.6500244140625,2.8740874294328025,1300.8299560546875,0.00913217937296995
4605,2024-07-02,1278.0999755859375,1280.0400390625,1243.8199462890625,1243.8199462890625,213900.0,0.02025991879778788,-1.1131891376031793,-0.7494542329637952,46.56118886513646,43.42143398802582,33.334480893918226,38.884944121171884,17.031060795547546,-49.88760415553543,15.516104865272526,36.2200927734375,-11.654055706486588,-34.08302612304692,-86.03213886363051,17.866086617536666,-60.057582493338714,-8.108469752755127,54.64337655828126,47.91056031173546,-3.305845962037999,25.97455637029183,7,18.30999755859375,28.5999755859375,3.842529296875,-30.510009765625,-46.97998046875,1,0.012612468058140314,1.146916749843876,1252.719970703125,1.0997463216641299,1277.6099853515625,3.1212538811620094,1288.6500244140625,0.012612468058140314
4606,2024-07-03,1283.5,1288.1500244140625,1274.030029296875,1278.050048828125,108100.0,0.004225040698859983,-1.0934033119174735,0.15898327054148179,40.650572239091886,42.19383316022933,21.410122610574717,30.53524203376196,14.53272656932404,-53.37512828533272,15.224294000962452,14.1199951171875,-8.133008440646336,-25.81650390625009,-77.43576672185782,25.802758909357635,-51.626135314053954,-0.006872498446227837,40.35101155870325,66.05628192987518,13.728562105477081,25.809631407803884,7,6.06500244140625,23.199951171875,3.112548828125,-26.43499755859375,-37.4000244140625,2,-0.012045158502142606,-1.1131891376031793,1278.0999755859375,1.146916749843876,1252.719970703125,1.0997463216641299,1277.6099853515625,-0.012045158502142606
4607,2024-07-05,1274.550048828125,1280.5699462890625,1261.52001953125,1280.5699462890625,140300.0,-0.006973082331028446,5.328987123593227,-1.1045782376920665,38.52912272216274,41.48522462850821,24.271457531209307,34.33445885964397,25.003289636792942,-42.40671051861818,14.411935079964222,21.97998046875,-10.158696434771173,-30.378955078125045,-77.78104616222095,17.023136005970855,-54.080000620172996,-6.677909536077095,41.297856203614174,51.15709600198336,1.1256354859434055,23.701045542047996,7,13.96990966796875,32.14990234375,23.02996826171875,-10.81005859375,-28.4500732421875,4,-0.04886432616289793,-1.0934033119174735,1283.5,-1.1131891376031793,1278.0999755859375,1.146916749843876,1252.719970703125,-0.04886432616289793
4608,2024-07-08,1272.1800537109375,1281.3399658203125,1261.77001953125,1278.0,191900.0,-0.0018594759141601358,2.1312219845896934,0.9667849538679915,43.97868230554538,41.09716735853786,21.203775541133155,33.50206579562678,28.922855345406788,-37.840370974531425,13.400570423400774,19.5699462890625,-15.795147265779178,-29.62545166015616,-77.01428323986033,17.763379919548015,-53.31986745000813,-5.931035870304186,36.46505544653405,51.903550180849,-0.8719256811787162,23.694415789852034,7,15.72991943359375,34.5198974609375,33.247467041015625,-8.4400634765625,-26.080078125,0,-0.04930913855792607,5.328987123593227,1274.550048828125,-1.0934033119174735,1283.5,-1.1131891376031793,1278.0999755859375,-0.04930913855792607
4609,2024-07-09,1270.4599609375,1274.969970703125,1260.47998046875,1272.5699462890625,167700.0,-0.0013520828033893872,3.193898281131309,0.3625437842146108,35.32440257200011,39.96905042556772,15.5286191390569,33.84319279356305,31.72220183041918,-34.120647738368916,13.09634817839393,14.489990234375,-20.0410791705458,-29.368542480468705,-78.58194273516506,19.84485777422765,-53.97524260781688,-4.761842353120528,31.70263193313076,60.094671101907736,9.532707113469073,24.60670012734822,7,9.135009765625,36.239990234375,35.31256103515625,0.09503173828125,-24.3599853515625,1,-0.026045658137777705,2.1312219845896934,1272.1800537109375,5.328987123593227,1274.550048828125,-1.0934033119174735,1283.5,-0.026045658137777705
4610,2024-07-10,1272.6800537109375,1274.489990234375,1256.780029296875,1272.06005859375,232900.0,0.0017474716572722926,7.354014913770766,-0.2938385883714203,27.23562794265571,38.96171591497537,6.51945716825594,30.566828397821155,30.546558653140437,-34.70500258527318,13.044237260299802,17.7099609375,-22.128975276836172,-25.48295288085933,-76.05421774048045,25.088311978761794,-50.768585310670005,-0.19732045104865392,23.648274501536434,50.68545390161995,4.898710478841167,25.28563242981062,7,1.1749267578125,34.0198974609375,39.47247314453125,-1.97003173828125,-26.580078125,2,-0.05551279302921264,3.193898281131309,1270.4599609375,2.1312219845896934,1272.1800537109375,5.328987123593227,1274.550048828125,-0.05551279302921264
4611,2024-07-11,1255.6400146484375,1267.9599609375,1249.0,1267.9599609375,299100.0,-0.01338909886488271,2.0779291553133517,-19.87103760582792,25.956538493865196,37.51355851833098,18.41133429605793,47.005110251473525,48.46843889483375,-16.281916608738356,14.06571809119797,23.6800537109375,-26.256193128113864,-40.610992431640625,-94.6375879051061,13.415603041824852,-67.62429016837336,-13.597694694907887,35.4374753716952,20.53191609827539,-21.10331674503439,27.013297736732728,7,18.2149658203125,51.0599365234375,62.545013427734375,19.08001708984375,-9.5400390625,3,-0.01952790548660177,7.354014913770766,1272.6800537109375,3.193898281131309,1270.4599609375,2.1312219845896934,1272.1800537109375,-0.01952790548660177
4612,2024-07-12,1242.31005859375,1261.969970703125,1237.0799560546875,1261.969970703125,409700.0,-0.010616065033909994,1.532057570752667,1.595779043844439,25.179662988155286,35.67716465458293,27.353171798910807,56.969398148174605,62.88814401714944,-1.4503598334931667,14.378970251306045,24.8900146484375,-30.075815067901658,-49.949951171875,-107.59859481813805,7.698692474388054,-78.77427299500641,-21.125629348743587,44.041677053275635,11.81676770239783,-26.513491637732113,28.824321823131474,7,25.45989990234375,61.0198974609375,75.87496948242188,32.40997314453125,3.7899169921875,4,0.003050701365549191,2.0779291553133517,1255.6400146484375,7.354014913770766,1272.6800537109375,3.193898281131309,1270.4599609375,0.003050701365549191
4613,2024-07-15,1241.93994140625,1250.030029296875,1230.25,1250.030029296875,371100.0,-0.0002979265803570996,3.889941756948426,0.41150173233822196,21.69485622203247,33.90118381673836,24.73224844527249,53.65505424589196,64.32459350108684,0.23294506935371828,14.77666008571546,19.780029296875,-30.303731521742748,-46.234564208984466,-106.0570004498461,13.587872031877168,-76.14578232941517,-16.323346088553762,38.499180689695095,26.140315439502547,-8.675134051062155,29.911218120430785,7,17.26007080078125,57.97503662109375,76.52505493164062,33.06005859375,4.1600341796875,0,,1.532057570752667,1242.31005859375,2.0779291553133517,1255.6400146484375,7.354014913770766,1272.6800537109375,
4614,2024-07-16,1280.5,1284.77001953125,1241.77001953125,1246.1400146484375,218800.0,0.031048247429813935,1.0046608638248107,-4.247170836225368,39.10812388465451,33.07306548557369,-10.586042107733647,14.726953750799339,26.576857531697897,-36.86163323682172,15.401561610114422,43.0,-29.828316962144754,-6.9615051269531705,-66.7933751719022,52.87036491799586,-36.877440149427684,22.954429895521343,-50.25,92.16797872054596,55.46538468066445,29.915935022474546,7,-21.29998779296875,9.125,40.644989013671875,-2.82000732421875,-34.4000244140625,1,,3.889941756948426,1241.93994140625,1.532057570752667,1242.31005859375,2.0779291553133517,1255.6400146484375,
4615,2024-07-17,1241.469970703125,1268.530029296875,1238.9200439453125,1265.030029296875,207200.0,-0.03048030401942603,-1.0662998015180039,-0.6856830220586406,35.34179086391366,32.483200888331666,25.369466317347133,50.233392986865056,65.27254578304019,2.9651364129965714,15.539573921428081,41.5799560546875,-30.430074952144196,-42.11953124999991,-103.38798846408872,19.148925964088903,-72.75375985704432,-11.485302642955503,-11.219970703125,20.579542706682073,-16.681706065507374,30.63422860704441,7,16.0400390625,48.155029296875,79.67501831054688,36.21002197265625,4.6300048828125,2,,1.0046608638248107,1280.5,3.889941756948426,1241.93994140625,1.532057570752667,1242.31005859375,
4616,2024-07-18,1245.9200439453125,1263.260009765625,1239.2900390625,1246.2900390625,251500.0,0.003584519438409872,-2.5172358204143044,0.015704337733932976,39.02955755185546,32.53880475829753,16.79416641477951,40.490632300938614,60.28052684160798,-0.7650438776861392,15.193252877591929,23.969970703125,-27.769352482765953,-32.991461181640716,-90.46133004013245,24.47840767685102,-61.726395610886584,-4.256526752394848,-14.579643554687436,28.74181645575289,-9.703399254476786,28.734934429245904,7,11.5899658203125,43.7049560546875,74.96493530273438,31.75994873046875,0.179931640625,3,,-1.0662998015180039,1241.469970703125,1.0046608638248107,1280.5,3.889941756948426,1241.93994140625,
4617,2024-07-19,1238.0699462890625,1259.27001953125,1234.3299560546875,1259.27001953125,168100.0,-0.006300643202907352,1.3528280484364115,57.2982514021775,39.679493061715554,32.061117064538664,21.149464755285635,43.348944095725074,67.2035590339874,7.966036822198475,14.806745841719376,24.9400634765625,-29.55403644707326,-36.26155395507817,-91.24539358514971,18.722285674993373,-63.75347377011394,-8.769634140042399,-5.660953515624897,14.343256580420395,-25.674009641319778,27.491919815035732,7,19.4400634765625,51.5550537109375,76.68753051757812,39.61004638671875,8.030029296875,4,,-2.5172358204143044,1245.9200439453125,-1.0662998015180039,1241.469970703125,1.0046608638248107,1280.5,
4618,2024-07-22,1255.8499755859375,1259.3599853515625,1237.1800537109375,1245.760009765625,200900.0,0.014361086261861056,1.5926301145079014,-0.47594013968941273,50.84846716024087,33.78601312989875,0.9045325367885653,21.53479516682728,48.535662035510086,-8.610227636432683,15.27192507651131,22.179931640625,-30.106158065957516,-15.21952514648433,-66.11199647797343,35.672946185004776,-40.66576081222888,10.226710519260223,-22.39376227734374,42.66453697317312,-1.82184540404824,25.44623566574456,7,1.6600341796875,33.7750244140625,58.907501220703125,21.83001708984375,-9.75,0,,1.3528280484364115,1238.0699462890625,-2.5172358204143044,1245.9200439453125,-1.0662998015180039,1241.469970703125,
4619,2024-07-23,1287.1300048828125,1296.3800048828125,1259.0400390625,1262.1300048828125,204000.0,0.024907457025096225,-1.3951281388738812,2.477709086949684,52.37194680867437,36.578937448345265,-31.024762204183617,-13.668854741302312,16.58849789851888,-38.45693278990689,15.465221258679257,40.530029296875,-28.668560523889255,18.10650634765625,-25.97509672289175,62.18810941820425,-3.9342951876176357,40.147307882930136,-52.800048828125,85.09267893467424,39.3441354327989,22.040801535273978,7,-23.81500244140625,2.4949951171875,32.639984130859375,-9.45001220703125,-41.030029296875,1,,1.5926301145079014,1255.8499755859375,1.3528280484364115,1238.0699462890625,-2.5172358204143044,1245.9200439453125,
4620,2024-07-24,1245.47998046875,1274.9300537109375,1241.1700439453125,1274.9300537109375,171200.0,-0.03235883264010664,1.2926944519284573,-1.1780029296875,41.6107852559268,38.318298199685444,7.108736554700272,23.277145805016062,57.343486916824986,4.3071230195064345,15.949668268331788,45.9599609375,-29.771190055978877,-19.79951782226567,-57.82624892375679,18.227213279225452,-38.81288337301112,-0.7861522715202227,-8.668022460937436,17.969404738016266,-24.168933024355027,19.013365550745537,7,17.83502197265625,44.14501953125,74.29000854492188,32.20001220703125,0.6199951171875,2,,-1.3951281388738812,1287.1300048828125,1.5926301145079014,1255.8499755859375,1.3528280484364115,1238.0699462890625,
4621,2024-07-25,1228.4200439453125,1262.9200439453125,1228.2099609375,1250.4200439453125,203300.0,-0.013697479518712807,-2.0963270284102666,0.7470270046216658,40.17300230035226,39.98422478992955,22.24027060808703,36.50584200114122,74.25657517535001,22.304899306197058,16.600817366359085,34.7100830078125,-29.72203340416263,-33.238958740234466,-70.79951442423408,4.321596943765144,-52.01923658223427,-14.458680898234661,67.9599609375,0.3081749631568863,-39.00851543792762,18.780277841999833,7,33.87493896484375,60.1849365234375,91.34994506835938,49.25994873046875,17.679931640625,3,,1.2926944519284573,1245.47998046875,-1.3951281388738812,1287.1300048828125,1.5926301145079014,1255.8499755859375,
4622,2024-07-26,1234.8599853515625,1253.18994140625,1232.6300048828125,1240.8599853515625,207900.0,0.005242458748529355,-2.9311688917934835,0.2727272727272727,42.18527777351757,42.260938295650114,16.35198653190787,27.225320968390633,67.89601139422894,17.007202595325907,16.984246188070255,24.7698974609375,-28.701708031362614,-24.10951538085942,-61.233153875496555,13.014123113777714,-42.671334628177874,-5.547696133540967,60.156618652343695,9.755053729167749,-26.814093046641865,18.561819247318564,7,27.43499755859375,53.7449951171875,84.91000366210938,42.82000732421875,11.239990234375,4,,-2.0963270284102666,1228.4200439453125,1.2926944519284573,1245.47998046875,-1.3951281388738812,1287.1300048828125,
4623,2024-07-29,1236.1199951171875,1246.800048828125,1227.31005859375,1241.300048828125,173000.0,0.00102036650354842,1.409137890710465,0.86334228515625,42.7954214496489,42.670638025093936,15.845972062253168,23.92421876322078,66.29870419537656,17.122480724265642,17.231076318626755,19.489990234375,-25.97917730830204,-20.77500610351558,-58.14891430351463,16.59890209648347,-39.46196020351522,-2.0880520035159407,57.56047602539047,12.75509392546406,-19.977426362836276,18.68695409999955,7,25.72503662109375,45.1900634765625,78.5050048828125,41.55999755859375,9.97998046875,0,,-2.9311688917934835,1234.8599853515625,-2.0963270284102666,1228.4200439453125,1.2926944519284573,1245.47998046875,
4624,2024-07-30,1264.1600341796875,1273.93994140625,1248.550048828125,1248.550048828125,283000.0,0.02268391351427157,-2.253032210639912,-3.0134794391422175,48.38721752737497,44.12012987658963,-16.489710468237035,-3.388547864038628,38.33308643117016,-9.50385249861688,16.735739584666383,37.8199462890625,-21.12983910664161,6.693029785156341,-30.76192249405176,44.14798206436444,-12.03444635444771,25.42050592476039,26.865620460937407,77.38340899711102,44.983522331850196,18.727476139604004,7,-2.31500244140625,16.10498046875,54.672454833984375,13.51995849609375,-18.06005859375,1,,1.409137890710465,1236.1199951171875,-2.9311688917934835,1234.8599853515625,-2.0963270284102666,1228.4200439453125,
4625,2024-07-31,1294.219970703125,1302.449951171875,1273.81005859375,1285.52001953125,271700.0,0.023778584760388632,1.2766289845228276,0.5573324366383321,56.959863853596815,46.11238613233867,-42.77881512368958,-33.91788120289766,8.516905047494674,-38.056894667737424,16.38778874066922,38.2899169921875,-14.721198485389095,35.946966552734466,-3.989080239989562,75.8830133454585,15.978943156372452,55.91498994909648,-66.909912109375,89.04712239215266,52.867992178015335,19.96802339636205,7,-29.3399658203125,-14.56494140625,25.360015869140625,-16.53997802734375,-48.1199951171875,2,,-2.253032210639912,1264.1600341796875,1.409137890710465,1236.1199951171875,-2.9311688917934835,1234.8599853515625,
4626,2024-08-01,1268.0400390625,1296.780029296875,1258.2900390625,1287.4200439453125,237400.0,-0.0202283477563725,1.0204732230107492,-2.227599270380244,54.436046678037044,47.75200320081884,-14.67435406409254,-9.439526100553167,33.970531410829835,-10.352124846052448,16.14941930845063,38.489990234375,-14.555592732020159,10.540032958984284,-27.910921010604625,48.99098692857319,-8.685444025810057,29.765509943778625,-39.22718261718751,54.20553459855153,14.327378018709673,19.22547698479441,8,-3.1600341796875,3.29998779296875,51.914947509765625,9.63995361328125,-21.9400634765625,3,,1.2766289845228276,1294.219970703125,-2.253032210639912,1264.1600341796875,1.409137890710465,1236.1199951171875,
4627,2024-08-02,1212.27001953125,1249.77001953125,1202.239990234375,1249.77001953125,314600.0,-0.0439812764685904,1.5349348958333333,1.9349840326024654,45.70511733107153,47.18051988646669,41.405285699992646,43.664076362164906,87.57493060045454,46.84547810232698,15.775100721881715,65.800048828125,-11.631596675163792,-42.11598510742192,-84.62633794311023,0.39436772826638844,-63.37116152526596,-20.86080868957788,90.179931640625,10.009014276665205,-30.30123892380744,21.255176417844112,8,40.074951171875,40.79498291015625,107.68496704101562,65.40997314453125,33.8299560546875,4,,1.0204732230107492,1268.0400390625,1.2766289845228276,1294.219970703125,-2.253032210639912,1264.1600341796875,
4628,2024-08-05,1209.449951171875,1218.75,1176.31005859375,1196.27001953125,440000.0,-0.0023262708092587348,1.6708560278403024,-0.35146484375,38.52810883555698,45.64231566723142,41.293829348882355,43.78866834487326,88.49529342411893,50.590015395414184,15.62401206064158,42.43994140625,-10.094067088750535,-41.799548339843795,-87.88810245512468,4.28900577543709,-64.84382539748435,-18.75527128220324,90.99580078124995,26.272332963657586,-7.169347238161482,23.044277057640468,8,29.9300537109375,30.65008544921875,106.91006469726562,68.23004150390625,36.6500244140625,0,,1.5349348958333333,1212.27001953125,1.0204732230107492,1268.0400390625,1.2766289845228276,1294.219970703125,
4629,2024-08-06,1237.3699951171875,1269.489990234375,1221.8499755859375,1221.8499755859375,408000.0,0.023084910556455673,-5.1391694195375175,1.1775493192553488,49.31337535085586,46.49815901111243,6.227975296865679,13.979222198740445,58.814770753170706,23.697999431601374,14.904020110182875,60.0400390625,-7.415513841891425,-12.225006103515625,-57.78257389410828,33.33256168707703,-35.00378999881195,10.553777791780703,58.110329101562456,48.40652332537853,12.786895613708758,22.778783895296318,8,2.010009765625,2.010009765625,75.27499389648438,40.30999755859375,8.72998046875,1,,1.6708560278403024,1209.449951171875,1.5349348958333333,1212.27001953125,1.0204732230107492,1268.0400390625,
4630,2024-08-07,1202.030029296875,1253.7900390625,1201.719970703125,1250.9200439453125,353500.0,-0.028560548550367604,-1.1034106122730758,-3.1501258455246184,43.33889742131385,46.84992513566372,38.84094475132156,46.11944886122683,91.31576339200137,59.894880522392214,14.194282693617902,52.070068359375,-9.603048460242917,-44.032470703125,-92.88999186603746,4.825050459787462,-68.46123128458134,-19.603710121668655,88.6834842968749,21.349694494827183,-14.514515190047923,24.428760581456263,8,37.3499755859375,37.3499755859375,102.29495239257812,75.64996337890625,44.0699462890625,2,,-5.1391694195375175,1237.3699951171875,1.6708560278403024,1209.449951171875,1.5349348958333333,1212.27001953125,
4631,2024-08-08,1231.1199951171875,1243.77001953125,1214.8499755859375,1215.0899658203125,211300.0,0.024200698078507,-2.5033345656192236,-0.32787941284421995,49.00910314906581,47.60812795516908,11.369910902887113,15.91424888182155,60.70986414144227,32.05843738471208,13.20681807642345,41.739990234375,-14.178304964010522,-13.716503906249955,-62.792193299627115,35.359185487127206,-38.254348602938535,10.821340790438626,55.017380276562335,58.82161057471866,19.39925208974084,24.537844696688612,8,8.260009765625,8.260009765625,70.43496704101562,46.55999755859375,14.97998046875,3,,-1.1034106122730758,1202.030029296875,-5.1391694195375175,1237.3699951171875,1.6708560278403024,1209.449951171875,
4632,2024-08-09,1246.0999755859375,1249.239990234375,1221.0400390625,1231.510009765625,172000.0,0.012167766365718036,1.7024396520966034,0.9101646385110952,48.598694557098916,48.25293607821908,-2.065181184254925,1.2993772685995282,44.53890476684546,18.291301775685042,11.760327087321647,28.199951171875,-12.596495063299471,1.073980712890716,-47.98990014516971,50.137861570951145,-23.457959716139385,25.605921141920817,35.64430713581237,74.8980126550771,34.40336388708412,24.531940429030172,8,-6.719970703125,-6.719970703125,52.032501220703125,31.58001708984375,0.0,4,,-2.5033345656192236,1231.1199951171875,-1.1034106122730758,1202.030029296875,-5.1391694195375175,1237.3699951171875,