Rivaldi_Prediction/data/featuSGD/US92826C8394_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2008-04-22,17.569999694824222,18.100000381469727,17.5,17.979999542236328,47357600.0,-0.009722452156376016,-1.18182259552362,-1.1006723093544712,70.41026204828597,62.99295272661918,-0.9014909464775265,-1.3425400852081175,0.33939127768566024,1.1603296435575352,46.190205662391534,0.6000003814697266,0.39392317482144534,1.1887496948242209,-0.11722185756945791,2.4947212472178997,0.5357639186273815,1.8417354710210603,-1.8396423492248033,72.04029549001086,6.9538232651365774,0.6529857761968394,4,-0.5074996948242223,-1.5712499618530291,-1.008749961853031,0.5349998474121058,3.7425003051757777,1,0.17729082670592078,-1.6545391997203487,17.74250030517578,-1.4904135937257927,17.25,-1.7187492549411916,16.760000228881836,0.17729082670592078
24,2008-04-23,17.520000457763672,17.924999237060547,17.422500610351562,17.737499237060547,37319600.0,-0.002845716444450419,-1.4363659903453123,0.5304850249816289,63.86200023276139,64.0954937783275,-0.7636662862676218,-1.2353784069739575,0.38939051474621067,1.2103288806180856,46.63222048236939,0.5024986267089844,0.49376789335188676,1.0622504234313972,-0.32400153306990376,2.448502379932698,0.3691244451807485,1.7553764016820477,-1.5980716998122055,62.71188034660277,0.3553556217670888,0.6931259782506501,4,-0.4575004577636719,-1.5212507247924787,-0.9587507247924805,0.5849990844726562,4.069999694824219,2,0.15368145493246654,-1.18182259552362,17.569999694824222,-1.6545391997203487,17.74250030517578,-1.4904135937257927,17.25,0.15368145493246654
25,2008-04-24,18.075000762939453,18.247499465942386,17.510000228881836,17.799999237060547,38086800.0,0.03167809878280248,1.3790338954894046,-1.2643819278798933,72.0654698731376,64.54695948785509,-1.2025275336003922,-1.6922553036969887,-0.16560979042957058,0.6553285754423044,47.187281001250845,0.7374992370605504,0.520559454023207,1.499875688552855,-0.017375674104869177,3.0171270512105792,0.7412500072239929,2.258501369881717,-1.9768263056241047,88.08299304130787,25.55820155298533,0.758625681328862,4,-0.9512510299682617,-2.07625102996826,-1.5137510299682617,0.029998779296875,3.442499160766598,3,0.06929452690685811,-1.4363659903453123,17.520000457763672,-1.18182259552362,17.569999694824222,-1.6545391997203487,17.74250030517578,0.06929452690685811
26,2008-04-25,18.774999618530273,19.020000457763672,18.477500915527344,19.0,101460000.0,0.038727459255552654,3.0943161288929515,-0.8181786655569427,75.20040547420763,66.4242418399224,-1.7323687863716586,-2.265433373926207,-0.8656086460203909,-0.04467028014851593,47.94864613734712,0.9449996948242188,0.6659999533840839,2.045624542236329,0.297549801504303,3.7936992829683547,1.1715871718703141,2.9196619126023418,-2.4618926603522198,86.44532639125585,24.942078919798433,0.8740373703660131,4,-1.2649993896484375,-2.0774993896484375,-2.213749885559082,-0.6700000762939453,3.1149997711181676,4,0.016644474372802254,1.3790338954894046,18.075000762939453,-1.4363659903453123,17.520000457763672,-1.18182259552362,17.569999694824222,0.016644474372802254
27,2008-04-28,18.90749931335449,19.32250022888184,18.725000381469727,19.125,132517200.0,0.007057240879698501,-1.051506727309056,0.9666680795151262,71.61698153239763,68.68405225431522,-1.6482396572792801,-2.252118271995041,-0.9981083408446061,-0.17716997497273113,48.808925700995566,0.5974998474121129,0.7495109949012431,2.012249279022214,0.09772610835534934,3.926772449689077,1.0549876936887834,2.9695108643556463,-2.269565135226159,78.15784216586475,20.400015620053395,0.9572615853334316,4,-1.176249504089352,-1.8712491989135707,-2.3462495803832972,-0.8024997711181605,2.46250152587891,0,0.04112125774553088,3.0943161288929515,18.774999618530273,1.3790338954894046,18.075000762939453,-1.4363659903453123,17.520000457763672,0.04112125774553088
28,2008-04-29,20.21999931335449,20.21999931335449,17.75,18.537500381469727,197308400.0,0.06941690057727379,1.9361080313882415,-7.735602851805914,87.00342518291464,71.67331397623022,-2.5847080110837197,-3.357330144604788,-2.310608340844606,-1.4896699749727311,48.89065230623424,2.4699993133544886,0.8058066340571024,3.0838743209838846,0.786237742920612,5.381510899047157,1.9350560319522465,4.232692610015521,-3.2062258881206667,100.0,40.470321110593346,1.1488182890316363,4,-1.8587493896484375,-2.632499694824215,-3.6587495803832972,-2.1149997711181605,1.5900001525878977,1,0.012858567641499397,-1.051506727309056,18.90749931335449,3.0943161288929515,18.774999618530273,1.3790338954894046,18.075000762939453,0.012858567641499397
29,2008-04-30,20.862499237060547,21.20249938964844,20.26749992370605,20.350000381469727,147543600.0,0.03177546713771218,-1.7601469573907946,0.30460575390482475,88.295045948232,74.5079002357947,-2.8483292830106883,-3.777459355410212,-2.9531082645506643,-2.1321698986787894,49.23988147480385,0.9825000762939524,0.9645608861583241,3.462249279022217,0.7421492191195931,6.182349338924839,2.1021992490709067,4.822299308973527,-3.3357296697274172,90.79214001724225,28.510396468450367,1.3600500299513112,4,-1.8612499237060547,-2.7224993705749476,-4.3012495040893555,-2.7574996948242188,0.05000114440917969,2,0.021569839635515065,1.9361080313882415,20.21999931335449,-1.051506727309056,18.90749931335449,3.0943161288929515,18.774999618530273,0.021569839635515065
30,2008-05-01,21.350000381469727,21.90999984741211,20.975000381469727,21.09749984741211,116395600.0,0.023367341509265227,-2.7587958578860805,0.4926850690554789,89.2232570218187,76.85025246746339,-2.9237293292192597,-4.082444778206824,-3.440609408959844,-2.619671043087969,49.75965783212681,1.0475006103515625,1.2175726701756915,3.7010004043579094,0.5070309193967866,6.894969889319032,2.104015661877348,5.297985146838471,-3.6000003814697266,86.5384738826192,21.094488648880585,1.5969847424805612,5,-1.7887506484985352,-2.856250286102295,-4.788750648498535,-3.2450008392333984,-0.8150005340576172,3,0.011241206877282695,-1.7601469573907946,20.862499237060547,1.9361080313882415,20.21999931335449,-1.051506727309056,18.90749931335449,0.011241206877282695
31,2008-05-02,20.6875,21.875,20.25,21.82250022888184,136648800.0,-0.031030462277870985,1.6209682257193705,-4.495040904043584,81.83512941368642,77.72355296971577,-1.924748853210449,-3.2255916548126145,-2.7781090274901175,-1.9571706616182425,49.8589305465532,1.625,1.404852536392326,2.810125064849853,-0.5711978367400192,6.191447966439725,1.119463614054915,4.500786515644791,-2.105500030517579,70.61298335929956,-0.2824911418500875,1.6906614507949365,5,-1.021249771118164,-2.1937499046325684,-4.126250267028809,-2.582500457763672,-0.610000610351559,4,0.04012084223352508,-2.7587958578860805,21.350000381469727,-1.7601469573907946,20.862499237060547,1.9361080313882415,20.21999931335449,0.04012084223352508
32,2008-05-05,21.26499938964844,21.375,20.20499992370605,20.712499618530273,70377200.0,0.027915378351586195,2.0291225219931306,-0.486783841147301,87.26160201905785,79.5959240775793,-2.1792014726220117,-3.5931249759277186,-3.3556084171385585,-2.5346700512666835,49.937367068338204,1.1700000762939489,1.5986839414990293,3.137374496459966,-0.47301939828195927,6.747768391201891,1.3321775490890033,4.9425714438309285,-2.0173994445800822,84.4951807350446,5.339794931182965,1.8051969473709624,5,-1.5987491607666051,-2.7712492942810094,-4.70374965667725,-3.159999847412113,-1.8299999237060547,0,0.029391018948452974,1.6209682257193705,20.6875,-2.7587958578860805,21.350000381469727,-1.7601469573907946,20.862499237060547,0.029391018948452974
33,2008-05-06,21.88249969482422,22.037500381469727,21.1875,21.36750030517578,75913200.0,0.02903834107215486,1.0606050797848976,0.9321259782717456,87.56585611611042,82.22968584239587,-2.369858195115807,-4.034719918823836,-3.973108722314336,-3.1521703564424612,50.184155054212084,0.8500003814697266,1.7599747560477539,3.5118747711181655,-0.4248025824348005,7.4485521246711315,1.5435360943416825,5.4802134478946485,-2.10241976928711,91.5415744651619,10.28519261905845,1.9683386767764832,5,-2.1087493896484375,-3.3249993324279785,-5.321249961853027,-3.7775001525878906,-1.9925003051757777,1,-0.023420489557326007,2.0291225219931306,21.26499938964844,1.6209682257193705,20.6875,-2.7587958578860805,21.350000381469727,-0.023420489557326007
34,2008-05-07,22.125,22.459999084472656,21.915000915527344,22.207500457763672,100464800.0,0.011081928872739288,-1.1691528691915856,-0.16019525347397115,87.59635318160979,83.95533954333723,-2.112607903199539,-4.037049070294557,-4.2156090274901175,-3.3946706616182425,50.53856585844236,0.5774993896484375,1.8715446525409405,3.4705000877380385,-0.6944668160918432,7.63546699156792,1.3880166358230994,5.552983539652978,-1.9200000762939489,85.14415923956395,3.7041739060146597,2.082483451914941,5,-2.020000457763672,-3.332500457763672,-5.563750267028809,-4.020000457763672,-1.7425003051757812,2,-0.014237312273790437,1.0606050797848976,21.88249969482422,2.0291225219931306,21.26499938964844,1.6209682257193705,20.6875,-0.014237312273790437
35,2008-05-08,21.825000762939453,22.4375,21.48500061035156,22.375,92836400.0,-0.013559287550759191,1.822223603677948,6.666620428168493,82.9373719508511,84.8150024851865,-1.368660078005341,-3.499232817743774,-3.9156097904295706,-3.0946714245576956,50.66324916694386,0.952499389648441,2.0343788984236006,2.905625820159912,-1.3623154129271207,7.173567053246945,0.7716552036163975,5.039596436703427,-1.1690010070800803,71.84041872027437,-9.678457831386922,2.133970616543516,5,-1.720001220703125,-2.8675012588500977,-5.263751029968262,-3.720001220703125,-1.0075016021728516,3,-0.041809867105215504,-1.1691528691915856,22.125,1.0606050797848976,21.88249969482422,2.0291225219931306,21.26499938964844,-0.041809867105215504
36,2008-05-09,20.71500015258789,21.667499542236328,20.6299991607666,21.45249938964844,94312000.0,-0.050859132717027467,-1.2864991424824292,1.3409095638061086,69.65289155313792,84.59677026526876,0.05081292905725476,-2.1707241153441075,-2.805609180078008,-1.9846708142061331,50.35761849573739,1.1950016021728516,2.2533933352921522,1.5862502098083482,-2.597659528646343,5.770159948263039,-0.5057046594189991,3.6782050790356955,1.7449989318847656,22.616426549287976,-56.410903947466664,2.091954869227346,5,-0.6100006103515625,-1.5162506103515625,-4.153750419616699,-2.6100006103515625,0.4524993896484375,4,-0.008689370207573655,1.822223603677948,21.825000762939453,-1.1691528691915856,22.125,1.0606050797848976,21.88249969482422,-0.008689370207573655
37,2008-05-12,20.475000381469727,21.1200008392334,19.524999618530273,20.912500381469727,147471600.0,-0.011585796251523672,2.7419343291062206,0.5932209526666673,69.03670384122054,82.60046789396941,0.599600157301051,-1.6984373751513644,-2.565609408959844,-1.744671043087969,49.5740543071145,1.595001220703125,2.399842514189956,1.143500423431398,-2.877553152921706,5.164553999784504,-0.8670263647451542,3.15402721160795,1.9624996185302734,32.36800462702717,-45.57918078510438,2.010526788176553,5,0.5174989700317383,-1.2450008392333984,-3.913750648498535,-2.3700008392333984,0.48999977111816406,0,-0.019413967492817763,-1.2864991424824292,20.71500015258789,1.822223603677948,21.825000762939453,-1.1691528691915856,22.125,-0.019413967492817763
38,2008-05-13,20.59499931335449,20.875,20.19750022888184,20.457500457763672,53249600.0,0.00586075358481386,-1.0608379578729457,-0.31428309849329544,69.96752800396925,80.56407701127354,0.6016599818518422,-1.5425169315378717,-2.685608340844606,-1.8646699749727311,48.74814533608801,0.6774997711181605,2.481199519889831,1.0381243705749483,-2.713623463414148,4.789872204564045,-0.8377495464195981,2.9139982875694947,1.7260006713867213,36.45655500930917,-41.62424974509213,1.875873916994548,5,0.3975000381469762,-1.3649997711181605,-4.033749580383297,-2.4899997711181605,0.4724998474121129,1,-0.05632434503942518,2.7419343291062206,20.475000381469727,-1.2864991424824292,20.71500015258789,1.822223603677948,21.825000762939453,-0.05632434503942518
39,2008-05-14,20.5575008392334,21.087499618530273,20.362499237060547,20.825000762939453,51400400.0,-0.0018207562695462531,-1.2053138625149034,-1.9454701826908907,67.28159488137257,78.12611455122398,0.6608389166431152,-1.2524237426277196,-2.648109866723516,-1.827171500851641,47.94937494865839,0.7250003814697266,2.607868693827271,0.7995008468627915,-2.692434327007689,4.291436020733272,-0.9464667400724487,2.545468433798032,1.6516591308593753,35.450681046163396,-39.65617222356231,1.7459675869352402,5,0.4349985122680664,-1.3275012969970703,-3.996251106262207,-2.4525012969970703,0.3349990844726527,2,-0.032469970683938865,-1.0608379578729457,20.59499931335449,2.7419343291062206,20.475000381469727,-1.2864991424824292,20.71500015258789,-0.032469970683938865
40,2008-05-15,20.5625,20.732500076293945,20.27750015258789,20.63249969482422,36688800.0,0.00024317940228701929,2.3703640910439536,0.26168117678096503,63.77650186677691,76.11960037934514,0.594950785581041,-1.0097112110229567,-2.6531090274901175,-1.8321706616182425,46.84071735533569,0.4549999237060547,2.529453362749024,0.6143750190734849,-2.592719778168867,3.8214698163158367,-0.9891723795476928,2.2179224176946626,1.5392935560302732,48.42475698552551,-24.204892815240278,1.6035473986211766,5,0.42999935150146484,-1.3325004577636719,-4.001250267028809,-2.457500457763672,-0.29750061035155895,3,-0.008753814233472657,-1.2053138625149034,20.5575008392334,-1.0608379578729457,20.59499931335449,2.7419343291062206,20.475000381469727,-0.008753814233472657
41,2008-05-16,20.592500686645508,20.712499618530273,20.315000534057614,20.677499771118164,34066800.0,0.0014589999584442293,4.129060838747831,1.2142779291553134,63.19500247641731,73.4455337634962,0.6146995237540729,-0.8184216402970037,-2.6831097141356253,-1.8621713482637503,45.010775098238256,0.3974990844726598,2.366711894635163,0.47725067138672017,-2.47616472985122,3.4306660726246605,-0.99945702923225,1.9539583720056903,1.406221111884765,66.92791543097675,-4.795808950120929,1.47670770061897,5,0.39999866485595703,-1.3625011444091797,-4.031250953674316,-2.4875011444091797,0.07250022888183594,4,0.01092623365879053,2.3703640910439536,20.5625,-1.2053138625149034,20.5575008392334,-1.0608379578729457,20.59499931335449,0.01092623365879053
42,2008-05-19,20.82999992370605,21.184999465942386,20.537500381469727,20.5674991607666,45473200.0,0.011533287805815862,-3.01551909724278,-3.088277533435018,55.74388786078001,69.90975951290393,0.3453207048904581,-0.8566754783435684,-2.9206089511961686,-2.0996705853242936,42.852211968396894,0.6474990844726598,2.1342862637413518,0.5603749275207477,-2.186372070139349,3.3071219251808444,-0.8129985713093006,1.933748426350796,1.0697729876242228,64.05065149285082,-3.927099677896507,1.3733734988300477,5,0.1624994277954137,-1.600000381469723,-4.26875019073486,-2.725000381469723,-0.3150005340576101,0,0.016202574160654626,4.129060838747831,20.592500686645508,2.3703640910439536,20.5625,-1.2053138625149034,20.5575008392334,0.016202574160654626
43,2008-05-20,20.684999465942386,20.959999084472656,20.477500915527344,20.71999931335449,40702000.0,-0.006961135779873118,-1.144450849411685,-0.1333323645241199,48.15584580293962,65.52748091527391,0.3381524908398106,-0.4915432234814183,-2.775608493432504,-1.9546701275606289,40.54873756688133,0.4824981689453125,1.9743615849137157,0.2596244812011754,-2.1785084793007847,2.6977574417031356,-0.9594419990498047,1.4786909614521555,1.1197825136758865,44.903539579353335,-19.354385137647753,1.2190664802509807,5,0.29625034332275035,-1.4549999237060582,-4.123749732971195,-2.5799999237060582,-0.9099998474121129,1,0.013536412563438738,-3.01551909724278,20.82999992370605,4.129060838747831,20.592500686645508,2.3703640910439536,20.5625,0.013536412563438738
44,2008-05-21,20.212499618530273,20.857500076293945,20.1299991607666,20.670000076293945,41831600.0,-0.022842632806932328,-1.3373471826454637,13.071498637604833,38.14485124857367,60.55053417057641,0.5708673972952205,0.20344522202918824,-2.303108646020391,-1.482170280148516,38.19582929532325,0.7275009155273438,1.6940841244855847,-0.3475003242492676,-2.372500689429316,1.6775000409307808,-1.3600005068392917,0.6649998583407566,1.5010910666444808,7.819946341145902,-51.404666784970914,1.012500182590024,5,0.38374996185302734,-0.9125003814697266,-3.651249885559082,-2.1075000762939453,0.4375,2,0.042300534737053974,-1.144450849411685,20.684999465942386,-3.01551909724278,20.82999992370605,4.129060838747831,20.592500686645508,0.042300534737053974
45,2008-05-22,19.32749938964844,20.149999618530273,19.040000915527344,20.14249992370605,85283600.0,-0.04378479879205477,1.6746959157457388,1.7814201499195215,36.45416812947485,56.86178712350275,1.189421122628385,1.2512425262588955,-1.4181084171385585,-0.5971700512666835,35.435492352827794,1.1724987030029297,1.3158573619997078,-1.2951254844665492,-3.0569053753913913,0.4666544064582929,-2.1760154299289702,-0.41423553900412813,2.2985476528605346,13.403201324563522,-42.54753202985091,0.880889945462421,5,0.7850008010864222,0.15375041961669567,-2.7662496566772496,-1.222499847412113,1.0,3,0.08097273747144973,-1.3373471826454637,20.212499618530273,-1.144450849411685,20.684999465942386,-3.01551909724278,20.82999992370605,0.08097273747144973
46,2008-05-23,19.087499618530273,19.32749938964844,18.780000686645508,18.959999084472656,42196400.0,-0.012417528324782046,-1.2461608285176737,-0.15644227056249332,26.74851943623085,52.163099967392775,1.3122823454298143,1.597773060951873,-1.178108646020391,-0.35717028014851593,32.11225152202718,0.5474987030029332,0.8845888819573879,-1.5507502555847168,-3.24789227904828,0.14639176787884622,-2.3993212673164983,-0.7021792438529353,2.383384656359805,12.785824863273549,-37.920283518028924,0.8485710117317821,5,0.8950004577636719,0.5424995422363281,-2.526249885559082,-0.9825000762939453,1.2650012969970703,4,0.061689576668022106,1.6746959157457388,19.32749938964844,-1.3373471826454637,20.212499618530273,-1.144450849411685,20.684999465942386,0.061689576668022106
47,2008-05-27,19.684999465942386,19.73500061035156,18.59000015258789,19.229999542236328,62776400.0,0.03130320153783028,3.126111326856433,3.5686119047975504,26.434296546806664,47.32607424993027,0.6603823538788482,1.1188733695237438,-1.7756084934325038,-0.9546701275606289,28.27427170210069,1.1450004577636683,0.5106665845058984,-0.992125415801997,-2.5524456251668113,0.5681947935628173,-1.772285520484406,-0.21196531111958805,1.570614121888127,46.202523495809615,0.634487551097898,0.7801601046824076,5,0.20250034332275035,0.15124988555907848,-3.123749732971195,-1.5799999237060582,0.17000007629394176,1,0.04978417455791595,-1.2461608285176737,19.087499618530273,1.6746959157457388,19.32749938964844,-1.3373471826454637,20.212499618530273,0.04978417455791595
48,2008-05-28,20.479999542236328,20.487499237060547,19.887500762939453,20.07250022888184,52996000.0,0.04038608574358338,1.840238182302459,0.8956030366671969,34.228172455159864,43.65347175812886,-0.1705847482557239,0.36295971855234654,-2.5706085697264456,-1.7496702038545706,26.618703713732632,0.8024997711181605,0.3202989878728495,-0.21012535095214702,-1.7586975692822193,1.3384468673779253,-0.9844114601171832,0.5641607582128891,0.5090527020699227,83.3516848176726,41.0221613622564,0.7742861091650365,5,-0.5924997329711914,-0.5387496948242188,-3.9187498092651367,-2.375,-0.962499618530277,2,0.0017089769626181806,3.126111326856433,19.684999465942386,-1.2461608285176737,19.087499618530273,1.6746959157457388,19.32749938964844,0.0017089769626181806
49,2008-05-29,21.3125,21.737499237060547,20.752500534057614,20.857500076293945,100613200.0,0.04064943732282744,-1.9624065326070848,1.1165661113893577,45.54153126891585,41.627363913922075,-0.9886981053168817,-0.45755850625087646,-3.4031090274901175,-2.5821706616182425,24.505413489377315,1.2574996948242188,0.16488848828738867,0.5998750686645522,-0.972141632927034,2.1718917702561384,-0.18613328213124092,1.3858834194603453,-2.7224998474121094,86.4972403278156,45.92192034822537,0.7860083507957922,5,-1.1487503051757812,-1.3712501525878906,-4.751250267028809,-3.207500457763672,-2.407499313354492,3,-0.07214078036221594,1.840238182302459,20.479999542236328,3.126111326856433,19.684999465942386,-1.2461608285176737,19.087499618530273,-0.07214078036221594
50,2008-05-30,21.59000015258789,21.88999938964844,21.45249938964844,21.5049991607666,72016000.0,0.013020535018786639,-3.605250213321459,0.18681539796521499,58.90132773274909,41.150288942403385,-1.234992351547696,-0.7548585693438312,-3.680609180078008,-2.859670814206133,21.885141112068844,0.577499389648441,-0.008500401964436577,0.8653752326965325,-0.7306087563288663,2.4613592217219313,0.06738323818383307,1.663367227209232,-2.937050018310547,90.90911192671146,46.076716410023266,0.7979919945126992,5,-1.3500003814697266,-1.6050004959106445,-5.028750419616699,-3.4850006103515625,-1.8250007629394496,4,-0.043538699741275555,-1.9624065326070848,21.3125,1.840238182302459,20.479999542236328,3.126111326856433,19.684999465942386,-0.043538699741275555
51,2008-06-02,21.51749992370605,21.737499237060547,21.149999618530273,21.552499771118164,36856000.0,-0.0033580467053933027,1.9012414286790746,-0.4117581061371449,60.979463700294396,41.73201959123831,-1.1370559625934078,-0.6503314177754476,-3.507448420225259,-2.7871705853242936,20.284360556820488,0.5874996185302734,-0.14894345803412534,0.7513750076293917,-0.8832413652722053,2.3859913805309887,-0.06593317882140681,1.5686831940801902,-2.7350678192138638,88.712134786001,40.55558114860365,0.8173081864507982,6,-1.277500152587887,-1.412500381469723,-4.95625019073486,-3.412500381469723,-2.5499992370605433,0,-0.05530384748585848,-3.605250213321459,21.59000015258789,-1.9624065326070848,21.3125,1.840238182302459,20.479999542236328,-0.05530384748585848
52,2008-06-03,21.88999938964844,21.987499237060547,21.50749969482422,21.752500534057614,48411600.0,0.017311465888841582,1.8872278789617094,-3.928555858310431,62.950005702974664,43.37581513568665,-1.5012550567251388,-1.0262215819970208,-3.735648686505865,-3.1596700512666835,18.745631677804887,0.4799995422363281,-0.24029627042216006,1.0926244735717816,-0.6048378802850181,2.7900868274285813,0.24389329664338177,1.9413556505001814,-2.983264593750004,95.3571467496941,43.831950241110384,0.8487311769284003,6,-1.6012496948242223,-1.784999847412113,-4.786249160766605,-3.784999847412113,-2.577499389648441,1,-0.07023748364507332,1.9012414286790746,21.51749992370605,-3.605250213321459,21.59000015258789,-1.9624065326070848,21.3125,-0.07023748364507332
53,2008-06-04,21.3700008392334,22.024999618530273,21.31999969482422,21.770000457763672,40684400.0,-0.023755073774051616,-1.8199889374201301,-2.909112347237292,57.40994319525968,45.51638090754065,-0.9765670700498035,-0.5761250282174899,-3.1027876023672007,-2.639671500851641,16.573900539973703,0.7049999237060547,-0.34191067066013403,0.5982508659362793,-1.0448411814378922,2.2413429133104508,-0.22329515775080466,1.4197968896233633,-2.278420176865236,48.52658148918708,-4.824069151294587,0.8215460236870854,6,-1.0625009536743164,-1.2650012969970703,-3.986250877380371,-3.2650012969970703,-2.7325000762939453,2,-0.07089383423025719,1.8872278789617094,21.88999938964844,1.9012414286790746,21.51749992370605,-3.605250213321459,21.59000015258789,-0.07089383423025719
54,2008-06-05,21.809999465942386,21.809999465942386,21.397499084472656,21.614999771118164,27059600.0,0.020589546533905212,3.2307797644664107,-0.4874997019765008,60.540768606205454,48.19266984939961,-1.3031722553219502,-1.0971859984340568,-3.428206115529658,-3.079670127560629,14.014659627548957,0.4399986267089879,-0.38598825772481504,1.0539995193481495,-0.5397735358209275,2.6477725745172265,0.25711299176360924,1.8508860469326898,-2.4837452870812555,75.42855398995576,20.568534822276163,0.7968865275845389,6,-1.5024995803833043,-1.284999847412113,-3.8356246948242223,-3.7049999237060582,-3.6649990081787145,3,-0.10511231537699983,-1.8199889374201301,21.3700008392334,1.8872278789617094,21.88999938964844,1.9012414286790746,21.51749992370605,-0.10511231537699983
55,2008-06-06,20.912500381469727,21.497499465942386,20.887500762939453,21.475000381469727,41748000.0,-0.04115080726499598,1.0082322357018947,-2.884619899057031,52.358142092355635,51.03818347785792,-0.17567026291499488,-0.28622943090066144,-2.4157310934163085,-2.182171043087969,11.811106636231084,0.9224987030029332,-0.39275732595653423,0.2021254539489732,-1.3131046944568041,1.7173556023547505,-0.5554896202539155,0.9597405281518618,-1.370346567435064,2.1977708731222028,-49.02337588298666,0.7576150742028881,6,-0.6050004959106445,-0.3875007629394531,-2.3418757915496826,-2.8075008392333984,-3.8075008392333984,4,-0.09599520182689569,3.2307797644664107,21.809999465942386,-1.8199889374201301,21.3700008392334,1.8872278789617094,21.88999938964844,-0.09599520182689569
56,2008-06-09,20.53499984741211,21.237499237060547,20.13999938964844,21.0,45240000.0,-0.018051429870725277,1.3351094697968797,0.8266669379340278,47.87003472890716,53.41993216475797,0.4791375795898567,0.08126078780232504,-1.9240617218014293,-1.8046705090303519,10.56293789396141,1.0974998474121058,-0.3112432422595326,-0.1663750648498521,-1.6836264878653786,1.3508763581656744,-0.9250007763576136,0.5922506466579094,-0.7942183690177984,20.95492890194393,-27.460143646186467,0.7586257115077628,6,0.4212503433227539,-0.010000228881835938,-1.5074999332427979,-2.4300003051757812,-2.477499008178711,0,-0.03749697898637705,1.0082322357018947,20.912500381469727,3.2307797644664107,21.809999465942386,-1.8199889374201301,21.3700008392334,-0.03749697898637705
57,2008-06-10,20.07749938964844,20.717500686645508,19.90250015258789,20.075000762939453,36048400.0,-0.02227905824997234,-3.690652615401504,-0.005373389008760932,45.803106732765286,54.70603597338079,1.1154731560720386,0.5348780414867811,-1.3521309339980228,-1.3471700512666835,10.653935814501109,0.8150005340576172,-0.15070794369218277,-0.604000473022456,-2.143981424418829,0.9359804783739172,-1.3739909487206425,0.1659900026757306,1.9475002288818324,8.244960239971196,-38.93656287240165,0.7699904756981867,6,0.886250495910641,0.4475002288818324,-0.9974992275238073,-1.972499847412113,-1.3125,1,-0.055285704731497964,1.3351094697968797,20.53499984741211,1.0082322357018947,20.912500381469727,3.2307797644664107,21.809999465942386,-0.055285704731497964
58,2008-06-11,19.434999465942386,20.25,19.399999618530273,20.25,56996400.0,-0.03200099331280837,1.0858891398214348,-326.1793893125119,44.75193773299533,54.61830335827851,1.7814942707549122,1.1447075857466444,-0.5942626697758726,-0.7046701275606289,10.921254769221319,0.8500003814697266,0.07906680458680881,-1.1885004043579066,-2.826459483106756,0.449458674390943,-2.0074799437323314,-0.3695208649834818,2.5475501632690403,1.452275918178841,-48.61351759195273,0.8189795393744255,6,1.277500152587887,1.090000152587887,-0.3549993038177526,-1.3299999237060582,-1.0849990844726598,2,-0.0063030341810429436,-3.690652615401504,20.07749938964844,1.3351094697968797,20.53499984741211,1.0082322357018947,20.912500381469727,-0.0063030341810429436
59,2008-06-12,19.88999938964844,20.1924991607666,19.637500762939453,19.737499237060547,44605600.0,0.023411367955187723,-2.148952978734917,-0.18711662902678994,54.03081500337048,54.07713527723645,1.233174022107331,0.6715677110995095,-0.9319506924533663,-1.1596700512666835,10.99738096219248,0.7574996948242152,0.2927487737037744,-0.7001254081726032,-2.3706255794808904,0.970374763135684,-1.535375493826745,0.13512467748153867,1.9892482391357404,23.361135006647434,-30.047514659670806,0.8352500856541429,6,0.8225002288818324,0.6350002288818324,-0.7243740558624303,-1.784999847412113,-1.9149990081787145,3,-0.06297127527117163,1.0858891398214348,19.434999465942386,-3.690652615401504,20.07749938964844,1.3351094697968797,20.53499984741211,-0.06297127527117163
60,2008-06-13,20.38249969482422,20.45249938964844,20.037500381469727,20.065000534057614,30689200.0,0.024761202628899692,-1.2281857888242202,2.0819596267853764,58.95574342960389,53.852277469381946,0.616174298266948,0.17380171186557902,-1.3246266324884672,-1.6521703564424612,11.068970689753185,0.5625,0.436109145741181,-0.1986250877380371,-1.8716894967644286,1.4744393212883544,-1.035157292251231,0.6379071167751569,1.3975780135498077,53.469403007539086,-4.868003731134436,0.8365322045131955,6,0.3299999237060547,0.13125038146972656,-0.9337501525878906,-2.2775001525878906,-1.8699989318847656,4,-0.10977550695750637,-2.148952978734917,19.88999938964844,1.0858891398214348,19.434999465942386,-3.690652615401504,20.07749938964844,-0.10977550695750637
61,2008-06-16,20.8174991607666,20.875,20.274999618530273,20.3700008392334,34384000.0,0.021341811478247763,1.1333346896701388,1.409447257916253,58.012027838259975,53.303613262191426,0.0798327910656127,-0.256634964630333,-1.6444681965026078,-2.087169822384844,10.972281964077037,0.6000003814697266,0.46092409391772904,0.22512445449829244,-1.4512845318002157,1.9015334407968005,-0.6130800386509634,1.0633289476475483,0.8673754240136731,96.10163902628261,34.7326581747745,0.8382044931492543,6,-0.10499954223632812,-0.5099992752075195,-1.2862496376037598,-2.7124996185302734,-2.5049991607666016,0,-0.17833552387152163,-1.2281857888242202,20.38249969482422,-2.148952978734917,19.88999938964844,1.0858891398214348,19.434999465942386,-0.17833552387152163
62,2008-06-17,21.167499542236328,21.2450008392334,20.920000076293945,21.024999618530273,33277600.0,0.016812796713322253,1.1848605884200876,0.3184367780818181,55.19063989014128,53.05702400606716,-0.42849260049749915,-0.6114011547064848,-1.8773826238349436,-2.4371702038545706,10.46999357742218,0.4275016784667969,0.38346948664083413,0.5582498550415025,-1.1349412280125826,2.2514409380955875,-0.2883456864855418,1.4048453965685468,0.42598004389394717,95.79939047587541,35.673922757562494,0.8465955415270427,6,-0.5625,-0.8599996566772461,-1.515625,-3.0625,-3.6474990844726562,1,-0.14692329137872095,1.1333346896701388,20.8174991607666,-1.2281857888242202,20.38249969482422,-2.148952978734917,19.88999938964844,-0.14692329137872095
63,2008-06-18,20.96500015258789,21.174999237060547,20.86000061035156,20.93000030517578,33724000.0,-0.009566523870444987,-2.5999999999998944,0.24561309579579982,47.100541919680296,51.56366548534214,-0.32350402724559757,-0.40775507710799985,-1.5823176598591644,-2.234670814206133,9.996682478893097,0.3149986267089879,0.2888922215009728,0.3417504310607917,-1.3586926414264546,2.042193503548038,-0.5084711051828315,1.191971967304415,0.5407402348383847,82.58160663413199,24.726550255648604,0.8502215362436227,6,-0.5162506103515625,-0.6575002670288086,-0.8537507057189941,-2.8600006103515625,-2.9750003814697266,2,-0.10493683505496587,1.1848605884200876,21.167499542236328,1.1333346896701388,20.8174991607666,-1.2281857888242202,20.38249969482422,-0.10493683505496587
64,2008-06-19,21.0674991607666,21.100000381469727,20.405000686645508,20.8700008392334,36925200.0,0.004889053538406962,4.2952203798700825,5.64283378746594,45.50922724696014,50.80267494696486,-0.6061455736657066,-0.46685109231732724,-1.5706147769210759,-2.337169822384844,9.968327855501036,0.6949996948242188,0.1429794028909228,0.40149946212768484,-1.2984539279112646,2.1014528521666342,-0.44847723289178987,1.2514761571471595,0.3540115959038346,85.30007360862326,30.31969002589696,0.8499766950194741,6,-0.7449989318847656,-0.7599992752075195,-0.9562497138977051,-2.9624996185302734,-3.4299983978271484,3,-0.12899009790196625,-2.5999999999998944,20.96500015258789,1.1848605884200876,21.167499542236328,1.1333346896701388,20.8174991607666,-0.12899009790196625
65,2008-06-20,20.89249992370605,21.125,20.6875,20.74250030517578,42546800.0,-0.008306597556982265,-2.365381652789495,0.7594981940393462,44.72127874960292,50.45281317148662,-0.48531814434672427,-0.1777054263227491,-1.2836715907935812,-2.1621705853242936,9.998896566715231,0.4375,0.05138530842091171,0.14825019836425568,-1.4321564915106322,1.7286568882391435,-0.6419531465731865,0.9384535433016978,0.4481503874387798,63.65974516281228,12.41140702851775,0.7902033449374433,6,-0.5699996948242152,-0.5850000381469691,-0.7812504768371547,-2.787500381469723,-1.8999996185302699,4,-0.13964339130741987,4.2952203798700825,21.0674991607666,-2.5999999999998944,20.96500015258789,1.1848605884200876,21.167499542236328,-0.13964339130741987
66,2008-06-23,20.26499938964844,21.087499618530273,20.2549991607666,20.962499618530273,30141200.0,-0.03003472711973565,-1.3205565465193247,-4.65001335147447,36.84209550897057,49.457145257731646,0.11158999526415414,0.5718526975223206,-0.5492106769700236,-1.5346700512666835,9.940479431273806,0.8325004577636719,-0.12736116344112247,-0.5381253242492647,-1.9358332135375704,0.859582565039041,-1.2369792688934176,0.1607286203948881,0.9980248937918077,1.010122416895971,-42.813941260330466,0.6988539446441532,6,0.057500839233394885,0.04250049591064098,-0.15374994277954457,-2.159999847412113,-0.6525001525878942,0,-0.08647908608396904,-2.365381652789495,20.89249992370605,4.2952203798700825,21.0674991607666,-2.5999999999998944,20.96500015258789,-0.08647908608396904
67,2008-06-24,20.665000915527344,20.73500061035156,19.627500534057614,20.01499938964844,49891200.0,0.019738541225085227,1.8037944121993164,-0.931901523417311,44.178364077197394,49.39341485153188,-0.2193806527311608,0.2624930093418243,-0.8319329001010765,-1.9346715771455862,10.589706318929762,1.1075000762939453,-0.1825203100465913,-0.1871238708496108,-1.4849271853168986,1.110679443617677,-0.8360255280832547,0.4617777863840331,0.5235023813165043,67.04369958155394,22.830721475773387,0.6489016572336446,6,-0.22875022888183594,-0.3575010299682617,-0.5537514686584473,-2.5600013732910156,-2.4000015258789027,1,-0.11383986505220589,-1.3205565465193247,20.26499938964844,-2.365381652789495,20.89249992370605,4.2952203798700825,21.0674991607666,-0.11383986505220589
68,2008-06-25,20.51499938964844,21.104999542236328,20.46500015258789,20.84000015258789,50711600.0,-0.007258723408339884,-2.0117672402186497,-0.4999999999999973,38.76843204728765,47.69759452307823,0.11167331452861973,0.43769176360304485,-0.5532579336237369,-1.7846700512666835,11.030311097625066,0.6399993896484375,-0.17758639881743932,-0.33887538909911896,-1.6346587482482882,0.9569079700500502,-0.9867670686737036,0.30901629047546564,0.6019637600628656,59.265387118673765,18.216058977966306,0.6478916795745839,6,-0.07874870300293324,-0.20749950408935902,-0.40374994277954457,-2.409999847412113,-2.5824985504150426,2,-0.14599069076238924,1.8037944121993164,20.665000915527344,-1.3205565465193247,20.26499938964844,-2.365381652789495,20.89249992370605,-0.14599069076238924
69,2008-06-26,19.774999618530273,20.184999465942386,19.5049991607666,20.149999618530273,76562800.0,-0.03607115735482602,2.0561832427520375,1.1538434451917448,39.85733071287701,45.57554866566413,0.9316140370782477,1.1136999070297264,0.2950429066325384,-1.044670280148516,10.701753404879197,1.0100002288818395,-0.13574993950186354,-1.0020001411437995,-2.3639606543198823,0.35996037203228326,-1.6829803977318427,-0.32101988455575636,1.3299999237060547,16.666686289584824,-28.086869467323545,0.680980256588042,6,0.6000003814697266,0.5325002670288086,0.330625057220459,-1.6700000762939453,-1.6499996185302734,3,-0.0902654807507286,-2.0117672402186497,20.51499938964844,1.8037944121993164,20.665000915527344,-1.3205565465193247,20.26499938964844,-0.0902654807507286
70,2008-06-27,20.649999618530273,20.717500686645508,19.637500762939453,19.700000762939453,176022800.0,0.04424778846418165,-1.009304322677601,-2.533330281575521,50.94184884367212,44.789973221821036,0.11013073246153837,0.17356543440553907,-0.46650905889017125,-1.919670280148516,10.004315983349086,1.0799999237060547,-0.00638169698368074,-0.08000011444091726,-1.3876237070025255,1.227623478120691,-0.7338119107217196,0.5738116818398851,0.4549999237060547,71.56251154839717,22.815494364081616,0.6538117962808038,6,-0.27499961853027344,-0.3424997329711914,-0.7018752098083496,-2.5450000762939453,-2.25,4,-0.14588372451530485,2.0561832427520375,19.774999618530273,-2.0117672402186497,20.51499938964844,1.8037944121993164,20.665000915527344,-0.14588372451530485
71,2008-06-30,20.32749938964844,20.709999084472656,20.075000762939453,20.502500534057614,49301200.0,-0.01561744478641236,1.1525430851940814,-0.18421195286633943,52.09380191693291,44.44588011368677,0.3976300055059028,0.42408581447663707,-0.04776579761524147,-1.5971700512666835,9.625059784763312,0.6349983215332031,0.0072302802010533185,-0.3430003166198681,-1.6073264193387367,0.9213257860990005,-0.9751633679793024,0.2891627347395662,0.7093001556396459,51.406252048909394,-2.362217526289598,0.6321630513594334,6,0.012499809265133166,-0.01999950408935902,-0.530624389648441,-2.222499847412113,-2.4574985504150426,0,-0.06567453570568027,-1.009304322677601,20.649999618530273,2.0561832427520375,19.774999618530273,-2.0117672402186497,20.51499938964844,-0.06567453570568027
72,2008-07-01,20.352500915527344,20.352500915527344,19.799999237060547,19.90999984741211,44921600.0,0.0012299361273937492,1.4971766997991363,-2.528560996610494,58.57077034750608,45.720349939000755,0.27363935038951936,0.2930159161732391,0.009873365674060608,-1.6221715771455862,9.105595161938272,0.5525016784667969,-0.058916215516870096,-0.2411238670349114,-1.373305833238092,0.8910580991682693,-0.8072148501365035,0.3249671160666807,0.6188266326904319,52.96884704378913,-7.11086944286879,0.5660909831015906,7,-0.03750133514404297,-0.04500102996826172,-0.5462512969970703,-2.2475013732910156,-2.9775009155273438,1,-0.0363592504694219,1.1525430851940814,20.32749938964844,-1.009304322677601,20.649999618530273,2.0561832427520375,19.774999618530273,-0.0363592504694219
73,2008-07-02,19.854999542236328,20.600000381469727,19.825000762939453,20.475000381469727,33804000.0,-0.024444237853415873,-1.2794160133514718,-1.4011284580039483,49.67562725028067,46.18328327270303,0.6673028139793225,0.7074700451880425,0.5914993517640106,-1.1246702038545706,8.674026718650115,0.7749996185302734,-0.1637844912817954,-0.6628751754760742,-1.778955444199351,0.4532050932472025,-1.2209153098377143,-0.10483504111443409,1.0534748887939465,28.865974516281263,-34.37712224772375,0.5580401343616384,7,0.46000003814697266,0.8575000762939453,0.006875038146972656,-1.75,-1.7049999237060547,2,-0.08008059376710519,1.4971766997991363,20.352500915527344,1.1525430851940814,20.32749938964844,-1.009304322677601,20.649999618530273,-0.08008059376710519
74,2008-07-03,19.51749992370605,19.95249938964844,19.3125,19.84000015258789,28738800.0,-0.01699821839896465,1.337902852146147,0.5201609553957954,41.746191038306684,45.852717971447895,0.8513406151378398,0.9111293516727166,1.0125481467775046,-0.7871705853242936,8.389704454097567,0.639999389648441,-0.284727080811237,-0.8857498168945348,-1.9102037351559886,0.13870410136691902,-1.3979767760252635,-0.3735228577638061,1.3306355148242233,14.590734770065927,-47.82781908671266,0.5122269591307274,7,0.6912498474121129,1.1512498855590856,0.3968749046325719,-1.412500381469723,-0.8199996948242116,3,-0.08120912466598784,-1.2794160133514718,19.854999542236328,1.4971766997991363,20.352500915527344,1.1525430851940814,20.32749938964844,-0.08120912466598784
75,2008-07-07,18.905000686645508,19.98500061035156,18.5,19.625,79944400.0,-0.031382054026120376,1.0625000827842035,2.2325544259328014,32.348894425017875,45.35347340656426,1.2876778066727539,1.439314852365058,1.685309812653884,-0.1746713482637503,8.95633219035216,1.485000610351559,-0.35186270642617856,-1.3978740692138665,-2.5916353921592616,-0.2041127462684713,-1.9947547306865658,-0.8009934077411671,1.8509966255729502,18.325830516900325,-38.18661912996019,0.596880661472698,7,0.8974990844726562,1.357499122619629,1.1474990844726562,-0.8000011444091797,-0.7049999237060547,0,-0.04125896103227866,1.337902852146147,19.51749992370605,-1.2794160133514718,19.854999542236328,1.4971766997991363,20.352500915527344,-0.04125896103227866
76,2008-07-08,19.76499938964844,19.875,18.0625,18.72249984741211,95796400.0,0.04549054069119585,1.871285393570766,-1.4479174117254419,38.16955077648617,44.685827484263015,0.3903442642438897,0.5467015522436611,0.874242771394556,-1.0346700512666835,10.177853825211015,1.8125,-0.40439648952954244,-0.49937534332275035,-1.7111462764234702,0.7123955897779695,-1.105260809873112,0.10651012322761133,0.8105181375925419,67.09356191948035,14.908264918889884,0.60588546655036,7,-0.181249618530277,0.27875041961669567,0.347500324249264,-1.659999847412113,-1.2824993133544957,1,-0.0690614628520081,1.0625000827842035,18.905000686645508,1.337902852146147,19.51749992370605,-1.2794160133514718,19.854999542236328,-0.0690614628520081
77,2008-07-09,18.967500686645508,19.774999618530273,18.850000381469727,19.75,55322000.0,-0.04034903757298414,1.2222242587675185,-0.7505991913204139,34.68762620007958,44.232404612351004,1.030051118925826,1.3246960029410637,1.708143481693991,-0.2371713482637503,11.223061382160477,0.9249992370605469,-0.46614820402419355,-1.2413741111755385,-2.5838150784178495,0.10106685606677246,-1.912594594796694,-0.570153627554383,1.3567150878713754,35.66504632883362,-12.151717456374556,0.6712204836211562,7,0.4224996566772461,1.076249122619629,1.2049989700317383,-0.8625011444091797,-0.022500991821289062,2,-0.05786212245585043,1.871285393570766,19.76499938964844,1.0625000827842035,18.905000686645508,1.337902852146147,19.51749992370605,-0.05786212245585043
78,2008-07-10,19.3125,19.405000686645508,18.47249984741211,18.940000534057614,52812000.0,0.018188970653228775,2.345289454687281,-0.4760380738808835,37.0288335233163,43.91812714684426,0.5548918916998495,1.0224714270765922,1.3619933568908493,-0.5821706616182425,11.932455054428273,0.9325008392333984,-0.4164368802023404,-0.8902498245239272,-2.2485813287436685,0.46808167969581405,-1.5694155766337978,-0.21108407241405658,0.785544197065196,65.01948520949588,21.037619559931308,0.6791657521098708,7,0.0775003433227539,0.7312498092651367,0.8843746185302734,-0.8950004577636719,-0.3649997711181605,3,-0.10032362459546929,1.2222242587675185,18.967500686645508,1.871285393570766,19.76499938964844,1.0625000827842035,18.905000686645508,-0.10032362459546929
79,2008-07-11,18.637500762939453,19.362499237060547,18.5,18.899999618530273,54645200.0,-0.03495141680572411,-2.2092972090630045,-0.704695924668575,34.48039395602939,42.08907660377285,1.1751477059491435,1.6852279574029971,2.0072616433083184,0.09282857544230438,12.680185242232184,0.8624992370605469,-0.47564878117512777,-1.5026241302490249,-3.027009107713795,0.021760847215745116,-2.26481661898141,-0.7404316415166399,1.2569890144192222,29.909002881112496,-11.10523086266097,0.7621924887323845,7,0.748748779296875,1.2987489700317383,1.568748950958252,-0.032501220703125,0.09749984741210582,4,-0.026157001982721417,2.345289454687281,19.3125,1.2222242587675185,18.967500686645508,1.871285393570766,19.76499938964844,-0.026157001982721417
80,2008-07-14,18.145000457763672,19.045000076293945,18.125,19.022499084472656,42679600.0,-0.02642523326706525,-1.005450758158467,3.342866485013624,35.13324954911138,40.20457078512601,1.4247761994654091,2.1096694812264616,2.4479790900394036,0.5853288806180856,13.882586797153158,0.9200000762939453,-0.5093024684836251,-1.8832494735717766,-3.642990257969185,-0.12350868917436841,-2.7631198657704807,-1.0033790813730725,1.566290341859137,4.551749393857758,-39.80747402178082,0.8798703921987043,7,1.1862497329711914,1.6349992752075195,2.271249294281006,0.5624990463256836,0.2899990081787145,0,0.030449146165866914,-2.2092972090630045,18.637500762939453,2.345289454687281,19.3125,1.2222242587675185,18.967500686645508,0.030449146165866914
81,2008-07-15,17.104999542236328,17.827499389648438,16.822500228881836,17.815000534057614,84268800.0,-0.05731611404189085,1.7346964196278198,0.8091192056722749,27.091369603885198,36.70685959139036,2.1898838126902795,3.011689469805791,3.444402230280069,1.6253297961454294,15.929405694046944,1.322500228881836,-0.5313051393273547,-2.737625408172608,-4.886926986513142,-0.5883238298320741,-3.812276197342875,-1.6629746190023411,2.4414121774242012,9.568141295640714,-30.60299807769715,1.0746507891702677,7,1.6062507629394531,1.928750991821289,3.3112502098083496,1.663750171661377,1.537500381469723,1,0.06401644256109473,-1.005450758158467,18.145000457763672,-2.2092972090630045,18.637500762939453,2.345289454687281,19.3125,0.06401644256109473
82,2008-07-16,18.0575008392334,18.13999938964844,16.627500534057614,17.082500457763672,92448800.0,0.0556855494000521,1.6535126245007798,-1.3732380555816803,35.666383874010194,35.150276994026974,0.9807361648590565,1.9122928243641333,2.439875447203235,0.6728284991483591,17.67473689564557,1.5124988555908274,-0.6862001283340078,-1.6296241760253913,-3.8248526315250295,0.5656042794742469,-2.7272384037752104,-0.5320099482755722,1.162041501533686,51.48515667383145,13.162167539246624,1.0976142277498193,7,0.24874973297118785,0.8787498474121094,2.68312406539917,0.7112488746643066,0.5374984741210902,2,0.023535883555777293,1.7346964196278198,17.104999542236328,-1.005450758158467,18.145000457763672,-2.2092972090630045,18.637500762939453,0.023535883555777293
83,2008-07-17,18.76499938964844,18.76499938964844,17.837499618530273,18.424999237060547,67268800.0,0.03918031386036902,4.455878558044987,0.34871796878209843,44.086649027039925,35.410327881664,0.11439048679391206,1.087269865438934,1.667593026739194,-0.034670051266683544,19.27765336647144,0.9274997711181676,-0.8242023942073331,-0.8121255874633739,-2.9576586951167485,1.3334075201900006,-1.884892141290063,0.26064096636331513,0.09165709817931855,78.15356011847202,35.55899534424328,1.0727665538266873,7,-0.45874881744385476,0.17125129699706676,1.9793753623962367,0.0037503242492640254,-0.2425003051757848,3,0.009592342714120905,1.6535126245007798,18.0575008392334,1.7346964196278198,17.104999542236328,-1.005450758158467,18.145000457763672,0.009592342714120905
84,2008-07-18,18.350000381469727,18.622499465942386,18.030000686645508,18.559999465942386,46632000.0,-0.022115588685158505,2.537315812248005,-0.6176440889048498,35.76732795970773,35.79015382996287,0.387067934848087,1.3578602819726733,2.003832431369961,0.38032895691203095,20.952155241962405,0.7349987030029332,-1.0319083064888304,-1.0912496566772454,-3.1828928327635886,1.0003935194090978,-2.137071244720417,-0.04542806863407378,-1.722499847412113,71.25129983762882,30.985838937701857,1.0458215880431718,7,-0.09875011444091797,0.5862503051757812,2.268749237060547,0.4187493324279785,-0.020000457763675428,4,0.032561298909589365,4.455878558044987,18.76499938964844,1.6535126245007798,18.0575008392334,1.7346964196278198,17.104999542236328,0.032561298909589365
85,2008-07-21,17.975000381469727,18.73500061035156,17.892499923706055,18.477500915527344,52937200.0,-0.020435966877618394,-1.5243411446352795,2.392870118074437,35.536430075630236,35.4975848632011,0.688698157103758,1.5843100800665795,2.3037627943821306,0.755328956912031,22.783419752706536,0.8425006866455043,-1.16913249786003,-1.320374679565429,-3.3927130350291677,0.7519636758983097,-2.3565438572972965,-0.2842055018335614,-1.3075998687744175,63.04096228578563,23.18569002053716,1.0361691777318685,7,0.22624969482421875,0.9612503051757812,2.643749237060547,0.7937493324279785,0.3599987030029297,0,0.04228095759404327,2.537315812248005,18.350000381469727,4.455878558044987,18.76499938964844,1.6535126245007798,18.0575008392334,0.04228095759404327
86,2008-07-22,18.512500762939453,18.5575008392334,16.975000381469727,17.399999618530273,65408000.0,0.029902663146746278,1.6320145545215614,-2.213930272722097,39.35800539573586,36.01651588494069,-0.050459561960931154,0.9578969818683731,1.7316749161210296,0.21782857544230438,24.4417819294832,1.5825004577636719,-1.22818073873664,-0.6952493667602546,-2.7430180106054216,1.3525192770849124,-1.7191336886828381,0.3286349551623289,-1.762396246337893,88.18719242592556,47.92563495963749,1.0238843219225828,7,-0.4962501525878906,0.4237499237060547,2.1006240844726562,0.279998779296875,0.09999847412109375,1,-0.004186430455263901,-1.5243411446352795,17.975000381469727,2.537315812248005,18.350000381469727,4.455878558044987,18.76499938964844,-0.004186430455263901
87,2008-07-23,18.3125,18.75,18.149999618530273,18.375,49942800.0,-0.010803551908007969,-2.096770065268111,-0.05617971748981177,40.76070514923826,36.43116828782091,0.052365194235701296,1.0251791946348376,1.901788130356973,0.4178293383817575,25.44788127236005,0.6000003814697266,-1.186005020198035,-0.7776250839233398,-2.7414893145694172,1.1862391467227376,-1.7595571992463768,0.20430703139969708,-1.4829996396484404,74.72069048189867,31.653742588609234,0.9819321153230383,7,-0.31750011444091797,0.6237506866455078,2.1974997520446777,0.6449995040893555,0.6000003814697266,2,0.01802047364947712,1.6320145545215614,18.512500762939453,-1.5243411446352795,17.975000381469727,2.537315812248005,18.350000381469727,0.01802047364947712
88,2008-07-24,17.520000457763672,18.4325008392334,17.489999771118164,18.229999542236328,36625600.0,-0.04327642551461175,-1.4480532670137873,11.3599853515625,38.65378935797568,36.89487888803716,0.6301234211776574,1.667278620479678,2.650706477361169,1.2103288806180856,27.140800290213186,0.9425010681152344,-1.266528240115477,-1.4203746795654304,-3.3835164433507288,0.542767084219868,-2.401945561458078,-0.438803797672783,-0.5752701190332061,30.704236249087963,-15.305273277714704,0.9815708818926488,7,0.3162498474121094,1.3812494277954102,2.936249256134033,1.6787490844726562,1.4549999237060547,3,0.061358380565250004,-2.096770065268111,18.3125,1.6320145545215614,18.512500762939453,-1.5243411446352795,17.975000381469727,0.061358380565250004
89,2008-07-25,17.989999771118164,18.087499618530273,17.267499923706055,17.635000228881836,38690800.0,0.026826444125246596,1.9818212083590536,-0.5,44.71708236313998,37.95974920070701,0.06550567031453625,1.113800067288068,2.1428977248721566,0.7403295672635934,28.078912879113343,0.8199996948242188,-1.2485306413976858,-0.8611253738403306,-2.8268019343059088,1.1045511866252475,-1.843963654073118,0.12171290639245669,-0.9369532527115254,57.18307649490496,7.354854944709594,0.9828382802327885,7,-0.2937498092651367,0.8862504959106445,2.388124942779541,1.239999771118164,0.7574996948242223,4,0.02959973986266462,-1.4480532670137873,17.520000457763672,-2.096770065268111,18.3125,1.6320145545215614,18.512500762939453,0.02959973986266462
90,2008-07-28,17.637500762939453,18.399999618530273,17.5625,18.102500915527344,35699200.0,-0.019594164128041047,-1.7235685620181245,-1.3098612737881605,36.951857820401955,39.055359002542204,0.37821903375272825,1.29545720998318,2.4525505133639314,1.0928285754423044,29.567684220552295,0.8374996185302734,-1.2873969796999205,-1.0629994392395012,-2.9061448010681232,0.7801459225891207,-1.9845721201538105,-0.14142675832519203,-0.4826370356372145,37.323973174613236,-9.893978031785025,0.9215726809143103,7,0.05874919891357422,1.2387495040893555,2.677499294281006,1.592498779296875,0.625,0,0.03926288480858364,1.9818212083590536,17.989999771118164,-1.4480532670137873,17.520000457763672,-2.096770065268111,18.3125,0.03926288480858364
91,2008-07-29,18.99250030517578,18.99250030517578,17.752500534057614,17.75749969482422,49040400.0,0.07682491756901877,1.0080958029084408,-2.6559144195509323,50.14351105988835,40.663928689862,-0.7608984930248859,-0.1735849772436424,1.0685994085041415,-0.26217096679402374,30.847156494878668,1.3549995422363281,-1.2168235098837172,0.3587500572204583,-1.3262084457382386,2.043708560179155,-0.48372919425889194,1.2012293086998085,-1.7419284015116787,100.0,49.20067950582954,0.8424792514793493,7,-1.0087499618530273,-0.1262502670288086,1.3224997520446777,0.23749923706054688,-1.3675003051757812,1,-0.03461899224105547,-1.7235685620181245,17.637500762939453,1.9818212083590536,17.989999771118164,-1.4480532670137873,17.520000457763672,-0.03461899224105547
92,2008-07-30,19.612499237060547,19.725000381469727,18.5674991607666,19.3125,76089200.0,0.03264440815703473,3.4095156438463663,0.24291424194126296,51.669445431553434,41.506461623696836,-1.2707581349349155,-0.8979013837240615,0.4185999555833604,-0.8821698986787894,31.615990075174366,1.157501220703125,-1.0981589703744241,1.0157490730285659,-0.5376594099688425,2.5691575560259743,0.23904483152986344,1.7924533145272683,-2.2225730612755115,95.42213129386124,44.503938993267745,0.7767042414987037,7,-1.2624988555908203,-0.7462491989135742,0.7025008201599121,-0.38249969482421875,-1.6724987030029332,2,-0.050987892359499076,1.0080958029084408,18.99250030517578,-1.7235685620181245,17.637500762939453,1.9818212083590536,17.989999771118164,-0.050987892359499076
93,2008-07-31,18.26499938964844,19.537500381469727,17.872499465942386,19.05500030517578,148888800.0,-0.06870617717428984,-1.1142858526873671,-2.6333430820289037,48.07143943388812,42.87358512082798,-0.0018349623483970845,0.3419015150104556,1.7244971835647895,0.46532994873331646,32.93954174695366,1.7399997711181605,-0.8316490437157746,-0.25225076675414826,-1.6931994418889467,1.1886979083806501,-0.9727251043215475,0.46822357081325094,-0.6415657932949372,40.59000122629121,-12.449285863041993,0.7204743375674001,7,0.08500099182128551,0.6012506484985316,2.106875896453854,0.9650001525878871,-0.7399997711181676,3,0.03545037029611131,3.4095156438463663,19.612499237060547,1.0080958029084408,18.99250030517578,-1.7235685620181245,17.637500762939453,0.03545037029611131
94,2008-08-01,17.9325008392334,18.524999618530273,17.587499618530273,18.325000762939453,61715600.0,-0.018204136957348238,1.3659376601997126,0.4968347706838463,48.8812860445879,44.35634689515661,0.29638087854197437,0.5792668381410806,2.0259041092532613,0.7978284991483591,33.919562280548625,0.9375,-0.7003929369513813,-0.5054993629455566,-1.8879764085584227,0.8769776826673095,-1.1967378857519897,0.1857391598608764,1.7924995422363281,17.10986237985911,-40.32520240182997,0.6912385228064336,8,0.4174995422363281,0.7399997711181641,2.4393744468688965,1.2974987030029297,-1.060001373291012,4,0.058134643437768974,-1.1142858526873671,18.26499938964844,3.4095156438463663,19.612499237060547,1.0080958029084408,18.99250030517578,0.058134643437768974
95,2008-08-04,18.125,18.399999618530273,17.875,17.940000534057614,42686000.0,0.010734652265870448,-2.333325259913655,-0.4713363105796002,55.895960563499536,46.19389746935258,0.142368320500605,0.3429173529118188,1.8324397064289997,0.6053293383817575,34.26900020765149,0.5249996185302734,-0.7059692865161438,-0.2740001678466797,-1.6449670055840784,1.096966669890719,-0.959483586715379,0.41148325102201966,1.557250366210937,25.14620770149179,-36.7597622419638,0.6854834188686999,8,0.3712501525878906,0.5475006103515625,2.216249942779541,1.1049995422363281,-0.8649997711181641,0,0.03434479812095925,1.3659376601997126,17.9325008392334,-1.1142858526873671,18.26499938964844,3.4095156438463663,19.612499237060547,0.03434479812095925
96,2008-08-05,18.399999618530273,18.5575008392334,18.07999992370605,18.299999237060547,34354800.0,0.015172392746497954,1.3011935784834325,0.5405441629808233,52.148003221143554,47.45915281067539,-0.1679271452670008,-0.041727316203665765,1.5673875579197158,0.33032971985148407,34.235495543258196,0.4775009155273473,-0.5939457972982645,0.06924943923950266,-1.14199165888785,1.2804905373668554,-0.5363711098241737,0.674869988303179,1.2403557327270498,38.01168233889491,-24.170950080228955,0.6056205490636756,8,0.09625053405761719,0.2687501907348633,1.9412503242492676,0.8999996185302734,-0.6625003814697266,1,-0.007472764045731162,-2.333325259913655,18.125,1.3659376601997126,17.9325008392334,-1.1142858526873671,18.26499938964844,-0.007472764045731162
97,2008-08-06,17.8700008392334,18.20249938964844,17.767499923706055,18.200000762939453,40924000.0,-0.02880428208069763,1.5970336208614118,-3.299986648610502,44.25914421013299,48.08197001647065,0.32710027117723683,0.42354934735928396,2.082118117461974,0.8603284991483591,34.2887734087373,0.6324996948242188,-0.45806105268177433,-0.405874347686769,-1.594890941746435,0.783142246372897,-1.000382644716602,0.188633949343064,1.7292973973693826,14.487236419193984,-43.78838644230955,0.5945082970298322,8,0.6262493133544922,0.7437496185302734,2.4537487030029297,1.6112489700317383,0.042499542236328125,2,-0.013710175026713012,1.3011935784834325,18.399999618530273,-2.333325259913655,18.125,1.3659376601997126,17.9325008392334,-0.013710175026713012
98,2008-08-07,17.375,17.8125,17.334999084472653,17.69499969482422,43847200.0,-0.02770010162207881,-1.3874954700642528,0.9696962691096148,43.809516889433034,47.98112940828099,0.8933109531930832,0.8073482837806658,2.530154836591514,1.3553293383817575,34.178955773817286,0.5350017547607457,-0.4037756048642329,-0.8040001869201667,-1.9524226267387483,0.3444222528984149,-1.3782114068294575,-0.22978896701087592,2.18406226424133,3.272053833180455,-51.15789435001334,0.5742112199092907,8,1.1549997329711914,1.2387504577636719,2.9362497329711914,2.2549991607666016,-0.030000686645507812,3,0.0325180163486396,1.5970336208614118,17.8700008392334,1.3011935784834325,18.399999618530273,-2.333325259913655,18.125,0.0325180163486396
99,2008-08-08,18.149999618530273,18.212499618530273,17.27750015258789,17.442499160766598,36354400.0,0.04460429459167048,1.2462437280912777,-2.2109410390291697,51.05739798270362,49.548411648536735,0.16024563841309458,-0.006373063524172551,1.6893902787438755,0.5803297198514841,33.8714575052325,0.9349994659423828,-0.33428737191136193,-0.004625511169432883,-1.1325847641467561,1.1233337418078904,-0.5686051376580963,0.5593541153192305,1.3201001185203083,68.16398421073806,14.210937348036573,0.5639796264886617,8,0.35125064849853516,0.15625095367431285,2.3637499809265137,1.6862497329711914,-1.5625,4,-0.03443526243173611,-1.3874954700642528,17.375,1.5970336208614118,17.8700008392334,1.3011935784834325,18.399999618530273,-0.03443526243173611
100,2008-08-11,18.69750022888184,19.125,17.987499237060547,18.11000061035156,55289200.0,0.030165323518386966,-1.7327268020097555,0.8303876161257857,51.116473126854565,49.656518544866316,-0.24706289561992278,-0.5379399458353227,1.072184775393687,0.03282910949991802,32.87675764482158,1.1375007629394531,-0.15666446532674883,0.5152501106262228,-0.6384848130423357,1.6689850342947814,-0.06161735120805645,1.0921175724605021,0.6410435331009801,76.8606329404042,26.112802591975168,0.5768674618342795,8,-0.1962499618530309,-0.3912496566772532,1.741249561309811,1.2437496185302699,-2.675001144409187,0,-0.09760667151218394,1.2462437280912777,18.149999618530273,-1.3874954700642528,17.375,1.5970336208614118,17.8700008392334,-0.09760667151218394
101,2008-08-12,18.200000762939453,18.700000762939453,18.149999618530273,18.549999237060547,33734400.0,-0.0266078063833316,-1.444445386343407,-0.5957424704320116,49.34460045985309,49.3982024368996,0.14102918932738362,0.04827555523339555,1.4950984538414431,0.5694431958325694,31.008273772241264,0.5500011444091797,-0.08426864562254721,-0.03699941635131765,-1.073454934997244,0.9994561022946087,-0.555227175674279,0.48122834297164374,1.0148803824796708,49.93237816196617,2.1253733355025233,0.5182277593229628,8,0.20749950408935547,0.05124950408935547,1.8324990272521973,1.7412490844726562,-1.4750003814697266,1,-0.051648378827089614,-1.7327268020097555,18.69750022888184,1.2462437280912777,18.149999618530273,-1.3874954700642528,17.375,-0.051648378827089614
102,2008-08-13,18.482500076293945,18.542499542236328,18.1200008392334,18.1875,29924800.0,0.015521939643527105,1.0361431939663295,-0.8428610354223434,55.961601120522566,50.27488706874787,-0.35606076829739663,-0.2116002039158964,1.1277496139375636,0.34654037445628916,29.520195667609617,0.4224987030029297,0.10521348821669818,0.2242499351501479,-0.8141353669209899,1.2626352372212857,-0.29494271588542276,0.7434425861857186,0.6424999237060547,65.22327595284848,14.62280494045254,0.519192651035569,8,-0.28125,-0.28125,1.331249713897705,1.5024995803833008,-1.0900001525878906,2,-0.04030844507821496,-1.444445386343407,18.200000762939453,-1.7327268020097555,18.69750022888184,1.2462437280912777,18.149999618530273,-0.04030844507821496
103,2008-08-14,18.94499969482422,18.94750022888184,18.399999618530273,18.467500686645508,25839200.0,0.02502365029736886,1.2694322229205763,1.6186402870720589,55.92064949712407,51.05703856347411,-0.7956271941357116,-0.6955862953001173,0.6007890136428564,-0.06711939672240419,28.663851802177653,0.547500610351566,0.0755662990553354,0.6777495384216294,-0.3820289202568148,1.7375279971000737,0.14786030908240733,1.2076387677608516,0.06915031433105412,90.25708687186538,38.816701155359276,0.5298892293392213,8,-0.7437496185302734,-0.7687492370605469,0.7718753814697266,1.1599998474121094,-2.6499996185302734,3,-0.05449983267281722,1.0361431939663295,18.482500076293945,-1.444445386343407,18.200000762939453,-1.7327268020097555,18.69750022888184,-0.05449983267281722
104,2008-08-15,18.94750022888184,19.13249969482422,18.707500457763672,18.997499465942386,26003200.0,0.00013198913158629644,1.6562477648237484,-0.10471066160169684,58.48995730156577,51.34526042325925,-0.7141046249740981,-0.6862108796421644,0.518342867429407,-0.023103876412022828,27.685695868714287,0.4249992370605469,-0.0253879042824785,0.6503750801086454,-0.45205396713691215,1.752804127354203,0.09916055648586664,1.2015896037314242,-1.6700000762939489,83.84284786193831,29.35208119494922,0.5512145236227782,8,-0.7425003051757848,-0.7712497711181676,0.7693748474121058,1.1574993133544886,-2.222499847412113,4,-0.08457584885443836,1.2694322229205763,18.94499969482422,1.0361431939663295,18.482500076293945,-1.444445386343407,18.200000762939453,-0.08457584885443836
105,2008-08-18,18.73500061035156,19.0625,18.53499984741211,18.905000686645508,25850400.0,-0.01121517962598384,1.1752641783238096,3.4000534065767094,48.041080943039205,50.88893572569209,-0.45368679966983905,-0.43621981326743153,0.675712809003457,0.23933973523643104,26.619757600726228,0.5275001525878906,0.006345778922799639,0.3998754501342745,-0.7081813702545254,1.5079322705230744,-0.15415296006012724,0.9539038603286762,-1.4204004669189416,60.740786789264234,11.510650485342715,0.5540284101944005,8,-0.5300006866455043,-0.5587501525878871,0.9262490272522008,1.3699989318847692,-2.3150005340576136,0,-0.11462508256523551,1.6562477648237484,18.94750022888184,1.2694322229205763,18.94499969482422,1.0361431939663295,18.482500076293945,-0.11462508256523551
106,2008-08-19,18.434999465942386,18.809999465942386,18.40250015258789,18.612499237060547,21104800.0,-0.016012870810552027,-2.360841283949093,1.0441158321084743,40.58376338309683,50.480560078243634,-0.16561500681917352,-0.15001386250886029,0.9281314148662503,0.588646196194798,24.9211072430567,0.40749931335449574,0.049144124340941175,0.10374937057495615,-1.0022357398891444,1.2097344810390567,-0.4492431846570959,0.6567419258070082,-1.084041331481938,31.111010641604896,-11.769033905483024,0.5529925552320504,8,-0.22999954223633168,-0.2587490081787145,1.120625495910641,1.8262500762939418,-2.284999847412113,1,-0.1308652265451209,1.1752641783238096,18.73500061035156,1.6562477648237484,18.94750022888184,1.2694322229205763,18.94499969482422,-0.1308652265451209
107,2008-08-20,18.64249992370605,18.677499771118164,18.415000915527344,18.524999618530273,18118800.0,0.011255788650659238,1.79998779296875,-0.6619744038856167,53.691938691720374,51.57860694516445,-0.2816290847677898,-0.34943990599698793,0.6892274067965296,0.4337549230669886,23.41094642192578,0.2624988555908203,0.008667231162551303,0.2947498321533182,-0.8198701832289927,1.409369847535629,-0.26256017553783906,0.8520598398444754,-1.2559109580383279,33.10584026184656,-9.648150888450608,0.5573100076911556,8,-0.43749999999999645,-0.46624946594237926,0.23000049591064808,0.998749732971195,-3.132499694824215,2,-0.1028563524250311,-2.360841283949093,18.434999465942386,1.1752641783238096,18.73500061035156,1.6562477648237484,18.94750022888184,-0.1028563524250311
108,2008-08-21,18.59499931335449,18.65999984741211,18.29750061035156,18.489999771118164,15544800.0,-0.0025479742816659767,2.0850918771508646,0.8936108044932115,56.861714737257955,52.22353102900382,-0.04791064883006513,-0.22901547711478187,0.7248378942674947,0.5371164435410236,21.447502747326208,0.3624992370605504,-0.011808566942967502,0.19349927902221253,-0.8547550134739659,1.241753571518391,-0.33062786722587845,0.7176264252703035,-1.173492133103636,35.628626250628024,-9.940834810360798,0.5241271462480896,8,-0.03499984741210582,-0.24499893188476207,0.026251316070560193,0.9487504959106481,-4.144999504089354,3,-0.06466789104879545,1.79998779296875,18.64249992370605,-2.360841283949093,18.434999465942386,1.1752641783238096,18.73500061035156,-0.06466789104879545
109,2008-08-22,18.522499084472656,18.94750022888184,18.459999084472656,18.84000015258789,20955600.0,-0.0038989100058618442,-1.203389684393847,-3.023832879200829,54.2219760575604,52.56858691019336,0.09273772164846505,-0.12076811443413149,0.7696921410577531,0.6627889430000593,19.103825606964282,0.48750114440918324,0.08572494350586979,0.09437408447265483,-0.9367833205133103,1.12553148945862,-0.42120461802032594,0.6099527869656356,-1.066772053930336,29.41158871048203,-17.967093743850043,0.5155787024929823,8,0.10375118255615234,-0.1724987030029297,0.09875154495239258,1.0212507247924805,-3.174999237060547,4,-0.12025909668129042,2.0850918771508646,18.59499931335449,1.79998779296875,18.64249992370605,-2.360841283949093,18.434999465942386,-0.12025909668129042
110,2008-08-25,18.32999992370605,18.72249984741211,18.28249931335449,18.3799991607666,18039600.0,-0.010392720760233454,-5.068953723921775,0.15747738222538396,49.24324654244084,52.55732536381422,0.2543750640273714,0.13309527537088073,0.9158612764246179,0.8951869320551857,17.179778199443824,0.44000053405762074,0.23106455212215948,-0.13275003433227894,-1.096423997848941,0.8309239291843831,-0.61458701609061,0.34908694742605206,-0.8407374398780938,7.1429390911280395,-39.70956337828271,0.4818369817583313,8,0.29625034332275746,0.020000457763675428,0.26375055313110707,1.2137498855590856,-3.0024995803832955,0,-0.08756135018640077,-1.203389684393847,18.522499084472656,2.0850918771508646,18.59499931335449,1.79998779296875,18.64249992370605,-0.08756135018640077
111,2008-08-26,18.334999084472656,18.575000762939453,18.217500686645508,18.417499542236328,18667200.0,0.0002727310849652831,-1.251988465697465,1.6500343327991502,55.67070978018506,52.525004103776716,0.3023327612676461,0.08043614644466146,0.8496114777215809,0.9345923397621974,16.01137354984907,0.3575000762939453,0.25552382892531256,-0.09487581253051758,-1.026794052162348,0.8370424271013128,-0.5608349323464346,0.3710833072853994,-0.8128718564247741,16.095681028401142,-33.41115891827329,0.46595911981591553,8,0.34000110626220703,0.015001296997070312,0.2337512969970703,1.2087507247924805,-3.9374990463256836,1,-0.10444500157081893,-5.068953723921775,18.32999992370605,-1.203389684393847,18.522499084472656,2.0850918771508646,18.59499931335449,-0.10444500157081893
112,2008-08-27,18.612499237060547,18.625,18.212499618530273,18.25749969482422,19141600.0,0.015134996806348111,1.1710485368669377,-4.303000878531465,65.93688775700693,53.637919465985924,0.050525541946935704,-0.29072855572644585,0.5015391230639956,0.7013258183713802,15.668353251882824,0.41250038146972656,0.2461259769280133,0.23262434005737376,-0.5227063920117097,0.9879550721264572,-0.14504102597716795,0.6102897060919155,-1.058164559677138,54.4216716145236,-0.8949935171829395,0.3776653660345423,8,0.06000041961669922,-0.11624908447265625,-0.13624858856201172,0.9200010299682617,-4.402499198913574,2,-0.13230354436372693,-1.251988465697465,18.334999084472656,-5.068953723921775,18.32999992370605,-1.203389684393847,18.522499084472656,-0.13230354436372693
113,2008-08-28,18.912500381469727,18.95249938964844,18.542499542236328,18.6875,26741200.0,0.01611826228107116,1.6885377125453778,0.633804708739429,61.18856184565229,53.937764415328864,-0.2844873164552162,-0.5689011944616524,0.13952492951186457,0.43557693311119294,14.584246545824255,0.4099998474121129,0.3019756023459017,0.5002504348754897,-0.2890893416240772,1.2895902113750566,0.10558054662570626,0.8949203231252731,-1.3266024037375033,94.59472695264832,39.21349388104477,0.39466988824978316,8,-0.27500057220458984,-0.41625022888183594,-0.44687509536743164,0.41374969482421875,-5.06750011444092,3,-0.17990747304473953,1.1710485368669377,18.612499237060547,-1.251988465697465,18.334999084472656,-5.068953723921775,18.32999992370605,-0.17990747304473953
114,2008-08-29,18.975000381469727,19.0,18.674999237060547,18.739999771118164,19326400.0,0.0033046925969257845,1.2807083294294013,1.044445386343407,54.7476491810639,54.68293866399828,-0.38294717510079224,-0.5789798357170284,0.011155206154779052,0.41722145465352156,13.25094620315819,0.3250007629394531,0.2750071892435919,0.5106254577636733,-0.28299524897643735,1.304246164503784,0.1138151043936162,0.9074358111337304,-1.358170369395662,96.82544680376964,42.33695918743082,0.396810353370056,8,-0.36875057220458984,-0.47875022888183594,-0.6062502861022949,0.35124969482421875,-6.1875,4,-0.23847169861580275,1.6885377125453778,18.912500381469727,1.1710485368669377,18.612499237060547,-1.251988465697465,18.334999084472656,-0.23847169861580275
115,2008-09-02,18.747499465942386,19.375,18.59749984741211,19.207500457763672,29898400.0,-0.01198950782364716,-1.0460524169362468,-1.957445945068487,60.3204199399573,56.87590050364944,-0.17152447749239386,-0.31879650589269204,0.17442633840278177,0.6867147782197769,12.03603208751382,0.7775001525878906,0.20656984003981904,0.2519995689392118,-0.5343737939191833,1.038372931797607,-0.1411871124899875,0.6451862503684112,-1.1003560602133184,46.02147714874064,-8.669757134176926,0.39318668142919844,9,0.046250343322750354,-0.24624919891357777,-0.4612493515014684,0.578750610351559,-5.5899991989135795,1,-0.1813574991537874,1.2807083294294013,18.975000381469727,1.6885377125453778,18.912500381469727,1.1710485368669377,18.612499237060547,-0.1813574991537874
116,2008-09-03,18.262500762939453,18.834999084472656,18.01749992370605,18.63999938964844,35400800.0,-0.0258700475700242,1.1302964785407286,0.82064741907263,46.14712431430685,56.03758779504795,0.32009327694248313,0.16376950756625064,0.6084645645379609,1.2113119606840854,10.839943230179708,0.8174991607666051,0.09832857219058155,-0.22612419128417827,-1.0183950858297806,0.566146703261424,-0.6222596385569794,0.17001125598862288,-0.5462430934395464,18.047942943934707,-33.85239548088749,0.3961354472728008,9,0.4337491989135742,0.23874950408935547,0.023749351501464844,1.0637493133544922,-5.80000114440918,2,-0.1607118574676677,-1.0460524169362468,18.747499465942386,1.2807083294294013,18.975000381469727,1.6885377125453778,18.912500381469727,-0.1607118574676677
117,2008-09-04,17.625,18.15749931335449,17.4375,18.1299991607666,37670000.0,-0.03490763785391038,1.5714285714285914,1.3377509877828067,28.217845465864784,52.854935653782036,0.891873199099134,0.8242331752805967,1.1736511237767715,1.8868226485386543,9.586347660622167,0.8250007629394531,0.08184377995582182,-0.8513749122619636,-1.6901325843716393,-0.012617240152287934,-1.2707537483167997,-0.43199607620712754,1.75,9.67741935483871,-35.82728889736395,0.41937883605483695,9,0.78125,0.8762502670288086,0.8000001907348633,1.7012500762939453,-4.625,3,-0.18312056521151931,1.1302964785407286,18.262500762939453,-1.0460524169362468,18.747499465942386,1.2807083294294013,18.975000381469727,-0.18312056521151931
118,2008-09-05,17.940000534057614,17.9950008392334,17.3125,17.492500305175778,40616800.0,0.017872370726673026,1.4484298182290625,-0.886140539723906,34.928961661323484,50.71126738753348,0.5299165881489962,0.5836557059466863,0.793341494873399,1.617358720658995,7.982040403526941,0.6825008392333984,0.15127617181437358,-0.5646244049072315,-1.275502742346692,0.14625393253222896,-0.9200635736269618,-0.2091852361875013,1.396249465942386,30.424268317944904,-9.808294232571829,0.3554391687197295,9,0.40374946594238637,0.46749973297119496,0.668124675750736,1.3862495422363317,-3.2225008010864205,4,-0.20791529458594737,1.5714285714285914,17.625,1.1302964785407286,18.262500762939453,-1.0460524169362468,18.747499465942386,-0.20791529458594737
119,2008-09-08,17.524999618530273,18.57250022888184,17.170000076293945,18.377500534057614,56669600.0,-0.02313271478111134,1.257544962758732,-1.9050290044710707,32.93371419286417,48.89909712646942,0.8812108199360438,1.0007409125828133,1.160720490834322,2.068800026197792,6.5391839739443975,1.4025001525878942,0.09716884076730992,-0.9483753204345717,-1.7710511152569488,-0.12569952561219466,-1.3597132178457585,-0.537037423023385,1.7303003814697249,16.099753039431512,-20.648917364883026,0.41133789741118826,9,0.7475004196166992,0.7475004196166992,1.0831255912780762,1.8012504577636719,-3.122499465942383,0,-0.20998570223136404,1.4484298182290625,17.940000534057614,1.5714285714285914,17.625,1.1302964785407286,18.262500762939453,-0.20998570223136404
120,2008-09-09,16.872499465942386,17.587499618530273,16.795000076293945,17.587499618530273,49882000.0,-0.0372325344816532,1.2167814632428655,0.8387089556913873,29.955114333169817,46.041808743467726,1.458610908909364,1.5910818906773834,1.7288265732931585,2.750723647724584,6.298785135926242,0.7924995422363281,0.0061733414996680835,-1.5096254348754847,-2.591613585058141,-0.42763728469282825,-2.050619509966811,-0.9686313597841583,2.2576825386352475,3.7989915356690136,-32.27222916605485,0.5409940750913281,9,1.2125005722045863,1.2125005722045863,1.6387510299682582,2.453750610351559,-4.434999465942386,1,-0.24210989561554563,1.257544962758732,17.524999618530273,1.4484298182290625,17.940000534057614,1.5714285714285914,17.625,-0.24210989561554563
121,2008-09-10,17.260000228881836,17.475000381469727,16.657499313354492,16.817499160766598,43936800.0,0.02296641133233579,-1.1442629511969382,-0.6188824806731019,33.047227365133836,42.38740203325959,1.0086563411034035,1.1905900352343082,1.2700912469730241,2.3873744654052516,6.103704295984593,0.8175010681152344,-0.06131756230491803,-1.0751246452331529,-2.2665529542686116,0.11630366380230583,-1.6708387997508822,-0.4794104907154235,1.6833672214331017,31.46217375887932,-4.778257627980675,0.5957141545177288,9,0.7562494277954102,0.7562494277954102,1.3243751525878906,2.0662498474121094,-3.9925003051757812,2,-0.2376882912775491,1.2167814632428655,16.872499465942386,1.257544962758732,17.524999618530273,1.4484298182290625,17.940000534057614,-0.2376882912775491
122,2008-09-11,17.737499237060547,17.84000015258789,16.762500762939453,16.852500915527347,47132000.0,0.02766506383816214,-1.0234756414251585,1.9999913792360038,40.48807796451382,40.08734826868866,0.44028669157867384,0.6897811330330832,0.7246315560051073,1.9291850372828243,5.680876044338222,1.0774993896484375,-0.07854432321283156,-0.560375595092772,-1.7786848085683218,0.6579336183827778,-1.169530201830547,0.04877901164500287,0.9772813995583469,56.39683589439159,19.249571863462698,0.6091546067377742,9,0.2787504196166992,0.2787504196166992,0.8450007438659668,1.5887508392333984,-4.682498931884767,3,-0.2973925212359555,-1.1442629511969382,17.260000228881836,1.2167814632428655,16.872499465942386,1.257544962758732,17.524999618530273,-0.2973925212359555
123,2008-09-12,17.912500381469727,17.915000915527344,17.3125,17.482500076293945,28240400.0,0.009866167832922823,1.7701104066366753,0.48587697254706075,43.383965619749354,38.82471676187593,0.1212710788043978,0.4568864436620821,0.4983404653553549,1.7774614736180716,5.684828857897098,0.6025009155273438,-0.12804060550623575,-0.33374948501586843,-1.5237744737881016,0.8562755037563647,-0.9287619794019832,0.2612630093702464,0.5965521228227288,65.5352724867829,26.277239482884347,0.5950124943861163,9,0.10374927520751953,0.10374927520751953,0.6424999237060547,1.4137496948242188,-4.910000801086426,4,-0.27424984099660654,-1.0234756414251585,17.737499237060547,-1.1442629511969382,17.260000228881836,1.2167814632428655,16.872499465942386,-0.27424984099660654
124,2008-09-15,17.344999313354492,17.7450008392334,17.065000534057614,17.165000915527347,38734400.0,-0.031681845416863585,-2.578956878767601,0.41860062809388643,40.12036373125273,36.58026607201987,0.4841551776020552,0.9467151270784733,1.0177799737259647,2.3659747953030426,6.021475451978868,0.8474998474121129,-0.26690678849081806,-0.8211255073547363,-2.0280230114475657,0.38577199673809304,-1.424574259401151,-0.21767675530832165,0.9788978718441683,54.671898533732346,10.882602466592175,0.6034487520464149,9,0.40124988555908203,0.6712503433227539,1.2268757820129395,1.9812507629394531,-4.669999122619627,0,-0.15148455949261985,1.7701104066366753,17.912500381469727,-1.0234756414251585,17.737499237060547,-1.1442629511969382,17.260000228881836,-0.15148455949261985
125,2008-09-16,16.587499618530273,17.239999771118164,16.25,16.655000686645508,83596400.0,-0.04367251224051616,-1.6666649541208989,-0.37500927191616806,34.77125964685405,35.316281108969555,1.009161373215246,1.6180379870848185,1.7371706729995822,3.1314334680601377,6.520098685056627,1.0949993133544922,-0.4305645404936982,-1.471250152587892,-2.836742727680029,-0.10575757749575487,-2.153996440133959,-0.7885038650418252,1.5697577794839717,20.27023621325635,-25.905860171474057,0.6827462875460678,9,0.8237504959106445,1.2250003814697266,1.8162508010864258,2.738750457763672,-4.460000038146973,1,-0.13172566789400075,-2.578956878767601,17.344999313354492,1.7701104066366753,17.912500381469727,-1.0234756414251585,17.737499237060547,-0.13172566789400075
126,2008-09-17,16.022499084472653,16.987499237060547,16.002500534057614,16.452499389648438,67536800.0,-0.03406182649894052,-3.1915069760646233,6.370274088725681,28.506241852225344,35.34832515189851,1.366728758058077,2.1007389987396046,2.2289865606706663,3.6900113447913476,6.986524402961387,0.9849987030029332,-0.6002191471995317,-1.9156256675720265,-3.5424050167272654,-0.28884631841678754,-2.7290153421496477,-1.1022359929944052,1.9058874257798841,1.0456756301230357,-42.26620547389086,0.8133896745776197,9,1.2650012969970739,1.666251182556156,2.3812513351440465,3.3037509918212926,-3.942499160766598,2,-0.22374781022436518,-1.6666649541208989,16.587499618530273,-2.578956878767601,17.344999313354492,1.7701104066366753,17.912500381469727,-0.22374781022436518
127,2008-09-18,16.725000381469727,16.809999465942386,14.595000267028807,16.049999237060547,84189200.0,0.04384467699410677,4.242605914365589,-1.569768989194643,32.98328953334614,35.132139359901025,0.584615399610346,1.314619045622642,1.485664535128322,2.982991554820366,7.901583560889317,2.2149991989135795,-0.7707283186961753,-1.1172493934631333,-2.7944738314330273,0.5599750445067606,-1.955861612448082,-0.2786371744781846,0.9337620921155221,64.15661742127091,26.202628266323003,0.8386122189849472,9,-0.1412501335144043,0.25999975204467773,1.604374885559082,2.6012496948242188,-4.7300004959106445,3,-0.2067264800540376,-3.1915069760646233,16.022499084472653,-1.6666649541208989,16.587499618530273,-2.578956878767601,17.344999313354492,-0.2067264800540376
128,2008-09-19,17.392499923706055,17.790000915527344,16.760000228881836,17.752500534057614,68941600.0,0.03991028562103205,3.7356203905886893,-0.5333333333333281,38.7486717051915,35.77824575015962,-0.1885415587121706,0.5822651997231212,0.7731369717093415,2.293852241553587,8.244851677280318,1.0650005340576172,-0.854547750313575,-0.3896248817443855,-2.0392169490057768,1.2599671855170058,-1.2144209153750793,0.4351711518863084,-2.797499656677248,87.5586569283455,54.694772152737755,0.824796033630695,9,-1.1374993324279785,-0.4074997901916504,0.8087501525878906,1.9337501525878906,-5.744999885559082,4,-0.24938908366003465,4.242605914365589,16.725000381469727,-3.1915069760646233,16.022499084472653,-1.6666649541208989,16.587499618530273,-0.24938908366003465
129,2008-09-22,16.295000076293945,17.247499465942386,16.225000381469727,17.229999542236328,46266400.0,-0.06310190324716991,1.1082470273852116,2.5972163353537323,34.48277027255337,36.28131863231335,0.8002938885615087,1.5856258835141617,1.8336879457165907,3.3528518267976892,9.159284858459102,1.1674995422363281,-0.8560250168429242,-1.3757497787475579,-3.113308849472311,0.36180929197719536,-2.2445293141099327,-0.506970243385183,-1.6999998092651385,53.208120945579104,21.099431248940625,0.8687795353623762,9,-0.03999948501586914,0.690000057220459,1.8937501907348633,3.03125,-3.802499771118166,0,-0.2020558748386011,3.7356203905886893,17.392499923706055,4.242605914365589,16.725000381469727,-3.1915069760646233,16.022499084472653,-0.2020558748386011
130,2008-09-23,16.725000381469727,16.867500305175778,16.02750015258789,16.462499618530273,43803600.0,0.02638848132325866,2.06849028733873,-0.2807496394395044,40.203891109975245,37.07650349285128,0.3879696904822474,1.0848380384209975,1.3868507885019987,2.878676824710599,9.94883504012108,0.8400001525878871,-0.8964029067443278,-0.8654994964599609,-2.6229983159503476,0.8919993230304257,-1.7442489062051543,0.013249913285232395,-2.0661001014709495,66.6666567170149,31.425294864095832,0.8787494097451936,9,-0.4699997901916504,0.25999975204467773,1.4656248092651367,2.6012496948242188,-4.052500724792482,1,-0.24215247224879066,1.1082470273852116,16.295000076293945,3.7356203905886893,17.392499923706055,4.242605914365589,16.725000381469727,-0.24215247224879066
131,2008-09-24,16.420000076293945,16.930000305175778,16.375,16.762500762939453,24532400.0,-0.01823619122386999,-1.5664704196158685,-1.3047607283507476,41.98270722510276,37.2425734106945,0.6272470712737821,1.3059733574750503,1.7046504394870468,3.1478586429513875,10.666735520535427,0.5550003051757777,-0.9070095609763236,-1.0747498512268052,-2.8697276188324423,0.7202279163788301,-1.9722387350296238,-0.17726096742398667,-1.6984777835845968,57.12048321876809,17.875230072580514,0.8974888838028177,9,-0.16499948501586914,0.565000057220459,1.770625114440918,2.7987499237060547,-2.8575000762939453,2,-0.26141903020499124,2.06849028733873,16.725000381469727,1.1082470273852116,16.295000076293945,3.7356203905886893,17.392499923706055,-0.26141903020499124
132,2008-09-25,16.149999618530273,16.617500305175778,16.135000228881836,16.4375,23895200.0,-0.016443389555976906,-2.0393785931839665,0.8394154893105157,38.01874358153363,36.646437628670526,0.7245762460354115,1.4567170768395599,1.9538700472754797,3.370885919294551,11.568510009778699,0.48250007629394176,-0.8554224887161936,-1.2216253280639648,-3.0315415395839267,0.5882908834559952,-2.1265834338239458,-0.3166672223039839,-1.3671077533645644,6.950321300178127,-32.03056442942218,0.9049581057599801,9,0.042500972747802734,0.8350005149841309,2.04062557220459,2.9125003814697266,-2.3125,3,-0.2520123709572327,-1.5664704196158685,16.420000076293945,2.06849028733873,16.725000381469727,1.1082470273852116,16.295000076293945,-0.2520123709572327
133,2008-09-26,15.510000228881836,15.850000381469727,15.199999809265135,15.682499885559082,51171200.0,-0.039628446115510196,1.5615753364164136,0.5999980097258065,36.90709245840395,36.28940748724288,1.104043901272334,1.9275671958262635,2.542414999569239,3.9498539620693336,13.25465848503344,0.9499998092651385,-0.8617632221770108,-1.6914997100830078,-3.5309809533063685,0.1479815331403529,-2.611240331694688,-0.7717590884713275,-0.6669661827088937,15.140438173248816,-25.63037172447278,0.9197406216116804,9,0.6825003623962402,1.4749999046325684,2.6806249618530273,3.426250457763672,-2.3874998092651367,4,-0.22662800073834433,-2.0393785931839665,16.149999618530273,-1.5664704196158685,16.420000076293945,2.06849028733873,16.725000381469727,-0.22662800073834433
134,2008-09-29,14.449999809265135,15.119999885559082,13.97249984741211,15.074999809265135,78439200.0,-0.0683430305592665,2.2097896314949717,3.623195616959404,35.050919299240064,36.32048078195244,1.9111841553935225,2.7733767138664245,3.550961510591792,4.938167543357993,15.225415073087778,1.5375003814697266,-0.9730323191447106,-2.525250101089478,-4.550054239508798,-0.5004459626701561,-3.537652170299138,-1.5128480318798179,3.340001106262209,16.145389279638188,-28.09166717658342,1.012402069209661,9,1.4312505722045916,2.2237501144409197,4.00500011444092,4.486250877380373,0.5025005340576207,0,-0.19394462339862728,1.5615753364164136,15.510000228881836,-2.0393785931839665,16.149999618530273,-1.5664704196158685,16.420000076293945,-0.19394462339862728
135,2008-09-30,15.34749984741211,15.357500076293945,14.095000267028807,14.095000267028807,38720400.0,0.06211073010336721,-1.0159684347020281,-2.003999328613284,38.89695382413024,37.47500433438632,0.9155750530660036,1.6950005301002022,2.623464944987738,3.978261939314468,16.642013318098563,1.2624998092651385,-1.1082321967665365,-1.4577500820159912,-3.426180017664038,0.5106798536320571,-2.4419650498400145,-0.4735351141919679,2.366151046752929,46.491962372838124,0.6125740142308302,0.9842149678240238,9,0.5337505340576172,1.3262500762939453,3.140625476837158,3.5887508392333984,-1.22999954223633,1,-0.18602375439786956,2.2097896314949717,14.449999809265135,1.5615753364164136,15.510000228881836,-2.0393785931839665,16.149999618530273,-0.18602375439786956
136,2008-10-01,15.327500343322756,15.524999618530273,14.802499771118164,15.1875,27054000.0,-0.0013031115353114853,1.7009395939656355,0.11177675866359282,35.22380229726072,37.7239501970435,0.923765176110221,1.564031807562694,2.5952891673310443,3.9528295725635925,18.406894387063186,0.7224998474121094,-1.1934485969952675,-1.3309995651245092,-3.2795134619562543,0.617514331707234,-2.30525651354038,-0.3567426167086367,2.3113275299072225,51.228743342308945,6.403808137529772,0.9742569484158717,10,0.5537500381469709,1.346249580383299,3.160624980926512,3.608750343322752,-2.445000648498535,2,-0.17321811301097967,-1.0159684347020281,15.34749984741211,2.2097896314949717,14.449999809265135,1.5615753364164136,15.510000228881836,-0.17321811301097967
137,2008-10-02,14.397500038146973,15.3725004196167,14.327500343322756,15.3725004196167,35216000.0,-0.06067527544247786,1.1435890614087734,-6.964271360549227,30.27497601097744,36.782428453241934,1.6638621419641133,2.360881908153832,3.471761844827771,4.835360979206733,19.618697641198338,1.0450000762939435,-1.2073345339185373,-2.0996248722076416,-4.2365934883618905,0.03734374394660733,-3.168109180284766,-1.0311405641305171,3.168001274566649,22.63648840708243,-18.7603644314897,1.068484308077124,10,1.2124996185302752,2.276249885559082,4.115000247955322,4.538750648498535,-1.0225000381469727,3,-0.057996182388233675,1.7009395939656355,15.327500343322756,-1.0159684347020281,15.34749984741211,2.2097896314949717,14.449999809265135,-0.057996182388233675
138,2008-10-03,14.210000038146973,15.042499542236328,14.077500343322756,14.767499923706055,58355600.0,-0.01302309425269721,-1.3465046790955624,0.5717945307043885,31.62368890769656,36.46475274603563,1.511388499748767,2.3764537693881564,3.6280003647531984,4.971903822895868,20.79566216672203,0.9649991989135724,-1.1356759557213287,-2.10062484741211,-4.355207107524016,0.153957412699798,-3.227915977468065,-0.9733337173561551,3.2836412452606183,15.297921143254497,-23.410973933269595,1.127291130055954,10,1.2412500381469709,2.463749885559082,4.374374866485596,4.726250648498535,-1.2124996185302734,4,-0.02621396330870629,1.1435890614087734,14.397500038146973,1.7009395939656355,15.327500343322756,-1.0159684347020281,15.34749984741211,-0.02621396330870629
139,2008-10-06,13.845000267028807,14.005000114440918,12.5625,13.354999542236328,87360800.0,-0.025686120347524155,2.5617268324960234,-0.8789252473138849,33.14900907546175,35.680876964423014,1.6676827883654557,2.584110075956348,3.941700981787827,5.283905398438231,23.16077265639558,1.6475000381469727,-1.156595450169668,-2.2816246509552034,-4.712669457843793,0.1494201559333863,-3.4971470543995,-1.0661022475109085,3.578218187658875,43.291153828572256,2.156951678424541,1.2155224034442949,10,0.901249885559082,2.123749732971193,4.721874713897707,5.091250419616701,-0.3975000381469709,0,-0.05218489226993417,-1.3465046790955624,14.210000038146973,1.1435890614087734,14.397500038146973,1.7009395939656355,15.327500343322756,-0.05218489226993417
140,2008-10-07,12.787500381469727,14.109999656677244,12.654999732971193,14.0,75845600.0,-0.07638135537472435,1.0314150207311976,-2.474485357228363,31.257252012661468,34.4891597185962,2.355630699815288,3.499291029493609,4.945919629984093,6.2816399076837754,25.132011937491487,1.4549999237060511,-1.3085730639887068,-3.1348745822906494,-5.957022420757596,-0.3127267438237027,-4.545948501524123,-1.723800663057176,4.441289335030447,7.594950563448564,-37.01523384756895,1.4110739192334738,10,1.8024997711181623,3.1812496185302734,5.763749599456787,6.1137495040893555,0.14999961853027344,1,0.16930595482056177,2.5617268324960234,13.845000267028807,-1.3465046790955624,14.210000038146973,1.1435890614087734,14.397500038146973,0.16930595482056177
141,2008-10-08,13.157500267028807,13.607500076293945,11.9375,12.2524995803833,75210400.0,0.028934496541266563,-1.1758960811747778,-0.7463925537085934,28.502559433250198,33.431805924342484,1.6474210684302886,2.9578330316699013,4.482157026034239,5.85294040176573,27.15169403288987,1.6700000762939453,-1.3344845964117553,-2.5597496986389174,-5.5630891714385395,0.4435897741607029,-4.061419435038728,-1.0580799622391073,3.8846378608113614,35.51674288193952,-6.3474446286123225,1.5016697363998104,10,0.7362499237060565,2.2287492752075213,5.489999771118166,5.718750000000002,0.4524993896484375,2,0.07296219028416995,1.0314150207311976,12.787500381469727,2.5617268324960234,13.845000267028807,-1.3465046790955624,14.210000038146973,0.07296219028416995
142,2008-10-09,12.462499618530273,13.984999656677244,12.352499961853027,13.447500228881836,42537600.0,-0.0528216328629022,-1.7095432335022218,-1.0883976386831107,20.390391271057013,31.596616903526158,1.9716856763074766,3.4123334381872183,5.053398327099401,6.480811919260244,29.635192440179026,1.632499694824217,-1.4842548009197483,-2.991000366210937,-6.168749970536741,0.186749238114869,-4.579875168373839,-1.4021255640480348,4.273360221639486,16.90820276746806,-18.383803305106092,1.5888748021629027,10,1.2687501907348633,2.7925004959106463,6.1362504959106445,6.413750648498535,1.0975008010864258,3,0.0337011104633822,-1.1758960811747778,13.157500267028807,1.0314150207311976,12.787500381469727,2.5617268324960234,13.845000267028807,0.0337011104633822
143,2008-10-10,13.0,13.487500190734865,11.75,11.75,72541600.0,0.04312942009406573,-1.780000305175784,-1.269034746642294,28.783003696546658,30.90018183656023,1.1630010221564007,2.622381556082555,4.439273343703867,5.880941680960781,32.45698044766554,1.737500190734865,-1.6417683646673762,-2.207874965667724,-5.344493521277638,0.9287435899421883,-3.776184243472681,-0.6395656878627669,3.447958249759573,52.96610940019942,19.116655193810736,1.5683092778049563,10,0.6374998092651367,2.1612501144409197,5.453750133514404,5.866250038146973,0.18999958038330078,4,0.028846153846153744,-1.7095432335022218,12.462499618530273,-1.1758960811747778,13.157500267028807,1.0314150207311976,12.787500381469727,0.028846153846153744
144,2008-10-13,14.717499732971193,14.75,13.397500038146973,13.7475004196167,49433200.0,0.13211536407470725,1.6135268816411679,0.7759994506835952,38.91190009518308,30.901842533343874,-0.5727994164601728,0.7356609733705106,2.67424573449218,4.117970552550291,34.55199928624401,1.75,-1.719780705615987,-0.3590002536773671,-3.3347006317486265,2.6167001243938923,-1.8468504427129968,1.1288499353582626,1.3546218568076132,98.91665776570645,66.35901995934505,1.48785018903563,10,-1.0799999237060565,0.44375038146972656,3.658125400543211,4.1487503051757795,-1.0574998855590838,0,-0.11686763000248124,-1.780000305175784,13.0,-1.7095432335022218,12.462499618530273,-1.1758960811747778,13.157500267028807,-0.11686763000248124
145,2008-10-14,14.40250015258789,15.52750015258789,13.8125,15.5,53142400.0,-0.0214030634345872,1.9761386993952754,-1.13144394259073,38.8689659381735,31.306860715667515,-0.4536512762545861,0.9260518996364908,2.9308714213833937,4.399336325987868,35.50699549184105,1.7150001525878906,-1.7556190126060862,-0.5647498607635502,-3.4663904228816342,2.336890701354534,-2.015570141822593,0.8860704202954928,1.3238517100086113,70.21839961464238,39.083720935033995,1.4508202810590425,10,-0.7637500762939453,0.43000030517578125,3.869999885559082,4.463749885559082,-1.5074996948242188,1,-0.06630792665080842,1.6135268816411679,14.717499732971193,-1.780000305175784,13.0,-1.7095432335022218,12.462499618530273,-0.06630792665080842
146,2008-10-15,12.4375,14.0,12.13249969482422,13.880000114440918,76699200.0,-0.13643465591179404,1.2199113607133747,1.3143510842778838,32.74459807646345,31.581263167388183,1.1826603558898618,2.7496795210579297,4.80459524779112,6.32276694659134,36.57696556015021,2.27000045776367,-1.7419638502537769,-2.350500059127807,-5.415967616043183,0.7149674977875708,-3.8832338375854967,-0.8177662806701189,3.0900001525878906,18.19986690216299,-15.333275919989052,1.5327337784576887,10,1.2012500762939453,2.395000457763672,5.647500038146973,6.2350006103515625,-0.4025001525878906,2,0.04020100502512558,1.9761386993952754,14.40250015258789,1.6135268816411679,14.717499732971193,-1.780000305175784,13.0,0.04020100502512558
147,2008-10-16,13.267499923706055,13.332500457763672,12.010000228881836,12.537500381469727,56062800.0,0.06673366220752208,2.075579744859034,-0.506065500396345,39.757934422053786,32.485068224538985,0.19613938364156525,1.7363971858431473,3.908167808247647,5.4460615089421935,36.51252183389872,1.322500228881836,-1.8172271297871863,-1.347625112533569,-4.342301751581125,1.6470515265139873,-2.844963432057348,0.14971320699021007,2.260000228881836,40.17206783344391,4.134231950186916,1.4973383195237782,10,0.3712501525878906,1.5650005340576172,4.748749732971191,5.405000686645508,-1.6724996566772479,3,0.025814941393684787,1.2199113607133747,12.4375,1.9761386993952754,14.40250015258789,1.6135268816411679,14.717499732971193,0.025814941393684787
148,2008-10-17,13.05500030517578,13.767499923706055,12.875,12.875,35098400.0,-0.016016553212906848,-8.91664900606112,0.24657591513599422,43.0940614696953,33.59007404612049,0.2543168054035174,1.6941402267835493,4.066358853329811,5.597451890559531,37.66403872955843,0.8924999237060547,-1.8802599984853572,-1.3432497501373302,-4.110650262610777,1.424150762336117,-2.7269500063740537,0.04045050609939338,2.17029983520508,29.70860267120991,-8.480095693111771,1.383700256236723,10,0.5837497711181658,1.7775001525878924,4.961249351501467,5.613749504089357,-0.625,4,0.03868250498934933,2.075579744859034,13.267499923706055,1.2199113607133747,12.4375,1.9761386993952754,14.40250015258789,0.03868250498934933
149,2008-10-20,13.0024995803833,13.454999923706055,12.779999732971193,13.327500343322756,35965600.0,-0.004021503145554495,1.3275871707767781,-1.8055567329292863,37.331171053310854,34.26495393952598,0.19527625766936652,1.567704782826885,4.037836839973725,5.574625037622418,38.465735367584614,0.6750001907348615,-1.8166771022495727,-1.231125450134277,-3.91387079785785,1.451619897589298,-2.5724981239960645,0.1102472237275105,1.9447765487670896,28.216044720073874,-8.55377365590359,1.3413726738617873,10,0.6362504959106445,1.767500877380371,5.013750076293945,5.611250877380371,-0.6199998855590803,0,0.014420304253105254,-8.91664900606112,13.05500030517578,2.075579744859034,13.267499923706055,1.2199113607133747,12.4375,0.014420304253105254
150,2008-10-21,12.675000190734865,13.267499923706055,12.572500228881836,12.837499618530273,28995600.0,-0.02518741782099576,-2.7823179387104227,0.49999706562436824,36.130718156403184,35.112527130987424,0.5645027810194119,1.6614127335116802,4.261187125130851,5.819696829913573,39.1991857870739,0.6949996948242188,-1.775891984738399,-1.3561248302459692,-3.8519557762790324,1.139706115787094,-2.604040303262501,-0.10820935722943759,2.0164938480834937,33.417087353702115,-1.4608287133755837,1.247915473016532,10,0.9637498855590803,2.095000267028807,5.206249237060545,5.938750267028807,0.32499980926513494,1,0.07771200330215833,1.3275871707767781,13.0024995803833,-8.91664900606112,13.05500030517578,2.075579744859034,13.267499923706055,0.07771200330215833
151,2008-10-22,12.1274995803833,13.0,12.0,12.49250030517578,40243600.0,-0.04319531377615082,-2.225807047039225,2.246166215748313,37.63616349509366,37.02872404476928,1.062238577885159,1.9719439837880692,4.712067645674512,6.281906954256609,40.16831860281633,1.0,-1.7512291465764296,-1.6890004158020027,-4.0547363218223325,0.6767354902183271,-2.8718683688121676,-0.5061324627918378,2.3286749353295892,7.213555071389338,-28.00606783594273,1.1828679530101651,10,1.5112504959106445,2.642500877380371,5.484375476837158,5.9900007247924805,1.012500762939455,2,0.06328599496485099,-2.7823179387104227,12.675000190734865,1.3275871707767781,13.0024995803833,-8.91664900606112,13.05500030517578,0.06328599496485099
152,2008-10-23,12.079999923706055,12.387499809265135,11.4350004196167,12.1899995803833,47970000.0,-0.003916690028509917,2.7722739556324565,0.30136832396644264,38.219025865989565,38.077170952485154,1.1731432955010277,1.7907059985823768,4.65129597486218,6.237026276507876,41.0968033056646,0.9524993896484357,-1.618404480086859,-1.5330000877380368,-3.7490336438849585,0.683033468408885,-2.6410168658114976,-0.42498330966457587,2.159680630749804,27.652717737283012,-9.670188413073426,1.1080167780734607,10,1.4012503623962402,2.532500743865967,5.408125400543213,5.913750648498532,-0.06750011444091975,3,-0.0037251719021650365,-2.225807047039225,12.1274995803833,-2.7823179387104227,12.675000190734865,1.3275871707767781,13.0024995803833,-0.0037251719021650365
153,2008-10-24,11.994999885559082,12.125,10.9350004196167,10.949999809265137,40798800.0,-0.007036427043361715,-1.213955064592652,-9.500030344277503,39.440637367963475,38.13591953834964,1.2299326147998997,1.6852738883289913,4.60989463121151,6.236516739942793,41.47595242002885,1.1899995803833008,-1.4911388981040403,-1.4422501087188717,-3.5810090031827997,0.6965087857450563,-2.511629555950835,-0.3728706614869086,1.9642126554128616,42.06347914839894,5.268502085397465,1.0693794472319638,10,1.236250400543213,2.3675007820129395,4.789375305175781,5.240000247955322,0.4250001907348633,4,-0.03334719652743301,2.7722739556324565,12.079999923706055,-2.225807047039225,12.1274995803833,-2.7823179387104227,12.675000190734865,-0.03334719652743301
154,2008-10-27,11.647500038146973,12.300000190734865,11.609999656677244,11.7524995803833,41901600.0,-0.02897039189058004,-6.666659602424336,-0.10047802351240506,42.91925269371524,38.5859514000765,1.2249758326635423,1.9099779316154617,4.824268383545494,6.488592684381143,41.0815065479952,0.6900005340576207,-1.2291397342374886,-1.6496249675750736,-3.8744948329800533,0.5752448978299061,-2.7620599002775634,-0.5371900348725838,1.948807048262342,30.546613934155776,-9.531277569738005,1.11243493270249,10,0.820000171661377,2.44374990463257,4.972500324249268,5.537499904632568,1.4624996185302717,0,0.06718182137506101,-1.213955064592652,11.994999885559082,2.7722739556324565,12.079999923706055,-2.225807047039225,12.1274995803833,0.06718182137506101
155,2008-10-28,12.49250030517578,12.895000457763672,11.762499809265135,11.975000381469727,58436000.0,0.07254777971764992,-1.403181676522128,-4.928592188919147,46.09970723039461,40.069852417179966,0.09001596144021917,0.8855226914953764,3.8600667726107094,5.566443888758892,40.756828755748444,1.2475004196166992,-1.0799462258659673,-0.6618747234344493,-2.6905403937146755,1.3667909468457768,-1.6762075585745624,0.35245811170566377,0.7844499812184207,75.42373859804758,33.33262538598755,1.0143328351401133,10,-0.14125013351440252,1.440000057220459,4.127500057220461,4.667500019073488,0.2100000381469762,1,-0.008805331812238193,-6.666659602424336,11.647500038146973,-1.213955064592652,11.994999885559082,2.7722739556324565,12.079999923706055,-0.008805331812238193
156,2008-10-29,12.672499656677244,13.3774995803833,12.3774995803833,12.600000381469727,55994400.0,0.01440859292409935,-2.8647277471762997,0.14009523844625404,51.31086177995647,41.35351101250249,-0.05938842838789604,0.5232459067077766,3.5701714251281533,5.315587076182316,40.46550112974607,1.0,-1.1399064127667948,-0.3491253376007091,-2.108660546368906,1.410409871167488,-1.2288929419848067,0.5306422667833885,-1.737499237060545,71.13612421939234,24.791311187576667,0.8797676043840982,10,-0.32124948501586736,1.2600007057189941,3.947500705718996,4.487500667572023,0.622500419616701,2,0.025843389401884354,-1.403181676522128,12.49250030517578,-6.666659602424336,11.647500038146973,-1.213955064592652,11.994999885559082,0.025843389401884354
157,2008-10-30,13.5625,14.039999961853027,12.645000457763672,12.647500038146973,74913200.0,0.07023084375100441,-2.0326105097083103,12.620815301035549,53.36322900639045,42.49452962769083,-1.0092788219184428,-0.45589180172311217,2.5716617668141666,4.366490199272999,39.63936384573299,1.3949995040893555,-1.1673323566494478,0.5826250076293942,-1.0761939824665525,2.241443997725341,-0.24678448741858006,1.4120345026773684,-2.578649597167969,84.6215770611961,37.49854154613106,0.8294094950479733,10,-1.0749998092651367,0.21375036239623846,3.0575003623962402,3.5975003242492676,0.47749996185302734,3,-0.031152048418598643,-2.8647277471762997,12.672499656677244,-1.403181676522128,12.49250030517578,-6.666659602424336,11.647500038146973,-0.031152048418598643
158,2008-10-31,13.837499618530273,14.020000457763672,13.25,13.47249984741211,40372800.0,0.02027646956905249,1.1095861061685623,0.3989068703117525,43.64161686405107,43.19569027332863,-1.2981191391433597,-0.8013128104063991,2.1906424468004957,4.043652088677327,38.62429922833446,0.7700004577636719,-0.9346524832715417,0.8762496471405026,-0.7320090805429462,2.4845083748239514,0.07212028329877818,1.680379010982227,-2.731403233337403,91.6666535847161,48.9844744757559,0.8041293638417241,10,-1.3499994277954102,-0.44499921798706055,2.751250743865967,3.322500705718994,-0.4549999237060529,4,-0.13188797539847574,-2.0326105097083103,13.5625,-2.8647277471762997,12.672499656677244,-1.403181676522128,12.49250030517578,-0.13188797539847574
159,2008-11-03,13.1225004196167,14.024999618530273,12.977499961853027,13.979999542236328,28425200.0,-0.051671126910536214,1.2110827608766765,-2.3493141379040052,41.25683092146192,43.76525835833515,-0.6306246360863206,-0.1509564064491613,2.791464951151511,4.698904392794077,36.87442267248821,1.047499656677246,-0.8656891664191999,0.19737544059753453,-1.3589186367807677,1.7536695179758368,-0.5807715980916157,0.9755224792866848,-1.899047891357423,59.71462213981474,19.668111883136483,0.7781470386891507,11,-0.6350002288818359,0.1087498664855957,3.466249942779541,4.037499904632568,0.16749954223632812,0,-0.05353403092848008,1.1095861061685623,13.837499618530273,-2.0326105097083103,13.5625,-2.8647277471762997,12.672499656677244,-0.05353403092848008
160,2008-11-04,14.952500343322756,15.112500190734865,13.470000267028807,13.595000267028807,73603600.0,0.13945512403797733,-1.0435456867819262,-1.5830920877759445,67.5017457486491,47.08365638650798,-2.3507982965900105,-1.9082822739209515,0.8724047885339861,2.8113285466776343,34.8056380520176,1.9899997711181658,-0.7864021215583694,1.91912536621094,0.12078153404427283,3.717469198377607,1.0199534501276073,2.8182972822942727,-3.616385917719729,94.14991547692772,49.2191513142364,0.8991719160833332,11,-1.9287500381469744,-1.7212500572204608,1.324999809265135,1.8962497711181623,-1.930000305175783,1,-0.12322358430630664,1.2110827608766765,13.1225004196167,1.1095861061685623,13.837499618530273,-2.0326105097083103,13.5625,-0.12322358430630664
161,2008-11-05,14.11750030517578,14.800000190734865,14.107500076293945,14.572500228881836,44992000.0,-0.05584350569969099,-1.9157876138887067,-0.3351748789202515,55.91099126439464,49.0494303196641,-1.3453040793489155,-1.0515893710918647,1.606644422624809,3.5763669546243566,32.312801336610015,0.8450002670288104,-0.6584417484388503,1.0361253261566148,-0.8262745514476713,2.898525203760901,0.10492538735447177,1.9673252649587578,-2.554802733664843,59.67578548180934,13.558842264497365,0.9311999388021434,11,-1.0937499999999982,-0.8862500190734846,2.159999847412111,2.7312498092651385,-0.8800001144409144,2,-0.10023020586259557,-1.0435456867819262,14.952500343322756,1.2110827608766765,13.1225004196167,1.1095861061685623,13.837499618530273,-0.10023020586259557
162,2008-11-06,12.88249969482422,14.0,12.6850004196167,13.760000228881836,52092800.0,-0.08748011926012011,-1.0667984699230764,1.9285729257056028,48.94976792472333,50.1060003815263,0.01732416945148607,0.22818930251299996,2.7155103246455017,4.727925694043412,30.577132095528192,1.4324998855590803,-0.5101639355106382,-0.21987528800964107,-2.0622569193208324,1.6225063433015503,-1.1410661036652368,0.7013155276459546,-1.106813966159848,8.135913237040112,-38.40187892478081,0.9211908156555957,11,0.47875022888183416,0.3487505912780744,3.39500045776367,3.9662504196166974,0.3050003051757795,3,0.032020212788008484,-1.9157876138887067,14.11750030517578,-1.0435456867819262,14.952500343322756,1.2110827608766765,13.1225004196167,0.032020212788008484
163,2008-11-07,13.375,13.699999809265135,12.827500343322756,13.112500190734865,30906400.0,0.03823018178480142,-1.096096061695033,-0.29914489972025426,52.152559688554895,51.13192338095293,-0.28925537386360034,-0.24746408549444254,2.0903261700473017,4.157233602700217,28.4731826576058,0.8724994659423793,-0.3225881567195721,0.2538750171661377,-1.5917497021143348,2.09949973644661,-0.6689373424740985,1.176687376806374,-1.3991054036113972,28.42429023445263,-19.5870929279756,0.9228123596402358,11,0.0625,-0.14374971389770508,2.7668747901916504,3.473750114440918,0.31750011444091797,4,0.049719623316114125,-1.0667984699230764,12.88249969482422,-1.9157876138887067,14.11750030517578,-1.0435456867819262,14.952500343322756,0.049719623316114125
164,2008-11-10,12.9975004196167,13.824999809265135,12.800000190734865,13.824999809265135,26516800.0,-0.028224267692209426,1.4773422949973283,-3.152380917780513,51.85291727377451,51.771168941328476,0.33512193172748894,-0.005722909596780568,2.3260047992875883,4.451915819908116,27.777296337137958,1.0249996185302699,-0.13574107263822377,-0.03762459754943848,-1.7234179406217862,1.6481687455229093,-0.8805212690856123,0.8052720739867354,-0.8334094875673212,12.873327681347416,-35.45635925056871,0.8428966715361735,11,0.7474994659423828,0.2337498664855957,3.064999580383301,3.8512496948242188,0.8424997329711914,0,0.029621024256822004,-1.096096061695033,13.375,-1.0667984699230764,12.88249969482422,-1.9157876138887067,14.11750030517578,0.029621024256822004
165,2008-11-11,13.447500228881836,13.7475004196167,12.59000015258789,12.7475004196167,32392800.0,0.034622026908032844,-1.2807879320307618,-0.8459218435949936,57.669964352191265,52.47773589379902,0.03892877068137324,-0.5596298268921558,1.7438231917538456,3.923668835022127,27.920410800564966,1.1575002670288086,0.06588134247611954,0.460125207901001,-1.112921349472197,2.033171765274199,-0.3263980707855971,1.246648486587599,-1.106504741311328,38.80090775984493,-14.121224892525504,0.7865232786865989,11,0.403749942779541,-0.21624994277954102,1.9099998474121094,2.6962499618530273,0.22749996185302912,1,-0.011712233823988893,1.4773422949973283,12.9975004196167,-1.096096061695033,13.375,-1.0667984699230764,12.88249969482422,-0.011712233823988893
166,2008-11-12,12.9375,13.912500381469727,12.795000076293945,13.112500190734865,42746000.0,-0.03792528129402695,-3.8586965761021674,-0.2500003405980655,54.72842655450244,52.629424510255895,0.6598641879312623,-0.010804160245571737,2.128625422730911,4.36168127540153,27.08312637686463,1.1175003051757812,0.2544411799562827,-0.07487502098083532,-1.6268776979604578,1.4771276559987871,-0.8508763594706465,0.7011263175089759,-0.43021423023963123,24.64538191616864,-30.173037928308965,0.7760013384898111,11,0.913750171661377,0.2937502861022949,2.3418750762939453,3.2062501907348633,0.8050003051757795,2,0.006570051257736909,-1.2807879320307618,13.447500228881836,1.4773422949973283,12.9975004196167,-1.096096061695033,13.375,0.006570051257736909
167,2008-11-13,13.609999656677244,13.645000457763672,12.47249984741211,12.970000267028807,38733600.0,0.05198064979147787,2.302814006904039,-3.6571353834583635,58.36354207822994,54.26519397849799,-0.005798884919135716,-0.6917978006307006,1.356712660707311,3.6139866648182863,26.22714623911606,1.1725006103515625,0.3813709125619855,0.5804996490478498,-0.9907944642812705,2.15179376237697,-0.20514740761671035,1.36614670571241,1.5025005340576207,78.99301301367584,21.629199923004535,0.7856470566645598,11,0.182500362396242,-0.3787493705749494,1.0300002098083514,2.221250534057619,-0.17249965667724432,3,-0.027369542640629407,-3.8586965761021674,12.9375,-1.2807879320307618,13.447500228881836,1.4773422949973283,12.9975004196167,-0.027369542640629407
168,2008-11-14,13.5600004196167,14.25,13.112500190734865,13.27750015258789,37410400.0,-0.0036737133226902863,-2.7142839348356644,0.4414070881911165,60.21907964575796,56.37211050341978,0.0007794910836196323,-0.6345595881991457,1.2945131516787534,3.590131907497245,25.535959840288285,1.137499809265135,0.44979876163282384,0.5052504062652581,-1.0838979138922653,2.0943987264227815,-0.2893237538135036,1.2998245663440198,1.4996997642517105,61.18146153862662,0.4078780818947507,0.7945741600787612,11,0.2324995994567871,-0.3287501335144043,0.9331245422363281,2.271249771118164,-0.14750003814697266,4,-0.027470531570029877,2.302814006904039,13.609999656677244,-3.8586965761021674,12.9375,-1.2807879320307618,13.447500228881836,-0.027470531570029877
169,2008-11-17,13.1899995803833,13.557499885559082,12.914999961853027,13.27750015258789,29303200.0,-0.027286196739207513,-1.0156866382334506,-0.3097362460038552,53.926255975563606,54.863722750854734,0.42617930648818003,-0.26329052640693007,1.5590812744237361,3.895193121581464,24.811731057419255,0.6450004577636719,0.42427940832564914,0.12587456703186106,-1.464187884344744,1.7159370184084661,-0.6691566586564424,0.9209057927201645,1.817956596755982,40.365663649962116,-17.788295147252285,0.7950312256883028,11,0.44625043869018555,0.04125070571899414,1.2093753814697266,2.5475006103515625,0.032500267028808594,0,0.03809708491613262,-2.7142839348356644,13.5600004196167,2.302814006904039,13.609999656677244,-3.8586965761021674,12.9375,0.03809708491613262
170,2008-11-18,13.65999984741211,13.770000457763672,13.15250015258789,13.197500228881836,31482800.0,0.03563307672335436,-1.2352961483624412,-5.285675360486534,55.382939371472204,54.80505031830779,-0.27540466901733396,-0.6911490262612574,1.0079711892908971,3.34835572299507,23.849402603711855,0.6175003051757812,0.47800327313898094,0.5466248512268059,-1.0536748457495335,2.1469245482031454,-0.2535249972613638,1.3467746997149757,1.2972472031326294,66.80730790774335,9.870209004664957,0.8001498484881698,11,-0.2987499237060547,-0.42874956130981445,0.739375114440918,1.983750343322754,-0.3474998474121094,1,0.013177182078071725,-1.0156866382334506,13.1899995803833,-2.7142839348356644,13.5600004196167,2.302814006904039,13.609999656677244,0.013177182078071725
171,2008-11-19,12.895000457763672,13.960000038146973,12.8100004196167,13.5,34948000.0,-0.056002884201595826,-1.967742411825075,-1.3081081972756854,46.31113767380381,54.51186917931673,0.3329609803861793,0.141555387893888,1.6688068733252592,4.036438890337113,22.62307122320888,1.1499996185302734,0.5948935985893691,-0.2567495822906487,-1.7930362910301803,1.2795371264488828,-1.0248929366604145,0.5113937720791171,2.0125516487184143,23.769371256392702,-28.440362622028424,0.7681433543697662,11,0.4662494659423828,0.12874984741210938,1.3406248092651367,2.667499542236328,0.14749908447265625,2,0.060488538602693875,-1.2352961483624412,13.65999984741211,-1.0156866382334506,13.1899995803833,-2.7142839348356644,13.5600004196167,0.060488538602693875
172,2008-11-20,12.03499984741211,12.824999809265135,12.0,12.552499771118164,50990000.0,-0.06669256144413571,-1.808511812582984,0.8553724219247527,40.64365518699839,53.23310201247712,1.1846833371088028,1.0519456491204195,2.3971092905193636,4.813342345025166,21.26238781134194,0.8950004577636719,0.30959702091308294,-1.114500188827515,-2.657513063550679,0.42851268589564917,-1.886006626189097,-0.3429937514659329,2.8238512138885774,1.555548773871528,-43.77685249611476,0.7715064373615822,11,1.0900001525878906,0.9887504577636719,2.200625419616699,3.5275001525878906,0.7125005722045898,3,0.14187789608745494,-1.967742411825075,12.895000457763672,-1.2352961483624412,13.65999984741211,-1.0156866382334506,13.1899995803833,0.14187789608745494
173,2008-11-21,11.595000267028807,12.399999618530273,10.885000228881836,12.399999618530273,84771200.0,-0.03655999883356176,2.763976671093457,1.5555545317504522,41.83809703374931,52.12034420802988,1.5037749574394716,1.5393658489242643,2.6919408396440136,5.17478625333044,19.844200925494498,1.5149993896484375,0.1585290036190301,-1.534499788284304,-3.1492228653884826,0.08022328881987484,-2.3418613268363924,-0.7271382497322154,3.149496751819852,23.089433567042942,-19.580030952361998,0.8073615385520891,11,0.9724998474121112,1.4037499427795428,2.6406250000000018,3.967499732971193,1.5174999237060582,4,0.1589046736126838,-1.808511812582984,12.03499984741211,-1.967742411825075,12.895000457763672,-1.2352961483624412,13.65999984741211,0.1589046736126838
174,2008-11-24,12.43000030517578,12.5,11.44499969482422,11.90250015258789,44853600.0,0.0720138006828126,2.1610517713351682,-0.6552802205418022,34.91778785881671,49.59232459765493,0.6479480514768419,0.8073898473532903,1.7367775479610277,4.270677421497135,18.514389430416,1.0550003051757795,0.1755612620518221,-0.7386247634887706,-2.2357926822711125,0.7585431552935713,-1.4872087228799415,0.009959195902400353,2.082926906274869,50.243908036637166,13.504480743278833,0.7485839593911707,11,0.1374998092651385,0.5687499046325701,1.8056249618530291,3.1324996948242205,0.9299993515014648,0,0.07904264297442043,2.763976671093457,11.595000267028807,-1.808511812582984,12.03499984741211,-1.967742411825075,12.895000457763672,0.07904264297442043
175,2008-11-25,12.38249969482422,12.74250030517578,12.25,12.59000015258789,44959600.0,-0.003821448848378539,-1.0846580496193299,-0.39336568292100665,38.547851910193735,47.79448297050951,0.5905990809200148,0.8919581034104578,1.685505652946647,4.257871284718002,17.694051627959006,0.4925003051757795,0.11806566083308212,-0.7806253433227521,-2.289017609892584,0.7277669232470796,-1.534821476607668,-0.02642921003783627,1.9127518976722993,48.69917264483528,14.24714615643613,0.7541961332849156,11,0.18500041961669744,0.6162505149841291,1.821875572204588,3.1800003051757795,1.0725002288818342,1,0.06783768813166224,2.1610517713351682,12.43000030517578,2.763976671093457,11.595000267028807,-1.808511812582984,12.03499984741211,0.06783768813166224
176,2008-11-26,13.0,13.0,12.050000190734865,12.202500343322756,27670000.0,0.049868792278984664,1.382445688373774,-3.843363360603021,50.84441464207641,46.95902436649246,-0.019113219902124,0.3164772684976356,0.9925862174466875,3.5693109933621443,17.244293374126084,0.9499998092651349,0.10352571828858892,-0.17950005531310964,-1.6724983125236932,1.313498201897474,-0.9259991839184014,0.5669990732921821,1.090636510679639,100.0,59.64895276277869,0.7464991286052922,11,-0.43249988555908203,-0.0012497901916503906,1.2043752670288086,2.5625,1.4025001525878906,2,0.024038461538461453,-1.0846580496193299,12.38249969482422,2.1610517713351682,12.43000030517578,2.763976671093457,11.595000267028807,0.024038461538461453
177,2008-11-28,13.140000343322756,13.1850004196167,12.792499542236328,12.927499771118164,10610000.0,0.010769257178673497,1.5950409054367187,0.2664585124587616,48.221047395660754,45.62590967203722,-0.2601518927504305,0.15094016294161428,0.7545913995472286,3.3710771244081936,17.365317603072896,0.3925008773803711,-0.006943864510956743,-0.018374729156493075,-1.5004716790916213,1.4637222207786351,-0.7594232041240563,0.7226737458110701,0.7582979904490159,98.04347510599267,53.862879599043985,0.7410484749675641,11,-0.7175002098083514,-0.14125013351440607,1.064374923706053,2.4224996566772443,0.9499998092651349,4,-0.007420152095808263,1.382445688373774,13.0,-1.0846580496193299,12.38249969482422,2.1610517713351682,12.43000030517578,-0.007420152095808263
178,2008-12-01,12.012499809265135,12.78499984741211,11.917499542236328,12.75,30951600.0,-0.0858067355097577,1.148607871504916,-3.470579787544353,43.30387208552388,44.44564479536613,0.6981711182576849,1.1960269240553085,1.7474565729541016,4.427687918634048,17.71785459620468,1.2225008010864276,-0.08398890017065064,-1.0546252727508563,-2.584619614494052,0.47536906899233955,-1.8196224436224533,-0.28962810187925925,1.7050006382132405,32.61493552013304,-14.884463252909867,0.7649971708715976,12,0.41000032424926935,0.9862504005432147,2.0343756675720233,3.3925004005432147,1.9274997711181658,0,0.061186316089234305,1.5950409054367187,13.140000343322756,1.382445688373774,13.0,-1.0846580496193299,12.38249969482422,0.061186316089234305
179,2008-12-02,12.420000076293945,12.4399995803833,11.88249969482422,12.172499656677244,26573200.0,0.03392301964612798,2.878267792281015,-0.3355937025183477,42.97435976354881,43.066913727819085,0.18993356016384233,0.7728215753987087,1.2426613579873944,3.9617256325123833,17.899911299820065,0.5574998855590803,-0.2576941974454581,-0.6119999885559082,-2.168664558163318,0.9446645810515015,-1.390332273359613,0.16633229624779666,1.1275503580686372,41.266800949793115,-7.0299839652552905,0.778332284803705,12,0.0025000572204589844,0.5787501335144043,1.376875400543213,2.7350001335144043,1.4849996566772479,1,0.055756852672061985,1.148607871504916,12.012499809265135,1.5950409054367187,13.140000343322756,1.382445688373774,13.0,0.055756852672061985
180,2008-12-03,13.109999656677244,13.1875,12.02750015258789,12.029999732971193,36399600.0,0.055555521428723775,-1.1382503709224896,4.363628657190261,51.15114866663178,43.6046927270222,-0.6551881649905731,-0.06565733298729093,0.44751635810475854,3.224546654589238,18.84373874783407,1.1599998474121094,-0.44212878178348447,0.17012462615966584,-1.0996241217580724,1.4398733740774041,-0.4647497477992033,0.804999000118535,0.27779776535649425,94.06127776251235,41.00585127517171,0.634874373958869,12,-1.0737495422363263,-0.11124944686889471,0.169375419616701,2.0450005531311053,0.13000011444091975,2,0.019069413161477033,2.878267792281015,12.420000076293945,1.148607871504916,12.012499809265135,1.5950409054367187,13.140000343322756,0.019069413161477033
181,2008-12-04,12.702500343322756,13.1875,12.55500030517578,12.982500076293945,30484400.0,-0.031083091077499736,-1.1999996682870768,-0.2592590303250785,43.72190108336862,43.946720048841115,-0.31052122128975057,0.24284937228616954,0.7527997793326069,3.598623856503812,19.838571803931,0.6324996948242205,-0.5433878928182363,-0.16662468910217143,-1.3116531331054304,0.9784037549010876,-0.7391389111038009,0.40588953289945806,0.5351292471218692,62.83528404141512,12.521260137102814,0.5725142220016296,12,-0.6662502288818377,0.2962498664855939,0.4393749237060529,2.452499866485594,0.5824995040893537,3,0.05924027239084939,-1.1382503709224896,13.109999656677244,2.878267792281015,12.420000076293945,1.148607871504916,12.012499809265135,0.05924027239084939
182,2008-12-05,13.295000076293945,13.36750030517578,12.125,12.4375,40991600.0,0.04664433906373766,1.4788022808262624,-3.0625031931090345,48.29472139520686,44.66412275566973,-0.7884029664500325,-0.33430219558020013,0.07156583608376721,2.9605993313914993,19.960843708949188,1.2425003051757795,-0.6932762389241098,0.4052500247955315,-0.7555447117307672,1.5660447613218302,-0.17514734346761784,0.9856473930586809,-2.4099998474121094,95.1178317115526,44.27088080107746,0.580397368263149,12,-0.8887500762939453,-0.2962498664855957,-0.15312480926513672,1.8600001335144043,-0.5524997711181658,4,0.08330199849104991,-1.1999996682870768,12.702500343322756,-1.1382503709224896,13.109999656677244,2.878267792281015,12.420000076293945,0.08330199849104991
183,2008-12-08,14.039999961853027,14.417499542236328,13.49250030517578,13.600000381469727,53093600.0,0.0560360948690386,-1.824426302785157,0.5131189985252804,55.21792715591268,46.91969378868039,-1.285266015434491,-1.0824239576316952,-0.7347085533595035,2.1626478804250198,19.681633130868573,1.1224994659423828,-0.6705109642780371,1.1169999122619636,-0.1366983720100059,2.370698196533933,0.49015077012597885,1.7438490543979484,-3.105349731445312,85.10849691889817,31.575192477204183,0.6268491421359845,12,-0.8900003433227539,-1.0412497520446777,-0.9081246852874756,1.1150002479553223,-1.6949996948242205,0,0.003561267156033887,1.4788022808262624,13.295000076293945,-1.1999996682870768,12.702500343322756,-1.1382503709224896,13.109999656677244,0.003561267156033887
184,2008-12-09,13.38249969482422,14.109999656677244,13.274999618530273,13.875,32127200.0,-0.04683050347686957,-1.3604226088738107,-1.1193199428661802,48.33483265920896,48.00713609412653,-0.5346712751489822,-0.4159263931772532,-0.1132141384034,2.7694620262021825,19.581235796638996,0.8350000381469709,-0.5221641240168857,0.4402496814727801,-0.8299790993856906,1.7104784623312508,-0.19486470895645525,1.0753640719020154,-2.30853549194336,56.694555994662686,4.640374938529426,0.6351143904292358,12,-0.2325000762939471,-0.3837494850158709,-0.44249939918518244,1.772500514984129,-1.5299997329711932,1,0.041658875267876594,-1.824426302785157,14.039999961853027,1.4788022808262624,13.295000076293945,-1.1999996682870768,12.702500343322756,0.041658875267876594
185,2008-12-10,13.289999961853027,13.462499618530273,12.737500190734865,13.287500381469727,30186800.0,-0.00691199215995264,3.1726718608920828,-0.005075286973494666,52.57832547506609,48.1997928533476,-0.33514963297938216,-0.35397991809512774,-0.08747101057117135,2.8162108617441426,19.478864167546213,0.7249994277954084,-0.3461201994201968,0.35562496185302805,-0.903317570120727,1.614567493826783,-0.27384630413384947,0.9850962278399056,-2.0822943453979477,50.81789288893695,-4.615259785311082,0.629471265986878,12,-0.1400003433227539,-0.29124975204467773,-0.43062472343444824,1.8650002479553223,-2.685000419616699,2,0.046275377944577256,-1.3604226088738107,13.38249969482422,-1.824426302785157,14.039999961853027,1.4788022808262624,13.295000076293945,0.046275377944577256
186,2008-12-11,13.022500038146973,13.647500038146973,12.93000030517578,13.100000381469727,29928400.0,-0.02012791004318082,-4.466668604292022,-31.005341472720335,56.986205693277036,49.17369933086052,-0.07165804540137088,-0.08409720548362642,0.10943230136093973,3.0273575683382816,19.479951838608013,0.7174997329711932,-0.1640762799073947,0.08387503623962367,-1.1756856579172492,1.3434357303964966,-0.5459053108388137,0.713655383318061,-1.6864026646606423,39.14940969940013,-22.144705890270956,0.6297803470784369,12,0.12749958038330078,-0.17999982833862305,0.10500025749206543,2.132500171661377,-1.9774999618530291,3,0.016701841607530632,3.1726718608920828,13.289999961853027,-1.3604226088738107,13.38249969482422,-1.824426302785157,14.039999961853027,0.016701841607530632
187,2008-12-12,13.237500190734865,13.477499961853027,12.625,12.6274995803833,25100000.0,0.01650989840338557,-1.7723586312985173,-7.870940749400134,62.00219041929891,51.251290256835524,-0.30326494776127966,-0.34618398139121886,-0.14514041518654786,2.7598757469733783,19.32302674977096,0.8524999618530273,-0.011338819467558992,0.3175001621246363,-0.9108909194880397,1.5458912437373122,-0.2966953786817026,0.9316957029309751,-1.7781467304985341,34.170172784016884,-30.636484860688924,0.6141955408063381,12,-0.08750057220459162,-0.586250305175783,-0.10999989509582697,1.9175000190734846,-2.1925001144409215,4,0.0035882648530944916,-4.466668604292022,13.022500038146973,3.1726718608920828,13.289999961853027,-1.3604226088738107,13.38249969482422,0.0035882648530944916
188,2008-12-15,13.1875,13.442500114440918,12.942500114440918,13.202500343322756,21858800.0,-0.003777162607322304,1.0202024872602569,-0.02459070215374124,56.252576061715295,52.72664762329847,-0.07717923188986475,-0.34311304034180523,-0.13006508533400662,2.769224674047747,19.82117298241418,0.5,-0.01522080849420604,0.2861249923706062,-0.9123393751172468,1.4845893598584592,-0.31310719137331944,0.8853571761145318,-1.6098206964836699,37.87879663612986,-27.581493899082645,0.5992321837439263,12,0.034999847412109375,-0.536250114440918,0.1087501049041748,1.9675002098083496,-2.1075000762939435,0,-0.03374405268809255,-1.7723586312985173,13.237500190734865,-4.466668604292022,13.022500038146973,3.1726718608920828,13.289999961853027,-0.03374405268809255
189,2008-12-16,13.692500114440918,13.69499969482422,13.1850004196167,13.324999809265135,30714400.0,0.038293847540543435,1.7382550679221738,-24.499459596920097,60.05372487017073,53.715822757025016,-0.42766650272199236,-0.8522311788657504,-0.6530751563582537,2.218592598382486,20.076734161220777,0.5099992752075213,0.005216318228141503,0.7660000801086433,-0.4781402438394178,2.0101404040567044,0.14392991813461364,1.388070242082673,-2.0012280013757877,99.76639429007378,30.85636728981703,0.6220701619740305,12,-0.4212503433227539,-1.041250228881836,-0.3581249713897705,1.4625000953674316,-3.0450000762939453,1,-0.09841152719735657,1.0202024872602569,13.1875,-1.7723586312985173,13.237500190734865,-4.466668604292022,13.022500038146973,-0.09841152719735657
190,2008-12-17,13.84000015258789,14.0,13.515000343322756,13.572500228881836,24687600.0,0.01077232330941591,-1.535947940560501,0.7278903444123779,56.94789199326921,55.18537730256953,-0.5148703677065285,-1.0388152150559442,-0.7831509161757495,2.0314834439424594,20.453880303543915,0.4849996566772443,0.16872914406487638,0.9045001029968258,-0.3643406382619645,2.173340844255616,0.27007973236743155,1.53892047362622,-2.0396789423559127,88.3636474609375,22.420229314231335,0.6344203706293948,12,-0.5687503814697266,-1.1887502670288086,-0.35187506675720215,1.315000057220459,-2.802499771118164,2,-0.14360550352763024,1.7382550679221738,13.692500114440918,1.0202024872602569,13.1875,-1.7723586312985173,13.237500190734865,-0.14360550352763024
191,2008-12-18,13.675000190734865,14.047499656677244,13.517499923706055,13.842499732971193,30374800.0,-0.0119219624301935,-1.1968897374776912,-0.6261666916226372,54.40691823978422,55.86451028530034,-0.2206140389600968,-0.8562856641085901,-0.6142127662097341,2.1338772239922985,20.535706752743383,0.5299997329711896,0.3145738708060861,0.7005001544952414,-0.6103529377082975,2.0113532466987802,0.04507360839347285,1.35592670059701,-1.7699918472227125,73.81373948360137,11.43791515801722,0.655426546101769,12,-0.153750419616701,-1.023750305175783,-0.13374996185302912,1.4800000190734846,-1.8699998855590856,3,-0.224497302060627,-1.535947940560501,13.84000015258789,1.7382550679221738,13.692500114440918,1.0202024872602569,13.1875,-0.224497302060627
192,2008-12-19,13.74250030517578,14.057499885559082,13.44499969482422,13.6274995803833,35585200.0,0.004936022925005057,-1.5520814913861558,-0.6865733676467133,67.26547650886624,57.203126880072965,-0.24357523628055056,-0.8319602177701579,-0.6545037623326344,1.993628232144811,20.006102457066692,0.6125001907348615,0.34429091241941734,0.6826252460479711,-0.5925202446792142,1.9577707367751565,0.045052500684377605,1.3201979914115647,-1.7369923137146603,71.74891075830365,5.376851392187007,0.6375727453635929,12,-0.3750004768371564,-1.0912504196166974,-0.20125007629394354,1.4124999046325701,-2.1750001907348615,4,-0.1962888971423845,-1.1968897374776912,13.675000190734865,-1.535947940560501,13.84000015258789,1.7382550679221738,13.692500114440918,-0.1962888971423845
193,2008-12-22,13.4375,13.8100004196167,13.244999885559082,13.71500015258789,14083600.0,-0.022193945672383086,1.417111034046633,-2.413029596888591,60.36678620552421,58.54001060744133,-0.03690863126633381,-0.40248242870902473,-0.34260537084370846,2.244883267513824,18.775094753569405,0.5650005340576172,0.47093313891525135,0.28549995422363317,-0.7954823751631341,1.3664822836104005,-0.2549912104697505,0.8259911189170168,-1.3355123465078726,28.93979770068708,-38.93043722013218,0.5404911646933838,12,-0.09625005722045898,-0.786250114440918,0.07437515258789062,1.4474997520446777,-1.1000003814697266,0,-0.1780465059502182,-1.5520814913861558,13.74250030517578,-1.1968897374776912,13.675000190734865,-1.535947940560501,13.84000015258789,-0.1780465059502182
194,2008-12-23,13.412500381469727,13.600000381469727,13.279999732971193,13.380000114440918,10670400.0,-0.0018604367278343137,-1.7526815562255442,-0.11711801498384769,53.56512399566336,58.64965488750769,-0.008052711164037163,-0.31632024004506576,-0.36622456103430423,2.2207556658855,17.596398467546923,0.3200006484985334,0.5194122757595174,0.21137533187866175,-0.8195971025472328,1.2423477663045563,-0.30411088533428554,0.726861549091609,-1.2178922524278306,20.615445650540863,-42.12660812707935,0.5154862172129471,12,-0.07125043869018555,-0.7612504959106445,0.09937477111816406,1.3412499427795428,-0.9200000762939471,1,-0.1739049686057177,1.417111034046633,13.4375,-1.5520814913861558,13.74250030517578,-1.1968897374776912,13.675000190734865,-0.1739049686057177
195,2008-12-24,13.22249984741211,13.4375,13.162500381469727,13.359999656677244,6529600.0,-0.014165929442963243,-1.1359298092271681,-4.230728601191295,56.45962025049525,58.59114539386527,0.19150477748037886,-0.06341359590602558,-0.21789814139921404,2.356951723977094,16.692722421797377,0.27499961853027344,0.4360543163709796,-0.020625209808349254,-0.9769145472493737,0.9356641276326751,-0.49876987852886145,0.45751945891216295,-0.9389760618424354,6.703854657822532,-53.71201307412375,0.4781446687205123,12,0.11875009536743164,-0.5712499618530273,0.21125030517578125,1.53125047683716,-1.125,2,-0.19474379572551948,-1.7526815562255442,13.412500381469727,1.417111034046633,13.4375,-1.5520814913861558,13.74250030517578,-0.19474379572551948
196,2008-12-26,13.3125,13.364999771118164,12.982500076293945,13.19499969482422,6476400.0,0.006806591312270349,2.4382018619164367,-0.8545488594039335,50.24840196988853,57.28516889948634,0.1642386150574051,-0.13576224127409375,-0.2860383088565861,2.20873324844548,16.120370310367512,0.38249969482421875,0.4705371525641908,0.05374994277954137,-0.8960028712702197,1.0035027568293025,-0.4211264642453383,0.528626349804421,-0.94361718416366,30.69767276811338,-24.282330330650968,0.47487640702488015,12,0.1875,-0.661250114440918,-0.016249895095825195,1.4412503242492694,-1.0299997329711932,4,-0.17089199012433975,-1.1359298092271681,13.22249984741211,-1.7526815562255442,13.412500381469727,1.417111034046633,13.4375,-0.17089199012433975
197,2008-12-29,13.042499542236328,13.397500038146973,12.982500076293945,13.262499809265135,13801600.0,-0.02028172452684862,-1.4411819979524003,-1.8723378352055193,33.63412784768255,54.77200798681603,0.45110816778977636,0.1333985908422619,-0.023622061385209392,2.4268168691939707,15.720572406959455,0.41499996185302734,0.46433182569505504,-0.21137547492980957,-1.1646890211185283,0.7419380712589092,-0.6880322480241681,0.26528129816454893,-0.5916720573439882,7.250687740075165,-42.10404535337369,0.47665677309435933,12,0.47750043869018555,-0.3912496566772461,0.15000057220458984,1.3825011253356934,0.3925008773803711,0,-0.09488206099245611,2.4382018619164367,13.3125,-1.1359298092271681,13.22249984741211,-1.7526815562255442,13.412500381469727,-0.09488206099245611
198,2008-12-30,12.7475004196167,13.050000190734865,12.567500114440918,13.050000190734865,17095200.0,-0.02261829656687475,2.1900855627785893,1.3749972907012724,38.17506190002437,52.341045434577545,0.7567053431923085,0.5125649087676951,0.26705911131244164,2.675560431326124,14.821502655768057,0.4825000762939471,0.434220004221503,-0.5431246280670159,-1.3385356027791033,0.25228634664507155,-0.9408301154230596,-0.14541914071097217,-0.21800605243059934,17.433439091862134,-29.712572865853943,0.397705487356044,12,0.5649995803833008,-0.09625053405761719,0.3268747329711914,1.6775002479553223,1.1049995422363281,1,-0.09256719092630261,-1.4411819979524003,13.042499542236328,2.4382018619164367,13.3125,-1.1359298092271681,13.22249984741211,-0.09256719092630261
199,2008-12-31,13.112500190734865,13.192500114440918,12.649999618530273,12.65250015258789,16371600.0,0.0286330464093556,-1.3333299151539513,-1.520662433715641,46.99915902544983,51.23563066037539,0.33612792377618206,0.2130276143827743,-0.09641379304763653,2.253583425828614,13.766912694496671,0.5425004959106445,0.3549413079347712,-0.21274986267089702,-0.901759257186276,0.476259531844482,-0.5572545599285874,0.13175483458679338,-0.5450000762939471,62.643695170570915,15.302771444448759,0.3445046972576896,12,0.19999980926513494,-0.18125057220459162,-0.32937502861023127,1.2875003814697248,0.7174997329711896,2,-0.05910395126264312,2.1900855627785893,12.7475004196167,-1.4411819979524003,13.042499542236328,2.4382018619164367,13.3125,-0.05910395126264312
200,2009-01-02,13.359999656677244,13.427499771118164,13.0600004196167,13.229999542236328,13199200.0,0.018875078157654546,1.7735764180039082,0.2826089210005237,55.74467435796209,51.38427022906182,0.014952426950403108,-0.01558101179704785,-0.32892104664544064,1.9412254550194152,13.417401296782216,0.36749935150146484,0.3393070216455776,0.022249603271482954,-0.6593485255644982,0.7038477321074641,-0.3185494611465085,0.3630486676894744,-0.7924995422363263,92.15114635025346,41.96579029013256,0.34079906441799057,1,-0.04749965667724432,-0.21000003814697088,-0.5768744945526105,1.0400009155273455,0.10249996185302912,4,-0.0649325878588548,-1.3333299151539513,13.112500190734865,2.1900855627785893,12.7475004196167,-1.4411819979524003,13.042499542236328,-0.0649325878588548
201,2009-01-05,13.454999923706055,13.824999809265135,13.25,13.25,16600000.0,0.007110798613032099,-4.609756324491278,1.576921101859685,53.85979989595048,49.89475060540452,-0.1279969618203598,-0.05408850159507139,-0.3898658015071561,1.7892042966526809,12.834374304366797,0.5749998092651349,0.25183076186019093,0.07962489128112793,-0.5340145709880311,0.6932643535502869,-0.22719483985345157,0.38644462241570743,-0.8134998321533207,70.57654271551918,17.606719037062028,0.3068197311345793,1,-0.25874996185302734,-0.30500030517578125,-0.6718747615814209,0.8825006484985352,0.2849998474121094,0,-0.100891868003819,1.7735764180039082,13.359999656677244,-1.3333299151539513,13.112500190734865,2.1900855627785893,12.7475004196167,-0.100891868003819
202,2009-01-06,14.40250015258789,14.494999885559082,13.625,13.625,32506400.0,0.07041993565622073,-1.2379413885985957,3.7926850826673117,66.35262587730335,50.55984390226887,-1.0862628636993428,-0.9637767490573967,-1.2900670417083635,0.7851032481397215,11.889979614040364,1.0399999618530273,0.20128514535939424,0.9717501163482662,0.2072996210589224,1.73620061163761,0.5895248687035934,1.353975363992939,-1.6899600830078132,95.20105089727033,38.65664060177039,0.38222524764467203,1,-0.8712501525878906,-1.2137503623962402,-1.6193749904632568,-0.06499958038330078,-0.30249977111816406,1,-0.14719665773988244,-4.609756324491278,13.454999923706055,1.7735764180039082,13.359999656677244,-1.3333299151539513,13.112500190734865,-0.14719665773988244
203,2009-01-07,14.09000015258789,14.487500190734865,13.9975004196167,14.172499656677244,28441600.0,-0.021697621710758952,-2.663563796600998,-0.1061086661073391,55.642299983566225,50.790641234258075,-0.750382875456884,-0.682321789722705,-0.9301839031231864,1.0312258333605868,12.063801037371263,0.48999977111816584,0.17243507552016268,0.6567501068115238,-0.11636755998621062,1.4298677736092582,0.2701912734126566,1.043308940210391,-1.2705124940490737,78.04879813793178,25.85750593081842,0.3865588333988676,1,-0.5587501525878906,-0.9012503623962402,-1.3793749809265137,0.24750041961669922,-0.10249996185302557,2,-0.04648685066556857,-1.2379413885985957,14.40250015258789,-4.609756324491278,13.454999923706055,1.7735764180039082,13.359999656677244,-0.04648685066556857
204,2009-01-08,13.9399995803833,14.074999809265135,13.317500114440918,14.0024995803833,34683600.0,-0.010645888614631338,6.301185770751096,0.7575803114199015,51.41843136968443,50.23050913639021,-0.5785257824353032,-0.5148076836258113,-0.7223636017521073,1.1132629417523283,12.043993803562374,0.7725000381469727,0.05744303619912117,0.47887454032897914,-0.3260845744847174,1.2838336551426757,0.07639498292213176,0.8813540977358265,-1.0199811882232677,61.32400615136777,13.141998967840223,0.402479557406848,1,-0.4087495803833008,-0.7512497901916504,-1.2293744087219238,0.39750099182128906,-0.3774995803833008,3,-0.0062768738281315795,-2.663563796600998,14.09000015258789,-1.2379413885985957,14.40250015258789,-4.609756324491278,13.454999923706055,-0.0062768738281315795
205,2009-01-09,13.904999732971193,14.077500343322756,13.69499969482422,14.005000114440918,16702400.0,-0.0025107495312525208,2.122443577706629,1.6000061035155966,53.38732711670727,50.57927859714784,-0.48783304674908834,-0.45468306290860383,-0.6559996608332259,1.0827988374509925,11.572217434261505,0.38250064849853516,0.005095477611193999,0.41312470436096405,-0.41106686805239256,1.2373162767743207,0.0010289181542848524,0.8252204905676432,-0.8904824512072178,52.610425154943506,7.353792682984938,0.4120957862066786,1,-0.3737497329711932,-0.6437497138977069,-1.1943745613098162,0.43250083923339666,0.13250064849853338,4,-0.005393729644402656,6.301185770751096,13.9399995803833,-2.663563796600998,14.09000015258789,-1.2379413885985957,14.40250015258789,-0.005393729644402656
206,2009-01-12,13.239999771118164,14.037500381469727,13.140000343322756,13.822500228881836,31520400.0,-0.047824521727691804,-1.2939318228906471,5.824982357092552,43.70694432501125,51.69848042796214,0.18528604891649536,0.23973841840014387,0.027480891642792216,1.6825934651761703,11.517515941019077,0.8975000381469709,-0.018446388873568864,-0.26275024414062464,-1.066347257594101,0.5408467693128518,-0.6645487508673629,0.13904826258611358,-0.13665353312648243,7.3800340648356775,-33.099290444441586,0.4017985067267381,1,0.29125022888183594,0.07000017166137695,-0.7224996089935303,0.8262500762939471,0.6675004959106428,0,0.016805124717409248,2.122443577706629,13.904999732971193,6.301185770751096,13.9399995803833,-2.663563796600998,14.09000015258789,0.016805124717409248
207,2009-01-13,13.28499984741211,13.335000038146973,12.8774995803833,13.1875,23133200.0,0.003398797361923611,3.63291065892783,-0.16738158075691392,47.95713128639356,52.78537702644761,0.19925601831026185,0.2092054264694596,-0.026826420311476085,1.5686745599031084,11.305661540234524,0.4575004577636719,-0.04075042267222173,-0.22012515068054128,-1.0206964750242662,0.5804461736631836,-0.6204108128524037,0.18016051149132117,1.2100000381469727,25.310565996607025,-15.941527712094548,0.4002856621718621,1,0.28749990463256836,0.02500009536743164,-0.7674996852874756,0.6225004196166974,0.630000114440918,1,0.03424914783079114,-1.2939318228906471,13.239999771118164,2.122443577706629,13.904999732971193,6.301185770751096,13.9399995803833,0.03424914783079114
208,2009-01-14,12.74250030517578,13.15250015258789,12.55500030517578,13.0024995803833,25246800.0,-0.0408354948037134,1.1339264274876044,-2.666663406236569,42.117646161247684,52.24298670820293,0.8280500103130564,0.7553864048208432,0.4910046831442507,2.0391594365337617,11.204557216679598,0.7299995422363299,-0.05239231014857282,-0.7403747081756613,-1.6006259764725552,0.1198765601212326,-1.1705003423241092,-0.31024907402721347,1.7201495742797874,12.315270627395511,-30.244037143190404,0.430125634148447,1,0.7824997901916522,0.7824997901916522,-0.04000020027160467,1.1649999618530273,0.8199996948242205,2,0.1065332582917462,3.63291065892783,13.28499984741211,-1.2939318228906471,13.239999771118164,2.122443577706629,13.904999732971193,0.1065332582917462
209,2009-01-15,12.345000267028807,12.712499618530273,11.875,12.595000267028807,47446400.0,-0.031194822729218585,2.453615910082994,0.961541141991491,40.15704231062421,50.511027591832054,1.235116792973896,1.103327205136159,0.8817587753294163,2.3627598805732983,11.634608744680165,0.8675003051757795,0.0100075743238488,-1.0704997539520278,-2.062592876199787,-0.07840663170426865,-1.5665463150759074,-0.5744531928281482,2.041343629455568,21.339395857698293,-24.691457177921073,0.49604656112387957,1,0.8399996757507342,0.8399996757507342,0.7293746471405047,1.40625,1.7424993515014666,3,0.13304980868188965,1.1339264274876044,12.74250030517578,3.63291065892783,13.28499984741211,-1.2939318228906471,13.239999771118164,0.13304980868188965
210,2009-01-16,11.852499961853027,12.362500190734865,11.302499771118164,12.25749969482422,69204800.0,-0.039894718065835555,2.4471517735995207,1.6199989318847727,34.97942241476241,48.41320787170004,1.6665453065608329,1.5170757515280577,1.302655758024029,2.7808201458471142,12.618233355004099,1.060000419616701,0.06304630260174804,-1.463625049591064,-2.654859932783978,-0.27239016639815006,-2.0592424911875202,-0.868007607994608,2.383163300842284,20.109691700001676,-26.70980851166506,0.5956174415964568,1,1.0462498664855957,1.0462498664855957,1.2218749523162842,1.515000343322754,2.002499580383301,4,0.14427336373343724,2.453615910082994,12.345000267028807,1.1339264274876044,12.74250030517578,3.63291065892783,13.28499984741211,0.14427336373343724
211,2009-01-20,10.604999542236328,11.602499961853027,10.515000343322754,11.512499809265135,59766000.0,-0.10525209227013266,-1.0000017538859536,2.2407428774609968,29.12205431018343,44.2764776975756,2.7572084497247022,2.65912130376719,2.489499151240633,3.9457908191490816,13.912162894378103,1.3374996185302734,0.028934765988545053,-2.5576254367828373,-4.242893325175858,-0.8723575483898163,-3.4002593809793478,-1.7149914925863268,3.3960106411328113,3.1914612997567793,-46.62423910862944,0.8426339441965108,1,1.8962507247924805,1.9000005722045898,2.4693753719329834,2.601250648498535,3.4100008010864276,1,0.32366817420055916,2.4471517735995207,11.852499961853027,2.453615910082994,12.345000267028807,1.1339264274876044,12.74250030517578,0.32366817420055916
212,2009-01-21,11.045000076293944,11.287500381469727,10.675000190734863,10.800000190734863,50503200.0,0.041489915421988766,-1.474748817539905,-0.2699722462465162,35.770998326666486,42.06855529125342,2.001321650246352,2.1151119242628678,2.0325176711800577,3.4205503759256235,15.198762619742023,0.6825008392333984,-0.052513535425271485,-1.982749891281129,-3.889792891643461,-0.07570689091879679,-2.936271391462295,-1.029228391099963,2.607409123070557,20.09477805872747,-32.42011273124315,0.9535215001811663,1,1.2512502670288104,1.4600000381469744,1.951249837875368,2.1612501144409197,3.1324996948242205,2,0.2591670593899489,-1.0000017538859536,10.604999542236328,2.4471517735995207,11.852499961853027,2.453615910082994,12.345000267028807,0.2591670593899489
213,2009-01-22,11.045000076293944,11.420000076293945,10.807499885559082,10.94499969482422,31927600.0,0.0,-2.266667683919271,0.40816501298164287,31.59768890853671,39.86625057334811,1.7030597809660026,2.030801901477288,1.9993094288763213,3.329654931476819,16.258839005674464,0.6125001907348633,-0.1435327603972283,-1.8631248950958277,-3.953305497864454,0.2270557076727986,-2.908215196480141,-0.8180345937115145,2.293668237466383,24.118312071849918,-25.99524581839378,1.045090301384313,1,1.2512502670288104,1.4600000381469744,1.8556246757507342,2.1612501144409197,2.494999885559084,3,0.2598460720447626,-1.474748817539905,11.045000076293944,-1.0000017538859536,10.604999542236328,2.4471517735995207,11.852499961853027,0.2598460720447626
214,2009-01-23,11.079999923706056,11.112500190734863,10.44499969482422,10.672499656677246,22617200.0,0.0031688408483794284,1.825394134256925,4.074987125446004,28.90842700247289,37.14637278287762,1.3630437882749593,1.9100252312551316,1.9429931601143462,3.202042426721528,17.46977487773514,0.6675004959106428,-0.3838374271706346,-1.71150002479553,-3.9389687197993872,0.515968670208327,-2.8252343722974587,-0.5977656772936015,1.976301593010513,33.11603987775067,-11.197555148454533,1.1137343475019288,1,1.1612501144409162,1.389999866485594,1.8568749427795392,2.126250267028807,2.510000228881834,4,0.2240523549988973,-2.266667683919271,11.045000076293944,-1.474748817539905,11.045000076293944,-1.0000017538859536,10.604999542236328,0.2240523549988973
215,2009-01-26,10.647500038146973,11.3100004196167,10.630000114440918,11.074999809265137,24009200.0,-0.03903428596905811,-1.940544285578783,-1.0490785054821565,25.555078187990986,35.12949876765315,1.4358710372289725,2.25535456377383,2.3342043810894424,3.542107008165793,18.489938418492567,0.6800003051757812,-0.5840004502200706,-2.0152499198913567,-4.427810177820433,0.39731033803771965,-3.221530048855895,-0.8089697909268185,2.0954452599425153,17.494626056765522,-22.526250728128264,1.2062801289645377,1,1.242499828338623,1.8224997520446777,2.3137497901916504,2.5587501525878906,3.1750001907348633,0,0.3230804947695476,1.825394134256925,11.079999923706056,-2.266667683919271,11.045000076293944,-1.474748817539905,11.045000076293944,0.3230804947695476
216,2009-01-27,11.037500381469727,11.047499656677246,10.65999984741211,10.8725004196167,26436000.0,0.03662834861944053,3.1892208160424773,-0.3859650296921917,17.550637609741514,31.750999470247365,0.7829233009571936,1.7773012648227677,1.9230372755639742,3.0687448186558814,19.359046649748706,0.39999961853027344,-0.767169567809626,-1.5114995956420891,-4.008133251168157,0.9851340598839791,-2.7598164234051232,-0.26318276787905504,1.4296914442279292,60.76927741837033,26.582893189076778,1.248316827763034,1,0.7612495422363281,1.4324994087219238,1.9237494468688965,2.1687498092651367,2.3174991607666016,1,0.2552660533082971,-1.940544285578783,10.647500038146973,1.825394134256925,11.079999923706056,-2.266667683919271,11.045000076293944,0.2552660533082971
217,2009-01-28,11.80500030517578,11.869999885559082,11.3125,11.477499961853027,32089600.0,0.06953566452369664,1.437160611436183,1.9848510244776356,29.74291381254892,30.376029209280837,-0.24204605827387837,0.9616413034932894,1.121172602169688,2.2316787869426964,19.844875277563734,0.8324995040893555,-0.9584137619234809,-0.6821247100830092,-3.1885806529812672,1.8243312328152488,-1.9353526815321391,0.5711032613661207,0.4195284648170645,95.43862654854924,64.04108117423326,1.2532279714491295,1,-0.22625064849853338,0.6649994850158709,1.2812495231628436,1.4012498855590838,0.7424993515014648,2,0.18720880821816022,3.1892208160424773,11.037500381469727,-1.940544285578783,10.647500038146973,1.825394134256925,11.079999923706056,0.18720880821816022
218,2009-01-29,11.567500114440918,12.02750015258789,11.3125,11.484999656677244,26097600.0,-0.020118609453210423,-2.3450317445445337,0.25190953061801624,29.288528269716195,29.168416538068836,-0.21092905718625055,1.1659869056165526,1.322451615013918,2.39249590840436,19.79534250334323,0.7150001525878906,-1.0782088958383227,-0.8606248855590817,-3.396652495861481,1.6754027247433179,-2.1286386907102823,0.407388919592119,-1.1225004196166974,70.93207550808374,41.530520559731116,1.2680138051512,1,-0.16375017166137518,0.9024996757507324,1.4418747425079346,1.6387500762939453,0.882499694824217,3,0.22563212715415593,1.437160611436183,11.80500030517578,3.1892208160424773,11.037500381469727,-1.940544285578783,10.647500038146973,0.22563212715415593
219,2009-01-30,12.337499618530273,12.337499618530273,11.71500015258789,11.762499809265135,30315200.0,0.06656576585014129,1.1652162519425937,6.96965598557346,37.87234061391976,29.489851893530762,-1.0975204152509868,0.3530504067435132,0.536359650184183,1.5561387242678144,19.818871460086303,0.7699995040893555,-1.219668543479962,-0.05187535285949707,-2.5674744111462946,2.4637237054273005,-1.3096748820028967,1.2059241762839026,-1.86084991455078,100.0,70.49658863773729,1.257799529143399,1,-0.9462499618530273,0.13250017166137695,0.6587502956390381,0.8687505722045898,0.8800001144409197,4,0.09746710277637316,-2.3450317445445337,11.567500114440918,1.437160611436183,11.80500030517578,3.1892208160424773,11.037500381469727,0.09746710277637316
220,2009-02-02,12.49250030517578,12.4975004196167,11.885000228881836,12.0649995803833,28544000.0,0.012563379245232431,1.7999947684265825,0.7434797679999814,43.72113143159259,31.111971573687335,-1.2875941847797492,0.1367371440523275,0.3515840011145386,1.3454265697102272,20.147403469701768,0.6125001907348633,-1.2970726138582815,0.1465003013610815,-2.3282151316487134,2.6212157343708764,-1.090857415143816,1.383858017865979,-1.941416604614254,99.72788501312297,64.64071607429833,1.2373577165048972,2,-1.0212502479553205,-0.022500514984129083,0.503749608993532,0.7137498855590838,0.3499994277954137,0,0.08785269726648748,1.1652162519425937,12.337499618530273,-2.3450317445445337,11.567500114440918,1.437160611436183,11.80500030517578,0.08785269726648748
221,2009-02-03,12.09749984741211,12.737500190734865,12.047499656677244,12.552499771118164,28953600.0,-0.03161900725349731,-1.4864870437830748,-1.0643255024349372,40.57913777272581,31.64620928991615,-0.7360185182283665,0.44778054011521107,0.7362676513637361,1.6756657750321597,20.988310715235244,0.6900005340576207,-1.349559731362472,-0.18062515258788991,-2.6011409495485402,2.2398906443727604,-1.390883051068215,1.0296327458924353,-1.4296311437072742,55.0877012168882,17.988742148800164,1.2102578984803247,2,-0.5062499046325666,0.372499942779541,0.8987500667572021,1.108750343322754,1.4250001907348633,1,0.1425914778447992,1.7999947684265825,12.49250030517578,1.1652162519425937,12.337499618530273,-2.3450317445445337,11.567500114440918,0.1425914778447992
222,2009-02-04,12.282500267028807,12.5600004196167,12.140000343322756,12.21500015258789,33166400.0,0.015292450667504953,-2.862074408611627,-0.14835192474564796,46.13120403375989,33.261044303829834,-0.8124578510106151,0.10098936669821335,0.5706120668715275,1.418698104684763,21.821945568312497,0.46250057220458984,-1.3284183838819867,0.11037526130676056,-2.094503960311391,2.315254482924912,-0.992064349502316,1.2128148721158372,-1.449061044361569,68.07018506633202,26.686369065302344,1.1024396108090757,2,-0.691250324249264,0.18749952316284357,0.7931246757507342,0.9237499237060565,0.7299995422363281,2,0.08731929589991894,-1.4864870437830748,12.09749984741211,1.7999947684265825,12.49250030517578,1.1652162519425937,12.337499618530273,0.08731929589991894
223,2009-02-05,13.4350004196167,13.774999618530273,12.875,13.0600004196167,96728400.0,0.09383269916807313,-1.4161036367593032,5.555546136566077,58.13432625498509,36.508366442997854,-1.7771724947736427,-1.1627105158032833,-0.534567577775718,0.19740753848695292,22.872807480426196,1.4924993515014666,-1.116361467047664,1.2956254005432122,-0.8063659767579843,3.3976167778444086,0.24462971189261395,2.3466210891938104,-2.4492363195040507,83.49518023986305,37.941041122250155,1.0509956886505978,2,-1.2325005531311035,-0.9650006294250488,-0.34937548637390137,-0.4362502098083496,-0.3925008773803711,3,-0.06605885636174591,-2.862074408611627,12.282500267028807,-1.4864870437830748,12.09749984741211,1.7999947684265825,12.49250030517578,-0.06605885636174591
224,2009-02-06,13.852499961853027,14.0,13.420000076293945,13.487500190734865,45907600.0,0.03107551389628016,-1.3199996948242188,0.9733327229817661,65.09433527695703,40.901617230660754,-1.966871964534164,-1.6728703509737883,-0.925838249896783,-0.27809167779934896,24.105415832448664,0.5799999237060547,-0.9553961214849789,1.717499923706054,-0.3690188220722277,3.8040186694843356,0.6742405508169131,2.760759296595195,-2.5878123098986165,93.0260021697784,42.42525292487985,1.0432593728891413,2,-1.5225000381469727,-1.382500171661377,-0.8706250190734863,-0.8537497520446777,-0.029999732971191406,4,-0.10124527388197746,-1.4161036367593032,13.4350004196167,-2.862074408611627,12.282500267028807,-1.4864870437830748,12.09749984741211,-0.10124527388197746
225,2009-02-09,13.829999923706055,14.087499618530273,13.649999618530273,13.880000114440918,31874400.0,-0.0016242583078096562,-1.1341421716284772,-0.1369869098319971,79.86110620538044,47.825002630176186,-1.6153287074211296,-1.7457844818713344,-0.8752986906319915,-0.30221586418837454,25.440820499230743,0.4375,-0.7555304249714858,1.6987498760223385,-0.3746026954678072,3.7721024475124842,0.6620735902772648,2.7354261617674123,-2.237074789986174,87.37746570395424,29.50828022908879,1.0366762857450733,2,-1.130000114440918,-1.3600001335144043,-0.708125114440918,-0.8312497138977051,0.247500419616701,0,-0.04428779422369866,-1.3199996948242188,13.852499961853027,-1.4161036367593032,13.4350004196167,-2.862074408611627,12.282500267028807,-0.04428779422369866
226,2009-02-10,13.462499618530273,14.0,13.40250015258789,13.782500267028807,38071600.0,-0.026572690325604942,-1.7159109874223242,6.399988555951823,72.68886864090481,52.59677538888239,-0.9696350140502847,-1.4342975490206804,-0.5033580619253417,0.025071329324452662,26.037599150684194,0.5974998474121094,-0.5356393917494362,1.3201245784759514,-0.7804859026464488,3.4207350595983517,0.2698193379147522,2.3704298190371507,-1.520334056936937,67.90756186887913,5.042875793739896,1.0503052405612,2,-0.7624998092651367,-0.992499828338623,-0.23124980926513672,-0.46374940872192383,-0.2899999618530291,1,-0.04605384610044405,-1.1341421716284772,13.829999923706055,-1.3199996948242188,13.852499961853027,-1.4161036367593032,13.4350004196167,-0.04605384610044405
227,2009-02-11,13.739999771118164,13.807499885559082,13.375,13.524999618530273,23668000.0,0.020612825288843784,1.471425223840742,-0.6718741152453509,74.04102585043738,57.56927512007364,-1.054703653563573,-1.7665335733542182,-0.7776150851339558,-0.3026534792154827,26.354718626518945,0.43249988555908203,-0.22108675284248136,1.5748747348785397,-0.5868079894455036,3.736557459202583,0.49403337271651715,2.655716097040562,-1.4974874415536572,71.34020975335812,3.426714498621422,1.0808413621620219,2,-0.838749885559082,-1.2699999809265137,-0.5668749809265137,-0.7412495613098145,-0.6075000762939435,2,-0.015829675152424838,-1.7159109874223242,13.462499618530273,-1.1341421716284772,13.829999923706055,-1.3199996948242188,13.852499961853027,-0.015829675152424838
228,2009-02-12,14.100000381469727,14.149999618530273,13.274999618530273,13.56999969482422,34827600.0,0.02620091822041326,1.7777814781063332,2.4651177232483374,75.46373803525152,61.74609705577717,-1.1372888039152098,-2.1287619109714804,-1.093774188002623,-0.7219533146221586,26.479704985556268,0.875,0.13516008968944604,1.8670003414154053,-0.45063834031891403,4.184639023149725,0.7081810005482456,3.025819682282565,-1.599189831450012,94.28580147879464,21.063076755647387,1.1588193408671592,2,-1.0825004577636719,-1.6337504386901838,-0.7400004863739014,-1.101250171661377,-0.21500015258789062,3,-0.07712769806969577,1.471425223840742,13.739999771118164,-1.7159109874223242,13.462499618530273,-1.1341421716284772,13.829999923706055,-0.07712769806969577
229,2009-02-13,13.987500190734865,14.487500190734865,13.8149995803833,14.232500076293945,40788000.0,-0.00797873671568905,-1.2796588115300684,-0.4622633361283734,79.76825894507014,65.75133344616357,-0.8561562613621536,-1.9888709339608415,-0.9509727963748151,-0.6524846062216145,26.079356190216206,0.6725006103515643,0.38835969586104113,1.6723751544952403,-0.7747593441427565,4.119509653133237,0.4488079051762419,2.8959424038142387,-1.222819389753461,58.76290605860165,-20.620531751705805,1.2235672493189986,2,-0.7200002670288104,-1.5212502479553223,-0.6275002956390399,-0.9887499809265154,-0.5875005722045916,4,-0.06756036715727753,1.7777814781063332,14.100000381469727,1.471425223840742,13.739999771118164,-1.7159109874223242,13.462499618530273,-0.06756036715727753
230,2009-02-17,13.5625,13.800000190734865,13.417499542236328,13.672499656677244,35581600.0,-0.03038428489290601,1.0958898024983499,0.4489784002397771,72.3649119629735,69.28308613396887,-0.2943712646572614,-1.5064286667219893,-0.5222293510041887,-0.28028999612799765,24.954454596514474,0.5700006484985369,0.6756748249654638,1.1618749618530266,-1.3361637126930255,3.6599136363990787,-0.08714437541999942,2.4108942991260527,-0.48771170886297277,23.711360477709952,-55.62962264994899,1.2490193372730256,2,-0.24874973297118963,-1.0962500572204572,-0.2025001049041748,-0.5637497901916504,-0.375,1,0.019170523788522464,-1.2796588115300684,13.987500190734865,1.7777814781063332,14.100000381469727,1.471425223840742,13.739999771118164,0.019170523788522464
231,2009-02-18,14.037500381469727,14.22249984741211,13.5625,13.642499923706055,36329200.0,0.035023069601454404,-1.3783765207230738,-3.5909244600886634,70.85473048937502,72.03014462903722,-0.5199176690252543,-1.8035589962135674,-0.9747528233915759,-0.8009999616442105,23.358644316490558,0.6599998474121094,0.8863271717398185,1.4652503013610847,-0.984536957295159,3.9150375600173284,0.24035667203296285,2.6901439306892065,-0.7084239484050894,62.88663118344429,-13.82251113267656,1.2248936293281218,2,-0.3562502861022949,-1.5712504386901838,-0.6412503719329834,-1.038750171661377,-0.16250038146972656,2,0.002849507445487287,1.0958898024983499,13.5625,-1.2796588115300684,13.987500190734865,1.7777814781063332,14.100000381469727,0.002849507445487287
232,2009-02-19,13.907500267028807,14.475000381469727,13.8725004196167,14.237500190734865,35102400.0,-0.009260916182237566,-2.012502682211573,-0.8354418766357397,72.30694878198852,73.60488046537094,-0.15105561190410555,-1.5263697277973876,-0.8424239470246224,-0.7136182908342583,21.76951969999809,0.6024999618530273,1.0463070448802068,1.1921251773834207,-1.2160900945391049,3.6003404493059463,-0.011982458577842081,2.3962328133446835,-0.4900007247924787,52.1649773202588,-24.230844009987194,1.204107635961263,2,-0.026250362396238458,-1.441250324249264,-0.4868752956390363,-0.9087500572204572,-0.3450002670288068,3,-0.05284922496777256,-1.3783765207230738,14.037500381469727,1.0958898024983499,13.5625,-1.2796588115300684,13.987500190734865,-0.05284922496777256
233,2009-02-20,13.914999961853027,14.022500038146973,13.625,13.662500381469727,42908000.0,0.0005392554147203299,-1.4274786042299417,-0.7651504204837648,67.59619977256506,73.88286540932738,-0.09309718108181819,-1.3785086897873473,-0.8714769663169779,-0.7539065243503131,20.185980014561082,0.39750003814697266,1.2799737335308379,1.0561248779296868,-1.2737601864258892,3.3860099422852628,-0.10881765424810119,2.2210674101074748,-0.35249996185302734,46.49533813973006,-25.80289429151528,1.1649425321777878,2,-0.033750057220458984,-1.4487500190734846,-0.47375011444091797,-0.9162497520446777,-0.5399999618530273,4,-0.05623429889859688,-2.012502682211573,13.907500267028807,-1.3783765207230738,14.037500381469727,1.0958898024983499,13.5625,-0.05623429889859688
234,2009-02-23,13.5625,14.210000038146973,13.4975004196167,14.010000228881836,31967200.0,-0.02533237246276543,-1.467533754326631,-1.772281079447812,61.4316152667699,71.8351441939262,0.2390822928219336,-0.8753708555174597,-0.5238743504155714,-0.41965256264581186,18.321382937510005,0.7124996185302734,1.464645702894945,0.5794999122619622,-1.6117401508652343,2.7707399753891586,-0.516120119301636,1.6751199438255604,0.9250001907348651,13.711616330137888,-52.84012519432726,1.0956200315635982,2,0.31874990463256836,-1.0962500572204572,-0.03749990463256836,-0.5637497901916504,0.33749961853027344,0,0.02377881871939813,-1.4274786042299417,13.914999961853027,-2.012502682211573,13.907500267028807,-1.3783765207230738,14.037500381469727,0.02377881871939813
235,2009-02-24,14.087499618530273,14.244999885559082,13.40250015258789,13.585000038146973,43590800.0,0.038709649292554715,1.0611611376895538,-1.1229035159130334,70.6860624008159,71.61261016724966,-0.2744065429807421,-1.1904767869639628,-1.044789747032718,-0.9743610877391795,16.650952173421114,0.8424997329711914,1.490204223875308,0.9324995517730716,-1.013127701646546,2.8781268051926894,-0.04031407493673633,1.9053131784828796,0.38020057678222763,63.86940044353627,-3.9617572098690985,0.9728136267098084,2,-0.20624971389770508,-1.6212496757507306,-0.9024996757507324,-1.0887494087219238,-0.5149993896484375,1,-0.048802130868964344,-1.467533754326631,13.5625,-1.4274786042299417,13.914999961853027,-2.012502682211573,13.907500267028807,-0.048802130868964344
236,2009-02-25,13.854999542236328,14.137499809265135,13.78499984741211,14.02750015258789,34394800.0,-0.016503998764132777,-1.2559997558593636,-0.34328508338251956,66.18629893751967,70.73986273248101,0.021931013194436133,-0.7758523659565615,-0.8021992707827543,-0.7729041702406221,14.890249255177276,0.35249996185302557,1.42327755370777,0.5591245174407966,-1.1323550570187635,2.2506040919003567,-0.28661526978898344,1.4048643046705767,0.5700926513671885,42.191076277923315,-24.55192969351441,0.8457397872297797,2,0.026250362396240234,-1.3887495994567853,-0.9562497138977051,-0.8562493324279785,0.04250049591064453,2,-0.04817752178204604,1.0611611376895538,14.087499618530273,-1.467533754326631,13.5625,-1.4274786042299417,13.914999961853027,-0.04817752178204604
237,2009-02-26,14.015000343322756,14.164999961853027,13.697500228881836,14.0625,35902400.0,0.011548235754080816,2.7029743357316867,0.2753593542680127,57.50322990721359,68.74425071825459,-0.10611811136633342,-0.8029647574420231,-0.9569735643922552,-0.9484834363643184,14.359204916152562,0.4674997329711914,1.2820903063484614,0.6086253166198752,-0.9568219039653894,2.1740725372051397,-0.1740982936727562,1.3913489269125066,0.3691881686401359,72.70034241729653,7.742747153952465,0.782723610292632,2,-0.07000017166137873,-1.548750400543213,-1.5118751525878924,-1.201250076293947,1.0050001144409162,3,-0.009989321433692022,-1.2559997558593636,13.854999542236328,1.0611611376895538,14.087499618530273,-1.467533754326631,13.5625,-0.009989321433692022
238,2009-02-27,14.177499771118164,14.475000381469727,13.75,13.75,47237200.0,0.011594678830873395,-2.3918164661161008,-9.000060232497777,54.50138044957931,65.93681977431116,-0.28660805928111976,-0.8009700371933501,-1.1106385656963287,-1.1227807182202199,14.175107121839936,0.7250003814697266,1.22021541654067,0.6406247615814209,-0.6981127639050229,1.9793622870678647,-0.02874400116180098,1.3099935243246428,-0.7749996185302734,72.26102127160105,10.405527681419812,0.6693687627432217,2,-0.23874950408935547,-1.7112498283386213,-1.7768745422363281,-1.5199995040893555,0.6050004959106428,4,-0.043378577397053975,2.7029743357316867,14.015000343322756,-1.2559997558593636,13.854999542236328,1.0611611376895538,14.087499618530273,-0.043378577397053975
239,2009-03-02,13.539999961853027,14.24250030517578,13.467499732971193,13.982500076293945,39060000.0,-0.0449656018026412,-1.6382972506610822,-1.0350885411786752,46.5680488732539,63.070501653231204,0.3137303975518382,-0.07247883727139737,-0.48781014052918437,-0.49507756182206464,14.262756822037145,0.7750005722045863,1.1033495196968346,-0.05700006484985387,-1.2711486166889756,1.1571484869892679,-0.6640743407694139,0.5500742110697061,-0.11604980468749915,12.820492300359772,-43.91441827198268,0.6070742759195606,3,0.39875030517578125,-1.0737500190734846,-1.1393747329711914,-1.0349998474121094,0.7475004196166992,0,-0.012186112431158858,-2.3918164661161008,14.177499771118164,2.7029743357316867,14.015000343322756,-1.2559997558593636,13.854999542236328,-0.012186112431158858
240,2009-03-03,13.59000015258789,13.907500267028807,13.302499771118164,13.682499885559082,42195600.0,0.00369277628328879,1.23041453591702,0.20903889050528562,51.63148425113832,60.93458540453823,0.2995413027706917,-0.03798903454955749,-0.5569582955270356,-0.5377978563621681,14.486613121804448,0.6050004959106428,0.9339202377112699,-0.0618748664855957,-1.1594461969394452,1.0356964639682538,-0.6106605317125204,0.48691079874132903,0.8850002288818359,24.520275634101587,-29.52899688016622,0.5487856652269251,3,0.2987499237060547,-1.03125,-1.234375238418579,-1.1200003623962402,0.8649997711181641,1,0.022810850806602057,-1.6382972506610822,13.539999961853027,-2.3918164661161008,14.177499771118164,2.7029743357316867,14.015000343322756,0.022810850806602057
241,2009-03-04,13.822500228881836,13.967499732971193,13.475000381469727,13.75,35775200.0,0.017108173192306397,1.7172435202626453,-0.7837885208210902,51.06796677436702,58.57469851480251,0.037253847801533624,-0.14190583079190944,-0.8009801986759797,-0.7674999961160189,15.097057175624911,0.4924993515014666,0.75005478692694,0.08437519073486399,-0.7346611998137629,0.9034115812834909,-0.32514300453944855,0.49389338600917654,0.6290501403808602,44.349696125766194,-7.2020600710255,0.40951819527431316,3,0.06624984741210938,-1.2487502098083496,-1.642500400543213,-1.3525004386901855,0.875,2,-0.018086452947031262,1.23041453591702,13.59000015258789,-1.6382972506610822,13.539999961853027,-2.3918164661161008,14.177499771118164,-0.018086452947031262
242,2009-03-05,13.354999542236328,13.8725004196167,13.170000076293945,13.637499809265135,44144800.0,-0.03382171668687506,-1.1532604009090976,-3.896543105942992,40.617120778851415,55.57702307105656,0.467279895504106,0.4322238971199521,-0.35284735618330565,-0.2887942826955374,15.551735827324324,0.7025003433227539,0.6310465195694555,-0.4367504596710212,-0.9302507032611729,0.056749783919130437,-0.683500581466097,-0.1900003378759454,1.0735698150634772,14.176200971651397,-30.649338760691307,0.24675012179507574,3,0.4675006866455078,-0.4549994468688965,-1.2206246852874756,-0.8849997520446777,1.9225006103515625,3,0.04062152860394641,1.7172435202626453,13.822500228881836,1.23041453591702,13.59000015258789,-1.6382972506610822,13.539999961853027,0.04062152860394641
243,2009-03-06,12.547499656677244,13.537500381469727,12.302499771118164,13.4399995803833,60701600.0,-0.0604642391042618,1.2712623034775958,3.1592887790617468,34.565913703632816,52.59194511959688,1.185017543785614,1.233044150863984,0.4353347187851657,0.5167464643127939,15.669757671582458,1.2350006103515625,0.4675953659252965,-1.199875307083131,-1.9308922780779483,-0.4688583360883136,-1.5653837925805405,-0.8343668215857214,1.830726929382326,12.628856603799477,-29.176515267713796,0.365508485497409,3,0.841250419616701,0.3525004386901873,-0.5231249332427961,-0.07749986648559393,2.0350008010864276,4,0.1970512746553985,-1.1532604009090976,13.354999542236328,1.7172435202626453,13.822500228881836,1.23041453591702,13.59000015258789,0.1970512746553985
244,2009-03-09,12.449999809265135,12.770000457763672,12.1850004196167,12.417499542236328,33554400.0,-0.007770460257412681,-1.3517659800830035,-0.03641486813113805,37.17579200030605,48.868581741762455,1.2383380883052908,1.2860197470348016,0.5127914431841578,0.5842767530893536,15.608784016454797,0.5850000381469727,0.2937623152764388,-1.2272501468658472,-2.1576844878642856,-0.29681580586740886,-1.6924673173650664,-0.762032976366628,1.803683167897951,14.866731653867069,-28.020056771048054,0.46521717049921957,3,0.880000591278078,0.651250362396242,-0.5131249427795392,0.019999980926515448,2.3275003433227557,0,0.18734943722873432,1.2712623034775958,12.547499656677244,-1.1532604009090976,13.354999542236328,1.7172435202626453,13.822500228881836,0.18734943722873432
245,2009-03-10,13.217499732971193,13.217499732971193,12.647500038146973,12.7475004196167,38644400.0,0.0616465811617839,1.425534159852271,14.461398515215494,41.14470163898097,46.086182041924815,0.37375484370739365,0.49569459649062786,-0.26012121091772933,-0.20400436636870367,15.202461368593106,0.7674999237060582,0.17565270051327708,-0.42912521362304545,-1.378517616521643,0.5202671892755522,-0.9038214150723451,0.04557098782625424,0.870688639588181,57.924247466408765,16.84161740973233,0.4746962014492991,3,0.11250066757201971,-0.031249523162843573,-1.286875009536745,-0.7474999427795428,1.3000001907348615,1,0.08095333233330093,-1.3517659800830035,12.449999809265135,1.2712623034775958,12.547499656677244,-1.1532604009090976,13.354999542236328,0.08095333233330093
246,2009-03-11,12.842499732971193,13.414999961853027,12.630000114440918,13.414999961853027,36124400.0,-0.028371477781426235,1.74235644916793,-1.2180873729277761,39.07691759940911,44.03881400772431,0.6593673880164292,0.8662787450941636,0.10209550932965605,0.1791983060455582,15.047650897323217,0.7849998474121094,0.10032164243522601,-0.7731252193450917,-1.7861860757892956,0.23993563709911214,-1.2796556475671945,-0.2665947911229889,1.0934336033527678,38.962922272858904,-0.6882111095002585,0.5065304282221023,3,0.4875006675720197,0.4250001907348615,-0.8718748092651385,-0.3724999427795428,1.6575002670288068,2,0.12555968263678507,1.425534159852271,13.217499732971193,-1.3517659800830035,12.449999809265135,1.2712623034775958,12.547499656677244,0.12555968263678507
247,2009-03-12,13.522500038146973,13.522500038146973,12.567500114440918,12.824999809265135,43276000.0,0.05294921699939614,1.738350137137638,-1.2183405240625746,46.462371513996274,43.14559079265955,-0.10933909190169189,0.17828942538093173,-0.5743457227239226,-0.5018146151855518,14.981410283256135,0.9549999237060547,-0.06222817928714619,-0.08224992752075266,-1.094358333091428,0.9298584780499226,-0.5883041303060903,0.423804275264585,0.2733586648404067,98.89091728311753,57.62263233778825,0.5060542027853379,3,-0.3087496757507324,-0.2087497711181623,-1.491875171661377,-1.0525002479553223,0.22749996185302734,3,0.08689223053578754,1.74235644916793,12.842499732971193,1.425534159852271,13.217499732971193,-1.3517659800830035,12.449999809265135,0.08689223053578754
248,2009-03-13,13.012499809265135,13.837499618530273,12.925000190734865,13.5649995803833,49564400.0,-0.03771493639808665,-1.508592912256607,-0.7921141072654241,45.17966602848785,42.991326032129976,0.243649443037814,0.6352068596102018,-0.0571291291206073,0.007590103924261626,14.667512072570805,0.9124994277954084,-0.20358229948085516,-0.5378751277923595,-1.5547931409091795,0.4790428853244606,-1.0463341343507704,-0.029416121233948544,-0.8274993896484357,50.07563030544706,5.101781803012273,0.5084590065584101,3,0.06375026702881037,0.3237504959106463,-0.9818749427795392,-0.5425000190734846,1.6450004577636719,4,0.1740634295118324,1.738350137137638,13.522500038146973,1.74235644916793,12.842499732971193,1.425534159852271,13.217499732971193,0.1740634295118324
249,2009-03-16,13.042499542236328,13.432499885559082,12.96500015258789,13.244999885559082,33474400.0,0.002305455017169944,-1.6153895402344844,0.3665166103380053,39.9712103900326,41.695740047562666,0.15160023855520777,0.5594640752519524,-0.09118194586666206,-0.021998450687265247,13.962283236202067,0.4674997329711914,-0.30401074724961674,-0.4606253623962395,-1.479839536844901,0.5585888120524221,-0.9702324496205694,0.04898172482809038,-0.8244491386413575,37.40154435225589,-4.968074890354806,0.5096070872243306,3,0.03375053405761719,0.2937507629394531,-0.7062497138977051,-0.5724997520446777,1.3350000381469727,0,0.1180755966707352,-1.508592912256607,13.012499809265135,1.738350137137638,13.522500038146973,1.74235644916793,12.842499732971193,0.1180755966707352
250,2009-03-17,13.822500228881836,13.845000267028807,12.832500457763672,13.0,25730400.0,0.05980454008218161,1.3342926872169265,-4.061722639012513,49.71776548579485,41.54571768216577,-0.6615176606054103,-0.21087077379614172,-0.8742344742226908,-0.7918188872069969,14.047452679104294,1.012499809265135,-0.39076322970952937,0.3063753128051765,-0.7226133039263534,1.3353639295367064,-0.20811899556058755,0.8208696211709405,-1.5720608409881596,98.23874477812065,53.53957804732606,0.5144943083657647,3,-0.7937498092651367,-0.4862499237060547,-1.4225003719329834,-1.3525004386901855,0.7349996566772461,1,0.06909024473811187,-1.6153895402344844,13.042499542236328,-1.508592912256607,13.012499809265135,1.738350137137638,13.522500038146973,0.06909024473811187
251,2009-03-18,14.077500343322756,14.125,13.364999771118164,13.612500190734865,45296400.0,0.018448190285293098,1.7142891202686812,0.5653495722670426,50.53395976269033,42.6475886803701,-0.9795524728072955,-0.4877265344586643,-1.1324488402430095,-1.0263105627155955,13.79233475996095,0.7600002288818359,-0.38971059179066536,0.5593754291534445,-0.47402605374089646,1.5927769120477855,0.04267468770627403,1.076076170600615,-1.7632785202636736,96.95026258957355,53.488302661479864,0.5167007414471703,3,-0.9225001335144061,-0.7412500381469744,-1.4925005435943621,-1.6075005531311053,1.0174999237060511,2,0.031255519066067716,1.3342926872169265,13.822500228881836,-1.6153895402344844,13.042499542236328,-1.508592912256607,13.012499809265135,0.031255519066067716
252,2009-03-19,13.172499656677244,14.175000190734865,13.107500076293945,14.095000267028807,41743600.0,-0.06428702998219227,-1.0285042215388287,-1.9838716293263985,42.3805930015801,43.51588638014202,-0.1152853032300758,0.3788081153256311,-0.2717903007494975,-0.10509733217591055,13.094630966086745,1.0675001144409197,-0.44239107325987526,-0.30887522697448944,-1.3362321655483385,0.7184817115993596,-0.822553696261414,0.20480324231243507,-0.7496311430017073,25.32582990993176,-13.894541548168807,0.5136784692869245,3,0.007500648498536933,0.16375064849853693,-0.5874998569488508,-0.7024998664855939,1.5450000762939489,3,0.10077816495898229,1.7142891202686812,14.077500343322756,1.3342926872169265,13.822500228881836,-1.6153895402344844,13.042499542236328,0.10077816495898229
253,2009-03-20,13.13249969482422,13.59000015258789,13.125,13.300000190734865,33476000.0,-0.003036626524620778,-4.095895278655872,0.18157223315745075,46.602750238239615,44.56332618435685,0.01835369070658288,0.37648175315445975,-0.2674371777737239,-0.04759562305732423,12.756050774869154,0.4650001525878906,-0.5168579227836094,-0.3097501754760721,-1.3271269552292555,0.7076266042771113,-0.8184385653526647,0.1989382144005205,-0.5694606469839378,22.346316330104322,-19.378465015051454,0.5086883898765918,3,0.2387504577636701,0.20375061035156072,-0.4468748569488543,-0.6624999046325701,2.0450000762939435,4,0.0470207743784794,-1.0285042215388287,13.172499656677244,1.7142891202686812,14.077500343322756,1.3342926872169265,13.822500228881836,0.0470207743784794
254,2009-03-23,13.885000228881836,13.895000457763672,13.225000381469727,13.467499732971193,44656800.0,0.05730063213739811,2.0628508151445333,-2.4925328945495435,52.20149222926549,45.79185847216625,-0.5690245425830796,-0.36956695758308555,-1.0427396827429405,-0.7724923930143319,12.33750135832842,0.7625007629394513,-0.49019025100812996,0.4266253471374508,-0.6088385609335969,1.4620892552084985,-0.09110660689807304,0.9443573011729747,-1.193004289609986,78.39850878694725,33.07241814448657,0.517731954035524,3,-0.5137500762939453,-0.5487499237060547,-1.143125295639038,-1.4150004386901855,1.9924993515014648,0,0.05563557979207756,-4.095895278655872,13.13249969482422,-1.0285042215388287,13.172499656677244,1.7142891202686812,14.077500343322756,0.05563557979207756
255,2009-03-24,13.399999618530273,13.697500228881836,13.317500114440918,13.56999969482422,43555600.0,-0.03492982372032849,-1.2686635997175977,-0.4071853278237352,46.961521642395816,46.667925588053656,-0.061926085913876605,0.06459904179897435,-0.5855185976949695,-0.27592027952006326,12.054391509825152,0.567500114440918,-0.3661866300392962,-0.024000263214110973,-1.0162712441121613,0.9682707176839394,-0.520135753663137,0.4721352272349151,-0.5893633391413822,27.400422564780563,-17.303582599016586,0.4961354904490254,3,-0.028749465942382812,-0.06999921798706055,-0.5331246852874756,-0.929999828338623,2.8400001525878906,1,0.07294776042390971,2.0628508151445333,13.885000228881836,-4.095895278655872,13.13249969482422,-1.0285042215388287,13.172499656677244,0.07294776042390971
256,2009-03-25,13.1875,13.6875,12.81999969482422,13.487500190734865,58624800.0,-0.015858180938782773,1.4785729758597665,1.7647062123438981,48.74953722425685,46.92205511141594,0.22870959042018058,0.23666096456960517,-0.3824023059342352,-0.05584143299223143,11.429032924022941,0.8675003051757795,-0.250274740272836,-0.20312490463256871,-1.1791266062656263,0.7728767970004888,-0.6911257554490966,0.28487594618395917,0.9875001907348651,27.12178381372447,-20.557962701576294,0.4880008508165284,3,0.3099999427795428,0.1425004005432129,-0.2974998950958234,-0.7175002098083496,3.0650005340576136,2,0.10388624724618634,-1.2686635997175977,13.399999618530273,2.0628508151445333,13.885000228881836,-4.095895278655872,13.13249969482422,0.10388624724618634
257,2009-03-26,13.875,13.947500228881836,13.130000114440918,13.345000267028807,59466400.0,0.05213270142180093,1.4222218768587813,-1.7666646533554964,60.091219225255706,48.578894355501255,-0.4509523589105875,-0.4868250608298297,-1.0729409954176745,-0.7458982480590137,11.060202194630522,0.817500114440918,-0.1859943547573728,0.4913751125335697,-0.46763164528484324,1.4503818703519826,0.011871733624362335,0.970878491442777,0.27290018081665224,93.5698275351654,39.743858916644015,0.47950337890920663,3,-0.3775000572204572,-0.5449995994567871,-0.8012499809265137,-1.4050002098083496,3.174999237060547,3,0.08792794717324726,1.4785729758597665,13.1875,-1.2686635997175977,13.399999618530273,2.0628508151445333,13.885000228881836,0.08792794717324726
258,2009-03-27,13.5625,14.077500343322756,13.552499771118164,13.56999969482422,32687200.0,-0.022522522522522515,-37.18164794007504,-0.014150374722223026,58.18917774840277,50.60311295087572,-0.05836829942940369,-0.23479998871133212,-0.7496845559596146,-0.44218915247996726,10.344816415627383,0.5250005722045916,-0.07935915899424373,0.20962510108947718,-0.6790633537505926,1.098313555929547,-0.23471912633055858,0.653969328509513,0.5588421710968028,59.04571946442574,0.2796208248430432,0.4443442274200352,3,-0.06500005722045721,-0.2324995994567871,-0.3887500762939453,-1.0925002098083496,3.2849998474121094,4,0.08516127063382073,1.4222218768587813,13.875,1.4785729758597665,13.1875,-1.2686635997175977,13.399999618530273,0.08516127063382073
259,2009-03-30,13.375,13.712499618530273,13.2524995803833,13.324999809265135,38596400.0,-0.01382488479262678,-3.717933419082226,-6.6669633774147306,51.26760727699647,50.77531759434257,0.2025580854199518,-0.06355360506958796,-0.5405705335363464,-0.25324310870639266,9.910247920083442,0.46000003814697266,-0.06560379901679347,0.03037509918212855,-0.8540523442654226,0.9148025426296797,-0.41183862254164616,0.47258882090590326,0.720315321571352,44.13519037453013,-14.128610117769249,0.4422137217237754,3,0.12249994277954279,-0.04499959945678711,-0.2012500762939453,-0.9050002098083496,3.1725006103515625,0,0.13476633802752636,-37.18164794007504,13.5625,1.4222218768587813,13.875,1.4785729758597665,13.1875,0.13476633802752636
260,2009-03-31,13.899999618530273,14.057499885559082,13.460000038146973,13.600000381469727,47446400.0,0.03925230792749712,-1.0603445724414395,5.999961853172649,58.310408933913116,51.639367502256206,-0.3467573988745034,-0.5946247760648351,-1.0215327679071944,-0.8029490367147929,9.91948023494871,0.682499885559082,0.0123458440402473,0.5398747444152825,-0.37306540089704754,1.4528148897276125,0.08340467175911748,0.9963448170714475,0.17750072479248225,85.88464149068874,24.13927426774751,0.4564700726561647,3,-0.40249967575073065,-0.5699992179870605,-0.7262496948242188,-1.429999828338623,2.482500076293949,1,0.14226618821030734,-3.717933419082226,13.375,-37.18164794007504,13.5625,1.4222218768587813,13.875,0.14226618821030734
261,2009-04-01,13.572500228881836,14.0,13.407500267028807,13.6875,44144400.0,-0.0235611078155602,-1.6629219743857773,-0.38333354526149815,50.41597488266714,52.53218771126588,-0.10999245488876852,-0.30231491568143554,-0.6126767900572574,-0.48897860305968877,9.809591288233536,0.5924997329711932,0.1183674601958451,0.22487535476684606,-0.668034841696068,1.11778555122976,-0.22157974346461096,0.6713304529983031,0.4849996566772461,46.70184776241378,-9.917521816748966,0.44645509823145707,4,-0.12375020980834783,-0.24249982833862305,-0.39875030517578125,-1.1025004386901855,3.5349998474121094,2,0.19653707844925838,-1.0603445724414395,13.899999618530273,-3.717933419082226,13.375,-37.18164794007504,13.5625,0.19653707844925838
262,2009-04-02,13.897500038146973,14.27750015258789,13.779999732971193,13.864999771118164,47396800.0,0.023945463531733546,-3.913576060696038,-0.28261158011709486,57.59656749328254,53.753722961826206,-0.3590989134734155,-0.6161799320528587,-0.8650507908343954,-0.8060354204976843,10.374566043823506,0.7049999237060547,0.11450248393458651,0.5227501392364502,-0.4034434191275924,1.4489436976004928,0.05965336005442978,0.9858469184184706,-1.0775003433227521,62.92683879935726,5.253368208762687,0.46309677918202113,4,-0.34875011444091797,-0.5674996376037598,-0.723750114440918,-1.4275002479553223,2.5850000381469727,3,0.16945497315678693,-1.6629219743857773,13.572500228881836,-1.0603445724414395,13.899999618530273,-3.717933419082226,13.375,0.16945497315678693
263,2009-04-03,15.020000457763672,15.039999961853027,13.817500114440918,13.817500114440918,57694800.0,0.08076995261993658,-1.033263198967732,36.999706564159744,64.29346224167392,55.097275185427144,-1.3250431557825202,-1.6273862288488523,-1.9003844621713473,-1.9218487499041323,10.921649339006226,1.2224998474121094,0.11201700193338837,1.5216255187988281,0.4174175541711307,2.6258334834265256,0.9695215364849794,2.073729501112677,-2.170850753784178,98.88114686314576,37.04709437185364,0.5521039823138484,4,-1.0900006294250488,-1.4075002670288086,-1.814375400543213,-2.5500006675720215,1.2849998474121058,4,0.13515304377022108,-3.913576060696038,13.897500038146973,-1.6629219743857773,13.572500228881836,-1.0603445724414395,13.899999618530273,0.13515304377022108
264,2009-04-06,14.782500267028807,15.010000228881836,14.4375,14.675000190734865,44927600.0,-0.015812262549706135,1.0355563693576388,0.08939712731964558,57.529410937528276,56.271485107108525,-1.0581164503436629,-1.2713647608956702,-1.5778084289198056,-1.6729470403787126,11.343821058049041,0.5825004577636719,0.24309086375891908,1.1675003051757802,0.03711454291038763,2.2978860674411727,0.602307424043083,1.7326931863084774,-1.8457165527343715,84.22666199322342,25.88231695775771,0.5651928811326964,4,-0.8525004386901838,-1.1700000762939435,-1.580000162124632,-2.3125004768371564,1.3350000381469709,0,0.13969217270972223,-1.033263198967732,15.020000457763672,-3.913576060696038,13.897500038146973,-1.6629219743857773,13.572500228881836,0.13969217270972223
265,2009-04-07,14.287500381469727,14.6899995803833,14.267499923706055,14.595000267028807,27122400.0,-0.033485531988329376,-1.431647094661906,-2.860462021610766,51.58730170172097,56.58679227127121,-0.4738117267094015,-0.7294945306407268,-0.9877876660005178,-1.1764934996244172,12.378824987408654,0.5150003433227521,0.3384788659796101,0.6190003871917718,-0.5332443033613785,1.771245077744922,0.04287804191519662,1.1951227324683469,-1.266588017272948,53.90507068582784,0.42576866550191284,0.576122345276575,4,-0.2025003433227539,-0.6750001907348633,-1.0850002765655518,-1.8175005912780762,1.8424987792968714,1,0.15818023926795188,1.0355563693576388,14.782500267028807,-1.033263198967732,15.020000457763672,-3.913576060696038,13.897500038146973,0.15818023926795188
266,2009-04-08,14.454999923706055,14.467499732971193,14.102499961853027,14.449999809265135,23815600.0,0.011723502205716052,23.333534666367203,-0.016260540818832495,60.91025400758237,56.67779613597416,-0.4946235267586303,-0.8116070989524111,-1.068933647207917,-1.3334073777010786,13.619870621216949,0.36499977111816584,0.3432717165386201,0.7058749198913574,-0.4285361298904178,1.8402859696731326,0.13866939500046982,1.273080444782245,-1.3533240556030268,53.57143397774451,-3.325788271053611,0.5672055248908877,4,-0.3087501525878906,-0.8424997329711914,-1.2312498092651367,-1.9850001335144043,1.8125,2,0.13334484823878046,-1.431647094661906,14.287500381469727,1.0355563693576388,14.782500267028807,-1.033263198967732,15.020000457763672,0.13334484823878046
267,2009-04-09,14.697500228881836,14.88249969482422,14.407500267028807,14.712499618530273,45785600.0,0.016776223206897756,1.6760565650487247,-2.9998092695011276,62.870070342892966,57.19789531313974,-0.6796556470341031,-1.013530077398837,-1.2452246952422659,-1.5745423255534092,14.950762323310226,0.4749994277954137,0.43970792361173494,0.8896252155303959,-0.3149053077256987,2.0941557387864904,0.2873599539023495,1.4918904771584423,-1.5182913970288077,71.98365842775165,10.27331291228515,0.6022652616280469,4,-0.5512504577636719,-1.0850000381469727,-1.4662501811981201,-2.2275004386901855,1.9050006866455114,3,0.16397345193955193,23.333534666367203,14.454999923706055,-1.431647094661906,14.287500381469727,1.0355563693576388,14.782500267028807,0.16397345193955193
268,2009-04-13,15.27750015258789,15.350000381469727,14.5,14.539999961853027,38124400.0,0.039462487815874026,-1.0795113455146983,-49.16868006103764,61.78586614947352,58.366590743414974,-1.1072372509422763,-1.4916174163861555,-1.7432541081542858,-2.1489920140430883,16.079158373090056,0.8500003814697266,0.5615162735741066,1.3563751220703129,0.04549671277837142,2.6672535313622543,0.7009359174243421,2.0118143267162836,-2.0238596755348617,94.18836036110416,33.16012120216118,0.6554392046459708,4,-0.898749828338623,-1.5099997520446777,-1.9162499904632568,-2.8075003623962402,0.9225006103515625,0,0.07887415556673627,1.6760565650487247,14.697500228881836,23.333534666367203,14.454999923706055,-1.431647094661906,14.287500381469727,0.07887415556673627
269,2009-04-14,14.582500457763672,15.229999542236328,14.532500267028807,15.02750015258789,35712000.0,-0.0454917157835204,-1.5596300094142415,-0.6033892606601364,59.66490518128626,58.517090326456426,-0.24914062569349227,-0.7118248097387987,-0.9974929886082471,-1.4465192678113645,17.26853434753567,0.7449998855590838,0.5300602978663704,0.5843753814697266,-0.689596033137132,1.8583467960765852,-0.05261032583370273,1.2213610887731559,-1.2030783864456414,38.47698071782028,-25.697666200541576,0.6369857073034292,4,-0.2037501335144043,-0.815000057220459,-1.4381253719329834,-2.1125006675720215,1.6574993133544922,1,0.11812102131600155,-1.0795113455146983,15.27750015258789,1.6760565650487247,14.697500228881836,23.333534666367203,14.454999923706055,0.11812102131600155
270,2009-04-15,14.77750015258789,14.81999969482422,14.3125,14.50749969482422,29687600.0,0.013372171349420592,1.8591568970889876,-0.6067430178133586,63.03279139604197,59.918958827942525,-0.34260545090001315,-0.8765511415766696,-1.143415654511399,-1.6403406937849159,17.77886479284604,0.5074996948242205,0.543898924168424,0.7316250801086426,-0.585488607561155,2.04873876777844,0.0730682362737447,1.3901819239435405,-1.2798433826607578,54.10821352206523,-14.143924830264268,0.6585568438348988,4,-0.21250009536743164,-0.8187499046325684,-1.5618748664855957,-2.3075003623962402,1.7924995422363317,2,0.0906784055998282,-1.5596300094142415,14.582500457763672,-1.0795113455146983,15.27750015258789,1.6760565650487247,14.697500228881836,0.0906784055998282
271,2009-04-16,14.517499923706055,14.842499732971193,14.375,14.524999618530273,36114000.0,-0.017594330989487705,-2.1965843734105523,-0.027776600404074838,55.66328841438011,59.70415004139781,0.07324213273718883,-0.6133435400111473,-0.8236137664703769,-1.3684472636543248,17.96378940627928,0.4674997329711932,0.6330369744897979,0.44962487220764125,-0.8843044303990588,1.7835541748143413,-0.21733977909570967,1.1165895235109922,-0.9087025370863664,19.759021525915113,-43.419691472706305,0.66696465130335,4,0.06625032424926758,-0.5587496757507324,-1.2593746185302734,-2.0475001335144043,1.9200000762939453,3,0.11107279115100566,1.8591568970889876,14.77750015258789,-1.5596300094142415,14.582500457763672,-1.0795113455146983,15.27750015258789,0.11107279115100566
272,2009-04-17,14.5,14.782500267028807,14.3149995803833,14.545000076293945,37814400.0,-0.0012054364593092615,-1.2530103869840892,6.000254323499491,58.716878097779706,59.08452958096512,0.2069582954677074,-0.5178413500921497,-0.7512465825131294,-1.3253034001272468,18.57748919512503,0.46750068664550604,0.6339517583115146,0.36574993133544886,-0.9114935718933648,1.6429934345642625,-0.27287182027895795,1.0043716829498557,-0.7867304336893088,18.072282511779598,-43.74433009894333,0.638621751614407,4,0.22625017166137695,-0.5412497520446777,-1.2012498378753662,-2.0300002098083496,2.192499160766598,4,0.1218965464624866,-2.1965843734105523,14.517499923706055,1.8591568970889876,14.77750015258789,-1.5596300094142415,14.582500457763672,0.1218965464624866
273,2009-04-20,13.75,14.420000076293945,13.739999771118164,14.25,42577200.0,-0.051724137931034475,-1.6153834867769505,11.111092273131861,53.156566386344146,58.59865796416688,0.8469270278796976,0.2959665585560032,0.008882647274511157,-0.5467347926384427,18.80984222209197,0.7600002288818359,0.7094647445961932,-0.41512508392333913,-1.6181034985261054,0.7878533306794271,-1.0166142912247214,0.1863641233780431,1.6000003814697266,0.6711564038920158,-60.76379062805916,0.6014892073013828,4,0.7950000762939453,0.33500003814697266,-0.4862496852874756,-1.2800002098083496,2.729999542236328,0,0.20745461203835247,-1.2530103869840892,14.5,-2.1965843734105523,14.517499923706055,1.8591568970889876,14.77750015258789,0.20745461203835247
274,2009-04-21,14.657500267028807,14.675000190734865,13.5625,13.710000038146973,37746000.0,0.06600001942027678,1.2646312556662278,-1.8950004577636683,55.99051589826929,59.087903986005585,-0.08959057215698252,-0.5804526857018626,-0.8911936321021869,-1.4334319180438762,18.764417537902474,1.112500190734865,0.7377844665628448,0.45375018119811905,-0.7609078070161193,1.6684081694123574,-0.1535788129090001,1.0610791753052382,0.6603001022338884,85.54691370810232,26.080890967721885,0.6073289941071189,4,-0.20125007629394354,-0.5725002288818342,-1.4512500762939435,-2.1875004768371564,1.9674997329711932,1,0.10523625910349876,-1.6153834867769505,13.75,-1.2530103869840892,14.5,-2.1965843734105523,14.517499923706055,0.10523625910349876
275,2009-04-22,14.3774995803833,14.984999656677244,14.302499771118164,14.449999809265135,34680000.0,-0.019102894869144293,-5.134834639189382,-0.07651737347588114,56.41433687725263,58.58835763819117,0.22855394557317332,-0.2355416725011814,-0.6061441692492799,-1.1332866331958424,18.863928740248745,0.6824998855590803,0.606434692418194,0.12487449645996129,-1.0308454112376424,1.280594404157565,-0.45298545738883966,0.7027344503087622,0.8700887741088863,57.293481693136094,-3.6306811791897218,0.5778599538488017,4,0.0787506103515625,-0.2924995422363281,-1.1712493896484375,-1.9074997901916504,2.5500001907348633,2,0.12954270527512746,1.2646312556662278,14.657500267028807,-1.6153834867769505,13.75,-1.2530103869840892,14.5,0.12954270527512746
276,2009-04-23,14.557499885559082,14.74250030517578,14.274999618530273,14.5625,35890800.0,0.012519583406656709,1.5616425113199761,0.06896687800899909,55.383358339405945,57.75650074891483,0.07221664664688987,-0.3242678888250552,-0.7670525382745303,-1.3017508544448848,19.885851015998647,0.46750068664550604,0.5540552439235142,0.23637480735778738,-0.8108403080219233,1.283589922737498,-0.28723275033206797,0.7599823650476427,0.6226849347534174,69.94728475950986,8.893246469614873,0.5236075576898557,4,-0.10124969482421875,-0.4724998474121094,-1.3749995231628418,-2.0875000953674316,2.1075010299682653,3,0.13824487893429582,-5.134834639189382,14.3774995803833,1.2646312556662278,14.657500267028807,-1.6153834867769505,13.75,0.13824487893429582
277,2009-04-24,15.095000267028807,15.1875,14.510000228881836,14.827500343322756,39686000.0,0.036922575009114,1.99447816557073,-53.49876025176355,50.67628309588938,56.52210263184993,-0.45032518427635715,-0.8070610179785458,-1.2877675758590676,-1.8267079031916627,20.78030930302946,0.6774997711181641,0.598845323283637,0.7128751754760732,-0.36655623477597565,1.792306585728122,0.17315947035004875,1.2525908806020976,-1.5325002670288068,94.30770874023426,36.467212214375884,0.5397157051260247,4,-0.6987504959106428,-1.0100002288818342,-1.8493750095367414,-2.6250004768371564,1.6074991226196307,4,0.08893671475472198,1.5616425113199761,14.557499885559082,-5.134834639189382,14.3774995803833,1.2646312556662278,14.657500267028807,0.08893671475472198
278,2009-04-27,14.717499732971193,14.93000030517578,14.657500267028807,14.69499969482422,29496800.0,-0.025008315825086003,-4.589807795764252,0.08411231612797533,49.4283155817429,55.384703787456225,-0.17948973294550363,-0.35689220288434953,-0.9091278809467127,-1.420728872497536,21.535848067186837,0.4375,0.5580846387628355,0.27762465476989995,-0.7389285975261028,1.2941779070659027,-0.23065197137810145,0.7859012809179013,-1.1224997329711925,71.07690664438113,15.88942433724619,0.5082766261480014,4,-0.3424997329711932,-0.6324996948242205,-1.459374427795412,-2.247499942779543,2.340001106262209,0,0.1341939503060341,1.99447816557073,15.095000267028807,1.5616425113199761,14.557499885559082,-5.134834639189382,14.3774995803833,0.1341939503060341
279,2009-04-28,15.177499771118164,15.510000228881836,14.524999618530273,14.537500381469727,42287600.0,0.031255311465469005,-1.9624037722428094,28.444369092527445,57.876098666274174,54.81173792859314,-0.6104037393576522,-0.7114036559083079,-1.358993258304233,-1.855793034272395,23.121123433887764,0.9850006103515625,0.49180522012402506,0.6474997043609623,-0.287913340264323,1.5829127489862476,0.17979318204831962,1.115206226673605,-1.550649771118163,73.07689931675253,16.99490819493119,0.4677065223126425,4,-0.6412496566772461,-1.0124998092651367,-1.8237495422363281,-2.7074999809265137,2.202499389648434,1,0.08581780864834809,-4.589807795764252,14.717499732971193,1.99447816557073,15.095000267028807,1.5616425113199761,14.557499885559082,0.08581780864834809
280,2009-04-29,15.8774995803833,15.9350004196167,15.3774995803833,15.47249984741211,59240400.0,0.04612089078052195,1.144228176964793,0.6328126862646926,61.50423974247023,55.46073252060315,-1.271691416876786,-1.323515370485298,-2.026814270470817,-2.537550674399874,24.432386470735512,0.7575006484985352,0.4062828512444714,1.2486245155334466,0.18441564221244988,2.3128333888544432,0.7165200788729482,1.780728952193945,-2.175323571228027,96.53609569370293,38.478537078116545,0.5321044366604981,4,-1.1287493705749512,-1.4999995231628418,-2.523749351501465,-3.411249637603758,1.4425001144409215,2,0.04707922779857854,-1.9624037722428094,15.177499771118164,-4.589807795764252,14.717499732971193,1.99447816557073,15.095000267028807,0.04707922779857854
281,2009-04-30,16.239999771118164,17.0,15.979999542236328,16.03499984741211,101753600.0,0.022831062844601346,-5.476182402770798,0.5061729848612933,62.23720056677218,55.85187946160232,-1.5244745381999483,-1.5556875538510173,-2.367572947951091,-2.8730089748275756,26.211493688355837,1.1225004196166992,0.39402935484315904,1.4777497291564945,0.30763189132520985,2.647867566987779,0.8926908102408522,2.062808648072137,-2.4038542973352044,69.47789964894058,12.637368350680816,0.5850589189156423,4,-0.9587497711181641,-1.3299999237060547,-2.8893744945526123,-3.7737498283386213,1.210000991821289,3,0.04233374443900395,1.144228176964793,15.8774995803833,-1.9624037722428094,15.177499771118164,-4.589807795764252,14.717499732971193,0.04233374443900395
282,2009-05-01,16.252500534057614,16.575000762939453,15.65999984741211,16.037500381469727,60616800.0,0.0007697514233764302,1.1279075956778624,1.0487816224564626,58.50043551385145,56.445642697992014,-1.410577624266157,-1.45743487637103,-2.3535477413408827,-2.867581152876193,27.458132349661412,0.9150009155273438,0.34486278484904886,1.3725004673004122,0.09934959545696032,2.645651339143864,0.7359250313786863,2.009075903222138,-2.163246698177291,69.79800603107384,16.951310153694692,0.6365754359217259,5,-0.9712505340576136,-1.1875004768371547,-2.8387503623962367,-3.786250591278071,0.9049987792968786,4,0.025380733297336366,-5.476182402770798,16.239999771118164,1.144228176964793,15.8774995803833,-1.9624037722428094,15.177499771118164,0.025380733297336366
283,2009-05-04,17.049999237060547,17.139999389648438,16.180000305175778,16.520000457763672,78935200.0,0.04906929252712522,1.7042262601949358,2.4651088518656925,71.1348876600539,58.12835067152364,-1.8894386245173873,-2.208272712685071,-3.1149483367287942,-3.6542273643716854,27.971887723295275,0.9599990844726598,0.3985198069372107,2.0684992313385013,0.4670138048016135,3.6699846578753874,1.2677565180700583,2.8692419446069444,-2.72788570805065,96.5583112632776,40.1633474869758,0.8007427132684434,5,-1.3424997329711914,-1.8537497520446777,-3.63624906539917,-4.583749294281004,0.26749992370605113,0,-0.020381223634120205,1.1279075956778624,16.252500534057614,-5.476182402770798,16.239999771118164,1.144228176964793,15.8774995803833,-0.020381223634120205
284,2009-05-05,16.84749984741211,17.125,16.742500305175778,16.954999923706055,56786000.0,-0.011876797578282416,-1.409453265329385,-0.20283079979271032,67.70743594964735,59.38313945734528,-1.5015194686738624,-1.942741936184877,-2.8665957693268442,-3.4314444261019688,28.51340707570853,0.3824996948242223,0.439947498335334,1.7627498626708977,-0.038520584543388026,3.5640203098851817,0.8621146390637549,2.6633850862780406,-2.2435977323383582,83.40427949559415,25.61627919117454,0.9006352236071423,5,-1.140000343322754,-1.6512503623962402,-3.4337496757507324,-4.381249904632567,-0.16749954223633168,1,0.012464816365827192,1.7042262601949358,17.049999237060547,1.1279075956778624,16.252500534057614,-5.476182402770798,16.239999771118164,0.012464816365827192
285,2009-05-06,16.547500610351562,17.055000305175778,16.4375,17.017499923706055,41830400.0,-0.01780675113682395,1.266055848560056,4.372083532939444,67.24724390564057,60.70134896470469,-0.962558033828774,-1.5439047140872741,-2.540208874942401,-3.1112232417635752,29.21932133330843,0.6175003051757777,0.5793624973164828,1.3497506141662594,-0.5230679610870368,3.2225691894195556,0.4133413265396122,2.2861599017929066,-1.689988767820342,59.96628631373832,-2.523393716816358,0.936409287626648,5,-0.7225008010864258,-1.2737507820129395,-3.1337504386901855,-4.08125066757202,-0.4575004577636719,2,0.05030962500126779,-1.409453265329385,16.84749984741211,1.7042262601949358,17.049999237060547,1.1279075956778624,16.252500534057614,0.05030962500126779
286,2009-05-07,16.382499694824222,16.75,16.337499618530273,16.657499313354492,34731200.0,-0.009971349716954903,-1.2602774802079795,0.5851064261509978,65.60297815078445,62.359870637470806,-0.5715625151827002,-1.2934101456290819,-2.3426982516992716,-2.922483342964977,30.228826869358794,0.41250038146972656,0.637547787641946,1.088374710083011,-0.8215206375591464,2.99827005772517,0.13342703626193142,2.0433223839040906,-1.2967390975812805,48.817572356839506,-18.493734545594847,0.9549476738210793,5,-0.5500001907348668,-1.1087498664855993,-2.9687495231628453,-3.9162497520446795,-0.274999618530277,3,0.057225699219526804,1.266055848560056,16.547500610351562,-1.409453265329385,16.84749984741211,1.7042262601949358,17.049999237060547,0.057225699219526804
287,2009-05-08,17.107500076293945,17.117500305175778,16.375,16.492500305175778,37834800.0,0.04425456401496386,1.3385827954211784,-2.236365906269332,77.94422955359332,65.52830552323196,-1.0963627543737253,-1.9274218850817793,-3.031252171130781,-3.622720835878649,30.87927093261802,0.7425003051757777,0.7443988966045616,1.6928750991821282,-0.357467069700796,3.743217268065054,0.6677040147406643,2.7180461836235903,-1.8163155998104532,96.61465163038729,20.011538152309654,1.0251710844414628,5,-1.2750005722045898,-1.7562503814697266,-3.7181248664855957,-4.6412501335144025,-1.4925003051757812,4,0.02002049891089075,-1.2602774802079795,16.382499694824222,1.266055848560056,16.547500610351562,-1.409453265329385,16.84749984741211,0.02002049891089075
288,2009-05-11,16.482500076293945,16.987499237060547,16.482500076293945,16.700000762939453,25980000.0,-0.03653368389377176,-3.6436557838520427,-0.35365978470212583,65.93885924586624,66.42416780985329,-0.21754543454465036,-1.2727733546494484,-2.381555460335841,-2.975542533615446,31.041853036790524,0.625,0.847148682980075,1.0076251029968262,-1.0958803453975925,3.111130551391243,-0.044127621200381384,2.0593778271940355,-1.0064341084939592,18.41274762217319,-54.70198538774669,1.0517527241972087,5,-0.22375059127807617,-1.1312503814697266,-3.0431249141693115,-4.0162501335144025,-1.1450004577636719,0,0.04095247892832532,1.3385827954211784,17.107500076293945,-1.2602774802079795,16.382499694824222,1.266055848560056,16.547500610351562,0.04095247892832532
289,2009-05-12,16.305000305175778,16.8125,16.177499771118164,16.709999084472653,36373600.0,-0.010768983485306194,1.081965880381195,1.8620574745906886,67.14095670022095,67.05046969404783,0.1527756786809178,-1.0114702630034884,-2.1603606800425403,-2.784734866171126,30.992192514313505,0.6350002288818359,0.9544903753822283,0.7440003395080534,-1.3466765878205642,2.834677266836671,-0.30133812415625627,1.7893388031723632,-0.6625409951909464,13.56387889560486,-59.009480755762894,1.0453384636643093,5,0.09499931335449574,-0.953750610351559,-2.5337502956390345,-3.5625004768371547,-0.9525003433227504,1,0.06209744474947465,-3.6436557838520427,16.482500076293945,1.3385827954211784,17.107500076293945,-1.2602774802079795,16.382499694824222,0.06209744474947465
290,2009-05-13,16.117500305175778,16.367500305175778,15.8774995803833,16.079999923706055,47555600.0,-0.01149953980316587,-1.2146871955792562,-0.09259381357847062,63.8543551323854,67.23015353467152,0.422310425448412,-0.7572585730075154,-1.9320554430189674,-2.5872373238516992,31.20673599447823,0.4900007247924769,1.1080455227610138,0.48950033187865927,-1.5812462011396455,2.5602468648969623,-0.5458729346304914,1.52487359838781,-0.3252869872245867,19.354885847558094,-51.33853231267655,1.0353732665091515,5,0.28249931335449574,-0.766250610351559,-2.3462502956390345,-3.3750004768371547,-0.7750005722045845,2,0.03489995280591773,1.081965880381195,16.305000305175778,-3.6436557838520427,16.482500076293945,1.3385827954211784,17.107500076293945,0.03489995280591773
291,2009-05-14,16.129999160766598,16.274999618530273,15.8774995803833,15.994999885559082,32861600.0,0.0007754835026623219,-1.1486495194253208,3.599944051676153,60.137112437765964,67.41200652621757,0.43870117330894587,-0.6774945074828977,-1.9102578273150588,-2.5869298809332726,31.405134009768897,0.39750003814697266,1.1817616427040782,0.4213742256164519,-1.5920932393167746,2.4348416905496784,-0.5853595068501605,1.4281079580830642,1.0100002288818395,20.362857483454686,-45.38780010007713,1.006733732466613,5,0.37875032424927113,-0.7787494659423793,-2.28124904632568,-3.387499332427975,-0.8199987411498988,3,-0.00247978984871855,-1.2146871955792562,16.117500305175778,1.081965880381195,16.305000305175778,-3.6436557838520427,16.482500076293945,-0.00247978984871855
292,2009-05-15,16.267499923706055,16.375,16.004999160766598,16.112499237060547,24682000.0,0.008524536273622596,1.000000000000019,1.1481593986874847,65.93011888489275,66.83369888453299,0.3392249538552221,-0.7123096817871328,-1.9960859788886047,-2.7117725574291107,31.78892239996063,0.370000839233402,1.1805041401676473,0.47049999237060547,-1.4735656104638046,2.4145655952050156,-0.5015328090466014,1.4425327937878105,0.8472494697570809,35.135176932415405,-28.704883325768364,0.9720328014172054,5,0.2337498664855957,-0.9162502288818359,-2.388124942779541,-3.432499885559082,-0.6000003814697266,4,-0.009835552368987366,-1.1486495194253208,16.129999160766598,-1.2146871955792562,16.117500305175778,1.081965880381195,16.305000305175778,-0.009835552368987366
293,2009-05-18,16.602500915527347,16.637500762939453,16.065000534057614,16.329999923706055,59304400.0,0.02059326838127773,2.3430603277848836,1.7580631268073816,65.03165836728537,66.53639026427055,-0.07367713185143288,-0.8671083777826691,-2.2484241236425984,-3.0271689557553305,33.48441903040148,0.5725002288818395,1.1551030778254443,0.6628759384155316,-1.054152867190318,2.3799047440213794,-0.19563846438739319,1.5213903412184564,0.48750348167419233,77.54021494891508,14.254348134974713,0.858514402802924,5,-0.10500097274780629,-1.2512512207031286,-2.7231259346008336,-3.752501010894779,-1.3300008773803746,0,-0.059479059777411636,1.000000000000019,16.267499923706055,-1.1486495194253208,16.129999160766598,-1.2146871955792562,16.117500305175778,-0.059479059777411636
294,2009-05-19,16.200000762939453,16.577499389648438,16.072500228881836,16.507499694824222,45784400.0,-0.024243344700644376,1.2569879548883718,-1.1284323401157688,53.62972621551343,65.02333274314532,0.2540302565206787,-0.36166560505559175,-1.7630906897020573,-2.6068065260917663,34.901616236828716,0.5300006866455114,1.1554096115801737,0.1832507610321059,-1.4265141126276504,1.7930156346918622,-0.6216316757977722,0.9881331978619841,0.8657535379257233,42.434300098253395,-15.95802231481597,0.8048824368298778,5,0.2974991798400879,-0.8487510681152344,-2.126875400543213,-2.86875057220459,-0.7125005722045881,1,-0.05324080887590532,2.3430603277848836,16.602500915527347,1.000000000000019,16.267499923706055,-1.1486495194253208,16.129999160766598,-0.05324080887590532
295,2009-05-20,16.239999771118164,16.739999771118164,16.15250015258789,16.315000534057614,33858000.0,0.0024690744626516548,-3.6999969482421875,0.24390576734606362,50.0,63.28966850416927,0.18531275131610414,-0.26875567836295744,-1.7428263837201303,-2.6254955567641414,36.03818295091198,0.5874996185302734,0.9999958669004165,0.13012475967407156,-1.2839497691582267,1.5441992885063716,-0.5769125047420793,0.8371620240902207,0.8019894353373758,42.02899832706212,-14.343046622665966,0.7070372644161498,5,0.25750017166137695,-0.8887500762939453,-2.166874408721924,-2.908749580383301,-0.2849998474121094,2,-0.05464900380377469,1.2569879548883718,16.200000762939453,2.3430603277848836,16.602500915527347,1.000000000000019,16.267499923706055,-0.05464900380377469
296,2009-05-21,16.569999694824222,16.579999923706055,16.117500305175778,16.127500534057614,55723600.0,0.020320192632819145,1.0000000000000153,-5.899928793042437,53.577456870262054,60.58224931713246,-0.12884244061952543,-0.4640454959324778,-1.9953966459167578,-2.9334872722271808,37.263576875385354,0.462499618530277,0.8835074506739993,0.35949969291687367,-0.8628768181951934,1.5818762040289407,-0.25168856263915984,0.9706879484729072,0.4486997191098716,76.87075712595298,21.280070538615867,0.6111882555560337,5,-0.13750028610229847,-1.2187500000000036,-2.3081245422363317,-3.0374994277954137,-0.8249998092651403,3,-0.07407966110201247,-3.6999969482421875,16.239999771118164,1.2569879548883718,16.200000762939453,2.3430603277848836,16.602500915527347,-0.07407966110201247
297,2009-05-22,16.4375,16.875,16.307500839233402,16.727500915527347,21735200.0,-0.007996360728094065,-1.0636361744775729,-0.6553705435846128,41.88204922856643,57.90927042632137,-0.11329064986181336,-0.23801537872877532,-1.8073323119121696,-2.7752152792803813,38.09726830830133,0.567499160766598,0.7828444687130016,0.15987501144409322,-0.9465221433674387,1.266272166255625,-0.3933235659616727,0.7130735888498592,0.558375417263079,45.98761870898338,-4.238314455650745,0.5531985774057662,5,-0.06125020980834961,-1.0862503051757812,-2.1662497520446777,-2.8199996948242188,-0.8725004196166992,4,-0.06859313036552395,1.0000000000000153,16.569999694824222,-3.6999969482421875,16.239999771118164,1.2569879548883718,16.200000762939453,-0.06859313036552395
298,2009-05-26,16.692499160766598,16.72249984741211,16.319999694824222,16.447500228881836,20556800.0,0.015513256928766372,1.639342622007631,-0.8448212359579895,47.973846627183256,55.77959152931718,-0.3747810250403276,-0.35570314783035784,-1.9862167513401623,-2.9979873939198782,38.97601346219023,0.4025001525878871,0.706366594945564,0.3161242008209193,-0.5246327618084194,1.156881163450258,-0.10425428049375185,0.7365026821355887,0.2810087397588852,77.25845591468341,29.93930775793345,0.4203784813146697,5,-0.3162493705749476,-1.3412494659423793,-2.3499989509582484,-2.9937491416931117,-1.492499351501463,1,-0.06140480275951665,-1.0636361744775729,16.4375,1.0000000000000153,16.569999694824222,-3.6999969482421875,16.239999771118164,-0.06140480275951665
299,2009-05-27,16.479999542236328,17.03499984741211,16.3125,16.582500457763672,27156800.0,-0.01273024587173388,-2.3028564453125,-0.41837290774621083,49.096975493052916,54.13988268050246,-0.15069434864369669,-0.042815451985610764,-1.699469483960078,-2.759997234469399,39.34914074970886,0.7224998474121094,0.47107849274600255,0.03849959373474121,-0.5849465735233288,0.6619457609928112,-0.27322348989429557,0.350222677363778,-0.6024999618530273,39.50947334284087,-5.953372459059253,0.31172308362903506,5,-0.023749828338623047,-1.1287498474121094,-2.164999485015869,-2.734999179840088,-1.4599990844726562,2,-0.07327060301152766,1.639342622007631,16.692499160766598,-1.0636361744775729,16.4375,1.0000000000000153,16.569999694824222,-0.07327060301152766
300,2009-05-28,16.625,16.747499465942386,16.4375,16.572500228881836,20184000.0,0.008798571710639358,1.0840391088315176,-0.5121883141049498,53.26160571358202,53.37593748892646,-0.24153541940138368,-0.13591199310489088,-1.7921521498006143,-2.882357056500135,39.31642238164713,0.30999946594238637,0.37171739477133414,0.14612503051757741,-0.422139612477622,0.7143896735127768,-0.13800729098002407,0.4302573520151789,-0.7243504142761239,55.31334583418237,9.85040690915082,0.2841323214975999,5,-0.10500049591064453,-0.9175004959106445,-2.354374885559082,-2.857499599456787,-1.4575004577636719,3,-0.0684210411588051,-2.3028564453125,16.479999542236328,1.639342622007631,16.692499160766598,-1.0636361744775729,16.4375,-0.0684210411588051
301,2009-05-29,16.927499771118164,16.975000381469727,16.450000762939453,16.657499313354492,32198400.0,0.018195474954475932,1.8766970099181672,5.142888283378746,47.26858262210512,51.302433459727844,-0.4682551059361053,-0.405031291726516,-2.045961049260711,-3.161744201660184,38.51457671386845,0.5249996185302734,0.2835775329641521,0.41424980163574077,-0.17592633371830857,1.0044259369897883,0.1191617339587161,0.7093378693127654,-1.004163180160523,85.22333706501242,44.32100136124983,0.29508806767702417,5,-0.3774995803833008,-1.2200002670288086,-2.656874656677246,-3.159999370574951,-2.0,4,-0.057450885279076824,1.0840391088315176,16.625,-2.3028564453125,16.479999542236328,1.639342622007631,16.692499160766598,-0.057450885279076824
302,2009-06-01,16.665000915527347,17.237499237060547,16.454999923706055,17.125,43628000.0,-0.015507243192446785,1.2846776708544951,-1.7036974243772738,53.111696920856545,49.977993299013534,-0.1602981044353342,-0.11599136102519836,-1.7076423406214225,-2.8925533712761737,38.4160303538409,0.7824993133544922,0.2251386215472877,0.1311259269714391,-0.44943507926801374,0.7116869332108902,-0.15915457614828554,0.42140643009116374,-0.7194310594406161,38.10823851569015,-5.405942561118849,0.29028050311972564,6,-0.010001182556155896,-0.7912511825561559,-2.3943758010864293,-2.8975005149841344,-1.792500495910648,0,-0.055205579323495235,1.8766970099181672,16.927499771118164,1.0840391088315176,16.625,-2.3028564453125,16.479999542236328,-0.055205579323495235
303,2009-06-02,16.702499389648438,16.75,16.375,16.600000381469727,31043600.0,0.00225013333699553,2.797463953566979,-0.22282437430547666,57.117272921003945,50.36549848851248,-0.20352265770639733,-0.19063230451856583,-1.6660324694107835,-2.918084146580828,37.815359441120364,0.375,0.20021497548054157,0.18599939346313477,-0.34849589840508344,0.7204946853313547,-0.08124825247097434,0.45324703939724387,-0.7052523583227543,42.16213095351014,-4.928210611082264,0.2672476459341099,6,-0.024999618530273438,-0.8212499618530273,-2.461874485015869,-2.9349989891052246,-1.5924997329711932,1,-0.06810356837792286,1.2846776708544951,16.665000915527347,1.8766970099181672,16.927499771118164,1.0840391088315176,16.625,-0.06810356837792286
304,2009-06-03,17.057500839233402,17.190000534057614,16.467500686645508,16.672500610351562,35362800.0,0.021254390813208568,1.2230777582478338,3.7561361394890462,65.87840254244668,52.129765437673214,-0.4739354055467402,-0.5576872550168694,-1.9604284359369082,-3.256537001351541,37.33659247543783,0.7224998474121058,0.14297186929479722,0.5305007934570334,-0.03850957010179812,1.0995111570158649,0.24599561167761763,0.8150059752364491,-1.010643719678324,79.13060208138954,27.353288051290413,0.2845051817794161,6,-0.3800010681152379,-1.1762514114379918,-2.8275008201599157,-3.290000438690189,-2.0925006866455114,2,-0.10889643491594558,2.797463953566979,16.702499389648438,1.2846776708544951,16.665000915527347,1.8766970099181672,16.927499771118164,-0.10889643491594558
305,2009-06-04,17.379999160766598,17.809999465942386,17.079999923706055,17.112499237060547,56221200.0,0.01890653997749947,-3.3909938333572565,0.6948045835789609,69.11316946839165,53.85595572635428,-0.6903127240750209,-0.8586420601093749,-2.2016888505563212,-3.5598845636916714,37.62831765589063,0.7524986267089844,0.07596074128228025,0.8113741874694789,0.1261227474961082,1.4966256274428495,0.46874846748279353,1.1539999074561642,-1.2855163565113017,70.03481078695731,13.693731090524352,0.34262571998668523,6,-0.32124900817870383,-0.7862496376037562,-3.0293741226196254,-3.5324988365173304,-2.2924995422363246,3,-0.13578819430154854,1.2230777582478338,17.057500839233402,2.797463953566979,16.702499389648438,1.2846776708544951,16.665000915527347,-0.13578819430154854
306,2009-06-05,17.319999694824222,17.709999084472656,17.200000762939453,17.502500534057614,74260800.0,-0.003452213396984427,-1.4142006491776933,-0.6822463225594668,66.48396719534814,56.5895021671078,-0.572994151129695,-0.7639757018852258,-2.052623181143442,-3.4702706569426365,38.13429965089809,0.5099983215332031,0.10828261214973267,0.7044997215271032,-0.05172794348206722,1.4607273865362753,0.32638588902251797,1.0826135540316884,-1.1225858908677004,65.85366177844718,6.548030392817495,0.3781138325045857,6,-0.2587499618530309,-0.5850000381469762,-2.756874561309818,-3.259999275207523,-2.2474994659423864,4,-0.12427830199276102,-3.3909938333572565,17.379999160766598,1.2230777582478338,17.057500839233402,2.797463953566979,16.702499389648438,-0.12427830199276102
307,2009-06-08,17.450000762939453,17.649999618530273,17.137500762939453,17.165000915527347,20636000.0,0.007505835473777811,-2.0146977975743026,-1.5616358182749701,64.18411959844427,58.39064360835903,-0.6082299680264001,-0.9138557027038985,-2.1123746406000734,-3.5703192056407005,38.28825773200894,0.5124988555908203,0.16732666439169464,0.81737575531006,0.0011078082238000775,1.6336437023963182,0.40924178176693005,1.22550972885319,-1.1558318192637778,74.91297303260552,17.173889357192238,0.40813397354312925,6,-0.3887510299682617,-0.715001106262207,-2.3543758392333984,-2.8575005531311035,-1.7875003814697266,0,-0.14455592444320176,-1.4142006491776933,17.319999694824222,-3.3909938333572565,17.379999160766598,1.2230777582478338,17.057500839233402,-0.14455592444320176
308,2009-06-09,17.157499313354492,17.592500686645508,17.117500305175778,17.517499923706055,21773200.0,-0.016762259988330697,-1.1590993818436996,-1.2631607126126163,66.63770012269366,60.339613011652446,-0.27136899402106707,-0.5988979704533257,-1.7414997296619266,-3.2405998635328164,38.42956662933301,0.4750003814697301,0.18011353440574496,0.4911243438720696,-0.3543052025270903,1.3365538902712313,0.06840957067248965,0.9138391170716496,-0.7723805383428157,51.39659248482631,-7.93646942557438,0.4227147731995806,6,-0.06499958038330078,-0.3137497901916504,-1.9843742847442627,-2.5649991035461426,-1.0549983978271449,1,-0.13317785138765936,-2.0146977975743026,17.450000762939453,-1.4142006491776933,17.319999694824222,-3.3909938333572565,17.379999160766598,-0.13317785138765936
309,2009-06-10,17.317499160766598,17.479999542236328,16.989999771118164,17.257499694824222,33797200.0,0.009325359394743993,1.545451843191265,-0.16666490060609224,67.97331555048777,61.97424743797531,-0.33534086303154,-0.715857041052292,-1.8136064023137788,-3.3557266414928293,39.07600426956789,0.48999977111816406,0.26944977141699056,0.6004992485046365,-0.27455638016150274,1.4755548771707758,0.1629714341715669,1.0380270628377062,-0.8468875442990793,39.9389648210342,-20.69137557131228,0.43752781433306964,6,-0.2249994277954066,-0.4737496376037562,-1.8656246662139857,-2.6549992561340297,-1.2924995422363246,2,-0.12747218773311808,-1.1590993818436996,17.157499313354492,-2.0146977975743026,17.450000762939453,-1.4142006491776933,17.319999694824222,-0.12747218773311808
310,2009-06-11,16.680000305175778,17.399999618530273,16.665000915527347,17.337499618530273,43948800.0,-0.036812408632020954,-1.1381839771173132,-10.95841942969904,51.66415623539179,62.46264450611827,0.34730285375673375,-0.035896840896672444,-1.1107348937784067,-2.6687423553129754,40.01857004758614,0.7349987030029261,0.3009036351022871,-0.06512460708618661,-0.8939894055989264,0.7637401914265531,-0.4795570063425565,0.34930779217018326,-0.1290254177397685,1.4353508067453276,-54.780263291476174,0.4144323992563698,6,0.4124994277954137,0.1637492179870641,-1.2281258106231654,-2.0175004005432093,0.10000038146973012,3,-0.10281775307016783,1.545451843191265,17.317499160766598,-1.1590993818436996,17.157499313354492,-2.0146977975743026,17.450000762939453,-0.10281775307016783
311,2009-06-12,16.09000015258789,16.799999237060547,16.077499389648438,16.72249984741211,80963200.0,-0.03537171113868687,-1.19771408679508,0.9619777267861598,45.38205808280505,61.60379574633477,0.9007319398480682,0.5807272268824093,-0.45031219959448165,-2.0122661836443942,40.509578438583425,0.7224998474121094,0.33093287832981844,-0.6531248092651367,-1.488407153217981,0.1821575346877058,-1.070765981241557,-0.23548363728871635,1.7199993133544957,0.7949609615219002,-54.371611339826046,0.4176411719764216,6,0.8537492752075195,0.7537493705749512,-0.5406253337860107,-1.4275002479553223,0.6975002288818359,4,-0.06230581258859569,-1.1381839771173132,16.680000305175778,1.545451843191265,17.317499160766598,-1.1590993818436996,17.157499313354492,-0.06230581258859569
312,2009-06-15,16.107500076293945,16.469999313354492,15.767499923706055,15.994999885559082,25564400.0,0.0010876273175945972,-1.475768274832918,-0.1778660000241246,41.70213525788991,59.89100267265543,0.8893597254445709,0.5803824246373317,-0.4062115890169107,-1.9695390033572018,40.68399525399158,0.7024993896484375,0.33266658784198455,-0.6276248931884751,-1.4848638689875564,0.22961408261060612,-1.0562443810880175,-0.19900540528893274,1.667849388122562,18.630137558971015,-32.34811447826241,0.428619487899541,6,0.6812496185302734,0.6812496185302734,-0.554375410079956,-1.445000171661377,0.6049995422363281,0,-0.06425577169081376,-1.19771408679508,16.09000015258789,-1.1381839771173132,16.680000305175778,1.545451843191265,17.317499160766598,-0.06425577169081376
313,2009-06-16,15.614999771118164,16.274999618530273,15.529999732971193,16.274999618530273,29788400.0,-0.03057583751935622,1.2575759327225908,-5.866655363879117,38.633375356844695,56.86377742981077,1.3537352469145567,1.048885271936058,0.10724934347931026,-1.4190640219815833,40.4084044933088,0.7449998855590803,0.3244171484968952,-1.0707501411437974,-2.063238989024999,-0.0782612932625959,-1.5669945650844,-0.5745057172031949,2.0800357116699253,4.358976741592784,-46.08427660860018,0.49624442394060103,6,1.0549998283386266,1.0549998283386266,-0.023125171661376953,-0.9524998664855957,1.1825008392333984,1,0.003041985978086359,-1.475768274832918,16.107500076293945,-1.19771408679508,16.09000015258789,-1.1381839771173132,16.680000305175778,0.003041985978086359
314,2009-06-17,15.337499618530273,15.774999618530273,15.199999809265135,15.614999771118164,32063600.0,-0.017771383711523425,-1.0814481356306611,0.42045487385486807,33.65078088707365,52.923512031886546,1.5216086551261512,1.3264644379970747,0.4105742225085045,-1.0851731204492783,39.90675146633252,0.5749998092651385,0.3034643912366377,-1.3051252365112305,-2.4497734927408636,-0.1604769802815973,-1.8774493646260488,-0.7328011083964121,2.227633719268802,6.249991872093266,-41.777097213683824,0.5723241281148168,6,1.117499828338623,1.1675000190734863,0.4674999713897705,-0.6749997138977051,1.4850006103515625,2,0.04987783641558008,1.2575759327225908,15.614999771118164,-1.475768274832918,16.107500076293945,-1.19771408679508,16.09000015258789,0.04987783641558008
315,2009-06-18,15.352499961853027,15.52750015258789,15.157500267028807,15.364999771118164,32168400.0,0.000978017518880936,1.1925881970641115,0.04504433294384494,28.42465225494398,48.69469926073053,1.3284647593522934,1.3086614776326577,0.4380631280976086,-1.0362172085470078,39.218003022204876,0.3699998855590838,0.26309768730456184,-1.245749902725219,-2.517836934758826,0.02633712930838783,-1.8817934187420207,-0.6097063867084156,2.0234226936633313,11.872134983466827,-30.150716836755386,0.6360435160168033,6,1.0512499809265137,1.1312499046325684,0.5231246948242188,-0.690000057220459,1.6950006484985352,3,0.04380391847244636,-1.0814481356306611,15.337499618530273,1.2575759327225908,15.614999771118164,-1.475768274832918,16.107500076293945,0.04380391847244636
316,2009-06-19,15.342499732971193,15.524999618530273,15.21500015258789,15.425000190734865,25469200.0,-0.0006513746234607654,1.1946918189736353,6.60013733119707,30.537142491432192,44.9561462488403,1.1493207842631517,1.2880229563141068,0.4859126016006119,-0.9678967722320415,38.575522157760076,0.3099994659423828,0.1552687264672521,-1.194375133514404,-2.5851150535188108,0.19636478649000288,-1.8897450935166074,-0.49900517351220053,1.8115806836964108,14.095207646838956,-27.248699201125376,0.6953699600022036,6,1.032500743865965,1.1412501335144025,0.5331249237060529,-0.6799998283386248,1.23250102996826,4,0.09369405107989737,1.1925881970641115,15.352499961853027,-1.0814481356306611,15.337499618530273,1.2575759327225908,15.614999771118164,0.09369405107989737
317,2009-06-22,15.3100004196167,15.739999771118164,15.175000190734865,15.1850004196167,30168000.0,-0.0021182541254768372,-6.793073057799225,-1.5151431081518472,29.476807518071894,40.8271581816601,0.9457985960902455,1.2982855948627972,0.5488461784433127,-0.8889289405278831,37.64471148902822,0.564999580383299,-0.009137202734745387,-1.17049946784973,-2.66568690713256,0.32468797143310013,-1.918093187491145,-0.42290574820831495,1.6444219820870245,13.646554012133782,-26.453979386023242,0.7475937196414152,6,1.0087494850158691,1.1737494468688965,0.6199991703033447,-0.6475005149841309,1.384999275207523,0,0.09650554679018208,1.1946918189736353,15.342499732971193,1.1925881970641115,15.352499961853027,-1.0814481356306611,15.337499618530273,0.09650554679018208
318,2009-06-23,15.667499542236328,15.717499732971193,15.329999923706055,15.332500457763672,19989600.0,0.0233506931953813,-1.2794096197646212,2.67999267578125,29.528690861632967,36.555533216231794,0.39640195739165307,0.9065374339177943,0.20786498715752444,-1.1936167463969163,36.663598655140376,0.40749931335449396,-0.16281037997585912,-0.7617503643035874,-2.2960958055337883,0.7725950769266152,-1.528923084918688,0.005422356311512999,1.1072306459999055,82.59106247924699,45.46838627111817,0.7671727206151011,6,0.6112504005432129,0.8162503242492676,0.25875020027160645,-1.0049996376037598,1.135000228881836,1,0.06669858668110007,-6.793073057799225,15.3100004196167,1.1946918189736353,15.342499732971193,1.1925881970641115,15.352499961853027,0.06669858668110007
319,2009-06-24,15.272500038146973,15.787500381469727,15.225000381469727,15.75,22798800.0,-0.025211394008630372,1.0361964238554628,-1.4253769158942358,19.610680823127467,32.99403594820242,0.5261416442588605,1.2716330813551906,0.6375384031198443,-0.7598613740832718,35.20038176943288,0.5625,-0.33897093004080503,-1.0963748931884751,-2.715023950549096,0.5222741641721438,-1.9056994218687855,-0.2870503645081648,1.340507157968517,18.25392860765112,-14.098111420770728,0.8093245286803097,6,0.7062497138977051,1.211249828338623,0.6518747806549072,-0.6100001335144043,1.0924997329711914,2,0.09985271359603942,-1.2794096197646212,15.667499542236328,-6.793073057799225,15.3100004196167,1.1946918189736353,15.342499732971193,0.09985271359603942
320,2009-06-25,15.487500190734865,15.56999969482422,15.067500114440918,15.22249984741211,20882800.0,0.014077600396194212,1.3372108754521532,-0.5549745853264,24.706704046658743,30.696774388630605,0.13879176472830856,1.0193051774136261,0.4541389991360436,-0.9369369048351626,33.69580347336874,0.5024995803833026,-0.5116432970901172,-0.8244997501373259,-2.484661045631162,0.8356615453565102,-1.654580397884244,0.005580897609592128,0.9799563124719572,58.333322295440496,28.97069588802399,0.8300806477469177,6,0.28124952316284,0.9512495994567853,0.4368746280670148,-0.8250002861022967,1.7899999618530256,3,0.08619854861700738,1.0361964238554628,15.272500038146973,-1.2794096197646212,15.667499542236328,-6.793073057799225,15.3100004196167,0.08619854861700738
321,2009-06-26,15.954999923706055,15.954999923706055,15.390000343322756,15.454999923706055,19751600.0,0.030185615962146306,1.259998321533196,1.886790008385113,31.1237224132782,29.521395183673754,-0.39098819079733715,0.5008936547350658,0.03270580835600967,-1.3571014785239317,31.978294227330434,0.564999580383299,-0.7093220546330183,-0.3083750247955308,-1.9494892115971858,1.3327391620061242,-1.1289321181963565,0.5121820686052967,0.34446181284885924,100.0,73.24321452612331,0.8205570934008274,6,-0.283750057220459,0.4837498664855957,-0.030625104904174805,-1.2925000190734863,1.3199996948242188,4,0.06847387601815424,1.3372108754521532,15.487500190734865,1.0361964238554628,15.272500038146973,-1.2794096197646212,15.667499542236328,0.06847387601815424
322,2009-06-29,15.744999885559082,15.97249984741211,15.625,15.97249984741211,22680800.0,-0.013162020629968962,2.0549442257630446,-0.4549999237060547,31.78594099980542,28.760569144002723,-0.2657643300400281,0.6729374173378488,0.28784612337043214,-1.1034607943993766,29.908309344287034,0.3474998474121094,-0.8188725454333792,-0.4723750114440932,-2.117658805285206,1.1729087823970215,-1.2950169083646514,0.35026688547646323,0.40662645634215266,74.86187525093233,49.10593746562875,0.8226418969205571,6,-0.22499990463256836,0.6937499046325684,0.14687466621398926,-0.8912501335144043,1.3499994277954102,0,0.05271520377346128,1.259998321533196,15.954999923706055,1.3372108754521532,15.487500190734865,1.0361964238554628,15.272500038146973,0.05271520377346128
323,2009-06-30,15.5649995803833,15.982500076293945,15.505000114440918,15.6875,49253600.0,-0.011432220164121598,-2.938154546777359,0.5384634732195631,27.5176341133443,28.07910839136613,-0.10460249555375789,0.8046020291040179,0.5360042216883052,-0.8988256291211307,27.862243449087455,0.47749996185302734,-0.8685131164106359,-0.5955003261566176,-2.2487972944423724,1.0577966421291372,-1.4221488102994968,0.23114815798625976,0.4565316142226976,54.371528599286876,29.1534571424423,0.8266484841428776,6,-0.03999948501586914,0.8737502098083496,0.2987501621246338,-0.711249828338623,1.5975008010864258,1,0.07259878862220281,2.0549442257630446,15.744999885559082,1.259998321533196,15.954999923706055,1.3372108754521532,15.487500190734865,0.07259878862220281
324,2009-07-01,15.199999809265135,15.642499923706055,15.19499969482422,15.56999969482422,26167600.0,-0.02345003411231561,-1.3552636532240583,3.020396882858084,29.586194685888543,28.208168661471078,0.26691024971897725,1.0786081503282876,0.9370698007590175,-0.517729633080469,25.26831858681892,0.44750022888183416,-0.9197335274518643,-0.8676250457763697,-2.517444230138471,0.7821941385857318,-1.6925346379574204,-0.04271545359531892,0.7825002670288104,14.480841568111435,-13.17776820224403,0.8249095921810506,7,0.3250002861022967,1.2387499809265154,0.6637499332427996,-0.3462500572204572,2.092499732971193,2,0.10542763039222058,-2.938154546777359,15.5649995803833,2.0549442257630446,15.744999885559082,1.259998321533196,15.954999923706055,0.10542763039222058
325,2009-07-02,15.020000457763672,15.425000190734865,15.020000457763672,15.199999809265135,21514800.0,-0.011842062747378757,-3.500013245524357,0.4864848842574002,33.359249162753585,28.52173606939568,0.4411792207891789,1.130709003496321,1.1608135908976465,-0.32215807059450086,22.137904278425687,0.4049997329711932,-0.9256868508848335,-0.9296244621276859,-2.5207678269813236,0.6615189027259518,-1.7251961445545057,-0.13405277970086615,0.9624996185302734,0.0,-29.773761232798783,0.795571682426819,7,0.4812498092651367,1.3949995040893555,0.88374924659729,-0.04000091552734375,2.1999988555908203,3,0.08954722186171948,-1.3552636532240583,15.199999809265135,-2.938154546777359,15.5649995803833,2.0549442257630446,15.744999885559082,0.08954722186171948
326,2009-07-06,15.167499542236328,15.274999618530273,14.975000381469727,15.017499923706055,23382400.0,0.00982017842725269,-1.5531990877141721,-0.8333342163682974,35.94915899830191,29.24088623386568,0.2975347677361242,0.8576540781792552,1.053871977236966,-0.4472012199122659,18.869204473654676,0.2999992370605469,-0.8814378565468779,-0.6745003700256351,-2.16325696693281,0.8142562268815396,-1.4188786684792234,0.06987792842795315,0.6802505874633784,19.106622240733028,-11.57785508172871,0.7443782984535875,7,0.3112506866455078,1.2250003814697266,0.9462499618530273,-0.1875,1.9850006103515625,0,0.13911327997577505,-3.500013245524357,15.020000457763672,-1.3552636532240583,15.199999809265135,-2.938154546777359,15.5649995803833,0.13911327997577505
327,2009-07-07,14.927499771118164,15.332500457763672,14.850000381469727,15.332500457763672,30361600.0,-0.01582329179901054,1.3827123864423063,-2.700011444120901,38.88438649305922,30.280407970690817,0.5336945872678811,0.9475670936293454,1.3151487131593171,-0.19034400971805177,15.691920946887267,0.4825000762939453,-0.8245921213043026,-0.7883750915527337,-2.12296552213434,0.5462153390288744,-1.4556703068435368,-0.12107987626193051,0.780610398864745,6.843215058037308,-26.048844272624144,0.6672952152908038,7,0.4887504577636719,1.4025001525878906,1.2012500762939453,0.05249977111816406,2.184999465942383,1,0.15726008262643343,-1.5531990877141721,15.167499542236328,-3.500013245524357,15.020000457763672,-1.3552636532240583,15.199999809265135,0.15726008262643343
328,2009-07-08,14.8725004196167,15.079999923706055,14.5,14.93000030517578,64080400.0,-0.0036844315755997226,2.244762781267923,0.14197478536476954,41.89895756940981,32.75688316472219,0.518600345775063,0.8670572765415869,1.4033944495496868,-0.12438408092110365,12.62738017349953,0.5799999237060547,-0.7826785441363597,-0.7291244983673089,-1.9284500614558695,0.4702010647212518,-1.3287872799115874,-0.12946171682302854,0.6811499884338374,32.60397763602276,-3.5070107185311628,0.5996627815442802,7,0.36874961853027344,1.2824993133544922,1.3918743133544922,0.1562490463256836,2.297499656677246,2,0.14943680154860428,1.3827123864423063,14.927499771118164,-1.5531990877141721,15.167499542236328,-3.500013245524357,15.020000457763672,0.14943680154860428
329,2009-07-09,15.109999656677244,15.162500381469727,14.9375,15.03499984741211,26616400.0,0.01596901868278211,1.4999867546160164,-1.3043471049707356,46.07921261066337,35.13160633850048,0.285667313344943,0.48032464233614114,1.1877573827632038,-0.34763411298660607,9.71179036056104,0.28999996185302734,-0.7267234506645188,-0.38125028610229705,-1.2857573466550551,0.5232567744504593,-0.8335038163786752,0.0710032441740811,0.23292066976318537,65.94589523193838,25.663061156923405,0.45225353027637855,7,0.13125038146972834,1.045000076293947,1.1693749427795428,-0.0812501907348615,1.8400011062622088,3,0.13583724496548633,2.244762781267923,14.8725004196167,1.3827123864423063,14.927499771118164,-1.5531990877141721,15.167499542236328,0.13583724496548633
330,2009-07-10,14.96500015258789,15.082500457763672,14.852499961853027,14.967499732971193,16654800.0,-0.009596261243148163,-1.0219827206760819,-0.03332782320107225,44.15181635760469,36.579172332314535,0.38974129664121193,0.5167467612706922,1.3308183621918772,-0.18229786694887906,7.628819463449915,0.257499694824217,-0.7010859982027604,-0.44049978256225586,-1.1807532240426895,0.29975365891817773,-0.8106265033024727,-0.07037306182203906,0.20933610856445384,55.855843471487155,11.753984200950235,0.3701267207402167,7,0.27624988555908203,1.1899995803833008,1.3143744468688965,0.06374931335449219,1.6424999237060547,4,0.15552952662322195,1.4999867546160164,15.109999656677244,2.244762781267923,14.8725004196167,1.3827123864423063,14.927499771118164,0.15552952662322195
331,2009-07-13,15.087499618530273,15.104999542236328,14.774999618530273,15.02750015258789,30640000.0,0.008185731018599318,5.947417029734776,-24.003815337640326,46.64655347125102,38.23035149580849,0.14666996118191022,0.3323303614858606,1.1960776053592994,-0.2911262016376899,6.922898360449231,0.3299999237060547,-0.5974741815616014,-0.26787528991699183,-0.9461417002945893,0.41039112046060744,-0.6070084951057915,0.0712579152718078,-0.5874996185302734,70.57048594405114,21.681982027919915,0.3391332051887995,7,0.15375041961669922,1.0174999237060547,1.7387502193450928,0.2274999618530309,1.6650009155273402,0,0.1413421540176949,-1.0219827206760819,14.96500015258789,1.4999867546160164,15.109999656677244,2.244762781267923,14.8725004196167,0.1413421540176949
332,2009-07-14,15.072500228881836,15.1274995803833,14.90999984741211,15.125,13291200.0,-0.0009941600681145912,6.565348636635043,-0.8750039736783546,39.999993588732565,39.61728032640718,0.06285297827507819,0.2801794055169182,1.1980060223898121,-0.2603283782689214,6.809817891492856,0.2174997329711914,-0.5247257477318197,-0.23112468719482493,-0.8197859459479062,0.35753657155825636,-0.5254553165713656,0.06320594218171571,-0.5604002380371096,86.4150791297313,40.063431891200246,0.29433062937654025,7,-0.0012502670288085938,1.0024995803833008,1.8256244659423828,0.2424993515014684,1.727499008178711,1,0.1379996611126515,5.947417029734776,15.087499618530273,-1.0219827206760819,14.96500015258789,1.4999867546160164,15.109999656677244,0.1379996611126515
333,2009-07-15,15.662500381469727,15.6875,15.167499542236328,15.25,36492400.0,0.03914414620192441,1.248652482854468,-7.857184377838329,56.15143407859431,42.568973592263376,-0.5720157975502982,-0.3226205836785905,0.5758115551007492,-0.8310586349550384,6.653347990145816,0.6149997711181641,-0.494390530857725,0.356500434875489,-0.23780665432554926,0.9508075240765272,0.059346890274969866,0.6536539794760081,-1.125784407043458,97.26031692282609,45.39833181183715,0.297153544600519,7,-0.5687503814697266,0.38374996185302734,1.2356243133544922,-0.34750080108642223,1.289999008178711,2,0.09257773792658996,6.565348636635043,15.072500228881836,5.947417029734776,15.087499618530273,-1.0219827206760819,14.96500015258789,0.09257773792658996
334,2009-07-16,16.102500915527347,16.180000305175778,15.550000190734865,15.612500190734865,50086000.0,0.028092611226888442,-1.0487784454351328,1.1878794464301445,59.057459582557016,45.42433030557488,-0.9728378572590586,-0.7403275540420999,0.11459393330871492,-1.2434066403657162,7.283757658988517,0.6300001144409126,-0.4439233990537712,0.7582509040832548,0.06514734726328442,1.451354460903227,0.4116991256732696,1.10480268249324,-1.4967378995666554,94.4840319022574,41.646139913873334,0.3465517784099858,7,-0.7625007629394585,-0.11250114440918324,0.8656237125396693,-0.6325011253356951,1.1474990844726527,3,0.06629399783093493,1.248652482854468,15.662500381469727,6.565348636635043,15.072500228881836,5.947417029734776,15.087499618530273,0.06629399783093493
335,2009-07-17,16.024999618530273,16.25,16.0,16.0625,18075600.0,-0.00481299752154285,-4.714310626702997,-0.07653127755190191,51.16472144433075,47.114948355133635,-0.8244892943470763,-0.6428186755844365,0.17921147207603028,-1.146805494038798,7.918044577285599,0.25,-0.35920881100078716,0.647124624252319,-0.1099617218929474,1.4042109703975854,0.2685814511796849,1.025667797324953,-1.2932976194323746,84.74574079462063,36.30902148644854,0.37854317307263335,7,-0.6499996185302734,-0.07499980926513672,0.9431250095367432,-0.49375009536742986,0.9624996185302734,4,0.05772238168040689,-1.0487784454351328,16.102500915527347,1.248652482854468,15.662500381469727,6.565348636635043,15.072500228881836,0.05772238168040689
336,2009-07-20,16.780000686645508,16.819999694824222,16.075000762939453,16.09000015258789,32220400.0,0.04711395232997062,-1.0694434510327606,-18.39982706881644,64.57748312062803,49.969736869307944,-1.4826155901100755,-1.35402556703146,-0.5748465245826253,-1.8744101497062786,8.921599406949985,0.7950000762939489,-0.24013706317523464,1.3302506446838382,0.3478809702191832,2.3126203191484933,0.8390658074515098,1.8214354819161667,-1.8964688874573987,97.90581092281711,50.63009943126963,0.49118483723232786,7,-1.1200008392333967,-1.1200008392333967,0.1881239414215088,-1.2487511634826642,0.4650001525878942,0,-0.010280131304693518,-4.714310626702997,16.024999618530273,-1.0487784454351328,16.102500915527347,1.248652482854468,15.662500381469727,-0.010280131304693518
337,2009-07-21,16.787500381469727,16.799999237060547,16.447500228881836,16.780000686645508,17742800.0,0.00044694246229615153,20.693978166451462,0.010869114520993258,68.09772973119493,52.88071155395074,-1.3393776620063669,-1.3124491699925542,-0.6046690618452715,-1.8567464445197164,9.723997636569885,0.35249900817871094,-0.12337118547283943,1.263875341415405,0.11726624001142483,2.410484442819387,0.6905707907134158,1.8371798921173959,-1.6715924348052837,98.03332463820955,49.52136382643227,0.5733045507019908,7,-0.9900007247924787,-1.1275005340576154,0.10624909400939941,-1.1787505149841309,0.7624988555908203,1,-0.0020848754499952493,-1.0694434510327606,16.780000686645508,-4.714310626702997,16.024999618530273,-1.0487784454351328,16.102500915527347,-0.0020848754499952493
338,2009-07-22,16.712499618530273,16.889999389648438,16.579999923706055,16.655000686645508,25328400.0,-0.004467655174098417,-1.9879400680209578,7.6668362156663274,74.49393462872479,56.037902889290905,-1.0906147700995774,-1.2175710109968882,-0.533174204729228,-1.7593575960711973,10.619624160409598,0.3099994659423828,-0.017912366984159434,1.1366245746612549,-0.12687146763376944,2.400120616956281,0.5048765535137427,1.768372595808767,-1.3921006620866567,86.75374050506336,32.53516654509911,0.6317480211475129,7,-0.880000114440918,-1.0174999237060547,0.07625007629394531,-1.1037497520446777,0.7150001525878906,2,0.005235579388331413,20.693978166451462,16.787500381469727,-1.0694434510327606,16.780000686645508,-4.714310626702997,16.024999618530273,0.005235579388331413
339,2009-07-23,16.797500610351562,16.959999084472653,16.655000686645508,16.799999237060547,19396000.0,0.0050860729251440695,-1.1217392458137374,-0.043455184767465,79.69924764107046,59.987617476342656,-1.0181387626280287,-1.2463667420370133,-0.6150434439894354,-1.8110698832317595,11.824775385833016,0.3049983978271449,0.10246645490584783,1.1453755378723152,-0.2209146351743101,2.5116657109189386,0.4622304513490043,1.8285206243956278,-1.25735759325927,83.07305946959794,21.08756019032299,0.6831450865233121,7,-0.9300012588500994,-1.0675010681152362,-0.12750101089477184,-1.1112508773803693,0.8274993896484375,3,0.009227490618536116,-1.9879400680209578,16.712499618530273,20.693978166451462,16.787500381469727,-1.0694434510327606,16.780000686645508,0.009227490618536116
340,2009-07-24,16.822500228881836,16.912500381469727,16.5625,16.567499160766598,13194800.0,0.0014882939498075398,-1.6415183969597513,-102.05648854961974,78.8327561445517,63.5638622178205,-0.8403105187584075,-1.2292475959437983,-0.6305116320474475,-1.8030958325162985,12.898802364598092,0.35000038146972656,0.22646217775158917,1.103625154495239,-0.35605198179717235,2.56330229078765,0.37378658634903417,1.8334637226414436,-1.055180241008685,84.46337668159536,16.34950518865449,0.7298385681462052,7,-0.8875007629394549,-1.0925006866455096,-0.3425006866455078,-1.1362504959106428,0.9524993896484375,4,0.02541238016357439,-1.1217392458137374,16.797500610351562,-1.9879400680209578,16.712499618530273,20.693978166451462,16.787500381469727,0.02541238016357439
341,2009-07-27,17.047500610351562,17.077499389648438,16.77750015258789,16.8125,14245200.0,0.013374966765251184,1.0339057569958103,0.9215671608299422,87.12784173089625,68.80028978917201,-0.8471315369002603,-1.4421434379881397,-0.843572478625827,-1.9971917865919497,13.787665139948057,0.2999992370605469,0.337159616558683,1.27400050163269,-0.30016162192159257,2.848162625186971,0.48691943985554786,2.0610815634098305,-1.0893519670224912,95.23828265733376,18.57376172042852,0.7870810617771407,7,-0.9250011444091797,-1.2587509155273438,-0.6037507057189941,-1.3612508773803693,0.4974994659423828,0,-0.0035196580814070844,-1.6415183969597513,16.822500228881836,-1.1217392458137374,16.797500610351562,-1.9879400680209578,16.712499618530273,-0.0035196580814070844
342,2009-07-28,16.575000762939453,17.075000762939453,16.532499313354492,16.927499771118164,22644800.0,-0.02771666405603168,-1.479995814750389,-1.4999918836439192,76.0122128524039,71.00704298626198,-0.15543411852038602,-0.9531418406147054,-0.3688101572327014,-1.4887566745057441,14.45851385050897,0.5425014495849609,0.46882540489279023,0.7600006103515629,-0.8542504835016338,2.3742517042047595,-0.04712493657503458,1.567126157278162,-0.41536898527289523,7.798430024813027,-71.36443628432767,0.8071255469265988,7,-0.26125097274780273,-0.7862510681152344,-0.14562559127807617,-0.8887510299682599,0.9499988555908203,1,0.04042232551759639,1.0339057569958103,17.047500610351562,-1.6415183969597513,16.822500228881836,-1.1217392458137374,16.797500610351562,0.04042232551759639
343,2009-07-29,16.694999694824222,16.72249984741211,16.430000305175778,16.649999618530273,22032400.0,0.007239754229941164,4.849968528867683,-0.1276601500993007,75.11884649901958,72.79164153253559,-0.1269175336525734,-1.0373277124430995,-0.49590530529382804,-1.5588642611110934,15.342858694572367,0.2924995422363317,0.5985661930318606,0.8234995365142854,-0.8324711736787229,2.4794702467072938,-0.00448581858221786,1.6514848916107887,-0.370151747000925,40.92660453169089,-38.259556469361236,0.8279853550965041,7,-0.15625000000000355,-0.9062500000000036,-0.29374980926514027,-1.0087499618530291,1.0325012207031214,2,0.051212911522327875,-1.479995814750389,16.575000762939453,1.0339057569958103,17.047500610351562,-1.6415183969597513,16.822500228881836,0.051212911522327875
344,2009-07-30,16.802499771118164,17.420000076293945,16.707500457763672,16.922500610351562,57776000.0,0.006439058296435318,-3.596779651631401,-2.6666807951508935,79.47070271751859,75.9367505628898,-0.13933294448043654,-1.073664225432445,-0.5964229779291585,-1.6137845830710784,16.66492097753263,0.725000381469723,0.7705386531230207,0.8508746147155755,-0.8232682120359023,2.5250174414670514,0.01380320133983659,1.6879460280913143,-0.37249946594238637,37.62621737999618,-42.67236541747215,0.8370714133757382,7,-0.054999351501464844,-0.8424997329711914,-0.4212498664855957,-1.1162500381469709,0.7875003814697266,3,0.037196846214175405,4.849968528867683,16.694999694824222,-1.479995814750389,16.575000762939453,1.0339057569958103,17.047500610351562,0.037196846214175405
345,2009-07-31,16.364999771118164,16.792499542236328,16.337499618530273,16.735000610351562,33046800.0,-0.02603779234992276,-1.141170345969671,3.083318763410951,68.60887298429665,76.38468276996409,0.3927721937441859,-0.5588882586397155,-0.15816988532657916,-1.1379698552694606,17.40084351873666,0.4650001525878906,0.8394867721243013,0.34612464904785156,-1.2777489074801842,1.9699982055758873,-0.46581212921616455,1.1580614273118695,1.0550003051757812,2.5404287259797513,-75.72575147301102,0.8119367782640174,7,0.5137500762939453,-0.4049997329711914,-0.13374996185302734,-0.6787500381469709,1.3724994659423828,4,0.07699359893090563,-3.596779651631401,16.802499771118164,4.849968528867683,16.694999694824222,-1.479995814750389,16.575000762939453,0.07699359893090563
346,2009-08-03,17.27750015258789,17.27750015258789,16.475000381469727,16.547500610351562,30334400.0,0.0557592663753137,1.1986308886159955,-1.9729672606927269,75.46187090036024,77.20292067764913,-0.4936489409452882,-1.3757426820055443,-1.0699368244017435,-2.000472704279918,18.334333810626475,0.9125003814697266,0.8913557603732585,1.1531249999999993,-0.5115087840833823,2.817758784083381,0.3208081079583067,1.98544189204169,0.1424999237060547,86.83604032829288,9.20404846136347,0.8323168920416911,8,-0.39875030517578125,-1.317500114440918,-1.173750400543213,-1.5912504196166974,0.3425006866455078,0,0.02879464399066234,-1.141170345969671,16.364999771118164,-3.596779651631401,16.802499771118164,4.849968528867683,16.694999694824222,0.02879464399066234
347,2009-08-04,17.274999618530273,17.27750015258789,16.975000381469727,17.082500457763672,18686400.0,-0.00014472776938412313,2.063285271422639,0.26369764586000577,71.54305226409801,76.87504485935726,-0.4634624367646367,-1.2525762404044691,-1.0624452676730485,-1.9583392594262428,19.070922718521235,0.30249977111816406,0.9914494789202486,1.0332494735717788,-0.6069151505763308,2.6734140977198884,0.21316716149772574,1.8533317856458336,0.12335044860839872,86.60504420818195,10.982671897873146,0.8200823120740545,8,-0.39624977111816406,-1.3149995803833008,-1.2199997901916504,-1.5887498855590803,0.8024997711181676,1,0.015629549275014254,1.1986308886159955,17.27750015258789,-1.141170345969671,16.364999771118164,-3.596779651631401,16.802499771118164,0.015629549275014254
348,2009-08-05,17.094999313354492,17.297500610351562,16.96500015258789,17.297500610351562,19874400.0,-0.010419699516676206,2.2839341050589157,-1.0519593757740897,64.24978160677162,75.15843752221295,-0.2497639943823664,-0.9460386018413907,-0.8876632978483414,-1.7312071258066641,19.214509216432944,0.3325004577636719,0.9762084035703218,0.742124223709105,-0.8060073659205855,2.2902558133387956,-0.03194157110574025,1.5161900185239503,0.28213374481201114,69.97684752846486,-3.124998846520924,0.7740657948148457,8,-0.2162494659423828,-1.1349992752075195,-1.1156244277954102,-1.408749580383299,0.9775009155273473,2,0.025153572532750523,2.063285271422639,17.274999618530273,1.1986308886159955,17.27750015258789,-1.141170345969671,16.364999771118164,0.025153572532750523
349,2009-08-06,17.162500381469727,17.422500610351562,16.987499237060547,17.129999160766598,20892800.0,0.003948585599679033,-1.740156912688782,-0.16049882734133186,66.37868341726207,73.7746516636252,-0.29060523601560817,-0.8979243356207007,-0.9528553778405069,-1.7511843686267738,19.643131479507872,0.4350013732910156,0.9506183976005289,0.7070002555847168,-0.7644469410547856,2.178447452224219,-0.028723342735034407,1.442723853904468,-0.8250007629394531,76.03686716954995,4.2258095278675825,0.7357235983197514,8,-0.2825002670288086,-1.2012500762939453,-1.1806254386901855,-1.4762506484985334,1.0550003051757812,3,0.032920642184960824,2.2839341050589157,17.094999313354492,2.063285271422639,17.274999618530273,1.1986308886159955,17.27750015258789,0.032920642184960824
350,2009-08-07,17.292499542236328,17.412500381469727,17.182500839233402,17.309999465942386,15380400.0,0.0075746049746319155,1.0673953109596355,-0.5384389671362007,58.99909639623527,70.64923551532955,-0.3876939820496226,-0.8902564771410404,-1.0836618558615143,-1.844875681026867,19.93923457251727,0.25,0.9162270935492725,0.7206244468688965,-0.6165060417049162,2.057754935442709,0.05205920258199015,1.3891896911558028,-0.9332999038696279,86.27957396182889,17.03529453897741,0.6685652442869059,8,-0.41249942779541016,-1.3312492370605469,-1.310624599456787,-1.606249809265135,1.0074996948242188,4,0.017204025920308785,-1.740156912688782,17.162500381469727,2.2839341050589157,17.094999313354492,2.063285271422639,17.274999618530273,0.017204025920308785
351,2009-08-10,17.219999313354492,17.372499465942386,17.149999618530273,17.260000228881836,10038800.0,-0.00419258237970499,-1.472216335353746,2.285776566757029,57.424868532210425,68.58397503530806,-0.32201488188868765,-0.684919422772964,-1.0225800121146804,-1.7401922093764597,20.076389775224587,0.22249984741211293,0.857229376104808,0.541499233245851,-0.6266686467029494,1.7096671131946533,-0.04258470672855097,1.125583173220253,-0.8395336555480952,55.737465709449594,-9.457672160226409,0.5840839399744008,8,-0.3399991989135742,-1.258749008178711,-1.2618741989135742,-1.533749580383299,1.302499771118164,0,0.03005226157615004,1.0673953109596355,17.292499542236328,-1.740156912688782,17.162500381469727,2.2839341050589157,17.094999313354492,0.03005226157615004
352,2009-08-11,17.15250015258789,17.3125,17.132499694824222,17.135000228881836,14537600.0,-0.0039198120475100184,-14.999321861494947,-0.4374880793438871,57.57315714382323,66.6344539958418,-0.1832537193083148,-0.4781152975921543,-0.9590565875995907,-1.626125298973733,20.268124410811158,0.1800003051757777,0.8013797383582641,0.3700000762939446,-0.5374019401328667,1.2774020927207577,-0.08370093191946282,0.823701084507352,-0.7511937957305896,40.98356555019136,-20.597049309219315,0.45370100821340625,8,-0.27250003814697266,-1.1912498474121094,-1.2168750762939453,-1.1100006103515625,1.3024997711181605,1,0.027255541902733826,-1.472216335353746,17.219999313354492,1.0673953109596355,17.292499542236328,-1.740156912688782,17.162500381469727,0.027255541902733826
353,2009-08-12,17.112499237060547,17.262500762939453,16.969999313354492,17.072500228881836,14430400.0,-0.002332074926191363,-1.3877587562572498,2.28566757493188,55.50696782316881,63.97181678535848,-0.08694575341486299,-0.3414190222313991,-0.9247870663760622,-1.5386777868511015,21.75211652419015,0.29250144958496094,0.69617388490812,0.25749921798706055,-0.4908917279570737,1.0058901639311948,-0.1166962549850048,0.6316946909591259,-0.6907689951333609,31.491605582508924,-26.23971825790437,0.374195472972067,8,-0.2324991226196289,-1.1512489318847656,-1.2393741607666016,-1.0699996948242188,1.3350009918212926,2,0.056391538092693816,-14.999321861494947,17.15250015258789,-1.472216335353746,17.219999313354492,1.0673953109596355,17.292499542236328,0.056391538092693816
354,2009-08-13,17.170000076293945,17.219999313354492,16.985000610351562,17.125,14968400.0,0.003360166065566217,2.2413938253903525,1.1250298030613706,56.006907993648554,62.57159845306424,-0.09703923051927177,-0.3318595801277944,-0.9989138127941501,-1.5599312656355355,22.77106728350557,0.2349987030029297,0.6520218778206122,0.2616250991821296,-0.40902504887332114,0.9322752472375804,-0.07369997484559576,0.596950173209855,-0.7282544269982729,45.197803429339906,-8.774031885460268,0.3353250740277258,8,-0.22124958038330078,-1.0712499618530273,-1.4718751907348633,-1.015000343322754,1.177499771118164,3,0.05256261785542726,-1.3877587562572498,17.112499237060547,-14.999321861494947,17.15250015258789,-1.472216335353746,17.219999313354492,0.05256261785542726
355,2009-08-14,16.950000762939453,17.170000076293945,16.875,17.075000762939453,12207600.0,-0.012813005962547308,-1.1454431960049938,-2.7777730682829653,48.31169139999022,59.554911841912016,0.23989689962937533,-0.04111639619875973,-0.8088362835007814,-1.2968518098684552,23.598838324151856,0.2950000762939453,0.6015961012184121,-0.0046242713928208445,-0.530785048542505,0.5215365057568633,-0.2677046599676629,0.2584561171820212,-0.48864001442266414,15.075546422423436,-32.285225108627166,0.26308038857484195,8,0.19874954223632812,-0.8512506484985352,-1.251875877380371,-0.7950010299682617,1.6525001525878906,4,0.07477875319494953,2.2413938253903525,17.170000076293945,-1.3877587562572498,17.112499237060547,-14.999321861494947,17.15250015258789,0.07477875319494953
356,2009-08-17,16.607500076293945,16.745000839233402,16.510000228881836,16.709999084472653,19771200.0,-0.02020652927605604,1.7246049910990986,0.8199920654296591,50.58928911099967,57.226715936012205,0.533462707076616,0.30335133972768347,-0.4989199331388505,-0.9094322344676904,23.162065179154567,0.4400005340576172,0.5179384966694265,-0.33849992752075053,-0.8820804114391549,0.20508055639765388,-0.6102901694799527,-0.06670968556154833,-0.12691653054045915,12.149517161389072,-38.55435853290888,0.2717902419592031,8,0.3587503433227539,-0.5087499618530273,-0.9093751907348633,-0.4525003433227539,1.8724994659423828,0,0.1019117358417192,-1.1454431960049938,16.950000762939453,2.2413938253903525,17.170000076293945,-1.3877587562572498,17.112499237060547,0.1019117358417192
357,2009-08-18,16.752500534057614,16.834999084472653,16.637500762939453,16.662500381469727,17076800.0,0.008731022555926282,-1.8214168937329194,-0.8780587655147988,51.033257405062685,55.75821324693343,0.3425770540523452,0.16400284925419584,-0.6796825918027025,-1.0191920222041606,22.77283721659356,0.22749900817870738,0.505750667758992,-0.19174947738647674,-0.7376986637452205,0.35419970897226705,-0.4647240705658504,0.08122511579289693,-0.25307864701216687,32.2259313050813,-18.900309372456334,0.2729745931793721,8,0.21374988555908558,-0.5862503051757777,-1.0793757438659632,-0.5975008010864222,1.6299991607666051,1,0.10565578236017115,1.7246049910990986,16.607500076293945,-1.1454431960049938,16.950000762939453,2.2413938253903525,17.170000076293945,0.10565578236017115
358,2009-08-19,16.799999237060547,16.809999465942386,16.537500381469727,16.582500457763672,15451600.0,0.002835320190342161,1.2947365039592282,2.416649006061215,49.9540765391015,53.93325692713782,0.278074449953003,0.13006395292343242,-0.7536992570858985,-1.0258263483209902,22.12761173351857,0.2724990844726598,0.3671408014517894,-0.14862575531005717,-0.6881196066071169,0.39086809598700256,-0.41837268095858704,0.1211211703384727,-0.28999900817871094,40.84498339798627,-11.493669538657073,0.26974692564852915,8,0.16125106811523438,-0.5049991607666016,-1.2268743515014648,-0.6449995040893555,0.8650016784667969,2,0.09851195010739033,-1.8214168937329194,16.752500534057614,1.7246049910990986,16.607500076293945,-1.1454431960049938,16.950000762939453,0.09851195010739033
359,2009-08-20,16.952499389648438,16.997499465942386,16.6875,16.772499084472653,12149200.0,0.009077390447225664,1.2962884471382414,0.8275922548056849,62.05126479612318,54.27238674934759,0.10354147653960766,-0.010781461407717075,-0.9366501122510584,-1.1331666394644841,21.486979045321654,0.30999946594238637,0.26242730578336193,-0.0038755416870124293,-0.5386612587490269,0.5309101753750021,-0.2712684002180197,0.2635173168439948,-0.42424915313720746,67.04534288934485,8.060242305628393,0.2673928585310078,8,-0.011249542236328125,-0.4662489891052246,-1.3824992179870605,-0.7974996566772461,0.8325004577636719,3,0.08818763563243559,1.2947365039592282,16.799999237060547,-1.8214168937329194,16.752500534057614,1.7246049910990986,16.607500076293945,0.08818763563243559
360,2009-08-21,17.25,17.262500762939453,16.962499618530273,17.084999084472653,27450800.0,0.017549070701233793,2.1578662062319305,0.9166701987877777,49.24553853624638,53.36357230535158,-0.22419854999544242,-0.28945313909801484,-1.2412206318106591,-1.3917017119912956,21.261713728379004,0.3100013732910156,0.21293721526591725,0.27225008010864116,-0.27405527451895395,0.8185554347362363,-0.0009025972051546205,0.5454027574224369,-0.7124996185302734,98.33877022358419,41.10543700831657,0.27315267731379755,8,-0.33874988555908203,-0.5387496948242188,-1.5850000381469727,-1.0950002670288086,0.1424999237060547,4,0.06362317956012231,1.2962884471382414,16.952499389648438,1.2947365039592282,16.799999237060547,-1.8214168937329194,16.752500534057614,0.06362317956012231
361,2009-08-24,16.987499237060547,17.375,16.940000534057614,17.3125,19978400.0,-0.015217435532721924,-1.0714350590372208,-1.9696906644471763,43.09723757614502,51.75513679783178,0.0020716303985146567,-0.03338992800994589,-0.96996544772405,-1.0861370230607506,20.823183419164447,0.43499946594238637,0.14033956104493583,0.012749385833739524,-0.5326013365605675,0.5581001082280466,-0.2599259753634122,0.28542474703089127,-0.4322988510131829,53.73123111154635,0.2044138277456824,0.27267536119715347,8,-0.044999122619628906,-0.23874855041503906,-1.3249993324279785,-0.8324995040893555,0.29000091552734375,0,0.09507000741718663,2.1578662062319305,17.25,1.2962884471382414,16.952499389648438,1.2947365039592282,16.799999237060547,0.09507000741718663
362,2009-08-25,17.245000839233402,17.25,16.975000381469727,17.037500381469727,17574400.0,0.015158299557775923,1.528746316823348,-0.6384614481730687,53.47225165656487,51.52905722376468,-0.2692426153514269,-0.25099163649962364,-1.216104101594869,-1.30382946679509,21.02684684976491,0.27499961853027344,0.09952598684134628,0.23675098419189666,-0.28709641369502137,0.7605983820788147,-0.025172714751562353,0.4986746831353557,-0.6724544486999555,84.47770507708012,31.66720028481808,0.2619236989434599,8,-0.302500724792484,-0.365000724792484,-1.5850009918212908,-1.0900011062622106,0.03499984741210582,1,0.0716148821630227,-1.0714350590372208,16.987499237060547,2.1578662062319305,17.25,1.2962884471382414,16.952499389648438,0.0716148821630227
363,2009-08-26,17.549999237060547,17.607500076293945,17.112499237060547,17.149999618530273,18964400.0,0.017686192112745802,-1.0842123861113007,1.9277047522749924,58.08130751379694,51.759546059336714,-0.5650794040473315,-0.515058668874623,-1.4900839777314943,-1.5847641360813824,21.749392356194726,0.49500083923339844,0.07442952076365472,0.4989994049072273,-0.05584376430024918,1.0538425741147037,0.22157782030348727,0.7764209895109673,-0.9604537621307365,93.74990929728722,42.06485370215515,0.2774215846037382,8,-0.49124908447265625,-0.5774993896484375,-1.8212494850158674,-1.3949995040893555,-0.6024990081787109,2,0.047435925581447824,1.528746316823348,17.245000839233402,-1.0714350590372208,16.987499237060547,2.1578662062319305,17.25,0.047435925581447824
364,2009-08-27,17.427499771118164,17.5625,17.319999694824222,17.420000076293945,20604000.0,-0.006980026852861587,-1.3373471826455094,0.018749254941229764,52.824271038083914,52.26094379690269,-0.4494799996928762,-0.36188923641134707,-1.3284038818486508,-1.4348767694246156,21.35275774972371,0.2425003051757777,0.049959453276088084,0.34524993896484446,-0.22094895675309445,0.9114488346827834,0.062150491105875005,0.6283493868238139,-0.7972361121337883,73.03364365273958,24.66190684951625,0.2830994478589686,8,-0.36874961853027344,-0.4549999237060547,-1.663750171661377,-1.2725000381469727,-0.38749885559081676,3,0.013627952806103627,-1.0842123861113007,17.549999237060547,1.528746316823348,17.245000839233402,-1.0714350590372208,16.987499237060547,0.013627952806103627
365,2009-08-28,17.625,17.625,17.319999694824222,17.512500762939453,14021600.0,0.011332677175480033,4.4222644196533905,15.000508646998982,58.05169935954072,53.09010049118502,-0.6047592354880997,-0.4850206911551638,-1.4841042710459433,-1.5956588592283616,21.869060491856334,0.3050003051757777,0.040758610939967355,0.4797501564025879,-0.0277744275986187,0.9872747404037945,0.22598786440198282,0.733512448403193,-0.9556468843232402,100.0,50.388779876387375,0.2537622920006034,8,-0.5437498092651367,-0.6437501907348633,-1.8262505531311053,-1.4700002670288086,-0.5599994659423864,4,0.009078005526928168,-1.3373471826455094,17.427499771118164,-1.0842123861113007,17.549999237060547,1.528746316823348,17.245000839233402,0.009078005526928168
366,2009-08-31,17.774999618530273,17.829999923706055,17.399999618530273,17.424999237060547,21521200.0,0.008510616654199943,-1.150003576282097,3.1111356006917363,61.9826572744649,54.30670047667415,-0.6389224910918365,-0.6280376951306366,-1.5893768324847954,-1.710369818518224,21.83762846305716,0.43000030517578125,0.029298092794707742,0.6048748016357415,0.026268478811871887,1.183481124459611,0.3155716402238049,0.894177963047678,-1.0483076897941181,93.567212324825,41.09395736700746,0.2893031614119356,8,-0.5912494659423828,-0.6912498474121094,-1.9425001144409197,-1.619999885559082,-0.05999946594238281,0,-0.02151897063477104,4.4222644196533905,17.625,-1.3373471826455094,17.427499771118164,-1.0842123861113007,17.549999237060547,-0.02151897063477104
367,2009-09-01,17.545000076293945,18.0,17.53499984741211,17.69499969482422,22288400.0,-0.01293949632474567,-4.470587575312188,-0.42856987155383347,57.75786152548183,55.173787697383084,-0.31814073947390753,-0.3971345505027273,-1.31535296260666,-1.4499328341588793,21.905240414213782,0.4650001525878906,0.05809392053002327,0.36137523651122905,-0.23969710147496315,0.9624475744974212,0.060839067518134726,0.6619114055043234,-0.7300435079601968,48.73244703485448,-6.130680989464899,0.30053616899309604,9,-0.2012500762939453,-0.3762502670288086,-1.5893754959106445,-1.390000343322754,0.3875007629394531,1,-0.015246504562145269,-1.150003576282097,17.774999618530273,4.4222644196533905,17.625,-1.3373471826455094,17.427499771118164,-0.015246504562145269
368,2009-09-02,17.524999618530273,17.71500015258789,17.357500076293945,17.442499160766598,13335200.0,-0.0011399519906925004,-1.831699173603662,-0.550004450491485,56.454537131569595,54.55192906798824,-0.2061642134974946,-0.36181842709716605,-1.2621779265084214,-1.408563174075148,21.73129514769909,0.3575000762939453,0.10894213975040401,0.31987476348876953,-0.29836638024852746,0.9381159072260665,0.01075419162012281,0.6289953353574163,-0.5915387070299012,30.147034074206687,-24.867191877006313,0.3091205718686481,9,-0.054999351501464844,-0.3562498092651367,-1.4737498760223389,-1.369999885559082,0.7100009918212855,2,-0.013979967886887268,-4.470587575312188,17.545000076293945,-1.150003576282097,17.774999618530273,4.4222644196533905,17.625,-0.013979967886887268
369,2009-09-03,17.727500915527344,17.762500762939453,17.450000762939453,17.602500915527344,17066400.0,0.011554995800567847,2.2051332211745374,1.5151431081517819,64.2268909088117,56.216523776051055,-0.32091853481036736,-0.5479127631796459,-1.415733611620297,-1.5772036257371838,21.396013198046926,0.3125,0.1588449013021993,0.4941260337829583,-0.1661217113843243,1.1543737789502408,0.164002161199317,0.8242499063665996,-0.6873860951770077,59.92662320905633,-0.13381131297106919,0.33012387258364106,9,-0.25750064849853516,-0.558751106262207,-1.563751220703125,-1.5725011825561523,0.6974983215332031,3,-0.04399947236569102,-1.831699173603662,17.524999618530273,-4.470587575312188,17.545000076293945,-1.150003576282097,17.774999618530273,-0.04399947236569102
370,2009-09-04,17.59000015258789,17.737499237060547,17.512500762939453,17.662500381469727,9894400.0,-0.00775635345301362,1.0224769187247649,-0.5800018310546875,69.43618744901478,59.14307376192547,-0.14540803408142722,-0.4078941717076603,-1.2368070131420836,-1.4094114048298323,21.042612195216954,0.22499847412109375,0.21203765188932522,0.34175024032592916,-0.3372450207087283,1.0207455013605866,0.0022526098086004254,0.6812478708432579,-0.4538968142725892,36.186786599575484,-28.69751174182828,0.33949763051732845,9,-0.10249996185302734,-0.4212503433227539,-1.2362499237060547,-1.4350004196166992,1.0774993896484375,4,-0.03126772213129436,2.2051332211745374,17.727500915527344,-1.831699173603662,17.524999618530273,-4.470587575312188,17.545000076293945,-0.03126772213129436
371,2009-09-08,17.737499237060547,17.8125,17.540000915527347,17.674999237060547,12220400.0,0.008385394155380643,1.5646788496750466,-0.8620662439820052,69.46637224650179,60.920198271918466,-0.19593635624007177,-0.5424471593925233,-1.355383418343628,-1.5213023441675304,20.81361189899641,0.2724990844726527,0.22629652531290745,0.46337432861328054,-0.24967555940832042,1.1764242166348815,0.10684938460248006,0.819899272624081,-0.515006232576777,59.143845274673076,-9.463734677592491,0.35652494401080104,9,-0.18124961853027344,-0.4999990463256836,-1.3181242942810059,-1.5824995040893555,0.9625015258789062,1,-0.03791395246956919,1.0224769187247649,17.59000015258789,2.2051332211745374,17.727500915527344,-1.831699173603662,17.524999618530273,-0.03791395246956919
372,2009-09-09,17.6200008392334,17.825000762939453,17.545000076293945,17.815000534057614,16388000.0,-0.0066242933266290605,1.6046557016376573,-3.119995117187443,65.76925926659521,61.7744151333405,-0.021959447182453573,-0.40910396715498365,-1.2029613952410365,-1.368238123850034,20.6323695257692,0.2800006866455078,0.25725372000697533,0.3225008964538567,-0.4042800974167484,1.0492818903244618,-0.040889600481445854,0.6858913933891593,-0.31975713519800664,56.14981334530099,-15.309862786836824,0.36339049693530173,9,0.03999900817871094,-0.36500072479248047,-1.2006258964538574,-1.465001106262207,1.1499996185302734,2,0.005391561227566122,1.5646788496750466,17.737499237060547,1.0224769187247649,17.59000015258789,2.2051332211745374,17.727500915527344,0.005391561227566122
373,2009-09-10,18.07749938964844,18.122499465942386,17.567499160766598,17.594999313354492,17001600.0,0.025964729206843007,-1.0651159489718058,-2.47436323799842,69.36317509008208,63.612071139118065,-0.4433903979169358,-0.833325339768237,-1.6136972621183254,-1.7751740872265422,21.115292076728164,0.5550003051757884,0.340712178049408,0.7317494392395041,-0.06780478172817794,1.5313036602071861,0.3319723287556613,1.1315265497233469,-0.7072800560165895,93.30852593573715,20.41097913375245,0.3997771104838414,9,-0.3562498092651367,-0.7612495422363317,-1.6581244468689,-1.9224996566772496,0.49500083923339844,3,-0.008020940689289824,1.6046557016376573,17.6200008392334,1.5646788496750466,17.737499237060547,1.0224769187247649,17.59000015258789,-0.008020940689289824
374,2009-09-11,18.07250022888184,18.125,17.9375,18.125,15394000.0,-0.00027654050257996943,6.142888283378746,-0.10880779858400806,65.74164726462203,64.46650979523821,-0.37691256355061853,-0.7981689356655686,-1.549262529442423,-1.7336182796565858,21.625878527700017,0.1875,0.384573002604764,0.681625270843508,-0.17593131265187978,1.5391818543388958,0.2528469790958141,1.1104035625912019,-0.6120072793727225,91.42859812036454,20.850758168993337,0.4287782917476944,9,-0.33125019073486683,-0.7550001144409215,-1.6531252861022985,-1.917500495910648,0.6649990081787074,4,0.008991582758982375,-1.0651159489718058,18.07749938964844,1.6046557016376573,17.6200008392334,1.5646788496750466,17.737499237060547,0.008991582758982375
375,2009-09-14,18.217500686645508,18.25,17.875,17.877500534057614,13099200.0,0.008023264956552145,-1.1739053516143299,-6.476221616712586,74.6493570430939,65.87392088064144,-0.47944721529923484,-0.8889179765799788,-1.6261142596781646,-1.8363769771241607,22.572991677405593,0.375,0.3984042209351202,0.7632507324218736,-0.14307532514517618,1.6695767899889233,0.3100877036383487,1.2164137612053985,-0.6639767500676683,95.42262601949257,21.775519563450544,0.45316302878352493,9,-0.41375064849853516,-0.8375005722045898,-1.7968754768371582,-2.0625009536743164,0.5450000762939453,0,0.011390066836509005,6.142888283378746,18.07250022888184,-1.0651159489718058,18.07749938964844,1.6046557016376573,17.6200008392334,0.011390066836509005
376,2009-09-15,18.299999237060547,18.362499237060547,18.09499931335449,18.25,15351200.0,0.004528532856074685,2.0571553133515392,0.14705651359265628,72.7370935055432,67.53827998953714,-0.5360101217343036,-0.8834103232047283,-1.6428554269159612,-1.8785992871463293,24.64081777613856,0.26749992370605824,0.4429479708785067,0.7611243247985833,-0.1282109332399095,1.650459582837076,0.3164566957793369,1.2057919538178297,-0.6350391303351621,92.35473221264334,19.24823771989992,0.44466762901924667,9,-0.4399995803833008,-0.8637495040893555,-1.8793740272521973,-2.1449995040893555,0.4975013732910121,1,0.020081984726618485,-1.1739053516143299,18.217500686645508,6.142888283378746,18.07250022888184,-1.0651159489718058,18.07749938964844,0.020081984726618485
377,2009-09-16,18.522499084472656,18.649999618530273,18.165000915527344,18.3125,16601600.0,0.012158462114113755,1.0860152423767606,4.20004577706569,71.73188462626972,69.23576304450383,-0.6764007373139727,-1.0187385612657494,-1.7879195550063187,-2.0677025245893184,26.775145815780483,0.4849987030029297,0.4658179223821115,0.8951242446899421,-0.016709513437831447,1.8069580028177157,0.43920736562605356,1.3510411237538307,-0.7319819342869422,88.22166465213151,16.994163035729045,0.4559168790638875,9,-0.47249889373779297,-0.9424991607666016,-2.1018738746643066,-2.367499351501465,0.4000015258789027,2,0.009583030759364286,2.0571553133515392,18.299999237060547,-1.1739053516143299,18.217500686645508,6.142888283378746,18.07250022888184,0.009583030759364286
378,2009-09-17,18.45499992370605,18.71500015258789,18.325000762939453,18.487499237060547,14236400.0,-0.0036441713647155094,-1.6666840557406768,-0.1547593097184547,73.53957506012628,70.27050572798322,-0.5175318310129526,-0.8652557342685974,-1.640399399523485,-1.9608326020300204,29.32189056978277,0.3899993896484375,0.4651525030105894,0.7448750495910623,-0.1510579060316104,1.640808005213735,0.29690857177972774,1.192841527402397,-0.49258627985142667,69.04759742235461,-1.8708274259120117,0.447966477811336,9,-0.34124946594237926,-0.8424997329711879,-2.0343747138977015,-2.3000001907348597,0.07500076293945668,3,0.01706857411865892,1.0860152423767606,18.522499084472656,2.0571553133515392,18.299999237060547,-1.1739053516143299,18.217500686645508,0.01706857411865892
379,2009-09-18,18.44750022888184,18.5674991607666,18.290000915527344,18.479999542236328,15210000.0,-0.0004063773966521689,1.6747005671529291,0.9999999999997814,70.63996147958977,70.4042583980471,-0.4438335414061143,-0.780002798085075,-1.558972479193617,-1.920950945044357,31.514822280998995,0.2774982452392578,0.4966770151431419,0.6626253128051793,-0.21646273179441167,1.5417133574047703,0.22308129050538383,1.1021693351049748,-0.3345692832805618,68.15477677213134,0.8771788973063082,0.4395440222997946,9,-0.3199996948242223,-0.8350000381469762,-2.02687501907349,-2.292500495910648,-0.25250053405762074,4,0.0067759858218783275,-1.6666840557406768,18.45499992370605,1.0860152423767606,18.522499084472656,2.0571553133515392,18.299999237060547,0.0067759858218783275
380,2009-09-21,18.34749984741211,18.575000762939453,18.252500534057614,18.26749992370605,12940400.0,-0.005420809336170507,-4.863709663435381,-2.461588121369003,64.73620593326768,69.87868436324331,-0.25153330270311614,-0.625641679853068,-1.3800081835720412,-1.7999983517376599,33.1989812617142,0.3225002288818395,0.5373358819228002,0.5077499389648423,-0.36776619091860496,1.3832660688482896,0.06999187402312046,0.9455080039065642,-0.11415506041350909,40.72583746335315,-22.266846456179735,0.4377580649417234,9,-0.2174997329711914,-0.7349996566772461,-1.8237495422363281,-2.192500114440918,0.1275005340576172,0,0.02125626885907539,1.6747005671529291,18.44750022888184,-1.6666840557406768,18.45499992370605,1.0860152423767606,18.522499084472656,0.02125626885907539
381,2009-09-22,18.602500915527344,18.6825008392334,18.32999992370605,18.399999618530273,15248400.0,0.013898409605448414,-1.0583953800488728,2.5312686264691435,76.87426989874314,71.11257443348198,-0.41452167363254944,-0.7941644672090007,-1.555403266109785,-2.038139772709439,34.811591202009716,0.3525009155273473,0.5475370711660403,0.682000923156739,-0.15980874602520245,1.5238105923386804,0.26109608856576827,1.1029057577477097,-0.3500003814697301,79.5455648880905,14.139788581523717,0.42090483459097033,9,-0.46125125885009766,-0.9900007247924805,-1.9787507057189941,-2.4475011825561523,0.5399990081787074,1,0.008600985864140487,-4.863709663435381,18.34749984741211,1.6747005671529291,18.44750022888184,-1.6666840557406768,18.45499992370605,0.008600985864140487
382,2009-09-23,18.479999542236328,18.747499465942386,18.440000534057614,18.602500915527344,14976400.0,-0.006585209905231926,-2.0370356416245587,-0.6049411786868106,73.06765566331114,71.52418338606299,-0.17567458352860754,-0.6054372269974522,-1.3525945317871937,-1.8995195308578374,36.54897833385441,0.30749893188477273,0.556769820480806,0.4977496147155769,-0.316147607096525,1.3116468365276788,0.09080100380952416,0.9046982256216296,-0.2274990081787145,45.95949476344979,-22.91873173329359,0.4069486109060516,9,-0.16874980926513672,-0.8374996185302734,-1.9474992752075195,-2.3249998092651367,0.8400001525878906,2,0.017180794154760592,-1.0583953800488728,18.602500915527344,-4.863709663435381,18.34749984741211,1.6747005671529291,18.44750022888184,0.017180794154760592
383,2009-09-24,18.38249969482422,18.477500915527344,18.0625,18.34749984741211,16050400.0,-0.005275965899743218,2.6888595018903754,-0.28570983713760784,66.66666666666666,71.6269633196235,-0.033928578300294276,-0.46627694968964306,-1.1932848946394365,-1.7990379102009584,37.09720592865442,0.4174995422363281,0.5566712963498404,0.3586247444152839,-0.44730624814624775,1.1645557369768156,-0.044340751865480144,0.761590240696048,0.3649997711181676,46.715320337364055,-22.33292210765314,0.4029654962807658,9,-0.07124996185302734,-0.7399997711181641,-1.8162493705749512,-2.2775001525878906,0.5575008392333949,3,0.029375815285849427,-2.0370356416245587,18.479999542236328,-1.0583953800488728,18.602500915527344,-4.863709663435381,18.34749984741211,0.029375815285849427
384,2009-09-25,17.665000915527344,18.3125,17.307500839233402,18.292499542236328,48175200.0,-0.03903162198875998,2.0112355055691653,-17.928610354223434,51.47349566442581,69.0518676108826,0.6925126938624189,0.2845143188310004,-0.43522404264243164,-1.0794659686367503,36.835852039508566,1.0749988555908168,0.5617212712316828,-0.3707490921020522,-1.1460995407341663,0.4046013565300619,-0.7584243164181075,0.016926132214003076,1.0824985504150426,24.826417863396376,-46.380108596748,0.38767522431605644,9,0.3624992370605504,0.052498817443847656,-1.0368757247924805,-1.590001106262207,1.6574993133544957,4,0.04896686817365725,2.6888595018903754,18.38249969482422,-2.0370356416245587,18.479999542236328,-1.0583953800488728,18.602500915527344,0.04896686817365725
385,2009-09-28,17.78499984741211,17.962499618530273,17.627500534057614,17.774999618530273,18369600.0,0.0067930328709628895,-1.1967268474800699,-0.0159366546095626,50.94341052146691,66.63034727931856,0.564024973762109,0.18668838474658145,-0.5099317209860246,-1.191882770731766,36.442862074438374,0.3349990844726598,0.5173909902682752,-0.2587501525878899,-1.0194187764687008,0.501918471292921,-0.6390844645282954,0.12158415935251554,0.9048996734619159,33.15968496928347,-37.9379825498747,0.38033431194040496,9,0.2425003051757848,0.058750152587890625,-1.0712497234344482,-1.7387495040893555,1.6275005340576172,0,0.02305312628224554,2.0112355055691653,17.665000915527344,2.6888595018903754,18.38249969482422,-2.0370356416245587,18.479999542236328,0.02305312628224554
386,2009-09-29,17.392499923706055,18.03499984741211,17.302499771118164,17.797500610351562,41892400.0,-0.022069155303544585,-1.5042695193163553,-40.49914171275987,45.92656645301598,63.76308970451259,0.9099494826624905,0.5787351652436357,-0.10010728447331374,-0.7913715157078443,35.86060931551891,0.7325000762939453,0.4809201151713509,-0.6321250915527337,-1.4390704926210418,0.17482030951557448,-1.0355977920868895,-0.22865239101857782,1.2421036499023472,6.2283855775373524,-64.00229471889662,0.4034727005341547,9,0.6324996948242188,0.4512500762939453,-0.5812497138977051,-1.4025001525878906,2.1849994659423864,1,0.06223949762898773,-1.1967268474800699,17.78499984741211,2.0112355055691653,17.665000915527344,2.6888595018903754,18.38249969482422,0.06223949762898773
387,2009-09-30,17.27750015258789,17.5,17.15250015258789,17.4375,30467200.0,-0.0066120322910807605,1.4385967260510502,0.39506068184065896,33.67346462136348,59.33352187798339,0.9272882520865338,0.709018737328531,0.030996111418179595,-0.6805239876275913,35.0763711499023,0.3474998474121094,0.4019940336046517,-0.7337498664855957,-1.581979211010193,0.11447947803900149,-1.1578645387478943,-0.3096351942232971,1.2771771928710969,9.433956832046892,-55.48667008685145,0.4241146722622988,9,0.6724996566772461,0.5837497711181641,-0.43187475204467773,-1.3162498474121094,2.6199989318847656,2,0.1079438434175799,-1.5042695193163553,17.392499923706055,-1.1967268474800699,17.78499984741211,2.0112355055691653,17.665000915527344,0.1079438434175799
388,2009-10-01,17.280000686645508,17.540000915527347,17.192499160766598,17.192499160766598,28217200.0,0.0001447277693840121,-6.942758740953393,-0.5468850582934204,33.81000846325644,55.24130487616857,0.8276191129829158,0.7243607469327742,0.047378149094143396,-0.6772249106794739,34.8296877975794,0.3475017547607493,0.32220310810021147,-0.7189993858337402,-1.6031137818198182,0.16511501015233776,-1.1610565838267775,-0.276942187840703,1.1625024833837934,10.99142679562099,-48.486872694376956,0.44205719799303866,10,0.6699991226196289,0.649998664855957,-0.36875057220458984,-1.3187503814697266,2.6374988555908203,3,0.11805549346738631,1.4385967260510502,17.27750015258789,-1.5042695193163553,17.392499923706055,-1.1967268474800699,17.78499984741211,0.11805549346738631
389,2009-10-02,16.947500228881836,17.274999618530273,16.635000228881836,17.110000610351562,35416400.0,-0.01924192387449597,1.5989907478767365,-1.8571148312842563,25.90130423641584,50.926315798740596,1.0336698741012462,1.0492235671029846,0.39254655667861726,-0.33796527181119274,34.87632565611382,0.6450004577636719,0.21495451450566705,-1.0124998092651367,-2.0087450586049904,-0.01625455992528302,-1.5106224339350618,-0.5143771845952116,1.3918026997521515,22.32143465353684,-31.26305764215978,0.49812262466992646,10,0.7437496185302734,0.7437496185302734,0.06812477111816406,-0.8937501907348633,3.342500686645508,4,0.11756897939320687,-6.942758740953393,17.280000686645508,1.4385967260510502,17.27750015258789,-1.5042695193163553,17.392499923706055,0.11756897939320687
390,2009-10-05,17.040000915527347,17.25,16.920000076293945,16.967500686645508,19902400.0,0.005458072600457831,-2.940263496509867,-0.44615420730779093,26.18151033140998,45.293786957925796,0.8227130192117826,0.9627672058671841,0.31324393586786314,-0.4201064294448109,34.92548388247526,0.3299999237060547,0.10179288665099406,-0.8924991607665973,-1.9595926403418247,0.17459431880863008,-1.426045900554211,-0.3589524209789836,1.1288717431314232,28.92862835710506,-18.935767422354196,0.5335467397876141,10,0.6512489318847621,0.6512489318847621,-0.024375915527347303,-0.9862508773803746,3.234998703002926,0,0.13394948302347864,1.5989907478767365,16.947500228881836,-6.942758740953393,17.280000686645508,1.4385967260510502,17.27750015258789,0.13394948302347864
391,2009-10-06,17.065000534057614,17.174999237060547,16.850000381469727,17.172500610351562,36431200.0,0.0014671136846879929,4.7778945762194605,-1.4827549919759833,20.224751499187448,39.422353161912056,0.6221043548882008,0.9326182561743863,0.2947514519057286,-0.4346955465024891,34.87473370242821,0.3249988555908203,-0.0074565573931906215,-0.8338746070861838,-1.967168618311245,0.29941940413887735,-1.4005216126987143,-0.2672276014736532,0.9504848816234635,47.5138098258934,4.557940376994999,0.5666470056125315,10,0.4912500381469762,0.6262493133544957,-0.033750534057613635,-1.0025005340576136,3.1399993896484375,1,0.13756224869299416,-2.940263496509867,17.040000915527347,1.5989907478767365,16.947500228881836,-6.942758740953393,17.280000686645508,0.13756224869299416
392,2009-10-07,17.71500015258789,17.834999084472656,17.227500915527347,17.287500381469727,49056800.0,0.03808963364712681,-1.2191766505136947,-3.9767392345769697,37.78878542206849,36.21369969029005,-0.16519417491639032,0.3057780647531523,-0.3258214038804219,-1.072594753152302,34.168041153920946,0.7699985504150426,-0.08664814572727408,-0.18862495422363423,-1.3177863237081624,0.9405364152608939,-0.7532056389658983,0.37595573051862985,0.16243674441326306,90.0000794729355,48.26495306557162,0.5645806847422649,10,-0.24125003814697266,-0.02375030517578125,-0.5812501907348633,-1.5500001907348633,2.2649993896484375,2,0.10513684566852621,4.7778945762194605,17.065000534057614,-2.940263496509867,17.040000915527347,1.5989907478767365,16.947500228881836,0.10513684566852621
393,2009-10-08,17.9325008392334,18.00749969482422,17.667499542236328,17.774999618530273,24105200.0,0.012277769391592974,1.211390787629173,0.3684241053303173,42.05248267198208,35.166920468907406,-0.5065043652838526,0.08101094760650795,-0.5146297507967361,-1.2819564369223215,32.72827055200796,0.3400001525878906,-0.21868445746273224,0.03612565994262695,-1.0901935389765853,1.1624448588618392,-0.5270339395169792,0.5992852594022331,-1.2975006103515625,94.53560038077504,53.82319817093206,0.5631595994596058,10,-0.5975008010864258,-0.24125099182128906,-0.6762509346008301,-1.6825008392333984,2.0674991607666016,3,0.1095774796195832,-1.2191766505136947,17.71500015258789,4.7778945762194605,17.065000534057614,-2.940263496509867,17.040000915527347,0.1095774796195832
394,2009-10-09,18.23500061035156,18.32250022888184,17.834999084472656,17.887500762939453,20736800.0,0.01686880005360658,-1.1546859325077503,2.2063311373764547,48.366024660057064,34.880544262084086,-0.8042189726573099,-0.21996839114078526,-0.7877961135040081,-1.5680487751912757,31.43704818924426,0.48750114440918324,-0.337986189072609,0.33050041198730185,-0.8034867582339409,1.4644875822085446,-0.2364931731233213,0.897493997097925,-1.5725503921508768,94.05775024805203,51.14333600351129,0.5669935851106221,10,-0.756250381469723,-0.5437507629394496,-0.9156255722045863,-1.985000610351559,1.6525001525878942,4,0.09226755555629951,1.211390787629173,17.9325008392334,-1.2191766505136947,17.71500015258789,4.7778945762194605,17.065000534057614,0.09226755555629951
395,2009-10-12,18.424999237060547,18.73500061035156,18.337499618530273,18.582500457763672,19282400.0,0.010419447236055035,-1.390980117710475,-0.4532411219057075,47.37229088617345,35.041180310212695,-0.9989352622542,-0.4148966598453967,-0.9315446493415571,-1.7410072349191452,30.114562508324717,0.5,-0.4353012086438959,0.5101241111755357,-0.6396081182243165,1.659856340575388,-0.06474200352439041,1.0849902258754618,-1.6961470184326188,83.55430580107131,43.40328475787886,0.574866114699926,10,-0.7399988174438477,-0.7337493896484375,-1.1056241989135742,-2.174999237060547,1.7125015258789062,0,0.10122126218141059,-1.1546859325077503,18.23500061035156,1.211390787629173,17.9325008392334,-1.2191766505136947,17.71500015258789,0.10122126218141059
396,2009-10-13,18.667499542236328,18.7450008392334,18.3075008392334,18.434999465942386,23606000.0,0.013161482508395883,1.258048955764583,-1.476179519472948,52.68048793256897,37.153071789235526,-1.163959998052892,-0.6624154886135827,-1.1534405275298028,-1.970153408388839,28.499550529450033,0.4375,-0.4401873177622875,0.73424940109253,-0.4525481521784833,1.9210469543635433,0.14085062445702334,1.3276481777280367,-1.8182784201049813,94.892830254133,53.18486334448084,0.5933987766355062,10,-0.9774990081787109,-0.9762496948242188,-1.3393745422363281,-2.417499542236328,1.4300003051757812,1,0.0861122333313511,-1.390980117710475,18.424999237060547,-1.1546859325077503,18.23500061035156,1.211390787629173,17.9325008392334,0.0861122333313511
397,2009-10-14,18.700000762939453,18.8125,18.44750022888184,18.707500457763672,27132800.0,0.0017410591402233777,2.3563385716289837,-0.03225674134720346,54.62492595650855,39.46584039959687,-1.0878595216719233,-0.7177355760148743,-1.1644542235518287,-1.986860288257489,26.38528757346658,0.3649997711181605,-0.4504845726641946,0.7578755378723159,-0.4499443258887226,1.9656954016333543,0.15396560599179665,1.361785469752835,-1.6991172634399412,90.17474304942446,47.071895186725655,0.6039099318805186,10,-0.9762506484985352,-0.9762506484985352,-1.3031258583068848,-2.450000762939453,1.3449993133544922,2,0.0804812352601223,1.258048955764583,18.667499542236328,-1.390980117710475,18.424999237060547,-1.1546859325077503,18.23500061035156,0.0804812352601223
398,2009-10-15,18.770000457763672,18.959999084472656,18.5049991607666,18.54750061035156,22272400.0,0.0037432990357384455,-1.9593226646818012,-29.667853509664766,69.83841297627217,44.34774137069202,-1.0328958310103928,-0.8041557051402037,-1.2059071292780814,-2.0445698596931123,24.153835426183758,0.4549999237060547,-0.40940203287370025,0.8121252059936523,-0.43153768522645564,2.0557880972137603,0.19029376038360013,1.4339566516037046,-1.587955308214113,83.11123318142361,36.13933466410906,0.6218314456100533,10,-0.8650007247924805,-0.9725008010864258,-1.3125004768371582,-2.520000457763672,1.2299995422363281,3,0.06446452077587317,2.3563385716289837,18.700000762939453,1.258048955764583,18.667499542236328,-1.390980117710475,18.424999237060547,0.06446452077587317
399,2009-10-16,18.57250022888184,18.770000457763672,18.5,18.6825008392334,14942000.0,-0.0105221216870105,-1.117641778987838,-0.494385104668483,63.755459679165845,48.52262463155378,-0.6488858247406739,-0.6290630212928541,-0.9837426023701674,-1.8324101768462135,21.958917268724107,0.2700004577636719,-0.32187424903410644,0.6083749771118185,-0.6468509478257687,1.8636009020494058,-0.019237985356973297,1.2359879395806104,-1.177100607141508,40.61304249964246,-7.771157304142292,0.6276129624687933,10,-0.6675004959106481,-0.7750005722045934,-1.0537505149841344,-2.261250495910648,1.5375003814697195,4,0.0768609370588822,-1.9593226646818012,18.770000457763672,2.3563385716289837,18.700000762939453,1.258048955764583,18.667499542236328,0.0768609370588822
400,2009-10-19,18.737499237060547,18.75,18.29750061035156,18.5674991607666,14582800.0,0.008884049328055532,3.6409812494498444,-1.5454466638924067,75.52180638567245,54.66674184116322,-0.6121461070532916,-0.8045983422372487,-1.1258423879239068,-1.983956688078564,19.62867397253467,0.45249938964844105,-0.22186683973351506,0.7538740158081048,-0.5380106822294763,2.045758713845686,0.10793166678931243,1.399816364826897,-1.1543476797923375,66.41504001842593,12.173854877900055,0.6459423490187912,10,-0.6437492370605469,-0.9399995803833008,-1.2081241607666016,-2.424999237060547,1.417501449584961,0,0.06137433343315846,-1.117641778987838,18.57250022888184,-1.9593226646818012,18.770000457763672,2.3563385716289837,18.700000762939453,0.06137433343315846
401,2009-10-20,18.762500762939453,18.975000381469727,18.614999771118164,18.862499237060547,16502800.0,0.0013343043040372482,1.2153831707689238,-0.5882260543706314,79.17484190377985,59.26519256135339,-0.41463858176205903,-0.8611500939788499,-1.1248447822397871,-2.00005382078578,17.143014304695882,0.3600006103515625,-0.054091254686834844,0.7708755493164077,-0.5390018120605831,2.0807529106933984,0.1159368686279123,1.425814230004903,-1.0141275024067085,68.63473205613676,8.365282815275165,0.6549386806884959,10,-0.4412508010864258,-0.9575004577636719,-1.1706256866455078,-2.387500762939453,1.6849994659423864,1,0.07328447403535687,3.6409812494498444,18.737499237060547,-1.117641778987838,18.57250022888184,-1.9593226646818012,18.770000457763672,0.07328447403535687
402,2009-10-21,18.79750061035156,19.247499465942386,18.70499992370605,18.70499992370605,16275600.0,0.0018654148428465245,-10.72963276078948,-0.925020981155108,79.43742308634388,63.419074829615795,-0.3128356368736789,-0.9182216574545379,-1.1307267184132996,-2.0216639951961035,14.583918316620654,0.5424995422363352,0.1228743623604629,0.7900003433227489,-0.5520981045188087,2.1320987911643066,0.11895111940197012,1.4610495672435277,-0.8773995528876384,52.63164234961503,-13.298142611528938,0.6710492239207791,10,-0.2562513351440394,-0.8562507629394496,-1.1493759155273402,-2.3662509918212855,1.284999847412113,2,0.06915808989758232,1.2153831707689238,18.762500762939453,3.6409812494498444,18.737499237060547,-1.117641778987838,18.57250022888184,0.06915808989758232
403,2009-10-22,18.92250061035156,18.96999931335449,18.565000534057614,18.899999618530273,21757600.0,0.006649820238929127,5.893690242358743,0.24325215992737978,91.66665996009871,68.23025652962043,-0.3158510402480772,-1.0547704945761858,-1.2232664016424195,-2.1330102624006315,13.44967238935828,0.404998779296875,0.3305140776226345,0.8880002975463839,-0.5065647291924229,2.2825653242851907,0.19071778417698226,1.5852828109157855,-0.7900158075310841,65.78955293701878,-5.42273520943084,0.6972825133694031,10,-0.1500005722045863,-0.9812507629394496,-1.1075005531311,-2.3475008010864222,1.327499389648441,3,0.05932088411868364,-10.72963276078948,18.79750061035156,1.2153831707689238,18.762500762939453,3.6409812494498444,18.737499237060547,0.05932088411868364
404,2009-10-23,18.530000686645508,19.022499084472656,18.40749931335449,18.982500076293945,25499200.0,-0.02074249761108915,1.309869547463675,-20.110197507844152,77.90261663936622,71.62251494664184,0.1373378229796849,-0.6262525690172893,-0.8040514906756684,-1.7346687193578347,14.509990360462922,0.6149997711181676,0.44990216445199493,0.4522503852844224,-0.9477071141644409,1.8522078847332857,-0.247728364440011,1.1522291350088558,-0.21911353772552644,24.473721723522644,-49.935497954143145,0.6999787497244322,10,0.24249935150146484,-0.5887508392333984,-0.6668753623962402,-1.9225006103515625,2.2124996185302734,4,0.07933077489921048,5.893690242358743,18.92250061035156,-10.72963276078948,18.79750061035156,1.2153831707689238,18.762500762939453,0.07933077489921048
405,2009-10-26,18.19499969482422,18.957500457763672,18.114999771118164,18.74250030517578,34836400.0,-0.018078844004723815,-1.381625841793958,1.2099477322542573,68.95970823980622,73.43131720300154,0.48755387951450047,-0.272955051014911,-0.43858512671619465,-1.4008641960138917,15.370822218901509,0.8425006866455078,0.539629429247082,0.09674940109253072,-1.2971526833253222,1.4906514855103836,-0.6002016411163957,0.7937004433014572,1.0524997711181676,7.064012826817728,-67.824797522607,0.6969510422089261,10,0.4862499237060547,-0.2537498474121094,-0.3249993324279785,-1.5874996185302734,2.3600006103515625,0,0.10524874677915408,1.309869547463675,18.530000686645508,5.893690242358743,18.92250061035156,-10.72963276078948,18.79750061035156,0.10524874677915408
406,2009-10-27,18.475000381469727,18.612499237060547,18.127500534057614,18.40250015258789,40189600.0,0.015388881085013573,1.7913759886711258,-0.13242036175134472,64.55937731338885,74.53514513154379,0.1982206114124594,-0.4929744143192636,-0.6731971686915585,-1.6794872871918152,15.692118521935495,0.48499870300293324,0.594327452897641,0.3226250648498521,-1.0395976568155767,1.6848477865152809,-0.3584862959828641,1.0037364256825683,0.749849090576177,31.78814193035513,-39.487711366840124,0.6811113608327146,10,0.20624923706054688,-0.5337505340576172,-0.6037502288818359,-1.7300004959106445,1.5324993133544922,1,0.09093370882204721,-1.381625841793958,18.19499969482422,1.309869547463675,18.530000686645508,5.893690242358743,18.92250061035156,0.09093370882204721
407,2009-10-28,19.14249992370605,19.5049991607666,18.690000534057614,18.73500061035156,77930400.0,0.03612987975393067,-2.276379905916827,5.620662439820052,69.77121799738462,74.5276790227785,-0.446906469652788,-1.0683645189075044,-1.291290361045771,-2.343789517453235,16.25138558268732,1.029998779296875,0.6598377217097209,0.8968746185302692,-0.46851485810896776,2.262264095169506,0.2141798802106507,1.5795693568498876,-1.027500152587887,73.92090674570477,5.356451281831951,0.6826947383196177,10,-0.3325004577636683,-1.0725002288818324,-1.2656249999999964,-2.397500038146969,0.9249992370605504,2,0.06817292988778734,1.7913759886711258,18.475000381469727,-1.381625841793958,18.19499969482422,1.309869547463675,18.530000686645508,0.06817292988778734
408,2009-10-29,19.31999969482422,19.549999237060547,18.957500457763672,19.252500534057614,41498400.0,0.00927254913546327,1.2464483423186927,0.165642391421372,68.4837917683162,75.05304925490634,-0.6014311960122498,-1.1438418964203443,-1.4178338269660742,-2.5123569501969243,16.979363317421214,0.592498779296875,0.6930951104153564,0.972374439239502,-0.39407617892258173,2.3388250574015856,0.2891491301584601,1.6555997483205438,-1.1924991607666051,83.97215137043382,17.862739935754917,0.6832253090810412,10,-0.4875001907348633,-1.2274999618530273,-1.3431248664855957,-2.5587501525878906,0.6625003814697266,3,0.03946691381903733,-2.276379905916827,19.14249992370605,1.7913759886711258,18.475000381469727,-1.381625841793958,18.19499969482422,0.03946691381903733
409,2009-10-30,18.940000534057614,19.375,18.790000915527344,19.239999771118164,27308800.0,-0.019668693932143544,1.0526294655405495,-4.44448840035021,58.240015722646625,73.13285029234791,-0.18307193063737515,-0.6397144015004521,-0.9951596637085736,-2.1280991861335785,16.466042494985146,0.5849990844726562,0.7089152373928762,0.4927502632141092,-0.7264984392984957,1.711998965726714,-0.11687408804219146,1.1023746144704099,-0.7556000518798811,57.491363761425575,-6.1465381234114105,0.6096243512563024,10,-0.10750102996825817,-0.8475008010864222,-0.9631257057189906,-2.1112508773803675,1.0574989318847727,4,0.0691657565471957,1.2464483423186927,19.31999969482422,-2.276379905916827,19.14249992370605,1.7913759886711258,18.475000381469727,0.0691657565471957
410,2009-11-02,19.32250022888184,19.542499542236328,18.957500457763672,19.022499084472656,25322800.0,0.02019533706646004,-1.7209361124541458,-1.000006357844945,60.030634402012915,71.00571612548491,-0.5295504138257314,-0.8879742138000672,-1.3392506112670297,-2.4938937873762335,16.01854020966571,0.6024990081787145,0.6806983702847376,0.7611249923706076,-0.32335079450174575,1.845600779242961,0.21888709893443092,1.3033628858067843,-1.083475796508793,84.00708501888607,23.31797484044631,0.542237893436176,11,-0.490000724792484,-1.230000495910648,-1.4500002861022985,-2.365000724792484,1.1149997711181605,0,0.07348945837616983,1.0526294655405495,18.940000534057614,1.2464483423186927,19.31999969482422,-2.276379905916827,19.14249992370605,0.07348945837616983
411,2009-11-03,19.412500381469727,19.417499542236328,18.950000762939453,19.1924991607666,26090800.0,0.004657790219785296,3.065214867397542,0.7333346048942292,60.72234115044834,68.92626257705207,-0.578485762614509,-0.835947696772493,-1.3805418229038544,-2.5570752862938235,15.409376855843139,0.467498779296875,0.6908192892254164,0.7337501525878913,-0.16022449841755915,1.6277248035933418,0.2867628270851661,1.1807374780906166,-1.1210369569091796,84.0117368653344,25.934855816957295,0.44698732550272485,11,-0.5800008773803711,-1.3200006484985352,-1.4768753051757812,-2.2637505531311,1.1674995422363246,1,0.05885382620760349,-1.7209361124541458,19.32250022888184,1.0526294655405495,18.940000534057614,1.2464483423186927,19.31999969482422,0.05885382620760349
412,2009-11-04,19.57749938964844,19.875,19.530000686645508,19.575000762939453,24364000.0,0.008499626783585956,-6.459543055097328,0.011357331113901569,61.814177615900455,65.60932009436338,-0.694209971057365,-0.9004237981484984,-1.5022116307286915,-2.694303335234533,16.808466850034602,0.46249961853027344,0.6603774765262145,0.8056241989135771,-0.052972745686169276,1.6642211435133234,0.3763257266137039,1.2349226712134502,-1.2356945325878925,72.58056577106204,16.940417478689263,0.42929847229987234,11,-0.582499504089359,-1.322499275207523,-1.6431245803833043,-2.2037496566772496,0.7574996948242152,2,0.02196400554624156,3.065214867397542,19.412500381469727,-1.7209361124541458,19.32250022888184,1.0526294655405495,18.940000534057614,0.02196400554624156
413,2009-11-05,19.897499084472656,19.9375,19.5674991607666,19.6299991607666,16350400.0,0.016345279264491586,1.129490479771229,107.05877862580198,68.71467834495968,64.58843806165153,-0.9625880942959419,-1.1232524328540947,-1.7841028608230083,-2.9765255263245507,18.68620189322314,0.37000083923339844,0.6287492789191056,1.0273739814758294,0.12462200981929072,1.930125953132368,0.5759979956475618,1.478749967304097,-1.463702518835742,96.51407865430006,37.36316387800635,0.45137598582826916,11,-0.8712491989135742,-1.6112489700317383,-1.9918742179870605,-2.4862489700317383,1.2950000762939453,3,0.00854379113536985,-6.459543055097328,19.57749938964844,3.065214867397542,19.412500381469727,-1.7209361124541458,19.32250022888184,0.00854379113536985
414,2009-11-06,19.917499542236328,19.975000381469727,19.662500381469727,19.75,15763600.0,0.0010051744532697526,1.212379820676245,0.6261666916226372,67.37849994213346,64.41274825079901,-0.8549847160322379,-1.0653631060989355,-1.7610276046829192,-2.9538177677817643,20.022755844796063,0.3125,0.5950148970736606,0.9632494926452644,-0.0017304954855106303,1.9282294807760394,0.48075949857987865,1.4457394867106501,-1.3634067018503657,94.39015993822049,34.664454001057415,0.4824899940653873,11,-0.8662490844726562,-1.6124992370605469,-1.9774999618530273,-2.375,1.6175003051757812,4,0.0032634886683331477,1.129490479771229,19.897499084472656,-6.459543055097328,19.57749938964844,3.065214867397542,19.412500381469727,0.0032634886683331477
415,2009-11-09,20.290000915527344,20.40999984741211,19.924999237060547,19.96500015258789,26318800.0,0.018702215732507188,-1.3950494023679227,1.940308365027671,70.40748200441557,65.06253766091308,-1.0047146349523537,-1.3607454119405489,-2.091603634456078,-3.281250777918423,20.878192135096352,0.49250030517578125,0.534264664174227,1.2425007820129395,0.14194133735310643,2.3430602266727725,0.6922210596830247,1.7927805043428542,-1.5938173210330042,91.7808899223996,31.811396893891555,0.5502797223299157,11,-0.7400007247924805,-1.6600008010864258,-2.5987510681152344,-2.7475013732910156,1.467498779296875,0,-0.014416039250205959,1.212379820676245,19.917499542236328,1.129490479771229,19.897499084472656,-6.459543055097328,19.57749938964844,-0.014416039250205959
416,2009-11-10,20.274999618530273,20.372499465942386,20.13999938964844,20.225000381469727,19660000.0,-0.0007393443233209007,-1.1136253294493677,0.1538434451917321,69.84551123836444,65.07079246546641,-0.7906806195385627,-1.2850232352346396,-2.0388225764282524,-3.220651131511346,21.853073109395446,0.2325000762939453,0.5367236602721768,1.1471244812011712,-0.06565826021545362,2.359907222617796,0.5407331104928588,1.7535158519094836,-1.3731580736858007,84.65905026952161,22.779810858561802,0.6063913707083128,11,-0.6749992370605469,-1.6449995040893555,-2.583749771118164,-2.7325000762939453,1.4825000762939453,1,0.008014815513052387,-1.3950494023679227,20.290000915527344,1.212379820676245,19.917499542236328,1.129490479771229,19.897499084472656,0.008014815513052387
417,2009-11-11,20.20499992370605,20.49250030517578,20.09499931335449,20.405000686645508,14662800.0,-0.003452512756658477,1.1200052897135606,-4.0000762951095545,67.48464630463371,64.95977630283502,-0.6192346858514668,-1.155747468420639,-1.9236628792162271,-3.104478287268762,22.812519148001005,0.3975009918212926,0.5944481021789088,1.001874828338618,-0.2837026250707133,2.2874522817479495,0.3590861016339524,1.6446635550432838,-1.1221793825534618,68.91891613243749,7.223070712874275,0.6427887267046664,11,-0.5637493133544886,-1.3449993133544886,-2.5812497138977015,-2.662500381469723,2.03750038146973,2,0.018559762505122368,-1.1136253294493677,20.274999618530273,-1.3950494023679227,20.290000915527344,1.212379820676245,19.917499542236328,0.018559762505122368
418,2009-11-12,19.979999542236328,20.272499084472656,19.832500457763672,20.170000076293945,12969200.0,-0.011135876383040033,1.2278493237337815,0.9499990463293047,70.7142580772083,66.34580323111965,-0.3249385974101209,-0.880597783427362,-1.6545411448496665,-2.8398526053490727,23.278257700195336,0.4399986267089844,0.6601354819683891,0.7163744926452651,-0.596966098260296,2.029715083550826,0.05970419719248454,1.3730447880980456,-0.6998238341204903,38.252914451958944,-26.98837897301111,0.6566702954527797,11,-0.25874900817871094,-0.8999996185302734,-2.3974995613098145,-2.4375,1.8975009918212855,3,0.017767745263751467,1.1200052897135606,20.20499992370605,-1.1136253294493677,20.274999618530273,-1.3950494023679227,20.290000915527344,0.017767745263751467
419,2009-11-13,20.0,20.04750061035156,19.6875,19.982500076293945,13697600.0,0.0010010239350302097,5.399945747080008,-0.09210460272047383,78.33594233761188,68.37972633507509,-0.1997740517240949,-0.8307638445119565,-1.6358063767669435,-2.813402161273096,23.63635755454341,0.36000061035155895,0.6558378769527238,0.6649999618530273,-0.6453481985213223,1.975348122227377,0.009825881665854297,1.3201740420402004,-0.5500988482957716,38.819861059774624,-32.385030844942335,0.6551740801871744,11,-0.2787494659423828,-0.8362503051757812,-2.486875057220459,-2.457500457763672,1.5750007629394531,4,0.05962495803833012,1.2278493237337815,19.979999542236328,1.1200052897135606,20.20499992370605,-1.1136253294493677,20.274999618530273,0.05962495803833012
420,2009-11-16,19.887500762939453,20.09749984741211,19.80500030517578,20.024999618530273,23030400.0,-0.005624961853027299,1.070798252661855,-7.857111716621254,73.40514361529641,69.7889266089471,0.001451500987233345,-0.6616131819827267,-1.4806477896309147,-2.658067560630105,24.59900970730679,0.2924995422363281,0.6465480961248709,0.49500064849853587,-0.8058438625993602,1.795845159596432,-0.15542160705041042,1.1454229040474821,-0.29163572974920626,24.844805853307175,-49.224987888927785,0.6504222555489473,11,0.1237497329711914,-0.5837507247924805,-2.3025007247924805,-2.345001220703125,1.6499996185302734,0,0.08284093130207615,5.399945747080008,20.0,1.2278493237337815,19.979999542236328,1.1200052897135606,20.20499992370605,0.08284093130207615
421,2009-11-17,20.137500762939453,20.170000076293945,19.82250022888184,19.88999938964844,15734000.0,0.012570709762881771,1.2239990234374774,-1.8000249691353485,69.1346287163032,70.6023100645474,-0.15074445068015407,-0.8467323130961049,-1.688958938173677,-2.8708082239363755,25.21993352601055,0.3474998474121058,0.7129627925859552,0.6762506484985344,-0.6297298166673073,1.9822311136643762,0.02326041591561534,1.3292408810814536,-0.4500007629394531,55.900694701126874,-17.43660752505172,0.6529902325829201,11,-0.10750102996826172,-0.8337507247924805,-2.449375629425049,-2.595001220703125,1.4349994659423864,1,0.080446871285347,1.070798252661855,19.887500762939453,5.399945747080008,20.0,1.2278493237337815,19.979999542236328,0.080446871285347
422,2009-11-18,20.09749984741211,20.217500686645508,19.915000915527344,20.04750061035156,11470800.0,-0.0019863892743313682,1.0861987319460156,0.20201599852038532,65.78679534645946,70.27698973138071,-0.032658831091321616,-0.7424087724991324,-1.6030865474362166,-2.7900492091018023,25.418662804410598,0.30249977111816406,0.7486395966917101,0.5712497711181648,-0.7250022390480204,1.86750178128435,-0.07687623396492782,1.2193757762012574,-0.2972998046875013,70.08555368624229,-1.8277556172809568,0.6481260050830923,11,-0.01999950408935547,-0.7937498092651367,-2.406874656677246,-2.5550003051757812,1.5925006866455043,2,0.0825973310120891,1.2239990234374774,20.137500762939453,1.070798252661855,19.887500762939453,5.399945747080008,20.0,0.0825973310120891
423,2009-11-19,20.045000076293945,20.387500762939453,19.5575008392334,19.99250030517578,36533600.0,-0.002612253838376044,1.2508437580011535,1.050011444266348,75.8781835269566,71.22139901858328,0.04801341295532424,-0.6340082862914365,-1.5191283847575718,-2.693808746367335,25.641841055833623,0.8299999237060547,0.7782541323646157,0.46262502670288086,-0.8206985320515088,1.7459485854572705,-0.17903675267431396,1.1042868060800757,0.44750022888183594,58.73485323755225,-14.382987668897691,0.6416617793771956,11,-0.01999950408935547,-0.7412500381469727,-2.3212499618530273,-2.401249885559082,1.9599990844726562,3,0.10962834724459247,1.0861987319460156,20.09749984741211,1.2239990234374774,20.137500762939453,1.070798252661855,19.887500762939453,0.10962834724459247
424,2009-11-20,20.0,20.11000061035156,19.90749931335449,19.93000030517578,12538400.0,-0.002244952662642463,-2.5217102862637555,1.3333333333333333,68.84558615208465,71.04785503499096,0.11839765083473353,-0.4988070028073359,-1.4423830552843349,-2.5990575819359947,26.30291508328938,0.2025012969970703,0.7929789799887459,0.3441249847412102,-0.8507536343761046,1.539003603858525,-0.2533143248174454,0.9415642942998659,0.47380031585693416,53.313156800158104,-17.66605652926095,0.5974393095586568,11,0.025000572204589844,-0.6962499618530273,-2.1487503051757812,-2.265000343322754,2.0349998474121094,4,0.09387502670288073,1.2508437580011535,20.045000076293945,1.0861987319460156,20.09749984741211,1.2239990234374774,20.137500762939453,0.09387502670288073
425,2009-11-23,20.11000061035156,20.200000762939453,19.977500915527344,20.19499969482422,17463600.0,0.0055000305175778585,3.684147124959846,-1.214277929155364,69.18842055000808,70.97484495850692,-0.02215050479042091,-0.4827345975234394,-1.5233801907186084,-2.6552882966789504,27.79835745476721,0.22249984741210938,0.7561173570870103,0.3583755493164027,-0.6332157048065774,1.3499668034393828,-0.13742007774508735,0.8541711763778927,0.3454737159729042,66.56624360291254,-2.650246853279768,0.4957956270614909,11,-0.0850000381469691,-0.8062505722045863,-2.25875091552734,-2.375000953674313,1.7549991607666051,0,0.07284933406883098,-2.5217102862637555,20.0,1.2508437580011535,20.045000076293945,1.0861987319460156,20.09749984741211,0.07284933406883098
426,2009-11-24,20.155000686645508,20.15999984741211,19.899999618530273,20.087499618530273,12153200.0,0.0022376964161197055,5.7097361685371135,-0.7941387667174966,67.01030696160922,70.92214058705974,-0.09606473717344954,-0.4167889434356198,-1.5409154802127496,-2.6480660613340063,29.291576781799943,0.26000022888183594,0.7278676761684579,0.3193756103515639,-0.4835498360196091,1.122301056722737,-0.08208711283402437,0.7208383335371522,0.28251416993713363,71.98794004030711,3.064918437924206,0.40146272318558657,11,-0.18249988555908203,-0.8512506484985352,-2.2093758583068848,-2.4200010299682617,1.8799991607666016,1,0.06859338366285694,3.684147124959846,20.11000061035156,-2.5217102862637555,20.0,1.2508437580011535,20.045000076293945,0.06859338366285694
427,2009-11-25,20.44750022888184,20.475000381469727,20.092500686645508,20.200000762939453,11494800.0,0.014512504702127726,1.5289255156150494,3.6666007346708636,66.46706176483025,70.45022988568442,-0.3917442228448067,-0.6392847610630064,-1.8091580335308066,-2.882280138101894,29.481790793346708,0.38249969482421875,0.6557164662037742,0.5466251373291051,-0.2308324573071019,1.3240827319653121,0.1578963400110034,0.9353539346472068,-0.889999389648441,97.00270666938341,30.265653662764976,0.38872879731810345,11,-0.431249618530277,-1.1437501907348668,-2.384375095367435,-2.7049999237060582,1.3349990844726491,2,0.05501895035613935,5.7097361685371135,20.155000686645508,3.684147124959846,20.11000061035156,-2.5217102862637555,20.0,0.05501895035613935
428,2009-11-27,20.082500457763672,20.209999084472656,19.899999618530273,20.020000457763672,9295200.0,-0.017850581588580217,-1.049571873541911,0.25252579742757475,54.09430901081175,67.75671507159551,-0.011930240066838849,-0.2258087168517413,-1.421466443541128,-2.4596474489958773,29.41206866122642,0.547500610351566,0.5750598675731595,0.14350032806396484,-0.5874100856092568,0.8744107417371865,-0.22195487877264597,0.5089555349005757,-0.5066496276855474,31.73923427517531,-30.198658856742977,0.3654552068366105,11,-0.06624984741210938,-0.7787504196166992,-1.8412508964538574,-2.2037506103515625,1.4074993133544922,4,0.0800448171120296,1.5289255156150494,20.44750022888184,5.7097361685371135,20.155000686645508,3.684147124959846,20.11000061035156,0.0800448171120296
429,2009-11-30,20.25,20.34499931335449,20.049999237060547,20.082500457763672,15704800.0,0.008340572061163565,-1.5376134144940548,2.67999267578125,48.89500317188676,65.03336613343889,-0.1567185585192128,-0.3058135652399159,-1.5636181768723318,-2.5717471564508827,29.859483233762596,0.29500007629394176,0.511981838446026,0.24549989700317454,-0.32583435912496483,0.8168341531313139,-0.04016723106089515,0.5311670250672442,-0.6561661788940434,60.869550795114534,2.5947893601414265,0.2856671280640704,11,-0.2337493896484375,-0.9462499618530273,-1.893125057220459,-2.3712501525878906,1.4400005340576136,0,0.08666662522304214,-1.049571873541911,20.082500457763672,1.5289255156150494,20.44750022888184,5.7097361685371135,20.155000686645508,0.08666662522304214
430,2009-12-01,20.74250030517578,20.850000381469727,20.25,20.36000061035156,24410000.0,0.024321002724730034,1.0083699906148846,2.283586508460701,60.21859253953732,64.04269544713156,-0.5757265952716111,-0.7235744861517048,-2.0213013552503973,-3.003106102885944,30.368346404348433,0.6000003814697266,0.46599410009552855,0.6670001983642564,0.09960375989135883,1.234396636837154,0.3833019791278076,0.9506984176007052,-1.1310431528625493,88.68421158301778,32.35283622205904,0.28369821923644906,12,-0.5387496948242188,-1.260000228881836,-2.3856253623962402,-2.863750457763672,1.0074996948242188,1,0.06231165593444965,-1.5376134144940548,20.25,-1.049571873541911,20.082500457763672,1.5289255156150494,20.44750022888184,0.06231165593444965
431,2009-12-02,20.55500030517578,20.850000381469727,20.520000457763672,20.762500762939453,12852800.0,-0.009039411702610134,-1.3783765207230738,-0.542485289717757,57.27651312977191,63.09710853416628,-0.3607086367476491,-0.4702000253880172,-1.8086658454172024,-2.7568902955395664,30.924702633946822,0.3299999237060547,0.39174116665306613,0.4223752021789551,-0.09149461811764681,0.936245022475557,0.1654402920306559,0.6793101123272542,-0.8940014236962881,68.94738532828455,13.621321099560902,0.2569349101483003,12,-0.35124969482421875,-1.0662498474121094,-2.24375057220459,-2.676250457763672,1.1324996948242188,2,0.0637314252733201,1.0083699906148846,20.74250030517578,-1.5376134144940548,20.25,-1.049571873541911,20.082500457763672,0.0637314252733201
432,2009-12-03,20.00749969482422,20.65749931335449,19.982500076293945,20.587499618530273,19122800.0,-0.02663588432123254,-1.1428575753630665,2.795174188804118,50.50412728427212,60.27776895164579,0.19297641356461526,0.11717446526528619,-1.2379243007902474,-2.153021975223279,30.29145020582225,0.6749992370605433,0.3361675805848847,-0.14662542343139506,-0.5944369933044129,0.3011861464416228,-0.370531208367904,0.07728036150511386,-0.2989407533451178,11.315788416982215,-44.26268289469673,0.22390578493650817,12,0.36750030517578125,-0.23749923706054688,-1.6962499618530273,-2.1287498474121094,1.5774993896484375,3,0.10133700779775046,-1.3783765207230738,20.55500030517578,1.0083699906148846,20.74250030517578,-1.5376134144940548,20.25,0.10133700779775046
433,2009-12-04,20.0674991607666,20.397499084472656,19.677499771118164,20.272499084472656,21865600.0,0.002998848774587559,2.1648326772891333,0.3534481908138132,51.219497066439146,58.31931460879629,0.15254590230260234,0.07437735785462962,-1.270363263314234,-2.1651532012915524,29.285851789049765,0.7199993133544922,0.28787588049627644,-0.09512596130371165,-0.5286535586845638,0.33840163607714047,-0.3118897599941377,0.12163783738671441,0.782501220703125,33.2621907575383,-23.42670063436045,0.21676379869042606,12,0.19625091552734375,-0.2474985122680664,-1.6274995803833008,-2.059999465942383,1.7175006866455078,4,0.08546157838844382,-1.1428575753630665,20.00749969482422,-1.3783765207230738,20.55500030517578,1.0083699906148846,20.74250030517578,0.08546157838844382
434,2009-12-07,19.982500076293945,20.15999984741211,19.959999084472656,20.065000534057614,9660800.0,-0.004235659052067464,-2.1372067975107707,0.4024414071585904,51.73356425711897,56.37988613180861,0.2623952306420314,0.17338536042366215,-1.1350924652984133,-2.039319728614135,28.172188640520734,0.20000076293945312,0.2524189820667182,-0.18337507247924734,-0.6100862586183098,0.2433361136598151,-0.3967306655487768,0.02998052059028211,0.844050292968749,26.012805663643107,-33.27055581297516,0.2133555930695307,12,0.28125,-0.16249942779541016,-1.5200004577636719,-1.9387502670288086,1.8775005340576136,0,0.07544099532433513,2.1648326772891333,20.0674991607666,-1.1428575753630665,20.00749969482422,-1.3783765207230738,20.55500030517578,0.07544099532433513
435,2009-12-08,19.997499465942386,20.102500915527344,19.887500762939453,19.905000686645508,10418800.0,0.0007506262775514028,-2.372587738982138,-1.1211911037130426,47.20556199798842,54.17935891362851,0.25676042923090847,0.14266334760509736,-1.102477869452418,-2.011745475829297,26.358177158148532,0.21500015258789062,0.19959993983611568,-0.15375061035155824,-0.5825940690887421,0.27509284838562564,-0.3681723397201502,0.0606711190170337,0.8060698913574171,27.29207063937251,-31.079972738430463,0.21442172936859155,12,0.26625061035155895,-0.09749889373779652,-1.534999847412113,-1.9537496566772496,1.537500381469723,1,0.0846356351201667,-2.1372067975107707,19.982500076293945,2.1648326772891333,20.0674991607666,-1.1428575753630665,20.00749969482422,0.0846356351201667
436,2009-12-09,20.4375,20.482500076293945,19.875,19.905000686645508,16743600.0,0.02200277763762304,-1.0506307924581753,5.7568253051795875,55.85198443130126,52.999905876569734,-0.1552830930795217,-0.29991569386353234,-1.4761164945594203,-2.4182367841267407,24.718514980043977,0.6075000762939453,0.18720583095088372,0.2781249046325698,-0.16645926143300827,0.7227090706981478,0.055832821599782534,0.500416987665357,0.34354796557617107,77.55107998801122,19.80724398358702,0.22229208303278886,12,-0.1737499237060547,-0.5374994277954102,-1.9750003814697266,-2.3450002670288086,1.5249996185302734,2,0.06422018348623859,-2.372587738982138,19.997499465942386,-2.1372067975107707,19.982500076293945,2.1648326772891333,20.0674991607666,0.06422018348623859
437,2009-12-10,20.57999992370605,20.690000534057614,20.34499931335449,20.46999931335449,14546800.0,0.0069724733311828935,1.0909048874092568,0.2065741825254403,58.9315532255537,53.537377455985514,-0.30956550137574723,-0.43519369510213934,-1.5455230553988386,-2.526178408432429,22.970589288643037,0.345001220703125,0.1700879141129974,0.4018748283386202,-0.08080933442231242,0.8845589910995528,0.1605327469581539,0.6432169097190865,0.17897707798096008,89.1357503739342,30.215325414359654,0.24134208138046553,12,-0.3162498474121058,-0.38999938964843395,-2.1175003051757777,-2.4875001907348597,1.274999618530277,3,0.05381438680270456,-1.0506307924581753,20.4375,-2.372587738982138,19.997499465942386,-2.1372067975107707,19.982500076293945,0.05381438680270456
438,2009-12-11,20.334999084472656,20.600000381469727,20.28499984741211,20.57250022888184,11518800.0,-0.011904802727971786,1.153839131427081,-2.1590893327785037,55.2425526834219,54.24266073504497,-0.027916860546767452,-0.17100083926671417,-1.2288493696735259,-2.2464955467095145,21.87982843161539,0.3150005340576172,0.15181793851041192,0.13912401199340962,-0.33897055794260567,0.6172185819294249,-0.0999232729745998,0.37817129696141905,0.4023483726029795,56.44156847143099,-3.056439498812658,0.23904728496800773,12,-0.07124900817871094,-0.13124847412109375,-1.7099990844726562,-2.0799989700317383,0.7775001525878906,4,0.06147037404857669,1.0909048874092568,20.57999992370605,-1.0506307924581753,20.4375,-2.372587738982138,19.997499465942386,0.06147037404857669
439,2009-12-14,21.1924991607666,21.477500915527344,20.872499465942386,21.239999771118164,70498800.0,0.042168680349177645,1.3157821728686958,0.20000160618057988,63.72858314324352,54.63265969101232,-0.8243533371952623,-0.985087105971612,-1.9925155113152684,-3.0653324041384096,21.63045212713593,1.1425018310546875,0.13432970261613164,0.9369991302490241,0.29307721581408686,1.5809210446839614,0.6150381730315573,1.258960087466491,-1.5149993896484375,82.21518927076836,22.635908546119104,0.32196095721746865,12,-0.6149988174438477,-0.6749982833862305,-2.5362491607666016,-2.9062490463256836,-0.5099983215332031,0,0.02795803751840631,1.153839131427081,20.334999084472656,1.0909048874092568,20.57999992370605,-1.0506307924581753,20.4375,0.02795803751840631
440,2009-12-15,21.53499984741211,21.549999237060547,20.975000381469727,21.0575008392334,38040000.0,0.01616141088633727,1.2660152212721978,-10.052481529071635,66.2735758875132,55.632333330761355,-1.1651431685619613,-1.2625652063920363,-2.2382497527805683,-3.3671849031275443,21.320047469428694,0.5749988555908203,0.17971211365358286,1.197124862670897,0.359144589029988,2.035105136311806,0.7781347258504425,1.6161149994913515,-1.8215000534057602,99.10451364295784,39.39725921723485,0.41899013682045394,12,-0.9212503433227539,-0.9812498092651367,-2.856874465942383,-3.229999542236328,-1.0275001525878906,1,0.01509174670268254,1.3157821728686958,21.1924991607666,1.153839131427081,20.334999084472656,1.0909048874092568,20.57999992370605,0.01509174670268254
441,2009-12-16,21.75749969482422,21.8700008392334,21.46500015258789,21.559999465942386,33778800.0,0.010332010633324673,-1.0903322980296415,0.4136139039013774,65.70742736180753,57.32158889493196,-1.3400509668553369,-1.4308356586807207,-2.360208508598248,-3.5509226832491976,21.013839002176667,0.4050006866455078,0.23722110264852603,1.3386247634887702,0.29439584907605365,2.382853677901487,0.8165103062824137,1.8607392206951268,-1.9705399230957,92.90214044094022,36.34638322091711,0.5221144572063582,12,-0.9837493896484375,-1.0437488555908203,-2.667499542236328,-3.234999656677246,-1.4699993133544922,2,-0.010226351857196114,1.2660152212721978,21.53499984741211,1.3157821728686958,21.1924991607666,1.153839131427081,20.334999084472656,-0.010226351857196114
442,2009-12-17,21.75749969482422,21.850000381469727,21.375,21.622499465942386,38240000.0,0.0,1.9687375203399833,0.6835446705360794,72.01050069276104,59.63170040896772,-1.1909489956133363,-1.3703549650245073,-2.2785491139108878,-3.5042226204609044,20.527865818258956,0.47500038146972656,0.23032486511483796,1.255624771118164,0.06528461979986844,2.4459649224364597,0.6604546954590162,1.8507948467773119,-1.8455574590454056,92.90214044094022,31.835502314100523,0.5951700756591473,12,-0.8849992752075195,-1.0437488555908203,-2.6424994468688965,-3.234999656677246,-0.779998779296875,3,0.009422035003168183,-1.0903322980296415,21.75749969482422,1.2660152212721978,21.53499984741211,1.3157821728686958,21.1924991607666,0.009422035003168183
443,2009-12-18,22.24250030517578,22.42250061035156,21.84749984741211,21.850000381469727,337533600.0,0.022291192331577392,-1.8930783810369054,2.9074019129968693,74.16615696097587,62.124210709396266,-1.4918659334948714,-1.7731958897264946,-2.6815827102616367,-3.9411448456662583,21.325435158566403,0.6650009155273402,0.259517548613605,1.630750370025634,0.23075693471288616,3.030743805338382,0.9307536523692583,2.3307470876820098,-2.213074553189692,88.3870856595793,26.167967646570496,0.6999967176563747,12,-1.09375,-1.2524995803833008,-2.9918746948242188,-3.6787500381469727,-1.5799999237060547,4,-0.017421636849400568,1.9687375203399833,21.75749969482422,-1.0903322980296415,21.75749969482422,1.2660152212721978,21.53499984741211,-0.017421636849400568
444,2009-12-21,21.877500534057614,22.26749992370605,21.65749931335449,22.239999771118164,44560800.0,-0.0164100153359662,1.9221618164375298,-0.9235651147082211,64.20525645120551,64.01306564864261,-0.9273081973177959,-1.3284361440069468,-2.246919235860542,-3.531417513708785,21.99476498498268,0.6100006103515625,0.34898734101513185,1.1718755722045877,-0.30507355014711024,2.6488246945562857,0.43340101102873874,1.9103501333804367,-1.6566287934022874,62.34887805752211,3.333767908622157,0.7384745611758496,12,-0.7287502288818324,-0.8874998092651332,-2.4768753051757777,-3.313750267028805,-1.3700008392333949,0,-0.03496749072437033,-1.8930783810369054,22.24250030517578,1.9687375203399833,21.75749969482422,-1.0903322980296415,21.75749969482422,-0.03496749072437033
445,2009-12-22,21.575000762939453,21.99250030517578,21.46500015258789,21.915000915527344,28816800.0,-0.013826980401497213,1.1313183468068218,0.9379334294463587,62.40876285023744,64.74159658407997,-0.4218719652798484,-0.9597623117048073,-1.8829596813144747,-3.17850949256551,22.352238157030087,0.5275001525878906,0.43492824772418714,0.7961257934570298,-0.7016116943018957,2.2938632812159554,0.047257049577567045,1.5449945373364926,-1.1779987127084297,19.09314046817877,-37.06836746588266,0.7488687438794619,12,-0.2212505340576172,-0.5850000381469727,-2.132500648498535,-3.0112504959106445,-0.6599998474121094,1,-0.04136731829178664,1.9221618164375298,21.877500534057614,-1.8930783810369054,22.24250030517578,1.9687375203399833,21.75749969482422,-0.04136731829178664
446,2009-12-23,21.537500381469727,21.75,21.412500381469727,21.614999771118164,23111600.0,-0.0017381404469817285,-1.061070213856404,0.22793927902254035,71.2500072850114,66.1103137017975,-0.23683287085937366,-0.8573339460265572,-1.790985812234851,-3.104877198749449,22.921359943121487,0.33749961853027344,0.5359560924183207,0.6895004272460952,-0.8146000481387041,2.1936009026308945,-0.0625498104463027,1.441550664938493,-0.9784584464290589,15.51315386968497,-44.407561762778,0.7520502376923992,12,-0.18375015258789062,-0.5474996566772461,-1.880000114440918,-2.973750114440918,-0.5349998474121129,2,-0.047823594586291596,1.1313183468068218,21.575000762939453,1.9221618164375298,21.877500534057614,-1.8930783810369054,22.24250030517578,-0.047823594586291596
447,2009-12-24,21.57250022888184,21.700000762939453,21.450000762939453,21.647499084472656,6912400.0,0.001625065434344819,1.777743634302184,0.9677347903130079,71.04896149557449,67.86658134759223,-0.12990154323440706,-0.8471647838939944,-1.771030117230648,-3.1031348667003478,22.89631963726767,0.25,0.6643847183007381,0.668250274658206,-0.8567850835673845,2.1932856328837964,-0.09426740445458748,1.4307679537709994,-0.8643815998163014,15.84156546075719,-45.491111085674305,0.7625176791127944,12,0.07499980926513317,-0.582499504089359,-1.9056253433227575,-3.008749961853031,-0.6925010681152379,3,-0.059566570113728456,-1.061070213856404,21.537500381469727,1.1313183468068218,21.575000762939453,1.9221618164375298,21.877500534057614,-0.059566570113728456
448,2009-12-28,21.690000534057614,21.75,21.522499084472656,21.607500076293945,13439600.0,0.005446763422371381,1.246929394921257,-1.1000228885328498,73.66596699746746,68.97073510917267,-0.039092794986817836,-0.8833502252770451,-1.833333096580695,-3.1799626283669333,23.478169037521297,0.22750091552734375,0.7450586193923563,0.7053755760192821,-0.8066923646879722,2.2174435167265365,-0.05065839433434505,1.4614095463729093,-0.8447313464891941,32.45617557432389,-31.966811472364242,0.7560339703536278,12,0.008749961853030896,-0.6999998092651332,-1.9993753433227504,-3.126250267028805,-0.9274997711181605,0,-0.0328492208845963,1.777743634302184,21.57250022888184,-1.061070213856404,21.537500381469727,1.1313183468068218,21.575000762939453,-0.0328492208845963
449,2009-12-29,22.0049991607666,22.06999969482422,21.662500381469727,21.662500381469727,18743200.0,0.014522757904702477,-1.3795665151920165,4.1514773200168245,75.68776798056875,70.0167564528455,-0.25336157053243724,-1.1174179176586847,-2.0819690398184854,-3.4531218938180785,23.979168210761596,0.4074993133544922,0.8207639789520336,0.93262424468994,-0.6034437708101095,2.4686922601899894,0.16459023693991526,1.7006582524399647,-1.0335514593755306,90.11397689132308,20.126930775728212,0.7680340077500255,12,-0.10624885559082031,-0.9549989700317383,-2.3406238555908203,-3.441248893737793,-1.3649997711181605,1,-0.061008808475233156,1.246929394921257,21.690000534057614,1.777743634302184,21.57250022888184,-1.061070213856404,21.537500381469727,-0.061008808475233156
450,2009-12-30,22.03499984741211,22.06999969482422,21.86750030517578,21.86750030517578,12350800.0,0.0013633577727645285,-1.4179097679291262,0.4890515013810924,72.83773009514113,70.80901231210478,-0.22906743634851878,-1.1021297261311815,-2.04920940262625,-3.442759721151166,23.632406685001257,0.2024993896484375,0.9403550583297147,0.8979999542236321,-0.6875897750388908,2.483589683486155,0.10520508959237063,1.6907948188548936,-0.9474679133041981,94.67682373179315,24.587143387793475,0.792794864631262,12,-0.13624954223632812,-0.9849996566772461,-2.370624542236328,-3.471249580383301,-1.2724990844726562,2,-0.06932154132813784,-1.3795665151920165,22.0049991607666,1.246929394921257,21.690000534057614,1.777743634302184,21.57250022888184,-0.06932154132813784
451,2009-12-31,21.864999771118164,22.045000076293945,21.792499542236328,21.9950008392334,12643600.0,-0.007715002381264435,1.1956611878659213,-0.7761279008859232,68.22694030028426,70.3886167129407,-0.047175900612195676,-0.8737535334802153,-1.8179364335307753,-3.2318179340385065,23.18907572005354,0.2525005340576172,0.9549682842727307,0.6624999046325684,-0.9300753433365543,2.255075152601691,-0.13378771935199296,1.4587875286171297,-0.6706703429107606,66.9354392139249,-0.7142644735185399,0.7962876239845615,12,0.05250072479248047,-0.8149995803833008,-2.200624465942383,-3.3012495040893555,-1.0475006103515625,3,-0.04344838168467258,-1.4179097679291262,22.03499984741211,-1.3795665151920165,22.0049991607666,1.246929394921257,21.690000534057614,-0.04344838168467258
452,2010-01-04,22.03499984741211,22.1924991607666,21.864999771118164,22.0,20180000.0,0.007774986420009178,-1.147534832528704,-0.26922738343261243,74.63768676808968,70.44100891373111,-0.19408288311098687,-0.9318464959366359,-1.924553209287314,-3.3583943398903173,24.306499647763225,0.3274993896484375,0.9326739664923629,0.7311249732971206,-0.7980232992040612,2.2602732457983024,-0.033449162953470335,1.4956991095477115,-0.7424167246331734,76.49264247465646,7.118458325923939,0.7645741362505903,1,-0.19499969482421875,-0.9849996566772461,-2.39687442779541,-3.471249580383301,-1.125,0,-0.04685724168388217,1.1956611878659213,21.864999771118164,-1.4179097679291262,22.03499984741211,-1.3795665151920165,22.0049991607666,-0.04685724168388217
453,2010-01-05,21.78249931335449,21.88249969482422,21.5,21.825000762939453,25833600.0,-0.011459066748633284,3.857160157432637,-1.2143324250682215,60.36906677393396,70.0147656162565,-0.015305001130574425,-0.5736879827583827,-1.6143263667444394,-3.062858867432034,25.837441906596737,0.5349998474121094,0.8920635512886861,0.39287443161010316,-1.033220254827338,1.8189691180475442,-0.3201729116086156,1.105921774828822,-0.39952279156974413,40.794174110154856,-25.842196707746908,0.71304734321872,1,0.020000457763675428,-0.7324991226196254,-2.122498989105221,-3.21874904632568,-0.49749946594237926,1,-0.04143235078789054,-1.147534832528704,22.03499984741211,1.1956611878659213,21.864999771118164,-1.4179097679291262,22.03499984741211,-0.04143235078789054
454,2010-01-06,21.489999771118164,21.770000457763672,21.475000381469727,21.752500534057614,16254000.0,-0.013428190127704909,-1.017097695527994,6.176277879997605,49.19498971260113,68.54656860096358,0.24188370248461055,-0.1712391776091451,-1.2536558132570725,-2.729506482621197,27.4273588980134,0.3074989318847621,0.8195878714878724,0.02499990463256907,-1.2379741038146115,1.2879739130797496,-0.6064870995910212,0.6564869088561593,-0.02386132224807369,2.0905108247203437,-57.94219139519903,0.6314870042235896,1,0.3125,-0.4399995803833008,-1.8299994468688965,-2.9262495040893555,-0.2950000762939453,2,-0.03385290907059224,3.857160157432637,21.78249931335449,-1.147534832528704,22.03499984741211,1.1956611878659213,21.864999771118164,-0.03385290907059224
455,2010-01-07,21.690000534057614,21.75,21.387500762939453,21.49250030517578,27841200.0,0.00930668985898464,1.2834657967932428,-0.7523796375684794,48.782702675928284,66.05020142217657,0.06695186006293596,-0.2507992899137541,-1.370956264488619,-2.883563900424825,29.18985740349787,0.3624992370605469,0.6900457220320213,0.1403756141662562,-0.9189767972622676,1.19972802559478,-0.3893005915480039,0.6700518198805163,0.7325000762939453,37.5776861090243,-17.541412578883907,0.5296762057142619,1,0.09999942779541371,-0.6400003433227504,-2.030000209808346,-3.126250267028805,-0.220001220703125,3,-0.048409456825990516,-1.017097695527994,21.489999771118164,3.857160157432637,21.78249931335449,-1.147534832528704,22.03499984741211,-0.048409456825990516
456,2010-01-08,21.75,21.84749984741211,21.5575008392334,21.70499992370605,11907200.0,0.0027662270384998244,1.4166607061965049,0.22784822351205045,49.867613528469825,63.69671831472049,0.04499736417228206,-0.21863756417837266,-1.3548797584543024,-2.8913359419488387,30.330492631497474,0.28999900817871094,0.6365312974447264,0.13475008010864187,-0.7883769052694056,1.0578770654866894,-0.3268134125803819,0.5963135727976656,0.6518006134033172,45.0310507497909,-5.089448389104511,0.46156349268902436,1,0.039999961853027344,-0.6999998092651367,-1.906874656677246,-3.0074996948242188,-0.14500045776367188,4,-0.04540226377289869,1.2834657967932428,21.690000534057614,-1.017097695527994,21.489999771118164,3.857160157432637,21.78249931335449,-0.04540226377289869
457,2010-01-11,21.6875,21.98500061035156,21.542499542236328,21.877500534057614,12912000.0,-0.002873563218390829,1.18518675501681,-4.222226931716622,38.48547011793905,59.78777421699511,0.1402772307682767,-0.07263635118140144,-1.236980317773373,-2.778756972727429,31.23724454341864,0.4425010681152308,0.6097590387268532,0.016875076293946023,-0.7671665440308217,0.8009166966187138,-0.3751457338684361,0.40889588645632813,0.694014616394039,50.209090154567406,4.7254425982899235,0.392020810162383,1,0.10249996185302734,-0.6374998092651367,-1.8412494659423828,-2.9449996948242188,0.05249977111816406,0,-0.040115312471856956,1.4166607061965049,21.75,1.2834657967932428,21.690000534057614,-1.017097695527994,21.489999771118164,-0.040115312471856956
458,2010-01-12,21.584999084472656,21.762500762939453,21.462499618530273,21.645000457763672,12842000.0,-0.00472626699837897,1.0338923874671873,0.3157958138834572,43.18972492448332,56.176880544096726,0.2529139432295189,0.1352471897890588,-1.0848510383186678,-2.6270231330705656,32.2638347287589,0.3000011444091797,0.5511869974427697,-0.14812583923339773,-0.6216871281748801,0.3254354497080847,-0.38490648370413894,0.08865480523734348,0.776635254852291,33.054120831764024,-9.870863565681717,0.23678064447074132,1,0.2050008773803711,-0.534998893737793,-1.5124988555908203,-2.842498779296875,0.1175003051757848,1,-0.03127168245034173,1.18518675501681,21.6875,1.4166607061965049,21.75,1.2834657967932428,21.690000534057614,-0.03127168245034173
459,2010-01-13,21.78499984741211,21.799999237060547,21.487499237060547,21.614999771118164,13428800.0,0.009265729507643261,2.125017881495751,-2.833269756500731,55.13444696270181,54.209849084936806,0.02058968091554192,-0.019066512454834594,-1.2196257986732704,-2.7785631474478336,31.99586969803656,0.3125,0.49541779265477714,0.022249889373778586,-0.37724935963296247,0.42174913838051964,-0.17749973512959016,0.22199951387714734,0.5571518203851298,66.52706041588232,19.73705931938852,0.1997496245033705,1,0.005000114440917969,-0.6362495422363281,-1.7431244850158691,-3.042499542236328,-0.057498931884765625,2,-0.022951572343453353,1.0338923874671873,21.584999084472656,1.18518675501681,21.6875,1.4166607061965049,21.75,-0.022951572343453353
460,2010-01-14,21.86000061035156,21.88249969482422,21.625,21.74250030517578,18379600.0,0.0034427708728379525,2.1692567726184326,0.6911779555475562,57.7430939403625,53.04497726716773,-0.09146363934614143,-0.07217086061656275,-1.239515219715745,-2.8089252894472274,31.67602672836456,0.25749969482421875,0.41873202180776303,0.08100061416625692,-0.30572780651843345,0.4677290348509473,-0.11236359617608827,0.2743648245086021,0.46305803934852463,76.07660043586012,24.283920424686137,0.19336421034234555,1,-0.0700006484985316,-0.7112503051757777,-1.8181252479553187,-3.1175003051757777,-0.32999992370605113,3,-0.030420901050315474,2.125017881495751,21.78499984741211,1.0338923874671873,21.584999084472656,1.18518675501681,21.6875,-0.030420901050315474
461,2010-01-15,21.53499984741211,21.88500022888184,21.479999542236328,21.8700008392334,21295200.0,-0.014867372088981035,1.219183236223946,-2.8510648659178837,49.209687468596044,50.21964401166843,0.20316931123031523,0.24802232718066364,-0.8649447934738888,-2.436531200331533,30.774776401884047,0.40500068664551137,0.28738929550445746,-0.2328751564025886,-0.6347138618090042,0.16896354900382704,-0.4337945091057982,-0.031955803699379004,0.7693476445527629,13.875615552254047,-40.71046824389856,0.20091935270320863,1,0.15125083923339844,-0.3862495422363281,-1.4531245231628418,-2.792499542236328,-0.12750053405762074,4,-0.0030183670544781105,2.1692567726184326,21.86000061035156,2.125017881495751,21.78499984741211,1.0338923874671873,21.584999084472656,-0.0030183670544781105
462,2010-01-19,21.962499618530273,22.102500915527344,21.424999237060547,21.542499542236328,15239600.0,0.019851394202333283,-1.0687052465136324,-1.2537278591640713,55.07919488283601,49.631880468213105,-0.2633949236866293,-0.1721585663652938,-1.2422045225300309,-2.817782174929924,30.221435539131242,0.6775016784667969,0.1830607763123453,0.18437461853027415,-0.22670175667675707,0.5954509937373054,-0.02116356907324146,0.38991280613378976,0.323510938854092,79.33565311396768,21.043541138982604,0.20553818760351578,1,-0.217498779296875,-0.6087493896484375,-1.8806242942810059,-3.219999313354492,-0.654998779296875,1,-0.016277749914782702,1.219183236223946,21.53499984741211,2.1692567726184326,21.86000061035156,2.125017881495751,21.78499984741211,-0.016277749914782702
463,2010-01-20,21.854999542236328,21.934999465942386,21.57749938964844,21.920000076293945,12771200.0,-0.004894710445583539,6.526371795128636,-0.15476314821458576,46.969709813773726,49.38462714612117,-0.16151410761760232,-0.10032107780999056,-1.0949938485324324,-2.669058837677049,28.97644266695838,0.3850002288818324,0.1035951134525881,0.09624958038330078,-0.2548180885553002,0.44731724932190176,-0.07928425408599793,0.2717834148525995,0.4130408192591375,63.46852249117414,8.821551230751567,0.1755338344693001,1,-0.10999870300292969,-0.5012493133544922,-1.6281242370605469,-3.112499237060547,-0.5349998474121094,2,-0.005261943423788162,-1.0687052465136324,21.962499618530273,1.219183236223946,21.53499984741211,2.1692567726184326,21.86000061035156,-0.005261943423788162
464,2010-01-21,21.112499237060547,21.975000381469727,21.030000686645508,21.862499237060547,28140800.0,-0.03397393368692814,-1.0655796482129234,11.538366736113149,35.52941950848803,47.9120401275167,0.5831286173810106,0.6133768342559591,-0.32123689074931505,-1.8872784007164576,27.589024073995503,0.9449996948242188,-0.03867432279745486,-0.6080006599426255,-1.0574933249496752,-0.15850799493557588,-0.8327469924461504,-0.3832543274391007,1.1379303324637995,7.692170891287375,-40.16080713595781,0.22474633250352435,1,0.4537515640258789,0.5350008010864258,-0.878748893737793,-2.3699989318847656,0.5925006866455043,3,0.027945538136584958,6.526371795128636,21.854999542236328,-1.0687052465136324,21.962499618530273,1.219183236223946,21.53499984741211,0.027945538136584958
465,2010-01-22,20.6825008392334,21.09749984741211,20.40999984741211,21.00749969482422,29776400.0,-0.02036700596167862,1.72277680206976,0.43333180745442706,32.84991734366663,46.0211849958719,0.955684303856291,1.0256696754525798,0.12365731531879476,-1.4232550266820674,26.789103563718232,0.7024993896484375,-0.1114202740890633,-0.993374061584472,-1.6383794235742215,-0.3483686995947224,-1.315876742579345,-0.6708713805895989,1.5191115749757955,16.100491571609204,-28.126732702755184,0.3225026809948744,1,0.5737495422363281,0.7337493896484375,-0.13500022888183594,-1.6262502670288086,0.9299983978271484,4,0.0505258084801643,-1.0655796482129234,21.112499237060547,6.526371795128636,21.854999542236328,-1.0687052465136324,21.962499618530273,0.0505258084801643
466,2010-01-25,20.50749969482422,20.95249938964844,20.352500915527344,20.850000381469727,16147200.0,-0.008461314507828499,1.1917804401369656,1.053851977487338,27.878367344232842,44.842618021015646,1.0458882015389221,1.1800510911131994,0.3123114693077653,-1.217296167121873,26.11542112641946,0.5999984741210973,-0.13152163139756823,-1.116875171661377,-1.9464672907657103,-0.28728305255704356,-1.5316712312135436,-0.7020791121092103,1.586615965377149,8.857073102678571,-29.996285013040627,0.41479605955216586,1,0.720001220703125,0.8800010681152344,0.07625007629394531,-1.4149999618530273,1.1925010681152344,0,0.04985985649334679,1.72277680206976,20.6825008392334,-1.0655796482129234,21.112499237060547,6.526371795128636,21.854999542236328,0.04985985649334679
467,2010-01-26,20.287500381469727,20.63500022888184,20.247499465942386,20.337499618530273,12437600.0,-0.010727749195579284,-4.9615012177590625,0.14598288123228398,28.14330314667724,43.1707933790372,1.1693866932587582,1.369036649603224,0.5459455211198403,-0.9636316981555098,25.476788377094827,0.3875007629394531,-0.17464936318470947,-1.2726244926452637,-2.295627381939685,-0.2496216033508425,-1.784125937292476,-0.7611230479980513,1.667286099157721,2.3155365747015795,-34.793123010977574,0.5115014446472107,1,0.8874998092651367,1.047499656677246,0.4562501907348633,-0.9274997711181641,1.472499847412113,1,0.055206354199640595,1.1917804401369656,20.50749969482422,1.72277680206976,20.6825008392334,-1.0655796482129234,21.112499237060547,0.055206354199640595
468,2010-01-27,20.977500915527344,21.03249931335449,20.15250015258789,20.21999931335449,19335200.0,0.03401111625796216,1.0288202559699657,-15.150263218127789,43.28751203489831,41.854467275947925,0.429295218349111,0.656583939514551,-0.11486774467414307,-1.6152936315643025,24.393278004716052,0.879999160766598,-0.21453572248245223,-0.5469989776611328,-1.6001387479022782,0.5061407925800125,-1.0735688627817055,-0.020429092540560134,0.8065568636315987,45.267525889180185,3.5752522124504225,0.5265698851205728,1,0.14999961853027344,0.3099994659423828,-0.18437528610229492,-1.6175003051757812,1.1499996185302699,2,0.015731136184186312,-4.9615012177590625,20.287500381469727,1.1917804401369656,20.50749969482422,1.72277680206976,20.6825008392334,0.015731136184186312
469,2010-01-28,20.662500381469727,21.1200008392334,20.352500915527344,21.09000015258789,13070800.0,-0.015016113469667691,2.148710244100927,-0.5643549398336618,36.93579866560871,39.542545578753064,0.6351133649354779,0.9126426155286893,0.225616728984793,-1.2666303568760924,22.737989885835873,0.7674999237060547,-0.22790045444495632,-0.7948745727539048,-1.8893861915849257,0.29963704607711605,-1.3421303821694153,-0.2476187633383944,0.9257704825006883,52.71316454049195,10.066661557355083,0.5472558094155101,1,0.4650001525878906,0.5474996566772461,0.4068751335144043,-0.8374996185302734,1.994998931884762,3,0.03182089782048547,1.0288202559699657,20.977500915527344,-4.9615012177590625,20.287500381469727,1.1917804401369656,20.50749969482422,0.03182089782048547
470,2010-01-29,20.50749969482422,21.2450008392334,20.467500686645508,20.649999618530273,20281600.0,-0.007501545494683404,-5.9888301200997835,0.3333333333333333,34.574809667868266,37.91644804533887,0.6460221008780138,0.9985346999096691,0.4084523988680644,-1.0763310051084787,21.022603940966857,0.7775001525878906,-0.2580993870595414,-0.8735002517700181,-2.010647111074313,0.2636466075342767,-1.4420736814221655,-0.3049268221178707,0.9084786837802916,32.494216852745794,-9.443736400606475,0.5685734296521479,1,0.6200008392333984,0.6649999618530273,0.5618758201599121,-0.46249961853027344,2.0300006866455114,4,0.05839328278444711,2.148710244100927,20.662500381469727,1.0288202559699657,20.977500915527344,-4.9615012177590625,20.287500381469727,0.05839328278444711
471,2010-02-01,20.915000915527344,21.1875,20.549999237060547,20.57250022888184,16098000.0,0.01987083880371676,-2.2903038446961306,-2.403514877327276,41.16640173927304,36.370582140498534,0.15793366014439414,0.5441095403092433,0.026035777971813445,-1.4481607417688522,19.437513501771907,0.6800003051757812,-0.3306786131048973,-0.41849908828735494,-1.5498711969055918,0.712873020330882,-0.9841851425964734,0.1471869660217635,0.3493600759551718,69.79407631135592,27.70843931295417,0.5656860543091189,2,0.14874935150146484,0.25749874114990234,0.25687456130981445,-0.7862510681152344,1.9649982452392578,0,0.03334918914659846,-5.9888301200997835,20.50749969482422,2.148710244100927,20.662500381469727,1.0288202559699657,20.977500915527344,0.03334918914659846
472,2010-02-02,21.002500534057614,21.11750030517578,20.875,21.065000534057614,14441600.0,0.0041835818646944745,1.8955339452047326,-0.18248138598533345,43.316144230882806,35.9646304090662,-0.08947141068226117,0.39557279412320767,-0.0335557510728286,-1.4972418118991122,17.550401259714913,0.24250030517578125,-0.4218566260327705,-0.2793745040893576,-1.369441561955636,0.8106925537769207,-0.8244080330224968,0.26565902484378157,0.2425003051757848,77.80318967850033,33.146863809659095,0.5450335289331397,2,0.06124973297119496,0.16999912261963246,0.16937494277954457,-0.7337503433227504,2.1824989318847727,1,0.03321034215667673,-2.2903038446961306,20.915000915527344,-5.9888301200997835,20.50749969482422,2.148710244100927,20.662500381469727,0.03321034215667673
473,2010-02-03,20.8799991607666,21.122499465942386,20.524999618530273,21.059999465942386,32197600.0,-0.005832704210261275,2.918027866022895,2.880004882812557,39.427573191084456,36.39775859602136,-0.13389926812343944,0.4711505198553567,0.1176981228710865,-1.3439491444211384,16.772456358873743,0.5974998474121129,-0.47672693677400346,-0.35675086975097514,-1.4342063161554819,0.7207045766535316,-0.8954785929532285,0.18197685345127823,-0.7274990081787109,59.10344989709934,16.502547772316646,0.5387277232022543,2,-0.18124866485595703,0.29250049591064453,0.438751220703125,-0.6112489700317383,2.4325008392333984,2,0.042145646718643404,1.8955339452047326,21.002500534057614,-2.2903038446961306,20.915000915527344,-5.9888301200997835,20.50749969482422,0.042145646718643404
474,2010-02-04,20.762500762939453,21.545000076293945,20.700000762939453,21.3125,66486800.0,-0.005627318129778791,-1.5037044990872974,3.0555461365658703,37.30480850185065,36.892746502486254,-0.07964472056715621,0.5600669313455349,0.2646272028894465,-1.1959502782148235,15.912861869865402,0.8449993133544922,-0.5946315388697876,-0.43787431716918945,-1.528372786631767,0.652624152293388,-0.9831235519004764,0.1073749175620975,-0.5906006240844732,27.37821284429654,-10.534325780394994,0.5452492347312881,2,0.08624935150146484,0.40999889373779297,0.5818748474121094,-0.49375057220458984,2.3400001525878906,3,0.06574351455556116,2.918027866022895,20.8799991607666,1.8955339452047326,21.002500534057614,-2.2903038446961306,20.915000915527344,0.06574351455556116
475,2010-02-05,20.63999938964844,20.96500015258789,20.13500022888184,20.82999992370605,38687200.0,-0.005900126130744088,2.6086875396499454,0.3454559956720336,39.13835120005482,38.14385581979981,0.04044727308791707,0.6322893348576208,0.41219638762580146,-1.045666373149107,15.418538651854007,0.8299999237060511,-0.6931459649497462,-0.5078756332397418,-1.600222266161822,0.5844709996823383,-1.054048949700782,0.03829768322129823,0.9050006866455043,35.8155471926802,-4.925275694772296,0.5461733164610405,2,0.20000076293944957,0.5237503051757777,0.8343758583068812,-0.37124919891357777,2.272500991821289,4,0.09774709221735156,-1.5037044990872974,20.762500762939453,2.918027866022895,20.8799991607666,1.8955339452047326,21.002500534057614,0.09774709221735156
476,2010-02-08,20.762500762939453,21.09499931335449,20.63999938964844,20.725000381469727,23966800.0,0.0059351442303070545,-3.3854914469028587,-0.19736987401496497,34.272641052395215,38.824893364879586,-0.047023236922807854,0.45536032105504987,0.31525243749995724,-1.1407080880299034,14.615261753171987,0.4549999237060476,-0.6923766793378903,-0.33599929809570384,-1.4027209493220276,0.73072235313062,-0.8693601237088657,0.19736152751745806,0.7824993133544922,44.50358879182288,8.287646559510627,0.5333608256131613,2,0.0774993896484375,0.4012489318847656,0.7118744850158691,-0.49375057220458984,2.1149997711181605,0,0.08549064675766838,2.6086875396499454,20.63999938964844,-1.5037044990872974,20.762500762939453,2.918027866022895,20.8799991607666,0.08549064675766838
477,2010-02-09,20.8174991607666,21.03249931335449,20.674999237060547,20.92250061035156,17968000.0,0.0026489293585154616,1.2000082162999917,-2.8000101724224677,36.2126293004027,38.03879528326896,-0.02116032933884071,0.34977488911227894,0.2775479105631504,-1.17120092672522,13.516814094135182,0.35750007629394176,-0.642095643328652,-0.23750085830688406,-1.2736066383682854,0.7986049217545172,-0.7555537483375865,0.2805520317238184,0.6993009185791017,48.4041848045169,14.989623872188403,0.5180528900307015,2,0.022500991821289062,0.3462505340576172,0.6662511825561523,-0.5487489700317383,1.715000152587887,1,0.09907530121999764,-3.3854914469028587,20.762500762939453,2.6086875396499454,20.63999938964844,-1.5037044990872974,20.762500762939453,0.09907530121999764
478,2010-02-10,20.90999984741211,20.977500915527344,20.72249984741211,20.872499465942386,14572800.0,0.0044434101296777495,1.9564909720149048,-0.35714155964467137,46.74700094616654,39.12892886999761,-0.13884390392910362,0.2151425814610235,0.2155393568455537,-1.237331612843704,12.600250911076987,0.2550010681152344,-0.5511714689041654,-0.11125020980835032,-1.1182302684067302,0.8957298487900296,-0.6147402391075403,0.39223981949083964,0.5791642349243169,54.96451790067165,17.540448505240803,0.5034900292991892,2,-0.06999969482421875,0.20875072479248047,0.5350003242492676,-0.6412496566772461,1.2999992370605469,2,0.1087995999584781,1.2000082162999917,20.8174991607666,-3.3854914469028587,20.762500762939453,2.6086875396499454,20.63999938964844,0.1087995999584781
479,2010-02-11,21.28499984741211,21.302499771118164,20.8125,20.94750022888184,18044800.0,0.01793400300031145,1.6308750262420826,8.999898275775134,59.852789715367294,41.937593319719724,-0.4651743192444897,-0.21000379498489963,-0.12938213276307664,-1.5833935434144983,11.447405663383856,0.48999977111816406,-0.42922652421895435,0.2887497901916518,-0.6616287706464803,1.239128351029784,-0.18643949022741424,0.7639390706107179,0.1770809578552246,98.5010766109138,55.96811209845592,0.47518928041906566,2,-0.44499969482421875,-0.16624927520751953,0.1412501335144043,-1.016249656677246,1.024999618530277,3,0.09525488217630418,1.9564909720149048,20.90999984741211,1.2000082162999917,20.8174991607666,-3.3854914469028587,20.762500762939453,0.09525488217630418
480,2010-02-12,21.19499969482422,21.23500061035156,20.912500381469727,21.125,22114800.0,-0.0042283370088364025,3.2999593103099065,0.20740673761069917,61.56432553412118,44.20402929692508,-0.29882076239993793,-0.18169381662119832,-0.025606311673534776,-1.4630881619346,10.06862241485949,0.3724994659423828,-0.4170515212525885,0.23199968338012766,-0.6339184216340996,1.097917788394355,-0.20095936912698775,0.6649587358872431,0.24053949891540682,83.77358273281868,35.4532039035459,0.4329590525071143,2,-0.3549995422363281,-0.0762491226196289,0.23125028610229492,-0.9262495040893555,1.3000011444091797,4,0.0899976998428047,1.6308750262420826,21.28499984741211,1.9564909720149048,20.90999984741211,1.2000082162999917,20.8174991607666,0.0899976998428047
481,2010-02-16,21.46999931335449,21.48500061035156,21.299999237060547,21.3075008392334,16065600.0,0.01297474038640467,-1.0845028045818517,2.3214168937329194,69.52927138432699,47.1165989806411,-0.544024727163201,-0.4867697329837206,-0.27730610745960504,-1.7099474175164993,9.273978535455734,0.2900009155273402,-0.3397287884188174,0.510249328613277,-0.347074599374654,1.367573256601208,0.08158736461931326,0.9389112926072407,-1.3349990844726491,98.14799116498773,42.19037133429279,0.42866196399396506,2,-0.629999160766598,-0.3512487411498988,-0.04999923706054332,-1.2012491226196254,0.7175006866455114,1,0.06718682413827537,3.2999593103099065,21.19499969482422,1.6308750262420826,21.28499984741211,1.9564909720149048,20.90999984741211,0.06718682413827537
482,2010-02-17,21.604999542236328,21.63500022888184,21.440000534057614,21.502500534057614,14976800.0,0.006287854364199541,1.399990609997987,0.6307690501901855,62.68953887359762,49.70126183425367,-0.6532711865511587,-0.6850490398256213,-0.3693071257933056,-1.8137805795362993,8.097291771200336,0.19499969482422586,-0.2268292123941933,0.6631245613098145,-0.11766051677831157,1.4439096393979405,0.2727320222657532,1.0535171003538757,-1.4429993057250954,96.71225489273874,37.77473715788989,0.39039253904406257,2,-0.7199993133544886,-0.4862489700317383,-0.1849994659423828,-1.3362493515014648,0.9975013732910156,2,0.05889845030237706,-1.0845028045818517,21.46999931335449,3.2999593103099065,21.19499969482422,1.6308750262420826,21.28499984741211,0.05889845030237706
483,2010-02-18,21.739999771118164,21.862499237060547,21.5,21.5,15289200.0,0.006248564301883919,-2.0208298563924054,2.341483838552925,73.50049753230647,53.72300505985987,-0.7302443333782129,-0.8739124522437152,-0.4607871371479817,-1.9149555130284917,7.011220474543908,0.3624992370605469,-0.16340438591444695,0.8038747787475593,0.05017990468169842,1.5575696528134202,0.4270273417146271,1.1807222157804915,-1.5190795349121053,88.3333757188893,27.42673074976325,0.37684743703293094,2,-0.7412500381469727,-0.6212491989135742,-0.31999969482421875,-1.4649991989135778,0.8225002288818359,3,0.03645352118582679,1.399990609997987,21.604999542236328,-1.0845028045818517,21.46999931335449,3.2999593103099065,21.19499969482422,0.03645352118582679
484,2010-02-19,21.70249938964844,21.7450008392334,21.372499465942386,21.5,13672000.0,-0.0017249485678257903,1.59129327159099,0.843748261529551,77.47121880722068,57.98221257176719,-0.6094756725109995,-0.8326339758958632,-0.37656480947257265,-1.8320480882612635,7.369415530876301,0.3725013732910121,-0.11496167172034077,0.7368743896484418,-0.08865034411699213,1.5623991234138757,0.3241120227657248,1.1496367565311587,-1.3830844133911135,83.15789051002601,17.886552119271258,0.41276236688271745,2,-0.45125007629394887,-0.5837488174438512,-0.28249931335449574,-1.1462488174438548,0.8575000762939453,4,0.02338438931445297,-2.0208298563924054,21.739999771118164,1.399990609997987,21.604999542236328,-1.0845028045818517,21.46999931335449,0.02338438931445297
485,2010-02-22,21.727500915527344,21.940000534057614,21.70249938964844,21.762500762939453,11572800.0,0.001152011361918337,-4.588071624108364,-0.17283927360409612,72.6638348223219,62.24790076842571,-0.518520346097219,-0.8172325443649093,-0.3540741130523237,-1.8129522477095463,7.358401054071809,0.23750114440917258,-0.031859651000583966,0.7096259117126458,-0.17089749974048019,1.5901493231657717,0.2693642059860828,1.1498876174392088,-1.315500883621823,66.797001892444,2.0111031531952364,0.4402617057265629,2,-0.4200010299682617,-0.6087503433227539,-0.25812578201293945,-1.1212501525878906,1.0224990844726562,0,0.026809275152245737,1.59129327159099,21.70249938964844,-2.0208298563924054,21.739999771118164,1.399990609997987,21.604999542236328,0.026809275152245737
486,2010-02-23,21.530000686645508,21.897499084472656,21.51499938964844,21.7549991607666,19129200.0,-0.009089873227928091,-1.9999850404655963,6.428555858310626,63.863312814549175,65.32019893666421,-0.22428734656023863,-0.5683405349979722,-0.12458214754402519,-1.5657883167642872,7.060654926658824,0.3824996948242152,0.07415860393039253,0.4610006332397454,-0.4134665869493652,1.335467853428856,0.02376702314519008,0.8982342433343007,-0.9957606145678213,27.753466830681255,-33.92407992631713,0.43723361009455614,2,-0.19875049591064453,-0.41125011444091797,-0.060625553131103516,-0.9237499237060547,1.227499008178711,1,0.04482118540694957,-4.588071624108364,21.727500915527344,1.59129327159099,21.70249938964844,-2.0208298563924054,21.739999771118164,0.04482118540694957
487,2010-02-24,21.40749931335449,21.65250015258789,21.1875,21.55500030517578,16210000.0,-0.005689798856671868,1.715323914484126,0.6555644094808744,63.86331281454894,67.22201136648447,-0.010385297823557238,-0.37695619095157795,0.024553184722407195,-1.3919951667586723,6.263082252850638,0.4650001525878906,0.18212285262100636,0.28249931335448863,-0.5218849228631939,1.0868835495721711,-0.11969280475435085,0.6846914314633281,-0.7607984043184075,29.23576840114838,-31.413797451754267,0.4021921181088412,2,-0.03124904632568004,-0.2887487411498988,0.010001182556155896,-0.7212486267089808,1.730001449584961,2,0.03643586180843306,-1.9999850404655963,21.530000686645508,-4.588071624108364,21.727500915527344,1.59129327159099,21.70249938964844,0.03643586180843306
488,2010-02-25,21.3075008392334,21.36000061035156,20.934999465942386,21.1875,14140800.0,-0.004671188944460614,2.777781545373684,-0.8135595412048994,64.45620443495562,67.73350189088318,0.1697828621613695,-0.26452992360596994,0.15847107907497815,-1.240805604323178,6.416202386555359,0.47249984741210227,0.3060715003863699,0.1660008430480957,-0.6391819837129731,0.9711836698091645,-0.2365905703324387,0.5685922564286301,-0.5573359601955943,37.064773870300336,-26.64527792288147,0.40259141338053367,2,0.11874961853027344,-0.2525005340576172,0.24187469482421875,-0.6212501525878906,1.8099994659423828,3,0.0607767229983851,1.715323914484126,21.40749931335449,-1.9999850404655963,21.530000686645508,-4.588071624108364,21.727500915527344,0.0607767229983851
489,2010-02-26,21.31999969482422,21.43000030517578,21.2549991607666,21.395000457763672,12476400.0,0.0005865941616112202,1.4138012680539844,-0.6250019868075976,69.15492170743555,68.57690146569588,0.1818995200774154,-0.23741747563273918,0.15309220667417378,-1.1962119050655602,6.718707814594913,0.1750011444091797,0.4247007494339776,0.14562473297119283,-0.6303735470852878,0.9216230130276735,-0.24237440705704927,0.5336238729994349,-0.47464796338482884,38.3084397714979,-27.735007520043837,0.3879991400282408,2,0.11750030517578125,-0.2649993896484375,0.22937583923339844,-0.3437490463256836,1.7800006866455114,4,0.05827862678053508,2.777781545373684,21.3075008392334,1.715323914484126,21.40749931335449,-1.9999850404655963,21.530000686645508,0.05827862678053508
490,2010-03-01,21.70499992370605,21.73500061035156,21.31999969482422,21.375,13495200.0,0.01805817234487561,1.1282027455947934,-4.399954224098422,73.12880943086603,68.97685013753356,-0.13762167966822503,-0.5566434901062678,-0.23120901420377393,-1.5227781788775232,7.078112632767673,0.4150009155273402,0.5019399340662929,0.4707499504089334,-0.2727075780631516,1.2142074788810184,0.09902118617289091,0.8424787146449759,-0.7720762880572032,80.00007926646767,10.768003035346368,0.3717287642360433,3,-0.26749992370605113,-0.6674995422363246,-0.09812450408935192,-0.7149991989135707,0.9724998474121129,0,0.03939182424518273,1.4138012680539844,21.31999969482422,2.777781545373684,21.3075008392334,1.715323914484126,21.40749931335449,0.03939182424518273
491,2010-03-02,21.612499237060547,21.7450008392334,21.5625,21.70499992370605,12901200.0,-0.004261722504982579,1.1159208765935804,-0.280305175851797,69.1566036920708,69.69541289514169,-0.0254589259877136,-0.43132285797746306,-0.14624270610952905,-1.3721873637165487,7.464295758149772,0.18250083923339844,0.5036705285767944,0.343374347686769,-0.40246189203236327,1.0892105874059013,-0.029543772172797134,0.7162924675463351,-0.5990094495389968,83.64180524355145,11.288721901783717,0.37291811985956697,3,-0.17499923706054688,-0.5749988555908203,-0.2762489318847656,-0.6224985122680664,1.2600002288818395,1,0.05263161610615108,1.1282027455947934,21.70499992370605,1.4138012680539844,21.31999969482422,2.777781545373684,21.3075008392334,0.05263161610615108
492,2010-03-03,21.700000762939453,21.802499771118164,21.559999465942386,21.649999618530273,13658000.0,0.004048653740556851,-1.108685015797757,-0.5405488999319753,69.08211536583266,69.20448154331125,-0.10959214013114149,-0.4889593405860424,-0.24041717772827553,-1.4108788420963947,7.915032082771958,0.2425003051757777,0.5114697446656358,0.39600086212158203,-0.3624644444965739,1.154466168739738,0.01676820881250407,0.77523351543066,-0.6123901156950176,88.18455652785713,13.068815363420214,0.37923265330907874,3,-0.2625007629394531,-0.6625003814697266,-0.3924999237060547,-0.7100000381469727,1.4299983978271484,2,0.04873266795874143,1.1159208765935804,21.612499237060547,1.1282027455947934,21.70499992370605,1.4138012680539844,21.31999969482422,0.04873266795874143
493,2010-03-04,21.76000022888184,21.862499237060547,21.53249931335449,21.75,14576800.0,0.0027649522503638835,2.0697917868010727,0.20000000000007107,63.532751457135994,67.6557629488574,-0.186017961913457,-0.5055719639728018,-0.3221653834694109,-1.4246967031406648,7.967981007869307,0.32999992370605824,0.47083670667667477,0.4120002746582081,-0.3449979912116383,1.1689985405280545,0.03350114172328489,0.7904994075931313,-0.6041983906923498,83.12773739815759,10.516921042263732,0.37849913293492327,3,-0.3225002288818395,-0.7224998474121129,-0.5050001144409215,-0.769999504089359,1.5375003814697195,3,0.06330425181840149,-1.108685015797757,21.700000762939453,1.1159208765935804,21.612499237060547,1.1282027455947934,21.70499992370605,0.06330425181840149
494,2010-03-05,22.127500534057614,22.13999938964844,21.774999618530273,21.850000381469727,19503600.0,0.01688880061168363,1.4132386693232788,27.749380125871916,72.93971473803451,67.68641627282547,-0.544111021881335,-0.8069387701006008,-0.6958256208681242,-1.7482396211317486,8.536918725146702,0.37999916076660156,0.46354039806609393,0.7112505912780733,-0.06925139445415951,1.4917525770103062,0.3209995984119587,1.101501584144188,-0.9089628001986725,98.47574875091793,26.15016471276506,0.390250992866116,3,-0.5900011062621999,-0.9900007247924734,-0.9200000762939418,-1.1374998092651332,1.0699996948242259,4,0.044740695841105405,2.0697917868010727,21.76000022888184,-1.108685015797757,21.700000762939453,1.1159208765935804,21.612499237060547,0.044740695841105405
495,2010-03-08,22.65749931335449,22.732500076293945,22.022499084472656,22.112499237060547,31258400.0,0.02395204006350049,1.0431636117141123,1.963963158980011,75.95625818178803,69.03007686918534,-1.0374112271229805,-1.2417046286239888,-1.216200740971555,-2.233786568451002,9.014406750058932,0.7100009918212891,0.4317347562835607,1.1403743743896442,0.266394886152014,2.0143538626272743,0.7033846302708291,1.5773641185084593,-1.3468154139165982,93.74994039539284,23.670769134537352,0.4369897441188158,3,-0.8237495422363246,-1.223749160766598,-1.4887490272521937,-1.6674985885620082,0.907501220703125,0,0.01953000470155275,1.4132386693232788,22.127500534057614,2.0697917868010727,21.76000022888184,-1.108685015797757,21.700000762939453,0.01953000470155275
496,2010-03-09,22.53750038146973,22.917499542236328,22.46500015258789,22.5625,36690800.0,-0.005296212535424449,-4.323519842026725,-0.04587085326715904,70.51706121558306,69.76938224707803,-0.8487212791306042,-1.0349725337485332,-1.0865651946219188,-2.0734543471836915,9.90278462521,0.4524993896484375,0.3929130943189989,0.9316254615783741,0.0205915888276067,1.8426593343291415,0.47610852520298863,1.3871423979537596,-1.0561985408091132,72.56324202391035,5.611196293334714,0.4555169363753842,3,-0.6112508773803746,-1.011250495910648,-1.3875002861022985,-1.5474996566772496,1.0749988555908203,1,0.006211841920301886,1.0431636117141123,22.65749931335449,1.4132386693232788,22.127500534057614,2.0697917868010727,21.76000022888184,0.006211841920301886
497,2010-03-10,22.8799991607666,22.95249938964844,22.387500762939453,22.434999465942386,28438800.0,0.015196839645024385,-1.0925987411431568,-17.800259403374632,72.98386290467742,70.7168998548249,-1.0732430297812883,-1.280693207430879,-1.4163771299192547,-2.3737377037096294,10.761715546846323,0.5649986267089879,0.3854319979375873,1.1709992408752434,0.17294019417963824,2.1690582875708486,0.6719697175274426,1.6700287642230442,-1.197629641885385,94.89435035306073,29.380907280442784,0.4990295233478019,3,-0.776249885559082,-1.3362493515014613,-1.7618741989135742,-1.889998435974121,0.5825004577636719,2,-0.00032778387671772435,-4.323519842026725,22.53750038146973,1.0431636117141123,22.65749931335449,1.4132386693232788,22.127500534057614,-0.00032778387671772435
498,2010-03-11,23.184999465942386,23.31999969482422,22.70000076293945,22.74250030517578,55125200.0,0.013330433407479525,-1.3507146705428277,0.9943808184888804,76.97907851613475,71.58625061134703,-1.2112931370356428,-1.4825273448223406,-1.7086728512289788,-2.6354381404470537,11.853701429123333,0.6199989318847692,0.4221754747598929,1.3622495651245146,0.23713238112826218,2.487366749120767,0.7996909731263884,1.9248081571226408,-1.299409167738414,91.26212153945889,26.824733405261355,0.5625585919981265,3,-0.8649997711181676,-1.457499504089359,-2.066874504089359,-2.194998741149906,0.095001220703125,3,-0.002372236637597447,-1.0925987411431568,22.8799991607666,-4.323519842026725,22.53750038146973,1.0431636117141123,22.65749931335449,-0.002372236637597447
499,2010-03-12,23.3125,23.40749931335449,23.16250038146973,23.292499542236328,28641200.0,0.005499268362930243,1.3333333333333446,0.045198860330090115,77.80701636974496,72.10605138233358,-1.1470601747966036,-1.528722930192675,-1.8318801939515623,-2.715304292337109,13.371161311456504,0.24499893188475852,0.4789659305654439,1.388375091552735,0.11206349671346416,2.664686686392006,0.7502192941330996,2.0265308889723705,-1.1687160104043848,93.14084493464773,27.80389217376151,0.638155797419635,3,-0.8425006866455114,-1.541250228881836,-2.3768749237060547,-2.3224992752075195,0.20000076293944957,4,-0.0006434054540885858,-1.3507146705428277,23.184999465942386,-1.0925987411431568,22.8799991607666,-4.323519842026725,22.53750038146973,-0.0006434054540885858
500,2010-03-15,23.102500915527344,23.28750038146973,22.78000068664551,23.21750068664551,20734000.0,-0.009008003623491967,2.9804028632762014,-5.749856952126823,77.46727852913153,73.02945969756254,-0.8023546293555697,-1.2316381723377532,-1.6209067693167682,-2.461042930175246,14.59762850462093,0.5324993133544886,0.5468002238932108,1.0830009460449226,-0.24781850909876724,2.4138204011886124,0.4175912184730777,1.7484106736167675,-0.7059738611799524,70.09815379609691,0.006847766118482923,0.6654097275718457,3,-0.6325016021728551,-1.3312511444091797,-2.0918760299682617,-2.1125001907348633,0.17999839782714488,0,0.00411207919444978,1.3333333333333446,23.3125,-1.3507146705428277,23.184999465942386,-1.0925987411431568,22.8799991607666,0.00411207919444978
501,2010-03-16,22.91250038146973,23.227500915527344,22.837499618530273,23.170000076293945,19068000.0,-0.008224240949165518,1.0939589755143422,2.239132237573084,75.68264284626268,73.76285163983255,-0.45656942536306744,-0.9781798537166786,-1.4266391800730922,-2.2278348059617628,15.346728183372043,0.3900012969970703,0.6111261346786527,0.8208753585815458,-0.540555027256616,2.1823057444197076,0.14016016566246492,1.5015905515006267,-0.31377887532092075,51.47062398438269,-22.805948903911208,0.6807151929190806,3,-0.4425010681152415,-0.8887510299682653,-1.9106254577636754,-1.8625001907348668,0.8724994659423793,1,0.02847791125911292,2.9804028632762014,23.102500915527344,1.3333333333333446,23.3125,-1.3507146705428277,23.184999465942386,0.02847791125911292
502,2010-03-17,22.877500534057614,23.102500915527344,22.809999465942386,23.03000068664551,14785200.0,-0.00152754377869746,-1.0347764936908983,0.5922343041688012,77.39966606394859,75.30361992947837,-0.2648251757000679,-0.8885139994896214,-1.3931714503718062,-2.1499510865788913,15.802332303205988,0.2925014495849574,0.638067739088573,0.7222504615783656,-0.6621683467819288,2.10666926993866,0.030041057398218385,1.4144598657585128,-0.1170234664676677,25.088358274944532,-51.668899455435984,0.6922094041801476,3,-0.2862510681152308,-0.8362512588500941,-1.875625610351559,-1.8275003433227504,1.2699985504150426,2,0.03212757888077622,1.0939589755143422,22.91250038146973,2.9804028632762014,23.102500915527344,1.3333333333333446,23.3125,0.03212757888077622
503,2010-03-18,22.53249931335449,22.95499992370605,22.520000457763672,22.875,18766000.0,-0.015080372097009631,-1.3673543531853964,2.245903894739394,68.96011777541432,74.86144248918724,0.2249328208932404,-0.507095562304638,-1.0456027883603447,-1.7656326872250183,15.568535692361696,0.43499946594237926,0.679964048414682,0.33762426376342347,-1.042109099204449,1.717357626731296,-0.35224241772051457,1.0274909452473615,0.875,1.408323572709978,-76.89895743394763,0.6898666814839368,3,0.18249988555908558,-0.46749973297118785,-1.530624389648434,-1.4824991226196254,1.4675006866455114,3,0.041273730545488,-1.0347764936908983,22.877500534057614,1.0939589755143422,22.91250038146973,2.9804028632762014,23.102500915527344,0.041273730545488
504,2010-03-19,22.209999084472656,22.6875,22.17250061035156,22.209999084472656,24224000.0,-0.014312670085856571,-12.733875890131042,-0.0,58.05421250235006,72.87232630258303,0.6262198407821025,-0.1524410247975645,-0.7148000867642175,-1.399024342372087,15.373313236007075,0.514999389648441,0.714970388819232,-0.01025094985961772,-1.3703842153989214,1.349882315679686,-0.6903175826292696,0.6698156829100341,1.1797502517700167,3.3630925397852027,-71.64303914279833,0.6800666327696511,3,0.5800008773803675,-0.09999942779541016,-1.230623722076416,-1.159998893737793,1.0275001525878942,4,0.04817657119675034,-1.3673543531853964,22.53249931335449,-1.0347764936908983,22.877500534057614,1.0939589755143422,22.91250038146973,0.04817657119675034
505,2010-03-22,22.309999465942386,22.4375,22.045000076293945,22.09749984741211,16674400.0,0.004502493723182566,-1.4724469995975034,100.0,61.09785593979039,71.82574793860607,0.527181580716924,-0.21772755629003981,-0.8116124121634485,-1.4485383055673573,14.690594156278586,0.3924999237060547,0.7745775077003252,0.0606245040893576,-1.2798867819862139,1.401135790164929,-0.6096311389484264,0.7308801471271416,1.0310599212646423,22.410080471506223,-49.37613200525638,0.6702556430377857,3,0.4162502288818324,-0.149999618530277,-1.3306241035461461,-1.259999275207523,1.0925006866455043,0,0.05389965601894153,-12.733875890131042,22.209999084472656,-1.3673543531853964,22.53249931335449,-1.0347764936908983,22.877500534057614,0.05389965601894153
506,2010-03-23,22.4950008392334,22.57500076293945,22.3125,22.375,13516400.0,0.008292307383217512,-1.1428560307042863,0.5647108454281798,62.26852056257375,70.635154345039,0.3749473873405762,-0.3443834466788225,-0.9931445245019574,-1.5859357511396794,14.574505736858695,0.2650012969970632,0.7888853456156468,0.19737586975097798,-1.1029788488619445,1.4977305883639005,-0.45280148955548327,0.8475532290574392,0.7682949893188464,42.55322986463697,-26.036804394754206,0.6501773593064616,3,0.2312488555908203,-0.32375144958496094,-1.5156254768371582,-1.4450006484985352,0.7099990844726527,1,0.03500771036859085,-1.4724469995975034,22.309999465942386,-12.733875890131042,22.209999084472656,-1.3673543531853964,22.53249931335449,0.03500771036859085
507,2010-03-24,22.1875,22.48500061035156,22.147499084472656,22.399999618530273,15611600.0,-0.013669741176318917,-1.3076913044895586,-1.7708177700071526,56.129026965388796,68.31848195051167,0.6413295778190218,0.0258759409605247,-0.6836612122198638,-1.2427938665533063,15.121853953522136,0.3475017547607422,0.7412533163631387,-0.14912500381469584,-1.3821158173022852,1.0838658096728935,-0.7656204105584905,0.4673704029290988,1.002698083416746,15.659334901132313,-48.981229049249336,0.6164954067437941,3,0.5387496948242188,-0.0162506103515625,-1.2081246376037598,-1.1374998092651367,0.37000083923339844,2,0.07199999312279926,-1.1428560307042863,22.4950008392334,-1.4724469995975034,22.309999465942386,-12.733875890131042,22.209999084472656,0.07199999312279926
508,2010-03-25,22.602500915527344,22.94499969482422,22.372499465942386,22.420000076293945,20353600.0,0.01870426661531699,-3.1260971469026377,-0.8588290204737413,56.71853105631459,65.97531691568608,0.15087833770527226,-0.3026493846440239,-1.0885120170747662,-1.6222128569612124,15.95061458516372,0.7574996948242188,0.727576270368715,0.20112590789794993,-0.9366472947924329,1.3388991105883328,-0.3677606934472415,0.7700125092431414,0.5189852874620335,61.944563948128575,1.5184930813692148,0.5688866013451918,3,0.06374931335449219,-0.43125152587890625,-1.6006255149841309,-1.5525007247924805,-0.2850017547607422,3,0.06835518665476248,-1.3076913044895586,22.1875,-1.1428560307042863,22.4950008392334,-1.4724469995975034,22.309999465942386,0.06835518665476248
509,2010-03-26,22.5625,22.8125,22.412500381469727,22.6825008392334,13536000.0,-0.0017697561733031053,1.1052657996576805,-0.6575358214102819,48.44007894972567,62.75007251797432,0.08191827120030482,-0.1736961983856844,-1.0450641405294618,-1.5404338818409968,16.984388163732692,0.39999961853027344,0.6731778150752348,0.0989999771118164,-0.9196064686825238,1.1176064229061566,-0.4103032457853537,0.6083032000089865,0.494397035387653,57.50001589457868,1.2359352809593176,0.5093032228971707,3,0.07375049591064453,-0.3912506103515625,-1.5037498474121094,-1.5124998092651367,-0.4699993133544922,4,0.06371191135734078,-3.1260971469026377,22.602500915527344,-1.3076913044895586,22.1875,-1.1428560307042863,22.4950008392334,0.06371191135734078
510,2010-03-29,22.559999465942386,22.790000915527344,22.53499984741211,22.64249992370605,11134400.0,-0.0001108269942432516,-2.849081591524155,0.687499006596142,50.38427057652314,59.93914226578102,-0.0007015183268741509,-0.10946953297886708,-1.0414925016869745,-1.5018531190751716,17.71684927804413,0.2550010681152344,0.5692135040041926,0.053749465942384944,-0.900558684158181,1.0080576160429509,-0.423404609107898,0.5309035409926679,0.43618375189964453,51.72414617813112,-2.375828244187467,0.477154075050283,3,0.013751029968258166,-0.38875007629394887,-1.3749995231628453,-1.509999275207523,-0.952499389648441,0,0.030031018934240095,1.1052657996576805,22.5625,-3.1260971469026377,22.602500915527344,-1.3076913044895586,22.1875,0.030031018934240095
511,2010-03-30,22.75,22.959999084472656,22.584999084472656,22.61750030517578,16330800.0,0.00842200968774165,-2.7974272801019815,-1.6060479955612426,47.65767889680617,56.634477024987426,-0.24158171587587773,-0.22122421462126596,-1.2177146753406483,-1.6557393328015202,18.58676272432547,0.3999996185302699,0.44551767808012244,0.18687496185302876,-0.6741858835263024,1.04793580723236,-0.24365546083663858,0.6174053845426961,-0.7049999237060547,74.15395883413461,24.17262607302419,0.4305304226896662,3,-0.24750041961669922,-0.5787506103515625,-1.536874771118164,-1.6012496948242188,-2.020000457763672,1,0.028681325388478784,-2.849081591524155,22.559999465942386,1.1052657996576805,22.5625,-3.1260971469026377,22.602500915527344,0.028681325388478784
512,2010-03-31,22.75749969482422,23.04999923706055,22.6299991607666,22.67499923706055,12504400.0,0.00032965691535036257,-3.8695488721804923,0.6226463983416557,41.372378894271854,53.56917270486049,-0.29937624261056683,-0.15329619603609146,-1.2248464865991124,-1.6293490209247636,19.440158248135784,0.42000007629394887,0.3300448827573135,0.1414997100830071,-0.6205826511966599,0.9035820713626741,-0.2395414705568264,0.5225408907228406,-0.6941996383666975,56.826621246885075,11.568554048227774,0.38104118063983267,3,-0.21000003814697266,-0.5862503051757812,-1.5324993133544922,-1.6087493896484375,-2.1849994659423793,2,0.019663857404493612,-2.7974272801019815,22.75,-2.849081591524155,22.559999465942386,1.1052657996576805,22.5625,0.019663857404493612
513,2010-04-01,23.13750076293945,23.145000457763672,22.82749938964844,22.920000076293945,17464400.0,0.01669783909528766,1.7311910875574976,2.636357331113956,46.79489418784183,52.318137336581785,-0.6532265454674473,-0.44776415122350244,-1.5965908615968303,-1.9780158193428043,20.271707702804285,0.3875007629394531,0.2358422925288508,0.4526257514953578,-0.2283962883502042,1.1336477913409198,0.11211473157257501,0.7931367714181405,-1.0347327392578087,98.97615098387884,57.30569230918303,0.3405110199227817,4,-0.542500495910641,-0.9662513732910121,-1.8900003433227504,-1.9887504577636683,-1.6400012969970632,3,-0.025067526940293683,-3.8695488721804923,22.75749969482422,-2.7974272801019815,22.75,-2.849081591524155,22.559999465942386,-0.025067526940293683
514,2010-04-05,23.11750030517578,23.29999923706055,23.024999618530273,23.26250076293945,15363200.0,-0.000864417378894422,1.5000260096061662,-0.6666666666666612,50.29526258245126,51.11784918576634,-0.5486565636997334,-0.36869577782777085,-1.544459216402153,-1.9267986321570731,20.665666892104174,0.274999618530277,0.13481187252177307,0.38312530517578125,-0.2706895243129601,1.0369401346645226,0.05621789043140879,0.7100327199201537,-0.9521983354492178,76.14391143911405,36.49675881047049,0.3269074147443713,4,-0.3937511444091797,-0.7862510681152344,-1.8768749237060547,-1.838749885559082,-2.0774993896484375,0,-0.034605867150353964,1.7311910875574976,23.13750076293945,-3.8695488721804923,22.75749969482422,-2.7974272801019815,22.75,-0.034605867150353964
515,2010-04-06,23.10000038146973,23.332500457763672,22.95249938964844,23.00749969482422,13813600.0,-0.0007569989607454364,-2.7530729308932953,-0.6379337560180349,53.95986001276129,50.19466468023162,-0.4551769560229211,-0.3334407034261524,-1.4805067260056468,-1.8838146066556263,19.970799859116866,0.3800010681152308,0.07837520889812666,0.3435003280639677,-0.32904118105931346,1.0160418371872488,0.00722957350232889,0.6797710826256065,-0.8439226303564489,68.89636800661431,29.4747688068133,0.33627075456164024,4,-0.36000061035156605,-0.7362508773803746,-1.8537502288818395,-1.821249961853031,-1.6800003051757848,1,-0.043614704683399674,1.5000260096061662,23.11750030517578,1.7311910875574976,23.13750076293945,-3.8695488721804923,22.75749969482422,-0.043614704683399674
516,2010-04-07,22.677499771118164,23.125,22.65749931335449,23.125,14750400.0,-0.018290069410149656,1.089387475012696,-4.837804400271996,46.370233547352676,49.11035430044983,-0.004544345873771505,0.10549485950741655,-1.0098636185873708,-1.4377884673716501,18.66855324455734,0.46750068664551137,0.08072066781278409,-0.08600025177002024,-0.7518250404714166,0.5798245369313761,-0.41891264612071666,0.24691214258067617,-0.31377974933984376,6.761640235343308,-33.048972749558644,0.3329123943506981,4,0.17500019073486328,-0.20750045776367543,-1.4399995803833008,-1.3987493515014648,-1.2449989318847656,2,-0.04718331851498725,-2.7530729308932953,23.10000038146973,1.5000260096061662,23.11750030517578,1.7311910875574976,23.13750076293945,-0.04718331851498725
517,2010-04-08,22.872499465942386,23.020000457763672,22.625,22.665000915527344,10770000.0,0.008598818070437053,-1.7478256254436653,-0.46368367438273056,56.52589667104531,49.088950479864344,-0.10298881760457235,-0.09496437474480146,-1.146369988348443,-1.6067721881970023,17.48689766817063,0.3950004577636719,0.0710553570526713,0.10937442779541229,-0.5561824978608101,0.7749313534516347,-0.22340403503269712,0.4421528906235217,-0.4119014005655295,34.98223403624415,-9.285891194849121,0.33277846282811097,4,9.536743128535363e-07,-0.40250015258789773,-1.634999275207523,-1.5937490463256871,-3.5574989318847727,3,-0.09367143835313163,1.089387475012696,22.677499771118164,-2.7530729308932953,23.10000038146973,1.5000260096061662,23.11750030517578,-0.09367143835313163
518,2010-04-09,23.1299991607666,23.15250015258789,22.91250038146973,22.98500061035156,9567200.0,0.011258047910663871,1.5263062791747857,0.6987930765059019,68.11019039644974,51.27451841838924,-0.31044006379202216,-0.3760775143118096,-1.3634223662829044,-1.832901826998956,15.811239642183118,0.28000068664550426,0.04970330854129301,0.36962413787841797,-0.2890117632103504,1.0282600389671863,0.04030618733403557,0.6989420884228004,-0.5822108561510646,71.377927070584,21.029453698207874,0.32931795054438373,4,-0.19624900817871094,-0.6599998474121129,-1.8924989700317383,-1.8512487411499023,-4.4524993896484375,4,-0.11057064525202509,-1.7478256254436653,22.872499465942386,1.089387475012696,22.677499771118164,-2.7530729308932953,23.10000038146973,-0.11057064525202509
519,2010-04-12,23.29750061035156,23.372499465942386,23.125,23.26250076293945,9323200.0,0.0072417404090994175,1.6757052128008887,0.24138067113033965,68.93572821002354,53.335791488778185,-0.4053435725822112,-0.5741998203715148,-1.4775412190819175,-1.968060083082829,14.090120883973222,0.24749946594238637,0.08222927110013245,0.5378755569457958,-0.11814218924179443,1.193893303133386,0.20986668385199891,0.8658844300395927,-0.672500610351559,89.96670111378943,34.59360748679674,0.3280088730937955,4,-0.3187513351440394,-0.7062511444091761,-2.0600004196166957,-2.0187501907348597,-5.775001525878906,0,-0.0772615558430072,1.5263062791747857,23.1299991607666,-1.7478256254436653,22.872499465942386,1.089387475012696,22.677499771118164,-0.0772615558430072
520,2010-04-13,23.19750022888184,23.44750022888184,23.040000915527344,23.352500915527344,11436000.0,-0.004292322302817619,1.3623195616959123,-4.4286103542233315,63.9246287390741,55.14323036014129,-0.22954271092170586,-0.49193940106523115,-1.3192227205849,-1.8341733589141285,13.255978273695618,0.40749931335449574,0.08287050940835528,0.43312520980835245,-0.23461665092474604,1.100867070541451,0.09925427944180498,0.7669961401748999,-0.48280029296875426,69.60487168011292,12.089239154827261,0.3338709303665485,4,-0.16125011444092152,-0.4625005722045934,-1.8600006103515625,-1.9187498092651403,-4.954999923706058,1,-0.09300568130476061,1.6757052128008887,23.29750061035156,1.5263062791747857,23.1299991607666,-1.7478256254436653,22.872499465942386,-0.09300568130476061
521,2010-04-14,23.565000534057614,23.61000061035156,23.21500015258789,23.290000915527344,17329200.0,0.015842237376862744,1.1643874271680001,-1.7741832277118248,76.6698400342106,59.06517048680115,-0.5244265400486334,-0.8517176180336428,-1.636069122039526,-2.169298091381247,12.497425320897817,0.41250038146971946,0.13490600197627955,0.7680005073547314,0.011874865534618806,1.524126149174844,0.3899376864446751,1.1460633282647876,-0.7477085571289024,95.43146716651432,31.273742466213207,0.37806282091005566,4,-0.4475002288818324,-0.7375001907348597,-1.9312505722045863,-2.131250381469723,-5.3600006103515625,2,-0.09102484231492292,1.3623195616959123,23.19750022888184,1.6757052128008887,23.29750061035156,1.5263062791747857,23.1299991607666,-0.09102484231492292
522,2010-04-15,23.61249923706055,23.815000534057614,23.482500076293945,23.59000015258789,20639200.0,0.0020156461670470804,-1.8000128495478267,0.08181496611851945,72.79901834151416,61.95451761498696,-0.4893495003104782,-0.8867951961758713,-1.6341384142761832,-2.183177635258975,11.917435577272997,0.3325004577636683,0.18729451080947968,0.7787492752075238,-0.06070492219178192,1.6182034726068295,0.35902217650787094,1.1984763739071767,-0.668373878784184,77.5621869518361,12.582352235847026,0.4197270986996531,4,-0.39249897003174183,-0.6824989318847692,-1.8862495422363317,-2.0862493515014684,-5.0625000000000036,3,-0.0923239160726187,1.1643874271680001,23.565000534057614,1.3623195616959123,23.19750022888184,1.6757052128008887,23.29750061035156,-0.0923239160726187
523,2010-04-16,23.462499618530273,23.727500915527344,23.20000076293945,23.520000457763672,18766400.0,-0.006352551545871443,1.2327965865650645,-2.555696846388203,69.35480827681727,64.07224491436097,-0.3222932262381626,-0.6994089826499064,-1.4314840766730619,-1.9992515180708565,11.78997223261268,0.5275001525878942,0.23710112272321382,0.582249641418457,-0.28935807568505467,1.4538573585219687,0.14644578286670296,1.018053499970211,-0.3616167286132814,54.515988511603084,-10.938657940147507,0.4358038585517557,4,-0.24249935150146484,-0.5324993133544922,-1.6387500762939453,-1.9187498092651332,-4.82499885559082,4,-0.1767714076464827,-1.8000128495478267,23.61249923706055,1.1643874271680001,23.565000534057614,1.3623195616959123,23.19750022888184,-0.1767714076464827
524,2010-04-19,23.28000068664551,23.545000076293945,23.020000457763672,23.29999923706055,12586400.0,-0.007778324341053078,1.058821109478051,0.34779580057717185,64.37127572254612,65.22906888211483,-0.1277542537532348,-0.4560183657837662,-1.1935775489273759,-1.7828243584883303,12.312430608645345,0.5249996185302734,0.3057487530353029,0.3462506294250538,-0.482431807204879,1.1749330660549866,-0.0680905888899126,0.7605918477400202,0.5349998474121023,32.70442816733863,-33.06241041615973,0.41434121831496584,4,-0.06000041961670277,-0.3500003814697301,-1.2562508583068883,-1.552500724792484,-5.03750038146973,0,-0.1977019235299059,1.2327965865650645,23.462499618530273,-1.8000128495478267,23.61249923706055,1.1643874271680001,23.565000534057614,-0.1977019235299059
525,2010-04-20,23.51250076293945,23.522499084472656,23.125,23.41250038146973,9090400.0,0.00998711638472205,5.625149015306852,-5.00038149737685,64.96566398926652,67.29522782010525,-0.330324902831741,-0.6259012301648923,-1.3628767839550058,-1.9814561805195687,13.145982761047739,0.39749908447265625,0.33992084117911503,0.5186256408691357,-0.2938405682402063,1.3310918499784776,0.11239253631446289,0.9248587454238084,0.2865997695922857,61.949717976339116,-2.642350262934798,0.4062331045546713,4,-0.292500495910641,-0.5825004577636683,-1.3918762207031214,-1.7412509918212855,-5.162500381469723,1,-0.25475817050937755,1.058821109478051,23.28000068664551,1.2327965865650645,23.462499618530273,-1.8000128495478267,23.61249923706055,-0.25475817050937755
526,2010-04-21,23.28249931335449,23.59499931335449,23.21500015258789,23.587499618530273,11365600.0,-0.009782092168923673,1.3749970197649495,-3.049991416964146,59.476519318946316,67.62307478098315,-0.006123152055625525,-0.35192053775094934,-1.0749932552128065,-1.7192986095850564,13.790926507049656,0.379999160766598,0.3602306714589716,0.24924926757812216,-0.5373358970641426,1.035834432220387,-0.14404331474301202,0.6425418498992563,0.5010192176818862,33.01872080497272,-31.2107849970291,0.3932925823211325,4,0.08125114440918324,-0.3524990081787074,-1.1618747711181605,-1.5112495422363246,-4.85999870300293,2,-0.21647156262505896,5.625149015306852,23.51250076293945,1.058821109478051,23.28000068664551,1.2327965865650645,23.462499618530273,-0.21647156262505896
527,2010-04-22,23.78499984741211,23.79999923706055,23.114999771118164,23.20499992370605,14658400.0,0.02158275738762261,1.2459046636336486,-1.9016371913850358,61.192716933156916,66.85446661839505,-0.4085351980429692,-0.7679786529935626,-1.5143522409301227,-2.1910649345987636,15.006278274707885,0.6849994659423864,0.38559183496983707,0.6718748092651374,-0.0766164995579075,1.4203661180881824,0.2976291548536132,1.0461204636766617,-0.7649993896484375,98.07699831761761,36.66294256699291,0.374245654411523,4,-0.36749935150146484,-0.8549995422363281,-1.5381255149841309,-2.0137500762939453,-5.670000076293945,3,-0.23460163798626976,1.3749970197649495,23.28249931335449,5.625149015306852,23.51250076293945,1.058821109478051,23.28000068664551,-0.23460163798626976
528,2010-04-23,24.147499084472656,24.20499992370605,23.8075008392334,24.04999923706055,12498800.0,0.015240665940134068,2.741140990198634,0.16810320730579678,65.91960718648744,66.51934206022437,-0.6833892833023043,-1.0633123497665053,-1.8111778447370241,-2.5145820218466035,15.63867811814717,0.42000007629394176,0.4819388921033152,0.9571241378784165,0.11720207469182498,1.7970462010650081,0.5371631062851208,1.3770851694717123,-1.1118986511230453,95.14760631662675,34.12631205590351,0.41996103159329534,4,-0.534998893737793,-1.0224990844726562,-1.831249713897705,-2.376249313354492,-6.27499961853027,4,-0.23180453710054882,1.2459046636336486,23.78499984741211,1.3749970197649495,23.28249931335449,5.625149015306852,23.51250076293945,-0.23180453710054882
529,2010-04-26,24.0,24.29750061035156,23.88500022888184,24.25749969482422,18274800.0,-0.006108255101560434,1.4444356534123113,-2.6410266442350037,63.372952150769535,66.45804466152387,-0.47579624125140896,-0.8459709387645269,-1.610454251620446,-2.331237223159526,16.363590679525796,0.41250038146971946,0.5353898245884636,0.7377500534057617,-0.12173860230122813,1.5972387091127516,0.3080057255522668,1.1674943812592566,-0.9176235870361324,74.84140387211681,14.204209329366137,0.4297443278534948,4,-0.3412494659423828,-0.8287496566772461,-1.6100006103515625,-2.228750228881836,-6.1875,0,-0.22343746821085608,2.741140990198634,24.147499084472656,1.2459046636336486,23.78499984741211,1.3749970197649495,23.28249931335449,-0.22343746821085608
530,2010-04-27,23.23749923706055,24.0575008392334,23.22249984741211,23.98749923706055,17868400.0,-0.031770865122477066,-1.141031534880062,2.9126248111167077,57.55734787414287,64.33443442151635,0.3274052194759207,-0.03173838750283409,-0.7995905136338628,-1.5448245635923037,16.496099735242165,0.8350009918212891,0.5195060282632227,-0.05862569808959606,-0.8524744338037706,0.7352230376245785,-0.45555006594668157,0.33829866976748946,-0.08221537225342246,10.359355518242314,-54.73429234778378,0.3969243678570869,4,0.42125129699706676,-0.06624889373779652,-0.7874994277954137,-1.4662494659423864,-5.027500152587894,1,-0.2149542375850172,1.4444356534123113,24.0,2.741140990198634,24.147499084472656,1.2459046636336486,23.78499984741211,-0.2149542375850172
531,2010-04-28,23.40250015258789,23.51499938964844,23.07500076293945,23.43000030517578,20395200.0,0.0071006313478081395,3.455720163019246,0.0366668701171875,57.21089145035783,62.60242032249898,0.1530213706202801,-0.15320406156720878,-0.9221794052858954,-1.6817175115347354,16.176869452719206,0.4399986267089915,0.49149613516561885,0.0737502098083489,-0.6781184155878499,0.8256188352045477,-0.3021841028897505,0.4496845225064483,0.8950004577636683,26.789319470404788,-40.37356606727076,0.37593431269809874,4,0.25625038146972656,-0.18000030517578125,-0.9593753814697266,-1.6312503814697266,-5.370000839233402,2,-0.21589572644696464,-1.141031534880062,23.23749923706055,1.4444356534123113,24.0,2.741140990198634,24.147499084472656,-0.21589572644696464
532,2010-04-29,23.20499992370605,23.649999618530273,23.024999618530273,23.4424991607666,29408000.0,-0.008439279034039404,-1.0920507434671298,8.636287973366754,51.037354469103036,60.5671476771974,0.3203245308745437,0.08383920344393303,-0.6880398051144105,-1.448230387954542,15.764857381647769,0.625,0.4845158289195375,-0.14612503051758097,-0.8516192493012014,0.5593691882660394,-0.49887213990939117,0.20662207887422923,1.068050689697266,14.145396061196749,-50.31624215354306,0.3527471093918095,4,0.45375061035156605,0.01749992370605824,-0.756250381469723,-1.433750152587887,-5.232500076293942,3,-0.2060977948320839,3.455720163019246,23.40250015258789,-1.141031534880062,23.23749923706055,1.4444356534123113,24.0,-0.2060977948320839
533,2010-04-30,22.5575008392334,23.34250068664551,22.5049991607666,23.31999969482422,25059600.0,-0.027903429717798578,1.0743050290176421,3.2105318106618643,40.964592244192836,57.96640506849148,0.9230140853535538,0.7227120439078547,-0.015022047546956685,-0.7691022587054057,15.203776307700661,0.8375015258789098,0.3900991757393406,-0.7646241188049316,-1.5502266546726524,0.020978417062789134,-1.1574253867387903,-0.37182285087107303,1.665627734374997,2.928961562566843,-55.89787810284369,0.3928012679338597,4,0.8437490463256836,0.7774991989135742,-0.10875129699707031,-0.7862510681152344,-4.220001220703125,4,-0.19694119041718317,-1.0920507434671298,23.20499992370605,3.455720163019246,23.40250015258789,-1.141031534880062,23.23749923706055,-0.19694119041718317
534,2010-05-03,22.3174991607666,22.8174991607666,22.104999542236328,22.63750076293945,31020000.0,-0.010639550904919859,1.095592050825351,0.4196748622329349,39.61037849718057,55.14915112492638,1.1310710938836088,0.9483279005319716,0.24944453763999874,-0.4971888361815715,14.563432564143037,0.7124996185302734,0.30226655557498816,-0.9646257400512681,-1.866899538868271,-0.06235194123426524,-1.4157626394597713,-0.5134888406427649,1.802541648071287,10.88345594735819,-44.65586195082983,0.4511368994085022,5,0.8837509155273438,0.8837509155273438,0.10125064849853516,-0.5462493896484375,-3.8674983978271484,0,-0.19917104792092355,1.0743050290176421,22.5575008392334,-1.0920507434671298,23.20499992370605,3.455720163019246,23.40250015258789,-0.19917104792092355
535,2010-05-04,22.092500686645508,22.73749923706055,22.030000686645508,22.334999084472656,30622800.0,-0.010081706399999946,-2.850349033346328,0.7578036990457429,32.009770474933475,52.09729014225828,1.2666629654966535,1.1530968371744308,0.49599183271437397,-0.2415024963109218,14.151855739995051,0.7074985504150426,0.219997029142192,-1.139249229431151,-2.185369800804942,-0.09312865805735981,-1.6623095151180465,-0.6161889437442554,1.8663368208642552,3.8580272350726323,-44.70874997897709,0.5230602856868951,5,1.0712499618530273,1.0712499618530273,0.3112492561340332,-0.32125091552734375,-2.730001449584961,1,-0.1937309292122229,1.095592050825351,22.3174991607666,1.0743050290176421,22.5575008392334,-1.0920507434671298,23.20499992370605,-0.1937309292122229
536,2010-05-05,21.607500076293945,21.987499237060547,21.0,21.690000534057614,37174400.0,-0.021953178466787904,1.915136090809788,0.34021032098725124,27.869769791896843,48.39474045989605,1.664073362168704,1.6377962809823217,1.0037168013560738,0.26465172021025296,15.053025340308873,1.0925006866455078,0.14402459407109447,-1.5707498550415053,-2.8249636820469846,-0.3165360280360261,-2.197856768544245,-0.9436429415387657,2.158453749129393,22.924534480909596,-21.066773718831318,0.6271069135027387,5,1.041250228881836,1.041250228881836,0.7649998664855957,0.16374969482421875,-2.5874996185302734,2,-0.15723711580817068,-2.850349033346328,22.092500686645508,1.095592050825351,22.3174991607666,1.0743050290176421,22.5575008392334,-0.15723711580817068
537,2010-05-06,20.729999542236328,21.63999938964844,18.977500915527344,21.462499618530273,63938000.0,-0.04061092356631957,3.8965506355199926,8.87873953854017,24.01332150650559,43.738486495453614,2.305050021893109,2.4733670224736883,1.8981627774791363,1.1561426757531095,16.65694746715836,2.6624984741210973,0.01693628885136178,-2.341125392913817,-4.004535325158422,-0.6777154606692122,-3.1728303590361193,-1.5094204267915146,2.70403982413621,40.14888244221036,-2.4073925187435705,0.8317049661223033,5,0.907501220703125,0.907501220703125,1.606874942779541,1.041250228881836,-2.2849998474121094,3,-0.1301254360081301,1.915136090809788,21.607500076293945,-2.850349033346328,22.092500686645508,1.095592050825351,22.3174991607666,-0.1301254360081301
538,2010-05-07,20.57250022888184,21.042499542236328,20.1875,20.76499938964844,45519200.0,-0.0075976515596921645,1.2876258276878543,0.2627974617293466,24.128051301006224,39.37794195659103,2.1256397210681115,2.560730935291314,2.0743504983430334,1.3307705581284175,18.04783450577321,0.8549995422363281,-0.09448740255110977,-2.3707497596740694,-4.37367126123808,-0.3678282581100589,-3.3722105104560747,-1.3692890088920642,2.237623754372372,41.53645943281197,-2.1724014414265014,1.0014607507820057,5,0.9450006484985316,1.0650005340576136,1.7868742942810023,1.1987495422363246,-1.3400001525878942,4,-0.12638232361371304,3.8965506355199926,20.729999542236328,1.915136090809788,21.607500076293945,-2.850349033346328,22.092500686645508,-0.12638232361371304
539,2010-05-10,21.497499465942386,21.799999237060547,21.482500076293945,21.5625,35106800.0,0.044962898372553406,-5.6842411709197505,0.33766658409708333,32.99577292994772,36.64887807390268,0.9033241185251768,1.5747016382688557,1.178770618101268,0.41476077689495483,18.550454774600727,1.2274990081787074,-0.24253973083353486,-1.3557504653930614,-3.45127200260578,0.7397710718196571,-2.4035112339994207,-0.3079896967867022,0.7760572878300636,67.02126796129707,24.56142727118894,1.0477607686063597,5,-0.18374919891357777,0.14000129699706676,0.8856253623962367,0.2737503051757777,-2.2049999237060582,0,-0.14699383304641422,1.2876258276878543,20.57250022888184,3.8965506355199926,20.729999542236328,1.915136090809788,21.607500076293945,-0.14699383304641422
540,2010-05-11,21.040000915527344,21.3125,20.78499984741211,21.28249931335449,47244000.0,-0.021281477463918064,2.4876069534732688,3.730713929399486,31.775708757313595,33.82274666356443,1.1357642788134257,1.9629180803184596,1.64856730861354,0.8732109547149349,19.510222425313657,0.712499618530277,-0.47185861351362135,-1.7053740501403816,-3.9435534558648406,0.5328053555840775,-2.824463753002611,-0.586284347278152,0.7721080208907907,68.52163289411484,23.84030102812156,1.1190897028622289,5,0.27374935150146484,0.5974998474121094,1.4874982833862305,0.7312488555908203,-1.4800014495849574,1,-0.12309886121138391,-5.6842411709197505,21.497499465942386,1.2876258276878543,20.57250022888184,3.8965506355199926,20.729999542236328,-0.12309886121138391
541,2010-05-12,21.420000076293945,21.887500762939453,21.1875,21.26000022888184,37131600.0,0.01806079582849085,-3.590164344498086,-0.6597975444198819,30.389709801341453,31.52856392270203,0.4972665950323645,1.4903946851989787,1.2885175022378732,0.4928300708902249,19.854919132452974,0.8474998474121094,-0.6958760886771316,-1.2181248664855957,-3.496150543288664,1.0599008103174725,-2.35713770488713,-0.07911202808406159,-2.4424991607666016,83.93468346531837,44.10702010104595,1.1390128384015343,5,-0.25999927520751953,0.2175006866455078,1.1318745613098145,0.35124969482421875,-2.159999847412106,2,-0.09605512753991474,2.4876069534732688,21.040000915527344,-5.6842411709197505,21.497499465942386,1.2876258276878543,20.57250022888184,-0.09605512753991474
542,2010-05-13,21.4325008392334,21.9950008392334,21.1299991607666,21.46999931335449,31835600.0,0.0005836023760470432,-1.6926045550621036,-0.23436568676535505,26.100360818078144,29.876982653133734,0.231209920673205,1.3767886537515892,1.2937017988314103,0.48001640089144004,19.751193043975945,0.8650016784667969,-0.8605990368093686,-1.0966241836547859,-3.3869314136912045,1.1936830463816328,-2.241777798672995,0.04852943136342347,-2.3967999267578115,68.8796824991479,34.56044725874406,1.1451536150182091,5,-0.5350008010864258,0.2049999237060547,1.2287487983703613,0.3387489318847656,-1.2075004577636719,3,-0.11256271022994713,-3.590164344498086,21.420000076293945,2.4876069534732688,21.040000915527344,-5.6842411709197505,21.497499465942386,-0.11256271022994713
543,2010-05-14,19.315000534057614,19.97249984741211,18.979999542236328,19.667499542236328,169829200.0,-0.09879856396877318,1.0623391138405198,9.400356052900273,19.37908693097114,27.629061367999352,2.05667295905031,3.338820181502008,3.40271199455778,2.5771433844635148,20.975222402036366,2.4525012969970703,-1.1079695143137727,-3.0067495346069357,-5.663042158742321,-0.35045691047155003,-4.33489584667463,-1.678603222539241,2.680000305175785,11.111139227533508,-17.33535246108366,1.3281463120676935,5,1.5424995422363317,2.3225002288818395,3.356249332427982,2.4562492370605504,0.375,4,-0.045042755121820766,-1.6926045550621036,21.4325008392334,-3.590164344498086,21.420000076293945,2.4876069534732688,21.040000915527344,-0.045042755121820766
544,2010-05-17,18.677499771118164,19.809999465942386,18.417499542236328,19.6924991607666,90552000.0,-0.03300547477673432,1.2279998779296806,2.8794389944321206,19.7009986903294,26.261420058598897,2.3730969088530074,3.8091298130287115,4.012292339977449,3.1961849616069813,22.855725989140442,1.3924999237060582,-1.355008248141953,-3.4141252517700202,-6.485851841486237,-0.3423986620538031,-4.949988546628127,-1.8782619569119134,3.3175010681152344,7.267648766475035,-22.497357016092902,1.5358632948581081,5,1.5287504196166992,2.6800003051757812,4.024374961853027,3.09375,0.7625007629394496,0,0.02971491430742801,1.0623391138405198,19.315000534057614,-1.6926045550621036,21.4325008392334,-3.590164344498086,21.420000076293945,0.02971491430742801
545,2010-05-18,17.522499084472653,19.002500534057614,17.072500228881836,18.770000457763672,189331200.0,-0.061839148751137385,1.254012946569788,1.2290661314812343,15.472686496821893,24.883966359146125,3.142095113462908,4.73513849565812,5.1082896828572935,4.3306528473433055,25.032404754444947,1.9300003051757777,-1.5580708641897374,-4.26962585449219,-7.879048118114799,-0.6602035908695818,-6.074336986303493,-2.464914722680888,4.329401702880862,9.141671910502374,-20.13226065542518,1.8047111318113036,5,2.0112514495849645,3.1625013351440465,5.2625002861022985,4.248750686645511,1.5975017547607457,1,0.10101301470930824,1.2279998779296806,18.677499771118164,1.0623391138405198,19.315000534057614,-1.6926045550621036,21.4325008392334,0.10101301470930824
546,2010-05-19,18.24250030517578,18.549999237060547,17.677499771118164,17.677499771118164,131631200.0,0.04109009891980242,-2.0884907654030918,-0.45290574115128684,22.54495485994525,24.72081450952831,2.117219853813836,3.8137249370677964,4.340303590445753,3.594695918822623,27.154244461849736,1.0275001525878942,-1.7420491099803108,-3.2976246833801284,-7.16356782782092,0.5683184610606631,-5.230596255600524,-1.3646531111597326,3.3226364486694315,23.76840896339441,-7.112702980910068,1.9329715722203957,5,1.291250228881836,2.442500114440918,4.643124580383301,3.5487499237060582,0.9225006103515625,2,0.07222141366185442,1.254012946569788,17.522499084472653,1.2279998779296806,18.677499771118164,1.0623391138405198,19.315000534057614,0.07222141366185442
547,2010-05-20,18.20499992370605,18.854999542236328,17.77750015258789,18.0,101612800.0,-0.002055660180479202,-2.3153846831011746,0.36283138041272334,24.17680184716862,24.726231236879688,1.9655848060449372,3.5961268173040004,4.317352549768092,3.6153016963199676,28.771671449631626,1.0774993896484375,-1.896453691907702,-3.056125068664553,-7.0434201283066145,0.9311699909775086,-5.0497725984855855,-1.0624775388435204,3.0905786386413574,39.05171875154137,4.443386992768204,1.9936475298210312,5,1.328750610351566,2.480000495910648,4.767500400543216,3.667500495910648,0.6000003814697301,3,0.057951129337935114,-2.0884907654030918,18.24250030517578,1.254012946569788,17.522499084472653,1.2279998779296806,18.677499771118164,0.057951129337935114
548,2010-05-21,18.549999237060547,19.0,18.002500534057614,18.002500534057614,79601200.0,0.01895080004396199,-2.6438422976027973,2.6707263744546084,27.922647366584542,24.162550618728222,1.456712071188555,2.9621462155706837,3.9048317832856654,3.2533662709657563,29.596661271720272,0.9974994659423864,-1.9931372736169592,-2.4312507629394524,-6.350714373516446,1.4882128476375414,-4.390982568227951,-0.47151895765095375,2.492194625278927,53.972581550934336,15.687265129394731,1.9597318052884973,5,0.9837512969970703,2.1350011825561523,4.525001049041748,3.4250011444091797,-0.6875,4,0.09029656136388087,-2.3153846831011746,18.20499992370605,-2.0884907654030918,18.24250030517578,1.254012946569788,17.522499084472653,0.09029656136388087
549,2010-05-24,18.637500762939453,19.049999237060547,18.4375,18.86000061035156,41148000.0,0.004717063583705716,1.0332022717343818,-0.4063933780878998,29.422281415522704,23.90105869186257,1.0290740653049433,2.584826369852294,3.745323081403644,3.144235881517403,30.2738684448415,0.6124992370605469,-1.9895869635484722,-2.0756242752075202,-5.856821948039013,1.7055733976239722,-3.9662231116232647,-0.1850254387917758,2.1665114813925612,79.14039539766912,34.992470406333254,1.8905988364157462,5,0.8962497711181641,2.047499656677246,4.437499523162842,3.3374996185302734,-0.9500007629394531,0,0.05647215173887732,-2.6438422976027973,18.549999237060547,-2.3153846831011746,18.20499992370605,-2.0884907654030918,18.24250030517578,0.05647215173887732
550,2010-05-25,18.24250030517578,18.462499618530273,17.9424991607666,18.26499938964844,45448000.0,-0.02119385333837931,1.4910228882086893,0.10111955012260232,29.741126582461675,23.828993889764813,1.1013346836642945,2.7262007064817837,4.069011725268048,3.514611961399247,32.882700790839145,0.6950016021728516,-1.9937102617916196,-2.220874786376953,-5.959631573934935,1.5178820011810288,-4.090253180155944,-0.35149639259796217,2.3376212182292235,41.165810849308976,-5.432643522225526,1.8693783937789903,5,1.291250228881836,2.442500114440918,4.832499980926514,3.7325000762939453,-0.027500152587890625,1,0.0656434265505852,1.0332022717343818,18.637500762939453,-2.6438422976027973,18.549999237060547,-2.3153846831011746,18.20499992370605,0.0656434265505852
551,2010-05-26,18.350000381469727,18.79750061035156,18.34000015258789,18.53499984741211,44406000.0,0.005892836754589181,-3.4634207612649566,8.222533062053635,34.207043088856125,24.729736364295704,0.5727941014011435,2.3407853704085397,3.8961039224573284,3.385577039876104,35.79894950184408,0.5550003051757777,-2.122408901522668,-1.8607497215270996,-5.44282335935441,1.7213239163002108,-3.651786540440753,-0.0697129026134462,2.0196638642638867,44.99022717325483,-2.3239194733772095,1.791036818913655,5,0.1724996566772461,2.3350000381469727,4.724999904632568,3.625,-0.05500030517578125,2,0.04196187693495834,1.4910228882086893,18.24250030517578,1.0332022717343818,18.637500762939453,-2.6438422976027973,18.549999237060547,0.04196187693495834
552,2010-05-27,18.42250061035156,18.79750061035156,18.227500915527344,18.75,39094800.0,0.003950966069463657,1.6982195095525585,1.770272081490436,35.5704775308011,26.528779764276813,0.031764260171520675,1.9938470720896895,3.7588181827419938,3.289030508556106,38.604825341957635,0.5699996948242152,-2.220550721873554,-1.5491245269775433,-4.9219925591736455,1.8237435052185589,-3.2355585430755944,0.13730948912050778,1.7493337943709477,43.34098569014984,-4.509682163391425,1.6864340160980504,5,0.018749237060550428,2.2624998092651403,4.724374771118168,3.5524997711181676,-0.3550014495849574,3,0.04030399134624396,-3.4634207612649566,18.350000381469727,1.4910228882086893,18.24250030517578,1.0332022717343818,18.637500762939453,0.04030399134624396
553,2010-05-28,18.114999771118164,18.375,18.0,18.342500686645508,26581200.0,-0.016691590666069067,1.5641065769396298,0.6946605786702622,25.246999050862613,27.14500202655828,0.1689063897008367,2.0569215377571624,4.007746709765534,3.5744845337404954,41.43649758618408,0.42250061035155895,-2.368361907826131,-1.6345003128051765,-4.872779516012624,1.6037788904022712,-3.2536399144089003,-0.01536071120145266,1.8708745830539009,15.57567480526101,-28.61696665918167,1.619139601603724,5,-0.053750038146972656,2.570000648498535,5.058750629425049,4.112500190734863,0.5900001525878871,4,0.03809001064177364,1.6982195095525585,18.42250061035156,-3.4634207612649566,18.350000381469727,1.4910228882086893,18.24250030517578,0.03809001064177364
554,2010-06-01,17.872499465942386,18.399999618530273,17.84000015258789,18.122499465942386,25082000.0,-0.013386713123916816,-2.5555676657583213,1.0988966766155808,26.067256784087803,28.322176502921156,0.3187263571193597,2.0546839588270522,4.198045930737074,3.797974457504342,43.74133750306245,0.5599994659423828,-2.527552984131539,-1.6547506332397433,-4.758271855370683,1.4487705888911968,-3.206511244305215,-0.10299002217427145,1.9385724407122638,3.394182539651304,-36.16278931919505,1.551760611065471,6,0.4912500381469691,2.812500953674313,5.496250629425045,4.567500114440914,0.8975009918212855,1,-0.0005595316369093606,1.5641065769396298,18.114999771118164,1.6982195095525585,18.42250061035156,-3.4634207612649566,18.350000381469727,-0.0005595316369093606
555,2010-06-02,17.8125,17.967500686645508,17.504999160766598,17.864999771118164,37608800.0,-0.0033570831017072367,2.592222510277425,0.20999908447265625,21.357709814953324,28.19026038681094,0.47403875734577383,1.8736594340160266,4.200847035756524,3.8352282089941454,46.10979442648658,0.4625015258789098,-2.423471610171621,-1.5007500648498535,-4.44569027224254,1.4441901425428334,-2.973220168546195,-0.028279961153511834,1.834257605988281,23.791140762909357,-9.732965969286923,1.4724701036963428,6,0.4649991989135742,2.752500534057617,5.6025004386901855,4.697500228881836,1.5324993133544886,2,-0.007017543859649145,-2.5555676657583213,17.872499465942386,1.5641065769396298,18.114999771118164,1.6982195095525585,18.42250061035156,-0.007017543859649145
556,2010-06-03,18.209999084472656,18.302499771118164,17.915000915527344,17.982500076293945,39125600.0,0.022315738075657787,-1.1379404692375286,-4.333333333333333,25.88851843997402,28.380451119344876,0.079840636283663,1.2738904603841803,3.743625198481162,3.4161059084719447,47.00738372773174,0.48999977111816406,-2.270306804153222,-0.9333759307861342,-3.7081352804474577,1.8413834188751892,-2.320755605616796,0.4540037440445275,1.282303078889239,54.54538746803286,24.440412139972466,1.387379674830662,6,0.06750011444091797,2.1512508392333984,5.205001354217529,4.345001220703125,0.9175014495849574,3,0.00027463307889452615,2.592222510277425,17.8125,-2.5555676657583213,17.872499465942386,1.5641065769396298,18.114999771118164,0.00027463307889452615
557,2010-06-04,18.03249931335449,18.350000381469727,17.762500762939453,17.762500762939453,42138400.0,-0.009747379464149386,-3.351872390627097,1.1868119891008018,36.47864937714113,29.331118009406715,0.25736233065520153,1.305892273795255,3.8680214879541452,3.571728734665786,46.36651077846184,0.5874996185302734,-1.943017412686448,-0.9760006904602072,-3.6875536322559377,1.7355522513355233,-2.3317771613580724,0.37977578043765803,1.3146147339386012,58.938534389797695,25.339130572665646,1.3557764708978652,6,0.24499988555908558,2.328750610351566,5.408125877380375,4.572501182556156,1.1149997711181676,4,0.014557092634688518,-1.1379404692375286,18.209999084472656,2.592222510277425,17.8125,-2.5555676657583213,17.872499465942386,0.014557092634688518
558,2010-06-07,17.97249984741211,18.44499969482422,17.887500762939453,18.0,30615200.0,-0.0033272961723028738,-4.645606783458559,-0.10185296382376138,41.53662129790293,30.677155774115633,0.2534854070477728,1.2238672837963307,3.8597466276891446,3.6109169100130956,45.635245768105534,0.5574989318847656,-1.7148451926433381,-0.9060001373291016,-3.5503054968214194,1.7383052221632163,-2.2281528170752587,0.41615254241705557,1.238137370776304,49.73408734434338,12.27497796756198,1.3221526797461587,6,0.1787500381469691,2.2350006103515625,5.468125343322754,4.643750190734863,1.0974998474121094,0,0.005285815226654167,-3.351872390627097,18.03249931335449,-1.1379404692375286,18.209999084472656,2.592222510277425,17.8125,0.005285815226654167
559,2010-06-08,18.337499618530273,18.372499465942386,17.772499084472656,18.02750015258789,30502800.0,0.02030879255624085,2.157903718836073,-11.27264530448051,62.074075162491916,34.26970561634121,-0.17717680242273204,0.6429545009573658,3.4305957372466054,3.2238235819037797,46.30468287608965,0.6000003814697301,-1.5040227077272803,-0.38300037384033203,-2.7292363122863783,1.9632355646057142,-1.556118343063357,0.7901175953826929,0.744849380299744,88.56382816827679,45.559637475968216,1.1731179692230234,6,-0.18624973297119496,1.6075000762939453,5.030625343322754,4.278750419616699,0.4825000762939453,1,0.020040916854575652,-4.645606783458559,17.97249984741211,-3.351872390627097,18.03249931335449,-1.1379404692375286,18.209999084472656,0.020040916854575652
560,2010-06-09,18.450000762939453,18.8700008392334,18.295000076293945,18.530000686645508,35586800.0,0.006135031860913909,-1.948712054892333,-0.2580647146047782,53.74887661202728,36.44102045224913,-0.2873685040778007,0.3441109409292693,3.2540087015480523,3.0884612226795767,46.21277537713395,0.5750007629394531,-1.3456823286343749,-0.1409992218017564,-2.218730265925185,1.936731822321672,-1.1798647438634688,0.8978663002599561,0.5117573096936745,62.07674515929589,15.952002754341017,1.0388655220617142,6,-0.2625007629394531,1.4549989700317383,4.751249313354492,4.1662492752075195,-0.5875015258789062,2,0.017344156183830783,2.157903718836073,18.337499618530273,-4.645606783458559,17.97249984741211,-3.351872390627097,18.03249931335449,0.017344156183830783
561,2010-06-10,19.362499237060547,19.372499465942386,18.75,18.90749931335449,36380000.0,0.04945790983131193,1.6210482779667035,-5.687504470352666,65.88880353601766,39.809723341717635,-1.163493967526282,-0.7699072636050879,2.280581113654314,2.1633649118037326,46.76584277952157,0.9224987030029332,-1.185790919931776,0.8743742942810044,-0.772689695067708,2.521438283629717,0.05084229960664999,1.6979062889553589,-2.289999008178711,99.37886727093709,50.196520695133046,0.8235319946743559,6,-0.9237499237060547,0.1712512969970703,3.8012514114379883,3.253750801086426,-1.5574989318847656,3,-0.000903805004292102,-1.948712054892333,18.450000762939453,2.157903718836073,18.337499618530273,-4.645606783458559,17.97249984741211,-0.000903805004292102
562,2010-06-11,19.020000457763672,19.22249984741211,18.837499618530273,19.127500534057614,30177200.0,-0.017688769156479545,1.5882481166853661,-0.23626394355922925,56.456061806490034,43.27739698123179,-0.8128014340792049,-0.650779806605648,2.556672912532214,2.4843203925016226,47.513392245035355,0.5249996185302734,-1.002423976418573,0.6525005340576158,-0.2887671685743385,1.59376823668957,0.18186668274163864,1.123134385373593,-1.9015002441406246,77.96881724147369,28.178233317561904,0.4706338513159764,6,-0.5812511444091797,0.5137500762939453,3.6287498474121094,3.596249580383301,-0.6200008392333984,4,0.005651949195935035,1.6210482779667035,19.362499237060547,-1.948712054892333,18.450000762939453,2.157903718836073,18.337499618530273,0.005651949195935035
563,2010-06-14,18.44499969482422,19.247499465942386,18.424999237060547,19.237499237060547,37456800.0,-0.030231374821273804,1.024615948016818,7.372083532939688,47.6680662366601,45.67748692040649,-0.2079339069139543,-0.15209732728164127,3.0449655234177726,3.035932013340048,47.03989986552515,0.8225002288818395,-0.8952540243918214,0.12099981307983398,-0.7098313437465649,0.9518309699062328,-0.29441576533336544,0.5364153914930334,-1.2814194961547862,42.03127812593495,-3.8795848834832896,0.4154155784131989,6,-0.0062503814697265625,1.0887508392333984,3.1925010681152344,3.1925010681152344,-0.3549995422363281,0,0.03808616976261403,1.5882481166853661,19.020000457763672,1.6210482779667035,19.362499237060547,-1.948712054892333,18.450000762939453,0.03808616976261403
564,2010-06-15,19.232500076293945,19.239999771118164,18.475000381469727,18.61750030517578,31226400.0,0.042694518541559257,1.4285727260892338,-0.7760253960307871,60.95132841389143,50.07677787584405,-0.8741575048263925,-0.9443014051038219,2.1787648520473155,2.241239927679068,46.26787734945333,0.7950000762939453,-0.7838914669385488,0.8807501792907715,-0.0327556317991089,1.7942559903806519,0.42399727374583307,1.33750308483571,-2.0247414922790554,87.00700984210124,38.82308456551254,0.4567529055449401,6,-0.6649999618530273,0.3012504577636719,2.345000743865967,2.405000686645508,-0.6175003051757812,1,-0.008449259369561868,1.024615948016818,18.44499969482422,1.5882481166853661,19.020000457763672,1.6210482779667035,19.362499237060547,-0.008449259369561868
565,2010-06-16,19.292499542236328,19.3125,18.90250015258789,19.045000076293945,28142000.0,0.0031196914443971657,1.8521690671584856,0.40243830577756273,60.536608103538065,53.926565616240055,-0.7846562515758144,-0.9116380105489554,2.039703826908564,2.181190488280002,44.85379676494168,0.4099998474121094,-0.5626914267435623,0.8522496223449707,-0.0659349734343806,1.770434218124322,0.39315732445529505,1.3113419202346464,-2.041446140582888,91.55673832390865,41.19383360122187,0.4590922978896748,6,-0.7249994277954102,0.24125099182128906,2.1831259727478027,2.345001220703125,-0.3950004577636719,2,-0.024491375333594467,1.4285727260892338,19.232500076293945,1.024615948016818,18.44499969482422,1.5882481166853661,19.020000457763672,-0.024491375333594467
566,2010-06-17,19.559999465942386,19.78249931335449,19.315000534057614,19.45249938964844,29133200.0,0.013865488145817118,-1.4444522013173586,0.4343446798344649,62.18531796447495,56.78286212594381,-0.939297240936277,-1.1334878656088954,1.708241179749713,1.9179898520828296,43.09474265957422,0.4899997711181605,-0.31571705177119114,1.0538745880127003,0.014391623874821846,2.0933575521505787,0.5341331059437593,1.5736160700816413,-2.266517143003167,83.60958858878737,31.021763798376938,0.51974148206894,6,-0.7825002670288121,-0.026248931884769178,1.9156260490417445,2.0775012969970668,-0.5399990081787145,3,-0.08678426764977698,1.8521690671584856,19.292499542236328,1.4285727260892338,19.232500076293945,1.024615948016818,18.44499969482422,-0.08678426764977698
567,2010-06-18,19.26000022888184,19.8125,19.065000534057614,19.627500534057614,29732800.0,-0.015337384726564096,1.027119292819061,-3.4186050637851753,62.285423096128845,59.08828454796891,-0.49938111404748753,-0.7909505754457982,1.9331865184390047,2.224100304695046,41.75958371151211,0.7474994659423864,-0.02689767452955394,0.7011253356933622,-0.380247425393911,1.7824980967806354,0.16043895514972562,1.2418117162369988,-1.866957226326008,60.1802185717234,2.7903716093642004,0.5406863805436365,6,-0.46750068664551137,0.2737503051757777,2.1387505531311,2.3775005340576136,-0.10750007629394887,4,-0.075545166480537,-1.4444522013173586,19.559999465942386,1.8521690671584856,19.292499542236328,1.4285727260892338,19.232500076293945,-0.075545166480537
568,2010-06-21,20.225000381469727,20.94750022888184,18.854999542236328,19.489999771118164,115862800.0,0.05010384948702118,-1.0872813684957578,-2.0000000000000386,71.85325328546142,60.17485989496552,-1.2418571170214392,-1.7117943245531428,0.8944971499220031,1.259867497590875,40.001289864898645,2.0925006866455114,0.2497288028528537,1.5823754310607896,0.2692748493725574,2.8954760127490218,0.9258251402166735,2.2389257219049057,-2.6867899590672444,70.77856857429818,6.287702832585438,0.6565502908441159,6,-0.6037502288818359,-1.2150001525878906,1.0425000190734863,1.4125003814697266,-1.4300003051757812,0,-0.09023489386984296,1.027119292819061,19.26000022888184,-1.4444522013173586,19.559999465942386,1.8521690671584856,19.292499542236328,-0.09023489386984296
569,2010-06-22,19.690000534057614,20.25,19.65749931335449,20.25,46870800.0,-0.026452402339743997,1.1160758989240627,-0.7619034026033389,66.02647658835919,61.53903767011352,-0.5529810594225992,-1.153016680434792,1.3426718259181811,1.7975611430913467,38.220235282760925,0.5925006866455114,0.4229966767709392,0.9947505950927713,-0.3993489234615346,2.3888501136470772,0.29770083581561835,1.6918003543699243,-1.879046927136784,39.90445485396117,-28.506344557931783,0.6970497592771532,6,-0.0037508010864222285,-0.6800003051757777,1.5574998855590856,1.9475002288818395,-1.6949996948242152,1,-0.08125953977005829,-1.0872813684957578,20.225000381469727,1.027119292819061,19.26000022888184,-1.4444522013173586,19.559999465942386,-0.08125953977005829
570,2010-06-23,19.440000534057614,19.739999771118164,19.20249938964844,19.739999771118164,27933600.0,-0.012696800061918645,2.5833449893823754,0.5357134342185512,60.77059595154192,60.970347938505114,-0.16514847843936664,-0.8524063833552056,1.5043752901198282,2.051303470361727,36.28145963608726,0.537500381469723,0.573315871240375,0.6848755836486795,-0.7300568007759729,2.099807968073332,-0.022590608563646697,1.3923417758610057,-1.378123197379903,27.957027472191697,-40.4640986804266,0.7074661922123263,6,0.24624919891357777,-0.4300003051757777,1.3418745994567907,1.9174995422363317,-1.1025009155273402,2,-0.042438309684925235,1.1160758989240627,19.690000534057614,-1.0872813684957578,20.225000381469727,1.027119292819061,19.26000022888184,-0.042438309684925235
571,2010-06-24,19.1200008392334,19.489999771118164,18.940000534057614,19.28249931335449,26277600.0,-0.01646088919923616,-1.1052639264072275,0.5416629579237638,59.29091896281902,61.2853320669861,0.13056575244988977,-0.4972570458598966,1.7186920955975964,2.3667160700918757,34.83071312129794,0.5499992370605504,0.6049527460030966,0.3263758659362779,-1.0840382809301268,1.7367900128026825,-0.3788312074969262,1.031582939369482,-0.8272736711793591,12.664335007788885,-54.603470250527586,0.7052070734332028,6,0.566248893737793,0.10624885559082031,0.9893746376037598,1.5649995803833008,-1.0625,3,-0.011637120554104707,2.5833449893823754,19.440000534057614,1.1160758989240627,19.690000534057614,-1.0872813684957578,20.225000381469727,-0.011637120554104707
572,2010-06-25,19.165000915527344,19.352500915527344,18.912500381469727,19.25749969482422,24130400.0,0.0023535603723199294,2.115034568434698,0.5692286022818097,60.214145915903444,62.67934092023536,0.12102398885872034,-0.5099227333829504,1.564821823094995,2.3159468834346306,33.250334105947836,0.4400005340576172,0.6741722904476859,0.33425092697143555,-1.0741184006756015,1.7426202546184726,-0.369933736852083,1.038435590794954,-0.6598919026070789,14.814875582572876,-52.41243159843712,0.7041846638235184,6,0.5462493896484375,0.061248779296875,0.9443745613098145,1.5199995040893555,-0.9150009155273438,4,-0.007565898817473715,-1.1052639264072275,19.1200008392334,2.5833449893823754,19.440000534057614,1.1160758989240627,19.690000534057614,-0.007565898817473715
573,2010-06-28,18.80500030517578,19.32250022888184,18.787500381469727,19.247499465942386,20523600.0,-0.01878427305786834,-1.2408417117041695,4.78383784229631,54.00772227034879,61.9078291265084,0.6006228774541249,-0.1007437301006604,1.8143600069561643,2.669982425934201,31.507849710974988,0.5349998474121129,0.6093808498987734,-0.06024971008300639,-1.428014264314136,1.3075148441481232,-0.7441319871985712,0.6236325670325584,-0.10449999497858897,1.196576292008957,-60.71563296576378,0.6838822771155645,6,1.0625,0.4212493896484375,1.304375171661377,1.880000114440918,-0.6925010681152344,0,0.018479119477411876,2.115034568434698,19.165000915527344,-1.1052639264072275,19.1200008392334,2.5833449893823754,19.440000534057614,0.018479119477411876
574,2010-06-29,17.862499237060547,18.61750030517578,17.774999618530273,18.56999969482422,39851600.0,-0.05011970501568275,1.0996857931939288,1.598874123372272,45.590981910458076,60.24720399394396,1.4844591945979495,0.8864167818628204,2.639052594047982,3.6028533843112385,29.936191394432104,1.0300006866455078,0.5865419912562508,-1.0022507667541518,-2.3715498482963078,0.36704831478800415,-1.686900307525228,-0.3176012259830756,3.0850009918212926,4.452906449652795,-55.06576534519271,0.6846495407710776,6,1.4987506866455078,1.3637504577636719,2.2468762397766113,2.8225011825561523,0.012500762939453125,1,0.05220438791110915,-1.2408417117041695,18.80500030517578,2.115034568434698,19.165000915527344,-1.1052639264072275,19.1200008392334,0.05220438791110915
575,2010-06-30,17.6875,18.024999618530273,17.677499771118164,17.915000915527344,24716400.0,-0.009797018588387885,-1.8080639940814722,0.32155585629788586,35.864983521149526,57.32272238913002,1.5732956423540188,1.1083993887651928,2.6842855688721308,3.769063130477228,28.12635248597082,0.3474998474121094,0.6442760430689383,-1.1710000038146973,-2.5614986747455006,0.2194986671161061,-1.866249339280099,-0.4757506683492956,3.196550216674808,0.5517367658943966,-51.697306862809576,0.6952493354654018,6,1.625,1.5387496948242188,2.421875476837158,2.997500419616699,0.3474998474121094,2,0.01738520645842545,1.0996857931939288,17.862499237060547,-1.2408417117041695,18.80500030517578,2.115034568434698,19.165000915527344,0.01738520645842545
576,2010-07-01,18.21500015258789,18.252500534057614,17.52750015258789,17.75,30360000.0,0.02982333018164751,1.685182045521999,-2.0439484892182835,43.41243678591496,55.225723910217376,0.9330651935999796,0.6127069162196079,2.0378880212739965,3.2337956443548563,26.638455031554297,0.725000381469723,0.582142269736714,-0.6437499046325676,-2.033759256849791,0.7462594475846558,-1.3387545807411811,0.051254771476045846,2.5407880462646517,37.671217128297094,-10.856646843972712,0.6950046761086124,7,1.0225000381469727,1.0112495422363281,1.8943753242492676,2.4700002670288086,0.46999931335449574,3,0.006725197085709622,-1.8080639940814722,17.6875,1.0996857931939288,17.862499237060547,-1.2408417117041695,18.80500030517578,0.006725197085709622
577,2010-07-02,18.295000076293945,18.44750022888184,18.145000457763672,18.309999465942386,18801200.0,0.004391980402739026,1.086198731945989,-0.032256741347210606,48.6642954172338,52.64917303596986,0.784257770695465,0.5832866321897647,1.8212693293702706,3.145536559666205,24.86955264164742,0.3024997711181676,0.5150962609815082,-0.576875019073487,-1.9387063644681497,0.7849563263211756,-1.2577906917708184,0.10404065362384429,2.2670908397827176,42.757654099417934,-6.319676219016337,0.6809156726973306,7,0.59375,0.9312496185302734,1.3087501525878906,2.390000343322754,0.5224990844726562,4,-0.012981647229851068,1.685182045521999,18.21500015258789,-1.8080639940814722,17.6875,1.0996857931939288,17.862499237060547,-0.012981647229851068
578,2010-07-06,18.0674991607666,18.57999992370605,17.947500228881836,18.457500457763672,23726000.0,-0.012435141545702022,-1.0079382139321293,26.001144455741553,38.476747327448166,49.58809200697974,0.7526857371612437,0.862489879024853,1.8950048913350486,3.361894586631472,23.23604327939675,0.6324996948242152,0.40254121223796346,-0.8091259002685547,-2.158353396768188,0.5401015962310787,-1.4837396485183731,-0.13451215201873623,2.3125163095007366,49.54118647567519,5.044349897052854,0.674613748249817,7,0.5662508010864258,1.1587505340576172,1.4956259727478027,2.6175012588500977,0.3100013732910121,1,0.010101057020093673,1.086198731945989,18.295000076293945,1.685182045521999,18.21500015258789,-1.8080639940814722,17.6875,0.010101057020093673
579,2010-07-07,18.70499992370605,18.729999542236328,18.037500381469727,18.170000076293945,20873600.0,0.03528439421897289,1.3675222035290895,-1.3717899184733346,44.784736338968486,47.811885383360476,-0.04384142193928753,0.267655832761708,1.1127313447505252,2.710857165390138,21.351836231495003,0.6924991607666016,0.3193247304426272,-0.1900001525878956,-1.5181580853747931,1.138157780199002,-0.8540791189813426,0.4740788138055514,1.5038646275005192,97.92102858883065,56.92415240100798,0.6640789663934487,7,-0.1962499618530238,0.5212497711181676,0.6681251525878942,1.980000495910648,-0.4599990844726527,2,-0.03167605929228523,-1.0079382139321293,18.0674991607666,1.086198731945989,18.295000076293945,1.685182045521999,18.21500015258789,-0.03167605929228523
580,2010-07-08,18.770000457763672,18.950000762939453,18.51000022888184,18.875,16231600.0,0.0034750352484760327,2.450970125809657,-0.19626088258572505,42.72561062354113,45.97129556788516,-0.23901066248050995,0.24017180659247117,0.9253098771844073,2.633997566957934,20.084247491951835,0.44000053405761363,0.07809863004799311,-0.14099960327148509,-1.4542115855203939,1.1722123789774237,-0.7976055943959395,0.5156063878529693,1.277982229525776,87.34620541700188,49.602243288908184,0.6566059911244542,7,-0.3299999237060547,0.4562492370605469,0.7543745040893555,1.9149999618530273,-0.7150001525878906,3,-0.04768249525500046,1.3675222035290895,18.70499992370605,-1.0079382139321293,18.0674991607666,1.086198731945989,18.295000076293945,-0.04768249525500046
581,2010-07-09,19.34499931335449,19.399999618530273,18.905000686645508,19.059999465942386,22479600.0,0.03063392869300574,1.506320801182072,-2.7142960944595145,50.74495229791132,44.91916294366381,-0.870253545667385,-0.3543742743478937,0.22672828407604584,2.0459718819155235,19.28463851004965,0.6299991607666016,-0.09553470720876334,0.4348742485046344,-0.8770937916007746,1.7468422886100434,-0.22110977154807188,1.0908582685573407,0.5517544218528663,96.21340252754963,58.774927355388684,0.6559840200527054,7,-0.8812494277954066,-0.10749912261962535,0.07625055313110707,1.3400011062622106,-1.1374988555908168,4,-0.06771773132284598,2.450970125809657,18.770000457763672,1.3675222035290895,18.70499992370605,-1.0079382139321293,18.0674991607666,-0.06771773132284598
582,2010-07-12,19.127500534057614,19.342500686645508,18.96999931335449,18.997499465942386,15832800.0,-0.011243152598445882,-3.0270119801223654,0.4561443428678372,38.930915319499576,43.24396217134723,-0.7360356121668055,-0.13534830172463685,0.3219359594989726,2.2468912672920887,18.441817665177908,0.375,-0.2265581742311653,0.21200046539306427,-1.1027408408442092,1.5267417716303378,-0.44537018772557246,0.869371118511701,0.6270979861925738,81.23929783277806,46.03454123469278,0.6573706531186364,7,-0.6637506484985316,0.10999965667724965,0.19187402725220082,1.5574998855590856,-0.787500381469723,0,-0.023134286015432548,1.506320801182072,19.34499931335449,2.450970125809657,18.770000457763672,1.3675222035290895,18.70499992370605,-0.023134286015432548
583,2010-07-13,19.147499084472656,19.450000762939453,18.86750030517578,19.450000762939453,19931600.0,0.0010455391377159895,2.8512213268767574,-2.3269168696265834,43.89418624570609,43.05542931970812,-0.7848800339156341,-0.10542402624100689,0.1982313368636781,2.2081057275380616,17.127100010213397,0.5825004577636719,-0.3325167829050173,0.19687404632568217,-1.1023860676566102,1.4961341603079745,-0.452756010665464,0.8465041033168283,0.47347353371779377,78.58395775072007,42.157173956859666,0.649630056991146,7,-0.6587486267089844,0.09000110626220703,0.1718754768371582,1.537501335144043,-0.9274997711181676,1,-0.01723462276980403,-3.0270119801223654,19.127500534057614,1.506320801182072,19.34499931335449,2.450970125809657,18.770000457763672,-0.01723462276980403
584,2010-07-14,19.06999969482422,19.25,18.912500381469727,19.14249992370605,12814800.0,-0.004047494103879279,1.3478203180458161,0.23966884828306875,45.66743600887837,44.14459070723355,-0.5789686547075164,-0.04292368226658638,0.17672306523332537,2.2667755176191946,15.741333379517222,0.33749961853027344,-0.4577043092813007,0.12749967575073384,-1.1663596235881926,1.4213589750896602,-0.5194299739187294,0.774429325420197,0.425364575430077,59.57437742349796,21.16428027624162,0.646929649669463,7,-0.5812492370605469,0.16750049591064453,0.1093754768371582,1.6150007247924805,-1.1625003814697266,2,-0.03631353811476756,2.8512213268767574,19.147499084472656,-3.0270119801223654,19.127500534057614,1.506320801182072,19.34499931335449,-0.03631353811476756
585,2010-07-15,18.81999969482422,19.15999984741211,18.565000534057614,19.09749984741211,16489200.0,-0.013109596434228155,1.9565172064106022,3.8275762279342067,46.42855683151159,44.47971515674428,-0.16922546760526558,0.17904242057166186,0.3300225416701359,2.495901815352159,14.574956846393794,0.5949993133544957,-0.5233016095740375,-0.09887533187866282,-1.3830449647743492,1.1852943010170236,-0.7409601483265043,0.5432094845691786,0.6300010681152344,28.813457041563233,-12.32234905893094,0.6420848164478431,7,-0.12124919891357422,0.41750049591064453,0.22812509536743164,1.8650007247924805,-1.2950000762939453,3,-0.030552543300463197,1.3478203180458161,19.06999969482422,2.8512213268767574,19.147499084472656,-3.0270119801223654,19.127500534057614,-0.030552543300463197
586,2010-07-16,17.862499237060547,18.4375,17.8174991607666,18.399999618530273,39060000.0,-0.05087675203453901,1.0244887536706662,1.9369372465461543,37.261595375653535,43.21274848545759,0.8191574934888166,1.0570451442574722,1.1933378929884952,3.4299023539768854,14.433836286671244,1.0025005340576172,-0.4757915988416208,-0.9715007781982408,-2.300845629084442,0.3578440726879606,-1.6361732036413414,-0.3068283527551401,1.4721514892578114,2.7565103908045443,-39.98577235031147,0.6646724254431012,7,0.7712507247924805,1.3750009536743164,1.1837506294250488,2.8225011825561523,-0.33249855041503906,4,0.010776827226720798,1.9565172064106022,18.81999969482422,1.3478203180458161,19.06999969482422,2.8512213268767574,19.147499084472656,0.010776827226720798
587,2010-07-19,17.80500030517578,18.0625,17.717500686645508,18.052499771118164,20019200.0,-0.003218974630687099,1.5794348542214807,0.46046379588722697,39.604984328803276,43.33810815227482,0.8938369285666212,1.0539886540041081,1.1823304759326128,3.465284435064383,14.0614676256963,0.3449993133544922,-0.3421261287633257,-0.9562497138977051,-2.345343489837795,0.4328440620423848,-1.65079660186775,-0.26170282592766014,1.4212213867187486,5.050482809642761,-41.17295395253734,0.6945468879700457,7,0.7787504196166992,1.432499885559082,1.1812496185302734,2.880000114440918,-0.1399993896484375,0,0.022606017730361305,1.0244887536706662,17.862499237060547,1.9565172064106022,18.81999969482422,1.3478203180458161,19.06999969482422,0.022606017730361305
588,2010-07-20,18.399999618530273,18.415000915527344,17.625,17.677499771118164,19106400.0,0.03341754019411791,1.0996633952469788,-2.919197601744746,56.02241890074213,44.586739548027445,0.39220768111014337,0.3322913189957788,0.5294037555684028,2.853000318764039,15.044670674473359,0.7900009155273438,-0.2803265625535829,-0.2700003623962388,-1.4828193970536283,0.9428186722611507,-0.8764098797249353,0.3364091549324577,0.7242987810058565,47.6922842172476,-3.6572564475419114,0.606409517328695,7,0.13750076293945312,0.8375005722045898,0.5862503051757812,2.285000801086426,-0.6849994659423828,1,-0.0032608406079508434,1.5794348542214807,17.80500030517578,1.0244887536706662,17.862499237060547,1.9565172064106022,18.81999969482422,-0.0032608406079508434
589,2010-07-21,18.09000015258789,18.502500534057614,17.982500076293945,18.497499465942386,15907600.0,-0.01684779741137543,1.491011508010862,-0.5640130095723891,54.37738444714016,45.88138108398289,0.676987711162198,0.5441770000799977,0.7468592035552675,3.1435373001697187,16.02945499482852,0.5200004577636683,-0.2693673336301714,-0.49999980926513743,-1.638319546317998,0.6383199277877232,-1.0691596777915677,0.06916005926129287,0.9384903521313461,30.293172561016522,-26.34669771044629,0.5691598685264303,7,0.44750022888183594,1.1475000381469727,0.8962497711181641,2.5950002670288086,-0.6124992370605433,2,0.0071862443156476274,1.0996633952469788,18.399999618530273,1.5794348542214807,17.80500030517578,1.0244887536706662,17.862499237060547,0.0071862443156476274
590,2010-07-22,18.614999771118164,18.637500762939453,18.2549991607666,18.287500381469727,19493200.0,0.02902153754018455,1.0536923061168062,-0.8036808380178448,54.352557240231945,46.28222607757407,0.14269493172709247,-0.048273659059482554,0.14825685350187,2.5957831013731543,16.46174345309766,0.5475006103515625,-0.16089206054324734,0.06624984741210938,-0.9998802787082823,1.132379973532501,-0.4668152156480865,0.5993149104723052,0.32343131247319334,97.77768149468203,37.138160655521474,0.533065063060196,7,-0.0774993896484375,0.6225004196166992,0.4356255531311035,2.070000648498535,-0.8374996185302734,3,-0.038007008673799914,1.491011508010862,18.09000015258789,1.0996633952469788,18.399999618530273,1.5794348542214807,17.80500030517578,-0.038007008673799914
591,2010-07-23,18.897499084472656,18.99250030517578,18.512500762939453,18.61750030517578,12660800.0,0.015175896686971724,1.0425459385754172,0.8549596980850767,56.27930849543329,48.20982531934448,-0.234631886481786,-0.3671193304256164,-0.2183304365159593,2.293417890705591,16.42700103949313,0.4799995422363281,-0.12380702005503608,0.35987424850463867,-0.6856003991532447,1.405348896162522,-0.162863075324303,0.8826115723335803,-1.3699989318847656,93.05292873840249,28.905945812140615,0.5227373238289418,7,-0.3599987030029297,0.34000110626220703,0.15312623977661133,1.787501335144043,-1.5124988555908203,4,-0.0726286298418245,1.0536923061168062,18.614999771118164,1.491011508010862,18.09000015258789,1.0996633952469788,18.399999618530273,-0.0726286298418245
592,2010-07-26,19.020000457763672,19.125,18.837499618530273,18.92250061035156,15792800.0,0.006482411918287578,-1.1495208487821573,0.3482152588555985,60.14919809984396,50.01593774758203,-0.4179362284670809,-0.5281176229894484,-0.4256330203406762,2.1501641272207515,16.286971533545426,0.28750038146972656,-0.07381911275110653,0.4896256446838372,-0.539412344836876,1.5186636342045503,-0.02489335007652116,1.0041446394441955,-1.4632003021240223,93.00003051757812,25.88994270263308,0.514518994760357,7,-0.5825004577636719,0.2174997329711914,0.13562440872192383,1.6649999618530273,-1.7749996185302699,0,-0.07833857703772917,1.0425459385754172,18.897499084472656,1.0536923061168062,18.614999771118164,1.491011508010862,18.09000015258789,-0.07833857703772917
593,2010-07-27,19.15250015258789,19.3174991607666,18.967500686645508,19.25,17352400.0,0.006966334996597379,2.0107632736102907,-0.9999999999999636,55.343293616397204,51.091033037306346,-0.6142465003807409,-0.667470210590217,-0.574878877161769,1.9965138187042868,15.998161659987181,0.34999847412109375,-0.11917518254522719,0.6047503471374505,-0.45508569712068336,1.6645863913955843,0.07483232500838355,1.1346683692665174,-1.5329720031738283,87.64051525594208,23.418716837929964,0.5299180221290675,7,-0.6812505722045898,0.08500003814697266,0.010624885559082031,1.5325002670288086,-1.5200004577636719,1,-0.07766606057745185,-1.1495208487821573,19.020000457763672,1.0425459385754172,18.897499084472656,1.0536923061168062,18.614999771118164,-0.07766606057745185
594,2010-07-28,18.795000076293945,19.209999084472656,18.774999618530273,19.037500381469727,25205200.0,-0.018665974334720947,-2.0796289294587877,2.4871865096443524,50.279013984546204,51.51886160986574,-0.3350963670936409,-0.2493097802228661,-0.21807271527315208,2.324701778566805,14.681095043292364,0.4349994659423828,-0.08708420746004464,0.20062522888183665,-0.8133337194786527,1.214584177242326,-0.30635424529840805,0.7076047030620813,-1.0735936661987324,50.823615579044116,-10.04046788058632,0.506979474180245,7,-0.32375049591064453,0.09375,0.520625114440918,1.890000343322754,-0.7999992370605469,2,-0.057462086689121894,2.0107632736102907,19.15250015258789,-1.1495208487821573,19.020000457763672,1.0425459385754172,18.897499084472656,-0.057462086689121894
595,2010-07-29,17.9950008392334,18.71999931335449,17.837499618530273,18.690000534057614,58866800.0,-0.04256447107279249,1.337756040380372,2.86597451628125,35.65355857776889,51.34019085454522,0.3750057952647623,0.6059765710263179,0.6091570603457654,3.0819767909326288,13.650970681606855,0.9575004577636719,-0.11411077251555213,-0.6147490501403823,-1.5789105273418222,0.3494124270610577,-1.096829788741104,-0.13266831153966052,-0.17782886409790066,10.641977663394101,-43.86074232071722,0.48208073860072037,7,0.47624874114990234,0.6387491226196289,1.3531241416931152,2.689999580383301,0.12999916076660156,3,-0.028757982749174293,-2.0796289294587877,18.795000076293945,2.0107632736102907,19.15250015258789,-1.1495208487821573,19.020000457763672,-0.028757982749174293
596,2010-07-30,18.337499618530273,18.40749931335449,17.842500686645508,17.897499084472656,30784800.0,0.019032996016879578,-1.0545504357445676,-0.6330945716010791,41.821926874614036,51.58651780407976,0.11954280198099809,0.28788574796816135,0.27521877751864565,2.7002276966586507,12.925855827635754,0.5649986267089808,-0.14374386615797263,-0.2783752441406264,-1.2334919337754897,0.6767414454942369,-0.7559335889580581,0.19918310067680522,0.9799995422363281,33.78379423310385,-16.620757835760188,0.4775583448174318,7,0.13374996185302734,0.1712503433227539,1.0106253623962402,2.347500801086426,-0.46249961853027344,4,-0.03053848548558369,1.337756040380372,17.9950008392334,-2.0796289294587877,18.795000076293945,2.0107632736102907,19.15250015258789,-0.03053848548558369
597,2010-08-02,18.0575008392334,18.09749984741211,17.74250030517578,17.7450008392334,53846800.0,-0.015269190736011407,-1.236210065961,0.7102264106776714,39.292736366283286,49.72766418913989,0.49073105054699084,0.5788577217199702,0.561909876238456,2.933480775840195,12.510136800884645,0.5949993133544922,-0.17090581816820105,-0.5464990615844734,-1.5240554251260114,0.4310573019570647,-1.0352772433552424,-0.05772087981370433,1.2304983520507804,20.000048440635396,-25.73126568238419,0.48877818177076876,8,0.47249889373779297,0.43124961853027344,1.3987488746643066,2.627499580383301,-0.9200000762939453,0,-0.03724217522340778,-1.0545504357445676,18.337499618530273,1.337756040380372,17.9950008392334,-2.0796289294587877,18.795000076293945,-0.03724217522340778
598,2010-08-03,18.25,18.3799991607666,17.857500076293945,17.907499313354492,34164800.0,0.010660343448433363,-1.3615822618395927,1.096002197265625,42.1229528501427,48.366060678362395,0.30700130374354373,0.4223881586045586,0.36735581244736437,2.6900107313739454,11.69165257778836,0.5224990844726562,-0.058096033128457236,-0.36312494277954244,-1.322839337401863,0.5965894518427781,-0.8429821400907009,0.11673225453161606,0.9761792358398438,34.5826314804417,-9.009421906664201,0.47985719731115956,8,0.2799997329711914,0.23875045776367188,1.21875,2.435000419616699,-1.5550003051757777,1,-0.05506844716529302,-1.236210065961,18.0575008392334,-1.0545504357445676,18.337499618530273,1.337756040380372,17.9950008392334,-0.05506844716529302
599,2010-08-04,18.112499237060547,18.350000381469727,18.09499931335449,18.302499771118164,20499200.0,-0.0075342883802440586,-1.2666723180604016,-0.5547449726845948,43.05349870071694,47.11060972952739,0.5006811632450798,0.5409595903267679,0.4983406665474277,2.773187763917228,11.0724806359544,0.2550010681152379,0.04491947999031254,-0.47100067138671875,-1.4550447331235468,0.5130433903501093,-0.9630227022551345,0.021021359481697033,1.0543328415527355,37.851591540144256,-7.295499636811343,0.49202203086841423,8,0.41750049591064453,0.376251220703125,1.4343757629394531,2.5725011825561523,-1.0900001525878942,2,-0.02650101103961322,-1.3615822618395927,18.25,-1.236210065961,18.0575008392334,-1.0545504357445676,18.337499618530273,-0.02650101103961322
600,2010-08-05,17.875,18.100000381469727,17.829999923706055,18.03249931335449,30787600.0,-0.013112449803425963,-1.181826588882638,0.8289414244842457,50.14294775100482,46.42879186903534,0.6952896852848305,0.7462292773147468,0.7391638825502582,2.957783805477362,10.901705958570314,0.2824993133544922,0.005315888009864267,-0.6637498855590813,-1.6924707338630363,0.3649709627448736,-1.1781103097110588,-0.14938946140710385,1.2348588076757814,19.924795856028055,-29.321007908882066,0.5143604241519781,8,0.6549997329711914,0.6137504577636719,1.4187498092651367,2.810000419616699,-1.504999160766598,3,0.006713333663406873,-1.2666723180604016,18.112499237060547,-1.3615822618395927,18.25,-1.236210065961,18.0575008392334,0.006713333663406873
601,2010-08-06,18.03499984741211,18.049999237060547,17.71500015258789,17.787500381469727,19362800.0,0.008951040414663547,1.4144230835320883,-1.5714320314865629,52.56983035445612,45.586639897325576,0.4470948605548095,0.5091604358475692,0.580950180553863,2.748307836967271,11.4583117445474,0.33499908447265625,0.0008099227284930066,-0.4382500648498535,-1.4163994780213045,0.5398993483215975,-0.927324771435579,0.05082464173587198,1.0201646201636727,48.12032663035528,-6.43846159831277,0.4890747065857263,8,0.4812498092651367,0.4537506103515625,1.234375,2.65000057220459,-1.2549991607666016,4,0.004990305148286689,-1.181826588882638,17.875,-1.2666723180604016,18.112499237060547,-1.3615822618395927,18.25,0.004990305148286689
602,2010-08-09,18.684999465942386,18.717500686645508,18.20249938964844,18.280000686645508,28612400.0,0.03604101048126962,1.1914891890136854,1.6363622351862412,53.145697176699876,45.34246251513699,-0.2854389538381916,-0.18518451816588666,-0.06201067041262931,2.052668369826744,11.627370682821192,0.6825008392333984,-0.027072137631900972,0.2338746070861859,-0.7010265631948513,1.1687757773672232,-0.23357597805433272,0.7013251922267045,0.28975514273412273,96.75798469936242,39.62330420577644,0.46745058514051885,8,-0.22249984741211293,-0.1474990844726598,0.5468754768371547,2.000000953674313,-1.452499389648441,0,-0.04335025363092959,1.4144230835320883,18.03499984741211,-1.181826588882638,17.875,-1.2666723180604016,18.112499237060547,-0.04335025363092959
603,2010-08-10,18.8174991607666,18.9325008392334,18.51499938964844,18.51499938964844,31068400.0,0.007091233535527985,-1.7603422511145013,0.7469152663702657,58.35726377444663,46.24004582512592,-0.5257434271065975,-0.3622471949993198,-0.17587362771042336,1.8803446466969156,11.850668258106134,0.4175014495849574,-0.08834730244434397,0.38287429809570384,-0.5110277347952383,1.276776330986646,-0.06407671834976725,0.8298253145411749,-1.102499008178711,90.55428224983982,28.784057358202,0.446951016445471,8,-0.49374866485595703,-0.279998779296875,0.24000072479248047,1.8675012588500977,-1.7224998474121094,1,-0.089278515889606,1.1914891890136854,18.684999465942386,1.4144230835320883,18.03499984741211,-1.181826588882638,17.875,-0.089278515889606
604,2010-08-11,18.377500534057614,18.587499618530273,18.25,18.5,23113600.0,-0.023382417767094155,1.268914890206764,-0.404957218610709,47.217345521311344,47.52491104107508,-0.16896343595090002,0.024465421530358356,0.2858508689006598,2.282705782267623,12.226630032917859,0.5674991607666016,-0.1975229106117311,-0.022499370574955435,-0.8649423429548939,0.819943601804983,-0.44372085676492645,0.3987221156150156,-0.638150367736813,54.41478503762185,-2.6850431291980854,0.42122148618996985,8,-0.053750038146969104,0.15999984741211293,0.5524992942810094,2.3074998855590856,-1.2550010681152273,2,-0.0915522127786279,-1.7603422511145013,18.8174991607666,1.1914891890136854,18.684999465942386,1.4144230835320883,18.03499984741211,-0.0915522127786279
605,2010-08-12,18.2450008392334,18.54750061035156,18.13249969482422,18.19499969482422,24677200.0,-0.0072098865990325445,-3.7428365903368497,-0.4081743869209691,42.07651361688901,47.553198456883415,0.003048718678044793,0.11771419594188615,0.44091897401904134,2.3748186824851345,12.193083389512779,0.4150009155273402,-0.2977518581111056,-0.12624912261962962,-0.9473160755214671,0.6948178302822079,-0.5367825990705484,0.28428435383128914,-0.4817876594543442,43.53185936229577,-8.647530562596295,0.4105334764509194,8,0.0787496566772461,0.2924995422363281,0.6224989891052246,2.439999580383301,-0.6675014495849609,3,-0.06700475190617261,1.268914890206764,18.377500534057614,-1.7603422511145013,18.8174991607666,1.1914891890136854,18.684999465942386,-0.06700475190617261
606,2010-08-13,18.05500030517578,18.280000686645508,18.037500381469727,18.23500061035156,14566800.0,-0.010413840795723495,-1.2558151913557247,-3.5999237078008064,38.47070973528605,47.46186216455039,0.16624500291589328,0.34032448596259357,0.6389308631737158,2.5199636189428283,11.294065649488605,0.24250030517578125,-0.35787033923198663,-0.3258747100830064,-1.1260787212755474,0.47432930110953464,-0.7259767156792769,0.07422729551326412,-0.2684013722076415,1.9552977380348564,-43.19915061251751,0.4001020055962709,8,0.2687501907348633,0.4825000762939453,0.7781248092651367,2.630000114440918,-0.5699996948242188,4,-0.09332591733378948,-3.7428365903368497,18.2450008392334,1.268914890206764,18.377500534057614,-1.7603422511145013,18.8174991607666,-0.09332591733378948
607,2010-08-16,18.207500457763672,18.309999465942386,17.950000762939453,18.020000457763672,10700800.0,0.008446422044322777,-1.1984694590691174,-1.0416649006061325,38.76336506657813,47.088574633043216,0.04163865233151398,0.2313881301493268,0.5021015311835058,2.327949178448918,10.282238808525857,0.35999870300293324,-0.27009456624349326,-0.19349956512451172,-0.9518742009973948,0.5648750707483714,-0.5726868830609533,0.18568775281192984,-0.39798348667022765,26.20861830316843,-13.010998353188498,0.3791873179364412,8,0.11625003814697266,0.3299999237060547,0.6431245803833008,2.3575000762939453,-0.5524997711181641,0,-0.07840174297562508,-1.2558151913557247,18.05500030517578,-3.7428365903368497,18.2450008392334,1.268914890206764,18.377500534057614,-0.07840174297562508
608,2010-08-17,18.34000015258789,18.4424991607666,18.11000061035156,18.362499237060547,13334000.0,0.007277203981489899,2.6438410568341353,-0.1199951171875,44.283911680994976,47.22528718640744,-0.0857717687656816,0.09925163563354289,0.389069671409743,2.1496781367868856,9.738351392117123,0.3324985504150426,-0.23645855467886534,-0.05799989700317454,-0.8168657274806677,0.7008659334743186,-0.4374328122419229,0.3214330182355738,-0.5080235041316463,61.17648466788139,22.457045811894638,0.3794329152387467,8,-0.016249656677246094,0.19750022888183594,0.510624885559082,2.021249771118164,-0.5949993133544922,1,-0.06038713560957465,-1.1984694590691174,18.207500457763672,-1.2558151913557247,18.05500030517578,-3.7428365903368497,18.2450008392334,-0.06038713560957465
609,2010-08-18,18.21999931335449,18.34499931335449,18.1299991607666,18.270000457763672,12232000.0,-0.006543120950654346,1.1500138283567551,2.2223635130554307,53.409072518651534,47.58818993836819,0.05708463954201548,0.24189302693789827,0.515778476221012,2.223383850970489,9.31277813880556,0.21500015258788707,-0.16365593763519826,-0.1845006942749059,-0.9344330059743591,0.5654316174245473,-0.5594668501246325,0.1904654615748207,-0.36601218108270217,45.18805345046606,2.7965061352890785,0.3749661558497266,8,0.1037511825561559,0.25125026702881215,0.6431260108947789,2.141250610351566,-0.12749862670898082,2,-0.061745337123883415,2.6438410568341353,18.34000015258789,-1.1984694590691174,18.207500457763672,-1.2558151913557247,18.05500030517578,-0.061745337123883415
610,2010-08-19,17.907499313354492,18.1825008392334,17.875,18.104999542236328,18442400.0,-0.0171514825344119,-1.3428737511353315,3.949914171275706,43.425065036572136,46.572104903047745,0.4187114557200857,0.525619988678173,0.827866665197952,2.4873414828118214,9.242470092237804,0.34499931335448863,-0.12710720849153034,-0.46162567138672017,-1.2360951927082233,0.312843849934783,-0.84886043204747,-0.07439091072597037,1.0250015258789062,5.726759720770469,-36.194047763901565,0.3872347606607509,8,0.49625110626220703,0.5637502670288086,0.9556260108947754,2.3000011444091797,0.3425006866455078,3,-0.04383637456440903,1.1500138283567551,18.21999931335449,2.6438410568341353,18.34000015258789,-1.1984694590691174,18.207500457763672,-0.04383637456440903
611,2010-08-20,17.524999618530273,17.897499084472656,17.395000457763672,17.822500228881836,31538400.0,-0.021359749238631598,1.245812341764059,1.5063304586323119,42.10523934485567,45.34538736617617,0.8060215035261749,0.8432576033662258,1.1760843246636767,2.8155480139182743,10.000893558594647,0.5124988555908203,-0.09588786155047657,-0.7755003929138198,-1.5947741589733972,0.04377337314575769,-1.1851372759436103,-0.36586350988402927,1.3863512039184585,12.410436441966457,-30.94961395975545,0.40963688302978934,8,0.6387510299682617,0.8312501907348633,1.4431257247924805,2.4200000762939453,0.7924995422363281,4,0.00299570740433297,-1.3428737511353315,17.907499313354492,1.1500138283567551,18.21999931335449,2.6438410568341353,18.34000015258789,0.00299570740433297
612,2010-08-23,17.530000686645508,17.825000762939453,17.399999618530273,17.637500762939453,18389600.0,0.0002853676590066634,-1.3129174732843047,0.3613440529312202,38.69702615253881,43.160916519297515,0.6928107063432272,0.7598646799538038,1.1471939613569262,2.7556119193884427,11.009764440182815,0.4250011444091797,-0.09054686095034015,-0.6959993362426751,-1.5107616191969626,0.11876294671161247,-1.1033804777198206,-0.2886181947655295,1.3206961212158213,12.887865970126969,-30.277829681486764,0.407381141477144,8,0.46124935150146484,0.8262491226196289,1.4056243896484375,2.3749990463256836,1.072500228881836,0,-0.002567032203725228,1.245812341764059,17.524999618530273,-1.3428737511353315,17.907499313354492,1.1500138283567551,18.21999931335449,-0.002567032203725228
613,2010-08-24,17.665000915527344,17.74250030517578,17.25,17.377500534057614,26747600.0,0.007701096611175906,1.2259943016504524,-2.6744202551409995,42.969387718408726,42.68892120786389,0.421457010635617,0.5351482041358224,1.0079174354493858,2.5598364390296346,12.147435622857033,0.49250030517578125,-0.10715870220715118,-0.4866241455078111,-1.211942703951209,0.2386944129355868,-0.84928342472951,-0.12396486628611214,1.127468038330079,37.89965075466616,-5.692940621135676,0.36265927922169916,8,0.2337493896484375,0.618748664855957,1.2456245422363281,1.8687496185302734,0.8999996185302699,1,-0.0005661040681320673,-1.3129174732843047,17.530000686645508,1.245812341764059,17.524999618530273,-1.3428737511353315,17.907499313354492,-0.0005661040681320673
614,2010-08-25,17.71500015258789,18.03499984741211,17.567499160766598,17.577499389648438,22398800.0,0.0028304123673494885,-4.936470645223571,0.47826288868395844,47.32888306388442,43.2725178130856,0.29904731990496103,0.42171086334488095,0.9287473537218247,2.449055041543577,13.11513135976618,0.46750068664551137,-0.1786566002607337,-0.3826249122619636,-1.065853041222443,0.30060321669851575,-0.7242389767422033,-0.041010847781723925,0.9849206640380856,49.865923227496886,3.1440415164618685,0.3416140644802401,8,0.13124942779541016,0.5687494277954102,1.1725001335144043,1.8187503814697266,0.6149997711181605,2,0.0016935188477051888,1.2259943016504524,17.665000915527344,-1.3129174732843047,17.530000686645508,1.245812341764059,17.524999618530273,0.0016935188477051888
615,2010-08-26,17.477500915527347,17.850000381469727,17.469999313354492,17.802499771118164,14099200.0,-0.013406674288165221,-1.2352868578865583,-2.363614925787185,40.92759582686174,43.545505156594004,0.46514225279904053,0.6518743948815136,1.1317802865564666,2.624053423088231,12.913364961689162,0.3800010681152344,-0.302592548054065,-0.5942491531372021,-1.330946639048232,0.14244833277382796,-0.9625978960927171,-0.22590041018168705,1.1354246521010687,28.98101398074716,-16.838424210839225,0.36834874295551556,8,0.3687486648559535,0.8062486648559535,1.4099993705749476,2.05624961853027,0.8324985504150391,3,0.03518808404534446,-4.936470645223571,17.71500015258789,1.2259943016504524,17.665000915527344,-1.3129174732843047,17.530000686645508,0.03518808404534446
616,2010-08-27,17.77750015258789,17.782499313354492,17.399999618530273,17.59749984741211,15654000.0,0.01716488178204112,3.0263416788804784,-0.5538490430944993,33.3333333333332,42.94216829734457,0.13593505680303863,0.32440259206174815,0.7914665006510901,2.269409420491364,12.739232889802876,0.38249969482421875,-0.33458728969310414,-0.2662499427795417,-1.0029874668559664,0.47048758129688295,-0.6346187048177541,0.10211881925867061,0.7536498809828203,67.19748472905925,26.6721555100451,0.36836876203821245,8,0.06874942779541016,0.5062494277954102,1.1100001335144043,1.7562503814697266,0.9699993133544957,4,0.0265785314783602,-1.2352868578865583,17.477500915527347,-4.936470645223571,17.71500015258789,1.2259943016504524,17.665000915527344,0.0265785314783602
617,2010-08-30,17.385000228881836,17.850000381469727,17.385000228881836,17.74250030517578,14000000.0,-0.02207846549498793,-1.6013988998735549,-1.9861081676768533,25.984915149313608,40.908946460491094,0.4464418761324751,0.6998172033540655,1.147931145175619,2.6013138571720127,12.375009400731829,0.4650001525878906,-0.34459694537406804,-0.6251248359680162,-1.4184343331687899,0.16818466123275755,-1.021779584568403,-0.2284700873676293,1.0692808026746334,17.19748472905925,-16.297285826694836,0.396654748600386,8,0.41249942779541016,0.8987493515014648,1.502500057220459,2.1487503051757812,1.1725006103515625,0,0.05363813170019971,3.0263416788804784,17.77750015258789,-1.2352868578865583,17.477500915527347,-4.936470645223571,17.71500015258789,0.05363813170019971
618,2010-08-31,17.245000839233402,17.524999618530273,17.002500534057614,17.385000228881836,23217200.0,-0.008052883969242197,1.4881017257039224,0.39160660075866116,28.890957208536406,38.18471142603386,0.4635257336941585,0.8017713542562781,1.218415882328916,2.675176956898465,12.706876143847218,0.5224990844726598,-0.32737923461761653,-0.7148742675781214,-1.569180847900153,0.1394323127439101,-1.1420275577391372,-0.28772097741710567,1.1370233304296775,23.486727985118662,-7.057693010756534,0.4271532901610163,8,0.3474998474121058,0.9149990081787074,1.5924992561340297,2.288749694824215,1.1574993133544886,1,0.07871846971474472,-1.6013988998735549,17.385000228881836,3.0263416788804784,17.77750015258789,-1.2352868578865583,17.477500915527347,0.07871846971474472
619,2010-09-01,17.63249969482422,17.684999465942386,17.267499923706055,17.457500457763672,17290400.0,0.02247021378562275,1.982152588555808,-1.2500000000000318,39.574441836380174,37.7568644037903,-0.017962912208940196,0.3968131536720563,0.7817191861223023,2.220449149092751,12.921997054107216,0.4399986267089844,-0.3158899149649663,-0.30337543487548757,-1.1665518564139177,0.5598009866629425,-0.7349636456447008,0.1282127758937257,0.6391625839904229,74.33619754509007,43.55774369113254,0.4315882107692142,9,-0.11374950408935547,0.47375011444091797,1.2218751907348633,1.9012508392333984,0.8675003051757812,2,0.052885345547864615,1.4881017257039224,17.245000839233402,-1.6013988998735549,17.385000228881836,3.0263416788804784,17.77750015258789,0.052885345547864615
620,2010-09-02,17.9950008392334,18.0625,17.665000915527344,17.7450008392334,16776800.0,0.02055869279360234,1.0649393113698291,1.4285776566757493,49.03537795876813,38.52687980533614,-0.40984639527535194,0.04612813844672914,0.3812776234438573,1.7937411783012926,12.487409270627696,0.43000030517578125,-0.33952620123173105,0.053125667572022195,-0.8099373413939368,0.9161886765379812,-0.3784058369109573,0.4846571720550017,0.1751285000006817,93.63215143636022,56.76195059937159,0.43153150448297983,9,-0.46250057220458984,-0.027500152587890625,0.6849989891052246,1.0149993896484375,0.577499389648441,3,0.01861623055567052,1.982152588555808,17.63249969482422,1.4881017257039224,17.245000839233402,-1.6013988998735549,17.385000228881836,0.01861623055567052
621,2010-09-03,18.125,18.28499984741211,18.020000457763672,18.25,14072000.0,0.007224181978539912,1.717946711530185,-0.5,48.66395920772848,39.634316811468324,-0.49817328893105994,-0.08093215699250322,0.2243825216919504,1.593771357519394,11.714943219686864,0.28999900817871094,-0.3978799064128893,0.1786248207092278,-0.6874160005010985,1.0446656419195541,-0.25439558989593536,0.611645231314391,-1.1224994659423864,87.52437169002337,47.268790857411474,0.4330204106051632,9,-0.4812498092651367,-0.1574993133544922,0.42749977111816406,0.8850002288818359,0.4375,4,0.010206867086476556,1.0649393113698291,17.9950008392334,1.982152588555808,17.63249969482422,1.4881017257039224,17.245000839233402,0.010206867086476556
622,2010-09-07,17.875,18.2450008392334,17.834999084472656,17.967500686645508,14419200.0,-0.01379310344827589,-3.753574153315421,0.7400054931640625,42.74570295808826,39.60946294921049,-0.21689775333406303,0.11096240134560276,0.4425763139160992,1.770878184885035,12.213549558760835,0.4100017547607422,-0.40156760381774603,-0.030875205993652344,-0.8241828010342793,0.7624323890469746,-0.42752900351396406,0.36577859152665937,-0.8468494796752957,68.03118386553231,29.165257017635973,0.3966537975203134,9,-0.23124980926513672,0.09250068664550781,0.6149997711181641,1.135000228881836,1.360000610351559,1,0.048811158933839804,1.717946711530185,18.125,1.0649393113698291,17.9950008392334,1.982152588555808,17.63249969482422,0.048811158933839804
623,2010-09-08,17.137500762939453,17.667499542236328,17.075000762939453,17.587499618530273,45012000.0,-0.04125869857681386,-1.0608694209941452,4.864816380394664,35.840424252615506,38.33296752573616,0.4893690282206009,0.75484855006194,1.150649433800094,2.432850767557891,13.489255933653672,0.7999992370605469,-0.3887065494023041,-0.6843745231628411,-1.425294546639524,0.05654550031384176,-1.0548345349011825,-0.31391451142449966,-0.08421325607299934,5.165293164435645,-31.541823822979516,0.37046001173834087,9,0.5062494277954102,0.8299999237060547,1.3718743324279785,2.0887489318847656,2.154998779296875,2,0.08285922760480657,-3.753574153315421,17.875,1.717946711530185,18.125,1.0649393113698291,17.9950008392334,0.08285922760480657
624,2010-09-09,16.694999694824222,17.242500305175778,16.517499923706055,17.194999694824222,53064000.0,-0.02582063010448743,1.4369710724727345,1.1111139368199756,34.661601633396,37.636745948684414,0.8626881316542132,1.1223831296973223,1.5883600559447437,2.7993992852361025,14.669343117133815,0.725000381469723,-0.3757922781208016,-1.042750549316402,-1.892166511393384,-0.19333458723941988,-1.467458530354893,-0.6180425682779109,1.590000152587887,10.042420298722844,-29.320130544439863,0.4247079810384918,9,0.7062501907348597,1.0300006866455043,1.8143754005432093,2.5312499999999964,2.704999923706051,3,0.10227615986677896,-1.0608694209941452,17.137500762939453,-3.753574153315421,17.875,1.717946711530185,18.125,0.10227615986677896
625,2010-09-10,17.022499084472653,17.120000839233402,16.670000076293945,16.709999084472653,31392000.0,0.019616615491760747,-1.2930091067246516,-0.625,43.55354845403094,38.77232540653972,0.5183715904211965,0.7363543036894349,1.2654186348250214,2.393368289535367,15.738321753303133,0.4500007629394567,-0.38363703365984136,-0.6541260719299338,-1.525509248526383,0.2172571046665155,-1.0898176602281566,-0.21843448363171092,1.2271507644653354,28.571382323328585,-13.613824623825018,0.4356915882982239,9,0.37875080108642933,0.7025012969970739,1.486876010894779,2.203750610351566,2.567501068115238,4,0.08679694492538248,1.4369710724727345,16.694999694824222,-1.0608694209941452,17.137500762939453,-3.753574153315421,17.875,0.08679694492538248
626,2010-09-13,16.370000839233402,17.0,16.225000381469727,17.0,60549200.0,-0.03833151889163189,1.4603195267347056,-2.015997314453114,37.23870969907914,40.02274702318034,1.0618887489711,1.324027693375772,1.897981229113494,2.9664158822345534,16.894522523992972,0.7974987030029261,-0.43288863284823975,-1.2223743438720653,-2.251308819322542,-0.19343986842158856,-1.7368415815973037,-0.707907106146827,1.8450060111999491,7.178238856648796,-37.11369535447915,0.5144672377252378,9,0.884999275207516,1.2087497711181605,2.1393742561340297,2.8562488555908168,3.017499923706051,0,0.1345448550234516,-1.2930091067246516,17.022499084472653,1.4369710724727345,16.694999694824222,-1.0608694209941452,17.137500762939453,0.1345448550234516
627,2010-09-14,16.780000686645508,16.987499237060547,16.387500762939453,16.407499313354492,39616000.0,0.025045804910985403,-1.9090942719218746,-0.5912728087411213,40.81948822052453,41.34813935784568,0.6225080582036746,0.8449192018140224,1.469819903633912,2.470519411916605,17.979708911310375,0.6174983978271449,-0.4337974551586683,-0.7409995079040534,-1.788155020841554,0.3061560050334471,-1.2645772643728037,-0.21742175143530318,1.355405905029297,38.474913557719645,-6.351904755646572,0.5235777564687507,9,0.47499942779541016,0.7987499237060547,1.7224993705749512,2.446249008178711,3.0999984741210938,1,0.106227606699272,1.4603195267347056,16.370000839233402,-1.2930091067246516,17.022499084472653,1.4369710724727345,16.694999694824222,0.106227606699272
628,2010-09-15,17.232500076293945,17.375,16.899999618530273,16.930000305175778,43076400.0,0.02696658945959185,-1.6206834863592119,0.8120769285911882,45.38055893686511,41.99326348012179,0.18779791306685212,0.3216875854522243,1.0113768245898456,1.9280945425275533,19.07343734288961,0.5949993133544922,-0.42688451789441473,-0.23312511444091655,-1.212886980280107,0.7466367513982739,-0.72300604736051,0.2567558184786769,0.8264902669726553,87.60869817607654,41.625686549012855,0.4898809329195948,9,0.022500038146972656,0.3462505340576172,1.2674999237060547,1.9937496185302734,2.5674991607666016,2,0.11620487597225515,-1.9090942719218746,16.780000686645508,1.4603195267347056,16.370000839233402,-1.2930091067246516,17.022499084472653,0.11620487597225515
629,2010-09-16,17.094999313354492,17.302499771118164,17.014999389648438,17.202499389648438,29800400.0,-0.007979153479221957,-1.1495361754618638,-0.3553724219247485,46.26645264130305,41.68560511151456,0.2693624705283426,0.3906116207736865,1.1206618819590588,1.9763124640847494,20.22627221796937,0.28750038146972656,-0.3618241307158563,-0.3143758773803711,-1.2394289585806462,0.610677203819904,-0.7769024179805086,0.14815066321976644,0.8906314314402337,75.65210612823026,26.381697106705445,0.46252654060013676,9,0.16000080108642578,0.3112506866455078,1.3356261253356934,2.1312503814697266,2.7275009155273473,3,0.128546377136451,-1.6206834863592119,17.232500076293945,-1.9090942719218746,16.780000686645508,1.4603195267347056,16.370000839233402,0.128546377136451
630,2010-09-17,17.122499465942386,17.25,17.047500610351562,17.192499160766598,41961600.0,0.00160866649268665,1.1891663401859909,0.6511594897180014,43.24741082155659,41.083766401939904,0.11743173170121679,0.31756772762338414,1.0625883491623007,1.8709579282034632,21.01791809042311,0.2024993896484375,-0.30191011011647717,-0.24762573242187003,-1.1500253423915545,0.6547738775478145,-0.6988255374067123,0.20357407256297222,0.79270606431934,78.04342453779982,29.75841196684297,0.45119980498484186,9,0.11250114440917613,0.26375102996825817,1.3081259727477992,2.1037502288818324,3.0349998474121023,4,0.13301213161769776,-1.1495361754618638,17.094999313354492,-1.6206834863592119,17.232500076293945,-1.9090942719218746,16.780000686645508,0.13301213161769776
631,2010-09-20,17.577499389648438,17.579999923706055,17.017499923706055,17.125,29386800.0,0.026573218741286597,1.4590139330114815,-6.464305177112373,51.95928035928456,42.107497224295045,-0.4731558403974354,-0.14050093602610048,0.5631350595055196,1.3373244363300927,20.880241709832053,0.5625,-0.29140974016925014,0.2047492027282729,-0.6998500600150024,1.1093484654715482,-0.24755042864336474,0.6570488340999106,0.27009793466161014,99.7903114618538,45.60774679390111,0.45229963137163753,9,-0.6312494277954102,-0.24374961853027344,0.853126049041748,1.6487503051757812,2.4300003051757812,0,0.11449300712959398,1.1891663401859909,17.122499465942386,-1.1495361754618638,17.094999313354492,-1.6206834863592119,17.232500076293945,0.11449300712959398
632,2010-09-21,17.485000610351562,17.77750015258789,17.379999160766598,17.612499237060547,25300000.0,-0.005262340065922522,-1.3555507832809353,-0.2817653009610521,52.46659784785028,43.9548498459878,-0.4937157432427277,-0.05433193272144621,0.6162008053328947,1.353006983583093,20.590725168626246,0.3975009918212926,-0.34832865583417316,0.11450042724609233,-0.788674715970771,1.0176755704629556,-0.33708714436233933,0.566087998854524,0.29769283624487386,66.66673912051175,8.246044345891931,0.4515875716084311,9,-0.4837503433227539,-0.15125083923339844,0.945624828338623,1.7412490844726562,2.4949989318847656,1,0.10880755425662159,1.4590139330114815,17.577499389648438,1.1891663401859909,17.122499465942386,-1.1495361754618638,17.094999313354492,0.10880755425662159
633,2010-09-22,17.655000686645508,17.717500686645508,17.487499237060547,17.520000457763672,25826400.0,0.009722623412051767,-1.299983787753078,-1.0588367291984562,50.24207644419929,45.686013713854834,-0.651053973384947,-0.23728535819453356,0.40728537589082947,1.1167380780155938,20.069912821850806,0.2325000762939453,-0.41691009917920496,0.28500051498413015,-0.6174989635614452,1.1874999935297055,-0.1662492242886593,0.7362502542569196,0.12249946594238281,83.93451234459815,26.389908763401294,0.4512497392727882,9,-0.6537504196166992,-0.32125091552734375,0.7756247520446777,1.5824995040893555,1.457498550415039,2,0.12602653002466968,-1.3555507832809353,17.485000610351562,1.4590139330114815,17.577499389648438,1.1891663401859909,17.122499465942386,0.12602653002466968
634,2010-09-23,17.7450008392334,17.864999771118164,17.475000381469727,17.512500762939453,26984000.0,0.005097714476780979,-1.5365744732320632,1.722219867474816,47.14285465162409,46.084825513587404,-0.6441918084946892,-0.3424819204909113,0.2811117487190913,0.9641518109012566,20.06375064404199,0.3899993896484375,-0.4475193934067292,0.3735006332397468,-0.5315094834192209,1.2785107498987145,-0.07900442508973882,0.8260056915692324,-1.5200004577636719,85.84083144661449,31.503603475596236,0.4525050583294847,9,-0.7000007629394531,-0.46000099182128906,0.6856245994567871,1.4924993515014648,1.7950000762939453,3,0.11580717388773731,-1.299983787753078,17.655000686645508,-1.3555507832809353,17.485000610351562,1.4590139330114815,17.577499389648438,0.11580717388773731
635,2010-09-24,18.092500686645508,18.092500686645508,17.84000015258789,17.9375,21028800.0,0.01958297159636091,2.25805697409709,0.6666694012157806,49.64616945573764,47.46343215321613,-0.9207801357659839,-0.676215055026816,-0.09120993309881342,0.5590437411256914,19.74115355501772,0.3474998474121094,-0.3763952268563102,0.6902504920959487,-0.2700290763211086,1.650530060513006,0.21011070788742003,1.1703902763044773,-1.8347003173828114,100.0,47.80102749802553,0.4801397842085295,9,-0.8524999618530273,-0.8375005722045898,0.30499935150146484,1.1449995040893555,1.2374992370605433,4,0.09561970300287359,-1.5365744732320632,17.7450008392334,-1.299983787753078,17.655000686645508,-1.3555507832809353,17.485000610351562,0.09561970300287359
636,2010-09-27,18.25,18.372499465942386,17.975000381469727,18.1924991607666,20098400.0,0.008705226330086413,1.628095108986891,0.37097151295145514,54.16667019879679,48.94645237302416,-0.875639704670423,-0.8395447701318766,-0.24134487332230847,0.3520112830559299,19.320041152854834,0.3974990844726598,-0.2524560984325852,0.824124813079834,-0.1963863520835396,1.8446359782432076,0.31386923049814897,1.334380395661519,-1.9188116180419925,87.6574883349089,35.91370121962359,0.510255582581686,9,-0.6137504577636719,-0.9512500762939453,0.1875,0.9875001907348633,1.3549995422363281,0,0.10452051032079379,2.25805697409709,18.092500686645508,-1.5365744732320632,17.7450008392334,-1.299983787753078,17.655000686645508,0.10452051032079379
637,2010-09-28,18.3174991607666,18.399999618530273,18.137500762939453,18.232500076293945,29212800.0,0.0036985841515946305,1.0999908447265625,1.4782233721431652,65.40469447281686,51.17135632146324,-0.7846204189826409,-0.8786503450509358,-0.2986898313623385,0.2488797931640434,19.054506179295824,0.2624988555908203,-0.18657263249562916,0.8449990272521966,-0.2501288688791945,1.9401269233835876,0.29743507918649925,1.3925629753178939,-1.8638321137695328,91.08102423675062,32.06377712360312,0.5475639480656956,9,-0.6099996566772461,-1.0049991607666016,-0.057498931884765625,0.8537511825561523,1.4325008392333984,1,0.09226153194958786,1.628095108986891,18.25,2.25805697409709,18.092500686645508,-1.5365744732320632,17.7450008392334,0.09226153194958786
638,2010-09-29,18.602500915527344,18.625,18.21999931335449,18.252500534057614,27882000.0,0.015558988279970709,1.0506439136040508,4.11769589803433,75.97008693050864,54.47176013137497,-0.9553119354993633,-1.1138444827943559,-0.5891978213602656,-0.06794395090450678,18.31762412833375,0.40500068664551137,-0.01237774092691879,1.0621257781982436,-0.1369707924967365,2.2612223488932237,0.46257749285075533,1.6616740635457319,-1.9931272628076186,98.04355722296582,31.475095769285446,0.59954828534749,9,-0.7812509536743164,-1.1775007247924805,-0.42875099182128906,0.5687494277954102,1.3949985504150426,2,0.07404910946996379,1.0999908447265625,18.3174991607666,1.628095108986891,18.25,2.25805697409709,18.092500686645508,0.07404910946996379
639,2010-09-30,18.565000534057614,18.74250030517578,18.45249938964844,18.684999465942386,23144000.0,-0.0020158784907479133,1.4680864878903666,-0.3428537174184505,72.80121889948313,57.75551658447792,-0.7681415484199157,-1.0570995487194388,-0.5477592211555695,-0.07757628513816073,18.001253062369877,0.2900009155273402,0.12841121872913774,0.9780003547668414,-0.3057111361488829,2.261711845682566,0.33614460930898105,1.6198561002247018,-1.754064246609861,80.3324386584099,8.587572931709076,0.6418557454578614,9,-0.6850004196166957,-1.0812501907348597,-0.4737505912780726,0.5337495803833043,1.3850002288818395,3,0.029490906935259353,1.0506439136040508,18.602500915527344,1.0999908447265625,18.3174991607666,1.628095108986891,18.25,0.029490906935259353
640,2010-10-01,18.32999992370605,18.6924991607666,18.292499542236328,18.684999465942386,18121600.0,-0.01265826036042672,1.162166341900962,2.958355850843893,83.0522594199858,61.210292035666946,-0.38425246049832396,-0.8387162489830757,-0.3283948184332708,0.1157515391810442,18.38523647528032,0.39999961853027344,0.21559910107881208,0.7262497901916483,-0.5882499164348722,2.0407494968181688,0.06899993687838801,1.3834996435049085,-1.2872759541309335,46.25401661567931,-32.26771206372772,0.6572498533132611,10,-0.26875019073485973,-0.8462495803832972,-0.26500034332275035,0.7687501907348668,1.347499847412113,4,0.06601205656615461,1.4680864878903666,18.565000534057614,1.0506439136040508,18.602500915527344,1.0999908447265625,18.3174991607666,0.06601205656615461
641,2010-10-04,18.309999465942386,18.59000015258789,18.145000457763672,18.315000534057614,23152000.0,-0.0010911324520955779,-1.6567218565669908,0.014087533983066065,79.70870535879635,64.2371928702165,-0.27873144653240445,-0.8476024855643054,-0.33369255066903136,0.08747233575736502,19.13142902383845,0.44499969482421875,0.31561691452017016,0.6969993591308636,-0.6354258519666764,2.0294245702284037,0.030786753582095372,1.363211964679632,-1.0633023360951874,28.512203887842098,-52.80007879926641,0.66621260554877,10,-0.20124912261963246,-0.8262491226196325,-0.24499988555908558,0.7887506484985316,1.2700004577636648,0,0.055707290415869304,1.162166341900962,18.32999992370605,1.4680864878903666,18.565000534057614,1.0506439136040508,18.602500915527344,0.055707290415869304
642,2010-10-05,18.747499465942386,18.747499465942386,18.415000915527344,18.530000686645508,20658000.0,0.023894047665800056,2.0574750947101896,-43.490465293731454,79.58981595585693,67.49805281595624,-0.5792243938630861,-1.2821205073978668,-0.795877735926215,-0.3964530304699565,19.69496602826647,0.4375,0.4525880661256174,1.090874385833743,-0.3317493996218239,2.51349817128931,0.37956249310596135,1.8021862785615248,-1.321305955055756,100.0,18.679300498920483,0.7113118927277832,10,-0.6362495422363317,-1.2612495422363317,-0.6824998855590856,0.3512506484985316,1.0750007629394531,1,0.04573943729678276,-1.6567218565669908,18.309999465942386,1.162166341900962,18.32999992370605,1.4680864878903666,18.565000534057614,0.04573943729678276
643,2010-10-06,18.5575008392334,18.875,18.450000762939453,18.76499938964844,15120800.0,-0.010134611661365756,-1.0118368839470726,-0.9540216781254393,77.99046799960867,70.92556541017676,-0.27685769272415683,-1.0332602463834704,-0.6375525648693952,-0.2206454799284785,19.207990784731134,0.4249992370605469,0.5083942088741935,0.8298757553100593,-0.6250320646567111,2.2847835752768297,0.10242184532667409,1.5573296652934445,-0.9463244946389615,56.50693700519949,-24.476150362317938,0.727453909983385,10,-0.20000076293945312,-1.0075006484985352,-0.516876220703125,0.5412492752075195,1.2474994659423828,2,0.06425968513203428,2.0574750947101896,18.747499465942386,-1.6567218565669908,18.309999465942386,1.162166341900962,18.32999992370605,0.06425968513203428
644,2010-10-07,18.40250015258789,18.69750022888184,18.38500022888184,18.56999969482422,9975200.0,-0.008352454783017604,-2.086429055836142,0.8072323488587863,73.35767871475318,73.56017755006737,-0.02098984267293247,-0.7839737055235361,-0.5051544341869807,-0.07070219199732719,17.95704221295354,0.3125,0.5717584584557756,0.5895000457763686,-0.8095942405977219,1.988594332150459,-0.11004709741067487,1.289047188963412,-0.589112023128564,35.27395291720011,-44.1774241938169,0.6995471431870446,10,0.022500038146972656,-0.8524999618530273,-0.526249885559082,0.5725002288818359,0.8325004577636683,3,0.08667296835371552,-1.0118368839470726,18.5575008392334,2.0574750947101896,18.747499465942386,-1.6567218565669908,18.309999465942386,0.08667296835371552
645,2010-10-08,18.5,18.512500762939453,18.292499542236328,18.42250061035156,9381600.0,0.005298184844649834,3.292668403423893,-0.46268418775196274,69.35993134344609,75.24831767725063,-0.06102444754438352,-0.8064547910449242,-0.5987995842738343,-0.1543017572400167,16.55961180046024,0.220001220703125,0.6459670238723589,0.6131248474121094,-0.7661109779587072,1.992360672782926,-0.07649306527329713,1.3027427600975159,-0.5167539712541647,48.63010477360019,-27.081616131845628,0.6896179126854075,10,0.0062503814697265625,-0.9499998092651367,-0.6875,0.47500038146972656,0.5900001525878906,4,0.0783784196183488,-2.086429055836142,18.40250015258789,-1.0118368839470726,18.5575008392334,2.0574750947101896,18.747499465942386,0.0783784196183488
646,2010-10-11,18.57250022888184,18.69750022888184,18.457500457763672,18.462499618530273,10399200.0,0.003918931290910255,-3.0000317894268957,1.4193738924985042,73.01585379342197,76.09400204620675,-0.09271737028677407,-0.7436144298332081,-0.6775646299514939,-0.223835366819646,14.72966329175166,0.23999977111816762,0.7401714107523496,0.5755001068115284,-0.6351985456935267,1.7861987593165836,-0.02984921944100094,1.1808494330640578,-0.4465735647353384,48.06874963162884,-27.59793520562527,0.6053493262525282,10,-0.06250000000000355,-1.0225000381469762,-0.8224997520446813,0.053750038146969104,0.17499923706054688,0,0.05949654212511213,3.292668403423893,18.5,-2.086429055836142,18.40250015258789,-1.0118368839470726,18.5575008392334,0.05949654212511213
647,2010-10-12,18.5625,18.63249969482422,18.38999938964844,18.530000686645508,13899200.0,-0.0005384427922250357,1.8116188812348244,0.29544666389234725,70.60156138368204,75.49749920767044,-0.04951614399536197,-0.6252855043794838,-0.6650480097950329,-0.2102977776055326,12.740292868622454,0.2425003051757777,0.8014541794535859,0.4763749122619636,-0.6135160166220359,1.5662658411459631,-0.06857055218003438,1.0213203767039616,-0.3167216021169388,46.35197349033065,-27.101128219115438,0.544945464441999,10,-0.05249977111816406,-1.0124998092651367,-0.7568745613098145,-0.19124984741210938,0.37000083923339844,1,0.054814810704703065,-3.0000317894268957,18.57250022888184,3.292668403423893,18.5,-2.086429055836142,18.40250015258789,0.054814810704703065
648,2010-10-13,19.23500061035156,19.25,18.575000762939453,18.677499771118164,29848000.0,0.0362289891098484,1.2978712352160093,17.15423440342732,76.75042786905108,75.93630020428913,-0.6960595032946202,-1.201682575597932,-1.3333716032434104,-0.8808232127476998,11.916416437072975,0.6875,0.8470930432318049,1.0487504959106424,-0.07824686661882652,2.1757478584401113,0.48525181464590617,1.6122491771753786,-0.888546756129788,98.43348485874634,25.450704101407595,0.5634986812647347,10,-0.537500381469723,-1.4975004196166957,-1.4293751716613734,-0.9887504577636683,0.0,2,0.03054325967705518,1.8116188812348244,18.5625,-3.0000317894268957,18.57250022888184,3.292668403423893,18.5,0.03054325967705518
649,2010-10-14,19.292499542236328,19.4325008392334,19.07250022888184,19.165000915527344,21303200.0,0.002989286720054718,-1.3040039062500297,0.22869674399827714,74.04806516937931,74.93583417644395,-0.714664948391075,-1.144803834403156,-1.3815065158261675,-0.9373897134475087,11.150438408457495,0.36000061035155895,0.8434941237068472,0.9963744163513191,-0.1109783905272721,2.1037272232299102,0.4426980129120217,1.5500508197906164,-0.9025001525878871,87.71919844601457,17.40399475093625,0.5536764034392962,10,-0.503748893737793,-1.4637489318847656,-1.4868741035461426,-1.066248893737793,-0.029998779296875,3,0.026564767401831668,1.2978712352160093,19.23500061035156,1.8116188812348244,18.5625,-3.0000317894268957,18.57250022888184,0.026564767401831668
650,2010-10-15,19.399999618530273,19.475000381469727,19.155000686645508,19.440000534057614,14348000.0,0.0055721176024183805,4.818143986683313,-0.3137360500254037,73.51735920148836,74.24790682563196,-0.7313312268655849,-1.1309133728090721,-1.4705438650809235,-1.0370157535770659,10.36676038370604,0.31999969482421875,0.777361203503478,0.9899994850158684,-0.07685866600212421,2.056857636033861,0.45657040950687033,1.5234285605248665,-0.8249988555908203,93.0874936055536,23.934653721511367,0.5334290755089964,10,-0.5162496566772461,-1.5499992370605469,-1.8368744850158691,-1.4162492752075195,-0.5349998474121094,4,-0.008505103681605841,-1.3040039062500297,19.292499542236328,1.2978712352160093,19.23500061035156,1.8116188812348244,18.5625,-0.008505103681605841
651,2010-10-18,19.59000015258789,19.592500686645508,19.1875,19.377500534057614,20168800.0,0.009793842154312893,2.7241324879640105,-5.312368872783319,74.78090588369005,73.71358348428008,-0.8053617502868882,-1.2252300537001588,-1.6446512503138528,-1.2196739385693078,10.344701106166255,0.4050006866455078,0.7414984603462713,1.079374980926513,-0.035426826694230584,2.1941767885472565,0.5219740771161412,1.6367758847368847,-0.8349994659423814,99.7920556041094,32.03272768001638,0.5574009038103725,10,-0.6475000381469727,-1.6812496185302734,-2.0268750190734863,-1.6062498092651367,-0.9274997711181641,0,-0.02552322593698131,4.818143986683313,19.399999618530273,-1.3040039062500297,19.292499542236328,1.2978712352160093,19.23500061035156,-0.02552322593698131
652,2010-10-19,19.387500762939453,19.88999938964844,19.309999465942386,19.40250015258789,28970400.0,-0.010336875348195829,-5.823448894872943,-0.07058548976312813,65.79476166207158,72.35850500233153,-0.5615879861742918,-0.9200643148320609,-1.4492387265573186,-1.012092804886624,10.8926530986966,0.5799999237060547,0.694429458769843,0.7817505836486802,-0.28834526096095203,1.8518464282583125,0.2467026613438641,1.3167985059534963,-0.46500007629394347,61.78713676936851,-2.052979151869067,0.5350479223048169,10,-0.2962512969970703,-1.2487506866455078,-1.970625400543213,-1.5500001907348633,-0.432500839233402,1,-0.03301102627010455,2.7241324879640105,19.59000015258789,4.818143986683313,19.399999618530273,-1.3040039062500297,19.292499542236328,-0.03301102627010455
653,2010-10-20,19.8799991607666,19.982500076293945,19.315000534057614,19.440000534057614,19824000.0,0.025402882189363707,1.06976455350332,-29.334435401831367,72.36393266926433,72.24808877505497,-0.946272387786042,-1.3041911846089569,-1.9475187463944685,-1.4916841020208622,11.516630382711494,0.6674995422363317,0.6914883803635803,1.162999057769774,0.047415258503896496,2.2785828570356514,0.6052071581368352,1.7207909574027127,-0.7639987335205056,88.73616124015406,25.86760583199552,0.5577918996329378,10,-0.7424993515014648,-1.4387493133544922,-2.4631237983703613,-2.0424985885620117,-1.0099983215332031,2,-0.04766088337685148,-5.823448894872943,19.387500762939453,2.7241324879640105,19.59000015258789,4.818143986683313,19.399999618530273,-0.04766088337685148
654,2010-10-21,19.799999237060547,20.21999931335449,19.645000457763672,19.862499237060547,19506400.0,-0.0040241412013706235,-2.0872624119285406,-0.14204589788717015,76.39138959867577,73.02936191452493,-0.7232473238274189,-1.1197524560540444,-1.8601646143111665,-1.3952391994020772,12.605756292647952,0.5749988555908168,0.6586891622818598,0.980249214172364,-0.136933134181497,2.097431562526225,0.4216580399954317,1.5388403883492963,-0.5106988800048811,60.56332226532438,-4.224817696673149,0.5585911741769313,10,-0.49499988555908203,-1.182499885559082,-2.3831238746643066,-1.962498664855957,-1.252498626708988,3,-0.028535285276751643,1.06976455350332,19.8799991607666,-5.823448894872943,19.387500762939453,2.7241324879640105,19.59000015258789,-0.028535285276751643
655,2010-10-22,19.82250022888184,19.967500686645508,19.677499771118164,19.787500381469727,14815600.0,0.0011364137721368017,-1.274507457327928,-0.5599975585938068,77.13007337907766,73.48649742404223,-0.6016983826333231,-1.060366390683992,-1.8706267917114268,-1.4000393970710086,14.224429823312956,0.29000091552734375,0.6471424697897064,0.9162502288818395,-0.23132656412221309,2.063827021885892,0.342461832379815,1.490038625383864,-0.5074996948242259,61.50127372179902,-7.550198237917428,0.5737883965020255,10,-0.5175008773803746,-1.203750610351566,-2.4918751716613805,-1.9849996566772496,-1.360000610351566,4,-0.02825069791783652,-2.0872624119285406,19.799999237060547,1.06976455350332,19.8799991607666,-5.823448894872943,19.387500762939453,-0.02825069791783652
656,2010-10-25,20.15749931335449,20.177499771118164,19.912500381469727,20.002500534057614,16515600.0,0.016899941006662145,1.717946711530086,4.428555858310177,76.25700427360121,74.11487996736659,-0.7691003740965776,-1.312421769001876,-2.1833209066331243,-1.7215569090982719,15.9459130355248,0.3549995422363246,0.6730548447973348,1.1558743476867654,-0.07602298701324273,2.3877716823867736,0.5399256803367614,1.7718230150367695,-0.6614990234375,93.13186698022639,26.838723846806715,0.615948667350005,10,-0.759999275207516,-1.5387496948242152,-2.846873760223385,-2.319998741149899,-1.3524990081787074,0,-0.0641200340450978,-1.274507457327928,19.82250022888184,-2.0872624119285406,19.799999237060547,1.06976455350332,19.8799991607666,-0.0641200340450978
657,2010-10-26,20.00749969482422,20.082500457763672,19.84499931335449,20.045000076293945,15630400.0,-0.0074413803120357835,3.222199616838813,-0.24193985036424492,77.41020132814995,74.18818812948868,-0.4387065668881256,-1.0849455513268609,-2.0172157349577304,-1.5559769257569656,17.6290480399233,0.3125,0.7188184974848433,0.9213747024536119,-0.3443194668890506,2.1870688717962743,0.2885276177822824,1.5542217871249413,-0.3666996002197287,76.51934749620676,8.617017078423189,0.6328470846713306,10,-0.3612499237060547,-1.2075004577636754,-2.867499828338623,-2.169999122619629,-0.7574996948242188,1,-0.06722475740946443,1.717946711530086,20.15749931335449,-1.274507457327928,19.82250022888184,-2.0872624119285406,19.799999237060547,-0.06722475740946443
658,2010-10-27,19.979999542236328,20.149999618530273,19.790000915527344,20.07250022888184,20665600.0,-0.0013744922157866712,1.9090867055586809,2.46665988505172,81.33069776815411,74.99736952935255,-0.3290142150729487,-1.000238060644925,-1.9778690364909721,-1.5119401250670066,19.01499039584018,0.3599987030029297,0.7570330894044304,0.8249996185302741,-0.4792168277319391,2.1292160647924874,0.17289139539916576,1.4771078416613825,-0.22335960388183906,58.26082629824394,-13.200000565370104,0.652108223131107,10,-0.2924995422363281,-1.1324996948242188,-2.812499523162842,-2.1424989700317383,-0.6424999237060547,2,-0.05130128338409112,3.222199616838813,20.00749969482422,1.717946711530086,20.15749931335449,-1.274507457327928,19.82250022888184,-0.05130128338409112
659,2010-10-28,19.112499237060547,19.875,18.82999992370605,19.834999084472656,44460800.0,-0.04341843468724538,1.6043561137229079,7.810751180485091,59.315582073757426,73.419394292938,0.5702341162907949,-0.09446048259664508,-1.1044897870749928,-0.6386077660549638,19.326238923625255,1.149999618530277,0.7941661551426584,-0.06987562179565288,-1.3445996865430665,1.2048484429517607,-0.7072376541693615,0.5674864105780557,1.1075000762939418,20.964700953179218,-51.17881831061037,0.6373620323737073,10,0.412500381469723,-0.2649993896484375,-1.9449992179870605,-1.274998664855957,0.4650001525878942,3,-0.012687948071015587,1.9090867055586809,19.979999542236328,3.222199616838813,20.00749969482422,1.717946711530086,20.15749931335449,-0.012687948071015587
660,2010-10-29,19.540000915527344,19.607500076293945,19.084999084472656,19.100000381469727,22865200.0,0.022367649210305318,-1.2233936781959036,-0.6089974075892692,63.280723499111616,72.14159625020707,0.18403312925267912,-0.44972145385364826,-1.510949353009046,-1.0595286036223222,20.017943916593577,0.5225009918212891,0.7592948199992868,0.2971260070800774,-0.9208555062397323,1.5151075203998872,-0.3118647495798257,0.9061167637399805,0.6521984100341776,52.690246546955585,-21.569176478484756,0.6089907566599047,10,-0.015001296997073865,-0.5100011825561523,-2.3750009536743164,-1.702500343322754,-0.3200016021728551,4,-0.05079325786454292,1.6043561137229079,19.112499237060547,1.9090867055586809,19.979999542236328,3.222199616838813,20.00749969482422,-0.05079325786454292
661,2010-11-01,19.32999992370605,19.69499969482422,19.174999237060547,19.645000457763672,13677200.0,-0.01074723551596235,1.5060322917193296,-0.7159094357289395,59.986984860841716,71.49628771673709,0.39479105344418386,-0.16799995053648686,-1.2695816407679033,-0.8586711052729932,21.13239433513177,0.5200004577636719,0.7338669341170139,0.03612499237060263,-1.1000587606154646,1.1723087453566698,-0.5319668841224328,0.604216868863638,0.8349554138183599,37.878796636129714,-38.262059935147,0.5680918764930342,11,0.19499969482421875,-0.23250007629394176,-2.082499504089352,-1.558750152587887,0.1550006866455078,0,-0.0448784432798619,-1.2233936781959036,19.540000915527344,1.6043561137229079,19.112499237060547,1.9090867055586809,19.979999542236328,-0.0448784432798619
662,2010-11-02,19.604999542236328,19.667499542236328,19.3700008392334,19.540000915527344,15381600.0,0.014226571113071795,2.131587929407513,-0.20634449685439152,55.37008656982838,69.60808259457754,0.17197294982571876,-0.39575447672162056,-1.509533529497574,-1.1358392055144577,21.991691743846076,0.337499618530277,0.7108855944721384,0.26824960708618306,-0.8456195412235985,1.3821187553959646,-0.2886849670687077,0.8251841812410738,0.5332566870117148,58.71210588677294,-14.00540524013423,0.5569345741548916,11,-0.07999992370605824,-0.42624950408935547,-2.1374998092651367,-1.833749771118164,0.1750011444091797,1,-0.040805878895179615,1.5060322917193296,19.32999992370605,-1.2233936781959036,19.540000915527344,1.6043561137229079,19.112499237060547,-0.040805878895179615
663,2010-11-03,19.75,19.80500030517578,19.5,19.64249992370605,14124400.0,0.007396095952529214,1.8045916532933448,1.6538822700863274,56.47558810570784,67.39521576202553,0.007367645990125737,-0.47098272600977253,-1.6214308579342571,-1.273005866558421,22.743814248691884,0.30500030517578125,0.6696468885507549,0.35362510681152415,-0.7111990722095598,1.418449285832608,-0.1787869826990196,0.8860371963220679,0.36209110313720316,88.03827838526983,16.507106302980176,0.5324120895105422,11,-0.24625015258789062,-0.567500114440918,-2.2400002479553223,-1.978750228881836,0.2999992370605469,2,-0.025316455696202556,2.131587929407513,19.604999542236328,1.5060322917193296,19.32999992370605,-1.2233936781959036,19.540000915527344,-0.025316455696202556
664,2010-11-04,19.997499465942386,20.024999618530273,19.76499938964844,19.927499771118164,20202000.0,0.012531618528728528,3.160003662109318,0.651159489718079,58.13478213901393,65.28462784646291,-0.2337517083936227,-0.6249010489025046,-1.833880585774562,-1.5237269439190335,23.840562021477535,0.27499961853027344,0.6811110844816639,0.5213746070861838,-0.46614249625056203,1.5088917104229296,0.027616055417812646,1.015133158754555,0.08894981360619525,97.07445351449114,27.102206131350286,0.49375855166837224,11,-0.493749618530277,-0.8149995803833043,-2.374374389648441,-2.2262496948242223,0.225000381469723,3,-0.033004118766756574,1.8045916532933448,19.75,2.131587929407513,19.604999542236328,1.5060322917193296,19.32999992370605,-0.033004118766756574
665,2010-11-05,19.950000762939453,20.11750030517578,19.787500381469727,20.0674991607666,23766400.0,-0.002375232117586945,2.034472477265353,-1.6785558583105415,55.09916055018112,62.93375632163845,-0.18580439277327088,-0.4882341223713915,-1.7435049524104542,-1.4807167818064784,25.282002299946406,0.3299999237060547,0.6221728164571303,0.4013758659362807,-0.4929061055310733,1.2956578374036347,-0.04576511979739806,0.8485168516699595,-1.120000839233402,82.22818542038523,15.365845425514763,0.44714098573367755,11,-0.46000099182128906,-0.7675008773803711,-2.268125534057617,-2.178750991821289,0.20999908447265625,4,-0.01867174732058141,3.160003662109318,19.997499465942386,1.8045916532933448,19.75,2.131587929407513,19.604999542236328,-0.01867174732058141
666,2010-11-08,19.677499771118164,19.957500457763672,19.649999618530273,19.850000381469727,12224800.0,-0.013659197062664052,-1.703293202320668,1.4681103193026315,54.02776357568491,60.33570768247567,0.012793704993928401,-0.13566011776214992,-1.4400808378742198,-1.2186056904679639,26.273059165097422,0.30750083923339844,0.5500781788725178,0.07362489700317454,-0.6943532177317238,0.8416030117380728,-0.31036416036427283,0.4576139543706219,-0.8217498397827185,41.13701024482974,-25.278102496165715,0.38398905736744887,11,-0.1875,-0.49499988555908203,-1.9049997329711914,-1.90625,-0.4424991607666051,0,-0.023249928247244922,2.034472477265353,19.950000762939453,3.160003662109318,19.997499465942386,1.8045916532933448,19.75,-0.023249928247244922
667,2010-11-09,19.57999992370605,19.875,19.51000022888184,19.747499465942386,10806400.0,-0.004954890029027936,-1.3739904973390387,0.9710084033613857,45.31982736868161,56.33449986031206,0.048361215625796206,0.044245222612058654,-1.2994998751182152,-1.1273780482819085,27.355672355373645,0.3649997711181605,0.46756949367122047,-0.07474994659424183,-0.6669532202770228,0.5174533270885391,-0.3708515834356305,0.22135169024714685,-0.6990149848938003,12.955446829014585,-48.54447406490609,0.29610163684139035,11,-0.10624980926513317,-0.323750495910641,-1.7837495803832972,-1.808750152587887,-2.7824993133544886,1,-0.0048518546335372115,-1.703293202320668,19.677499771118164,2.034472477265353,19.950000762939453,3.160003662109318,19.997499465942386,-0.0048518546335372115
668,2010-11-10,19.82250022888184,19.82749938964844,19.502500534057614,19.625,11910800.0,0.012385102457645347,2.132540973811652,-1.1791090664783697,50.33409023069987,55.336556322194554,-0.2445465304304939,-0.16019777282340542,-1.4906996616664614,-1.3902124088590817,27.32131025516446,0.3249988555908274,0.3666230277078668,0.13837537765503427,-0.4236773186852254,0.7004280739952939,-0.14265097051509557,0.4194017258251641,-0.9167849827423176,52.032490067828064,-9.189920436958552,0.28102634817013045,11,-0.22125053405762074,-0.5662508010864293,-2.023750305175785,-2.0512504577636754,-3.097499847412113,2,-0.0021440051328343035,-1.3739904973390387,19.57999992370605,-1.703293202320668,19.677499771118164,2.034472477265353,19.950000762939453,-0.0021440051328343035
669,2010-11-11,19.80500030517578,19.872499465942386,19.51000022888184,19.727500915527344,9205200.0,-0.0008828313030139201,2.4117942734044275,0.3924015181511707,49.7397781747204,53.83200684170664,-0.13240924955172062,-0.10786418488010696,-1.433537021944467,-1.3848123149735017,27.026936130452118,0.3624992370605469,0.26760207363273736,0.09525041580200266,-0.43759655543157194,0.6280973870355773,-0.17117306981478464,0.36167390141878997,-0.8750493578555343,49.18697295905896,-11.504448859874238,0.26642348561678747,11,-0.1587505340576172,-0.5487508773803711,-1.851250171661377,-2.033750534057617,-2.807500839233395,3,0.012370559359230926,2.132540973811652,19.82250022888184,-1.3739904973390387,19.57999992370605,-1.703293202320668,19.677499771118164,0.012370559359230926
670,2010-11-12,19.23500061035156,19.70249938964844,19.227500915527344,19.64249992370605,13316000.0,-0.028780595104321183,-1.2485203895066705,-5.258097066351644,37.17862052767401,51.29774413802133,0.4355824868875118,0.47341250012281577,-0.8413665813662341,-0.8263580230697478,26.37068315535921,0.5774993896484375,0.14180564207715918,-0.4664993286132848,-1.0240746082294123,0.09107595100284271,-0.7452869684213468,-0.18771168880522282,-0.28129867587420065,1.0273560995997537,-53.26541784652865,0.27878763980806365,11,0.43750000000000355,0.02124881744385121,-1.2475004196166957,-1.4637508392333949,-2.222499847412106,4,0.05133866419162558,2.4117942734044275,19.80500030517578,2.132540973811652,19.82250022888184,-1.3739904973390387,19.57999992370605,0.05133866419162558
671,2010-11-15,19.09000015258789,19.46500015258789,19.07999992370605,19.3799991607666,13310000.0,-0.007538365124128643,-1.4838767235385344,0.7116552069535261,37.23035657969775,49.28221858356238,0.6067668128153443,0.6103252796549832,-0.6796140857744462,-0.6887538673070779,25.379775907452963,0.3850002288818395,0.13395134550885857,-0.5864997863769545,-1.206470617687792,0.033471044933882865,-0.8964852020323733,-0.27651437072153584,-0.11302225069656302,1.2578903046723653,-48.1486958968977,0.30998541565541954,11,0.5087499618530273,0.21499919891357422,-1.0618748664855957,-1.3725004196166992,-1.9524993896484375,0,0.056050271674783936,-1.2485203895066705,19.23500061035156,2.4117942734044275,19.80500030517578,2.132540973811652,19.82250022888184,0.056050271674783936
672,2010-11-16,18.747499465942386,19.075000762939453,18.565000534057614,18.88999938964844,20359200.0,-0.017941366365000988,-1.0098618810485342,0.49138072782041925,34.22905835383878,46.81038194446582,0.9105985972810231,0.951188179697418,-0.3159363781982911,-0.35643471907625823,24.288139027429008,0.524999618530277,0.06261967768232424,-0.8970004081726053,-1.6346737737137644,-0.15932704263144615,-1.265837090943183,-0.5281637254020275,1.3700008392333949,13.957864701403519,-32.910635677227944,0.3688366827705788,11,0.5937509536743129,0.5574998855590785,-0.7174992561340368,-1.1687488555908239,-1.5649986267089844,1,0.026003528913004725,-1.4838767235385344,19.09000015258789,-1.2485203895066705,19.23500061035156,2.4117942734044275,19.80500030517578,0.026003528913004725
673,2010-11-17,18.9325008392334,19.087499618530273,18.71500015258789,18.725000381469727,14880000.0,0.009868055930717379,-2.2747074013213053,-1.4561443428678509,47.209330796513676,45.59644290641023,0.6676505828761421,0.7289359527044041,-0.4533989319261984,-0.5448970385246668,22.99271702472537,0.3724994659423828,0.02099619557130339,-0.6646241188049302,-1.4581989129160426,0.1289506753061822,-1.0614115158604882,-0.26783672174937223,1.1539494705200184,28.107120871298108,-21.127667390039306,0.39678739705555655,11,0.4087495803833008,0.4599990844726527,-0.9025006294250488,-1.353750228881836,-1.230001449584961,2,-0.11276905502402101,-1.0098618810485342,18.747499465942386,-1.4838767235385344,19.09000015258789,-1.2485203895066705,19.23500061035156,-0.11276905502402101
674,2010-11-18,19.23500061035156,19.274999618530273,19.042499542236328,19.0674991607666,17200800.0,0.01597780312737651,-1.1379249866266783,0.807234120783143,45.08064387120112,44.48327438652356,0.2744803792462349,0.40257798104004294,-0.689599347714104,-0.8340848158716945,21.122575242032227,0.342498779296875,-0.011130565099993106,-0.3338744163513212,-1.1372068740378154,0.469458041335173,-0.7355406451945683,0.0677918124919259,0.8210207038879425,58.90116486718935,9.686104963822231,0.40166622884324793,11,0.026249885559085584,0.1574993133544922,-1.0175004005432093,-1.4975004196166957,-1.5524997711181605,3,-0.13049129967435735,-2.2747074013213053,18.9325008392334,-1.0098618810485342,18.747499465942386,-1.4838767235385344,19.09000015258789,-0.13049129967435735
675,2010-11-19,19.262500762939453,19.38999938964844,19.190000534057614,19.200000762939453,10312000.0,0.0014296933566559922,-3.8484302029867616,0.3731310991926655,48.84320261818207,43.90721205791213,0.15556158995473268,0.34885916384529025,-0.6596715411948821,-0.8451836778083077,19.047423938409214,0.19999885559082742,-0.06198360492110666,-0.27837429046631,-1.0835207504602202,0.5267721695276002,-0.6809475204632633,0.12419893953064332,0.7637001356964106,77.5000582801219,25.741848660318723,0.40257322999695466,11,-0.04250049591064453,0.129999160766598,-0.9537501335144043,-1.4337501525878906,-1.6125011444091797,4,-0.11758604580329823,-1.1379249866266783,19.23500061035156,-2.2747074013213053,18.9325008392334,-1.0098618810485342,18.747499465942386,-0.11758604580329823
676,2010-11-22,18.864999771118164,19.2450008392334,18.81999969482422,19.167499542236328,19955600.0,-0.020636001353784295,-1.1656113478761607,-4.839996337890625,37.82896243467813,43.07489373191176,0.4757156360517669,0.6793975805772483,-0.18714235946114854,-0.44184900845684183,16.85607888722495,0.4425010681152344,-0.15598743059216957,-0.6112503051757798,-1.415488168734143,0.1929875583825833,-1.0133692369549614,-0.20913137339659826,1.1319771202261357,36.36359432834659,-13.915394744312067,0.4021189317791817,11,0.35375022888183594,0.5275001525878871,-0.4981245994567871,-1.0149993896484375,-1.2924995422363281,0,-0.09819766926341766,-3.8484302029867616,19.262500762939453,-1.1379249866266783,19.23500061035156,-2.2747074013213053,18.9325008392334,-0.09819766926341766
677,2010-11-23,18.662500381469727,18.787500381469727,18.627500534057614,18.75,14625600.0,-0.010734131571973782,-1.031752951861897,0.28925515615049463,32.44553668357375,41.087276671119966,0.5971809480565646,0.8179007063070785,0.0763615355129943,-0.23591161138339345,14.904479742251958,0.23749923706055043,-0.24555376884497804,-0.7464997291564934,-1.5877774943635679,0.094778036050581,-1.1671386117600306,-0.3258608465529562,1.305836982728838,4.590150812094407,-39.22248719649161,0.42063888260353677,11,0.5562496185302734,0.7299995422363246,-0.23687505722045898,-0.7537498474121094,-1.0675010681152344,1,-0.08171464634205539,-1.1656113478761607,18.864999771118164,-3.8484302029867616,19.262500762939453,-1.1379249866266783,19.23500061035156,-0.08171464634205539
678,2010-11-24,18.95499992370605,19.0,18.787500381469727,18.877500534057614,17354800.0,0.015673116477294302,1.5373158122479509,-0.8857111716621253,33.412904776471535,39.27317962687008,0.18850940030567642,0.46870418753736587,-0.16506449003467338,-0.5196048313428214,12.553517080143289,0.33749961853027344,-0.31091084542045877,-0.4027502059936552,-1.2221657781548458,0.41666536616753547,-0.8124579920742505,0.0069575800869401405,0.9852707038896931,42.950804089361206,5.632719684404442,0.40970778608059466,11,0.1787500381469762,0.4375,-0.3400001525878871,-0.8975000381469691,-1.3250007629394496,2,-0.09351089905602561,-1.031752951861897,18.662500381469727,-1.1656113478761607,18.864999771118164,-3.8484302029867616,19.262500762939453,-0.09351089905602561
679,2010-11-26,18.8700008392334,18.94750022888184,18.8075008392334,18.825000762939453,4349600.0,-0.004484256650739926,-2.499988079059765,0.5806507186454026,33.0188809389427,38.81098633923328,0.14184784956845675,0.5634950886492902,-0.024493821639449465,-0.43638335609231405,12.758119085472726,0.1474990844726527,-0.3397097616389715,-0.4756243705749519,-1.31719683684069,0.36594809569078635,-0.896410603707821,-0.05483813744208277,1.0427643864915837,31.80336644412165,0.15924603820589667,0.42078623313286834,11,0.14499950408935547,0.5224990844726527,-0.08062601089477539,-0.7662506103515625,-1.220001220703125,4,-0.06187076829151805,1.5373158122479509,18.95499992370605,-1.031752951861897,18.662500381469727,-1.1656113478761607,18.864999771118164,-0.06187076829151805
680,2010-11-29,18.54750061035156,18.8075008392334,18.229999542236328,18.8075008392334,21576400.0,-0.017090631401102896,3.442313758573891,-5.777773068283044,32.50776077961508,38.28625347255742,0.39847430926369753,0.8514832265094121,0.3500897282568758,-0.11859197936491839,13.35159718361293,0.6400012969970703,-0.42126366513790714,-0.7484995841980009,-1.6562589012887905,0.15925973289278872,-1.2023792427433975,-0.2946199256526043,1.338309321540077,31.28085343876632,0.8029226768737416,0.45387965854539497,11,0.26249885559082387,0.6562490463256871,0.4137487411499059,-0.3250007629394496,-0.5250015258789027,0,-0.04663699919952524,-2.499988079059765,18.8700008392334,1.5373158122479509,18.95499992370605,-1.031752951861897,18.662500381469727,-0.04663699919952524
681,2010-11-30,18.462499618530273,18.56999969482422,18.3125,18.38500022888184,18542000.0,-0.004582881198227029,-1.31460558574931,-0.29807431317168015,32.63404189227805,38.10902942127289,0.4303606864573162,0.9150774809729256,0.4725919157534868,-0.04802301375834617,13.80900470592865,0.25749969482421875,-0.5109223002195407,-0.7901255607604973,-1.7710024545922778,0.1907513330712831,-1.2805640076763893,-0.29968711384460534,1.3570778977751488,30.19479715235496,-2.3963536714050875,0.4904384469158905,11,0.3474998474121094,0.7412500381469727,0.4993748664855957,-0.23999977111816406,-0.1700000762939453,1,-0.044008125486134975,3.442313758573891,18.54750061035156,-2.499988079059765,18.8700008392334,1.5373158122479509,18.95499992370605,-0.044008125486134975
682,2010-12-01,18.80500030517578,18.8700008392334,18.612499237060547,18.73500061035156,22343200.0,0.018551154703978945,1.57500619885941,0.9032289820831745,34.66467202544422,36.71517844670962,0.1082588304772365,0.5371076464506004,0.17532747445195085,-0.3996377832588962,14.008085926450415,0.407501220703125,-0.49977730179083224,-0.4076249122619622,-1.3932337736533071,0.5779839491293828,-0.9004293429576329,0.08517951843370852,0.9509940921668765,74.67537936398631,42.70338417352691,0.4928044306956723,12,0.0049991607666015625,0.38499927520751953,0.2031245231628418,-0.5825004577636719,-0.5650005340576172,2,-0.06554108249361312,-1.31460558574931,18.462499618530273,3.442313758573891,18.54750061035156,-2.499988079059765,18.8700008392334,-0.06554108249361312
683,2010-12-02,19.25,19.26749992370605,18.877500534057614,18.89249992370605,26758800.0,0.02366390255796702,-1.0129060203483566,5.107166212533851,42.59012152017354,36.43845374103989,-0.3206914753830823,0.055578096874299376,-0.2238128153565242,-0.8515757572196314,13.614478535986315,0.4624996185302699,-0.46793712353433037,0.06237478256225515,-0.8906694422679138,1.015419007392424,-0.4141473298528311,0.5388968949773414,0.44495460313840596,98.31326098586483,65.68840190939217,0.47652211241508485,12,-0.4400005340576172,-0.06000041961669922,-0.02687549591064453,-1.0275001525878906,-1.2975006103515625,3,-0.08597406164392252,1.57500619885941,18.80500030517578,-1.31460558574931,18.462499618530273,3.442313758573891,18.54750061035156,-0.08597406164392252
684,2010-12-03,19.337499618530273,19.38500022888184,19.05500030517578,19.1825008392334,20678400.0,0.004545434728845388,1.6399993896483909,0.4335629264857266,51.570864740007465,36.74152731013161,-0.4382044705675554,-0.08843646512654857,-0.26639217188942865,-0.944337843372999,12.690495163551866,0.32999992370605824,-0.38570513683239227,0.18287439346313406,-0.6948234560659436,1.0605722429922118,-0.2559745313014048,0.6217233182276729,0.2988567821720487,95.88739548809076,56.81746131218216,0.4388489247645381,12,-0.5299997329711914,-0.16374969482421875,-0.06999969482421875,-1.114999771118164,-1.3675003051757812,4,-0.08829996077297653,-1.0129060203483566,19.25,1.57500619885941,18.80500030517578,-1.31460558574931,18.462499618530273,-0.08829996077297653
685,2010-12-06,19.57749938964844,19.587499618530273,19.287500381469727,19.325000762939453,18351200.0,0.01241110670213974,1.2018366604138087,1.629036227603882,57.25985032079803,38.90051485303382,-0.7027213808450341,-0.3771085273356256,-0.46895937687109424,-1.1842661335834705,11.663667351648618,0.2999992370605469,-0.37285522886471156,0.44149923324585316,-0.37908356936808474,1.262082035859791,0.031207831938882435,0.8517906345528239,-1.347499847412113,99.21566808832775,53.07578596344364,0.4102914013069698,12,-0.6687498092651403,-0.40374946594238637,-0.39124965667724965,-1.3549995422363317,-1.4249992370605504,0,-0.09845485027251888,1.6399993896483909,19.337499618530273,-1.0129060203483566,19.25,1.57500619885941,18.80500030517578,-0.09845485027251888
686,2010-12-07,19.21999931335449,19.9424991607666,19.20249938964844,19.747499465942386,25374800.0,-0.018260762990138568,-1.6311102973090483,-2.089120877460681,57.0051839141435,41.62936454531934,-0.32359881548687497,-0.058647500965665955,-0.08248658857403868,-0.8134841439859635,11.212082970327913,0.7399997711181605,-0.3833387406715296,0.10687417984008363,-0.6747315005157084,0.8884798601958757,-0.28392866033781416,0.4976770200179814,-0.9628497695922817,45.676700085902134,-4.3466963228194615,0.3908028401778968,12,-0.1337499618530238,-0.04624938964843395,0.05750036239624379,-0.9974994659423793,-1.4349994659423793,1,-0.06230490487321616,1.2018366604138087,19.57749938964844,1.6399993896483909,19.337499618530273,-1.0129060203483566,19.25,-0.06230490487321616
687,2010-12-08,19.48500061035156,19.537500381469727,19.25,19.25,14308800.0,0.013787789098043346,-1.4468054022466073,-0.44549865852863546,58.00144190530378,44.3614242263007,-0.5136775583877373,-0.3490255459191367,-0.3170145134042315,-1.0626096234614018,11.124122479055872,0.3175010681152379,-0.4059862385971016,0.37662544250487784,-0.39411287679962825,1.147363761809384,-0.008743717147375207,0.7619946021571309,-1.1604370819091763,57.04233423954877,4.0712505507123,0.38536915965225216,12,-0.3987512588500941,-0.31125068664550426,-0.17375087738036754,-1.2625007629394496,-1.7049999237060511,2,-0.06120097668776592,-1.6311102973090483,19.21999931335449,1.2018366604138087,19.57749938964844,1.6399993896483909,19.337499618530273,-0.06120097668776592
688,2010-12-09,19.780000686645508,19.79750061035156,19.325000762939453,19.537500381469727,14858400.0,0.015139854608843484,2.4054024331569797,1.0319135121096188,57.910011942377636,47.12710544890459,-0.759180316036268,-0.6823576651446004,-0.5866728600334028,-1.349357739272392,11.21766399107095,0.4724998474121058,-0.3486518002298915,0.673750495910646,-0.08888956117076319,1.436390552992055,0.29243046736994316,1.0550705244513487,-1.3907197329101564,81.69028916517124,28.251973616604005,0.3813200285407042,12,-0.693751335144043,-0.6062507629394531,-0.42812585830688477,-1.5575008392333984,-1.9775009155273438,3,-0.07785646420968417,-1.4468054022466073,19.48500061035156,-1.6311102973090483,19.21999931335449,1.2018366604138087,19.57749938964844,-0.07785646420968417
689,2010-12-10,20.049999237060547,20.059999465942386,19.75749969482422,19.75749969482422,23734800.0,0.013650077909113989,-1.0683777403915367,1.2061821613968853,60.67794541181142,50.25712596359307,-0.9434024060844841,-0.9834841508818855,-0.8264608481306368,-1.6045007176962471,11.368606582805446,0.3024997711181676,-0.24109826451355687,0.9314990997314467,0.11559099921268867,1.7474072002502048,0.5235450494720695,1.339453149990824,-1.5985895550439437,98.83379265398322,46.43815541794932,0.4079540502593784,12,-0.8637495040893555,-0.8762493133544922,-0.7068743705749512,-1.8274993896484375,-2.769998550415039,4,-0.10461346270453109,2.4054024331569797,19.780000686645508,-1.4468054022466073,19.48500061035156,-1.6311102973090483,19.21999931335449,-0.10461346270453109
690,2010-12-13,20.22249984741211,20.4375,19.875,20.075000762939453,40988400.0,0.008603522040674827,-1.0547922298709624,0.5042711634518826,69.60289134804526,54.36477590312276,-0.9535988138716078,-1.1364783987347309,-0.9585476165153786,-1.7693746037100766,12.522236298722033,0.5625,-0.14571780549159286,1.0546247482299798,0.10111721807156826,2.0081322783883913,0.577870983150774,1.5313785133091855,-1.6745747783599576,82.59108936580299,27.003935884734645,0.4767537650792056,12,-0.6975002288818359,-0.8887500762939453,-0.8793749809265137,-2.0,-2.549999237060547,0,-0.11138585986172578,-1.0683777403915367,20.049999237060547,2.4054024331569797,19.780000686645508,-1.4468054022466073,19.48500061035156,-0.11138585986172578
691,2010-12-14,20.15999984741211,20.29750061035156,20.037500381469727,20.1924991607666,24787600.0,-0.003090616910450761,1.1443122202908917,-0.2203356954430249,72.53573156933012,58.572671407998975,-0.6984338689913656,-1.0431915378246686,-0.8548820109557447,-1.7040445943618323,14.053103787412994,0.2600002288818324,-0.034923831532577054,0.9386247634887681,-0.11164747582765244,1.9888970028051887,0.41348864383055783,1.4637608831469784,-1.460908783884129,76.63156609786185,13.990786756353742,0.5251361196582094,12,-0.5024995803833008,-0.8262500762939453,-0.8237500190734863,-1.9375,-2.622499465942383,1,-0.09957835863187847,-1.0547922298709624,20.22249984741211,-1.0683777403915367,20.049999237060547,2.4054024331569797,19.780000686645508,-0.09957835863187847
692,2010-12-15,19.23500061035156,20.09499931335449,19.1875,20.04750061035156,45802000.0,-0.04588289901099829,1.0000042035351653,25.000528200011736,53.53983175786171,59.78930587885321,0.3285231214899724,-0.08410966872131098,0.08727891484339168,-0.7835214402234492,13.817383684795903,0.9724998474121094,0.09034398587924031,-0.01074953079223917,-1.037070053680992,1.0155709920965137,-0.5239097922366156,0.5024107306521373,-0.39683683190581576,3.800048828124716,-58.7978439183118,0.5131602614443764,12,0.5112495422363317,0.09874916076660512,0.1012492179870641,-1.0125007629394496,-1.287500381469723,2,-0.07538345292066762,1.1443122202908917,20.15999984741211,-1.0547922298709624,20.22249984741211,-1.0683777403915367,20.049999237060547,-0.07538345292066762
693,2010-12-16,16.797500610351562,19.875,16.647499084472653,19.295000076293945,202230800.0,-0.12672211711229298,-1.307415914807213,3.0738454965444713,33.57114583330187,57.789337111441476,2.661428795219866,2.3033334980558138,2.520095638201404,1.6331674488549055,14.338951697149039,3.2275009155273473,0.16917288480978954,-2.341499519348144,-3.840356976536139,-0.8426420621601487,-3.0909282479421414,-1.5920707907541463,3.6399993896484375,3.957822945750881,-59.952098633040585,0.7494287285939971,12,1.7449989318847656,1.7449989318847656,2.5674991607666016,1.4249992370605469,1.0974998474121094,3,0.058490849268877154,1.0000042035351653,19.23500061035156,1.1443122202908917,20.15999984741211,-1.0547922298709624,20.22249984741211,0.058490849268877154
694,2010-12-17,16.725000381469727,17.145000457763672,16.625,17.075000762939453,167890800.0,-0.0043161319391265,1.1224518394245253,0.1401403228479413,34.95666548588977,55.311205463118334,2.597532563515312,2.295859150521249,2.591970472334623,1.6899319598990665,15.399393074574135,0.5200004577636719,0.21574396371578786,-2.2884997367858873,-4.133800944566165,-0.44319852900560974,-3.2111503406760242,-1.3658491328957503,3.6366996002197283,2.6229608254354506,-62.71212041147994,0.9226506038901383,12,1.8062496185302734,1.8062496185302734,2.703749179840088,1.4974994659423828,1.0249996185302734,4,0.06442447623751568,-1.307415914807213,16.797500610351562,1.0000042035351653,19.23500061035156,1.1443122202908917,20.15999984741211,0.06442447623751568
695,2010-12-20,16.997499465942386,17.055000305175778,16.75,16.875,64190800.0,0.01629291947727385,1.5684112464764883,-0.34999809265345616,38.270613265375374,53.2295865021441,2.1462775683060293,1.944675952973487,2.318856369609943,1.4158956811518557,16.814962518225446,0.32999992370605113,0.20370973796960357,-1.9027505874633768,-3.9506066867264344,0.1451055117996809,-2.9266786370949056,-0.8788225378318479,3.21473251647949,10.1429381629627,-57.17360341804663,1.0239280496315297,12,1.5337505340576136,1.5337505340576136,2.4537501335144007,1.225000381469723,0.6525001525878871,0,0.016620163528709986,1.1224518394245253,16.725000381469727,-1.307415914807213,16.797500610351562,1.0000042035351653,19.23500061035156,0.016620163528709986
696,2010-12-21,17.012500762939453,17.212499618530273,16.969999313354492,17.170000076293945,43468400.0,0.0008825590509429215,1.0000157308143056,-1.2857142857142485,34.85424857710335,50.65767613234406,1.9950089251552257,1.88017153033568,2.3010644337402013,1.3939600868442987,17.404371147123133,0.24250030517578125,0.13737861136858598,-1.7951243400573738,-4.010425747047634,0.4201770669328866,-2.902775043552502,-0.6874736365622454,3.056241940185547,11.167171170557138,-52.93750653397757,1.1076507034951293,12,1.5187492370605469,1.5187492370605469,2.451874256134033,1.2099990844726562,0.35249900817871094,1,0.03879499296481281,1.5684112464764883,16.997499465942386,1.1224518394245253,16.725000381469727,-1.307415914807213,16.797500610351562,0.03879499296481281
697,2010-12-22,17.137500762939453,17.192499160766598,17.014999389648438,17.067499160766598,23286800.0,0.007347538245071172,-1.0285555470784653,-0.4444565546473129,31.12997503664772,47.68211647615184,1.678510775532498,1.7234253895872698,2.1749911554500585,1.267153042231044,17.650535973998313,0.17999839782714488,0.021165304718547162,-1.593874359130858,-3.931794463692519,0.7440457454308032,-2.7628344114116885,-0.4249143068500274,2.7934922320605473,15.769254244290865,-42.19033159662952,1.1689600522808312,12,1.3937492370605469,1.3937492370605469,2.3143739700317383,1.0849990844726562,0.3249988555908203,2,0.023340603980907648,1.0000157308143056,17.012500762939453,1.5684112464764883,16.997499465942386,1.1224518394245253,16.725000381469727,0.023340603980907648
698,2010-12-23,17.182500839233402,17.232500076293945,17.065000534057614,17.082500457763672,16600800.0,0.002625824903901064,-1.4814704926601743,1.4285441813574344,30.603072359069174,44.340463914736034,1.3704218536422061,1.6219855519057624,2.1077385553952084,1.2175155863694975,18.449089638150706,0.16749954223633168,-0.07806708489706438,-1.4602493286132763,-3.8948594374459553,0.9743607802194028,-2.677554383029616,-0.24294427419693676,2.6162524359665973,91.76967394546455,37.012856643842554,1.2173050544163386,12,1.348749160766598,1.348749160766598,2.14062404632568,1.0399990081787074,0.4924983978271449,3,0.04452200507982429,-1.0285555470784653,17.137500762939453,1.0000157308143056,17.012500762939453,1.5684112464764883,16.997499465942386,0.04452200507982429
699,2010-12-27,17.702499389648438,17.792499542236328,17.162500381469727,17.170000076293945,31037600.0,0.03026326349582975,-1.3013722491438684,5.324972820385475,33.933159432796586,40.377160368597295,0.5391044008128638,1.0646196554378982,1.5692174649425716,0.6980518381278529,18.936462191099036,0.6299991607666016,-0.20122892512296886,-0.8818757057189934,-3.349308891127464,1.5855574796894771,-2.1155922984232305,0.35184088698524363,1.96930375454356,91.36688804727665,40.489180977597776,1.2337165927042362,12,0.7587509155273438,0.8287506103515625,1.6643757820129395,0.5200004577636719,0.31999969482421875,0,0.010874231026823278,-1.4814704926601743,17.182500839233402,-1.0285555470784653,17.137500762939453,1.0000157308143056,17.012500762939453,0.010874231026823278
700,2010-12-28,17.6825008392334,17.950000762939453,17.625,17.84000015258789,19129600.0,-0.0011297020818841208,-1.3853180186044558,-0.2957737398050741,36.01637874565624,36.3194544993002,0.17982431294418788,1.071424395000271,1.566613616788473,0.7222665151781271,18.27537249001511,0.3250007629394531,-0.36149732163341497,-0.8586242675781257,-3.3588845574886577,1.6416360223324062,-2.1087544125333935,0.39150587737714204,1.8674301791909187,72.7041297929362,20.294080166990618,1.2501301449552666,12,0.6774988174438477,0.8487491607666016,1.6443743705749512,0.5399990081787109,0.22499847412109375,1,0.0038172858794291997,-1.3013722491438684,17.702499389648438,-1.4814704926601743,17.182500839233402,-1.0285555470784653,17.137500762939453,0.0038172858794291997
701,2010-12-29,17.649999618530273,17.795000076293945,17.582500457763672,17.727500915527344,12998000.0,-0.0018380443467030938,1.0,0.49207387223736,32.5735814880225,33.989871135984735,-0.2024505603022888,1.096133467975271,1.569543537176969,0.7562829310947663,17.59815370095659,0.21249961853027344,-0.5776330486435839,-0.8505004882812486,-3.3823438800934014,1.681342903530906,-2.116422184187325,0.4154212076248278,1.7829341591570724,67.91436323208421,15.425594145958073,1.265921695906077,12,0.6000003814697266,0.8812503814697266,1.6562504768371582,0.5725002288818359,0.5750007629394531,2,0.0,-1.3853180186044558,17.6825008392334,-1.3013722491438684,17.702499389648438,-1.4814704926601743,17.182500839233402,0.0
702,2010-12-30,17.572500228881836,17.6875,17.530000686645508,17.68000030517578,11019200.0,-0.004390900358268168,1.5714285714285714,1.3870745453203062,28.132720562950666,33.38560166150127,-0.4308897199839983,1.1347414838881917,1.622489540025029,0.824483602769142,17.720345655576235,0.1574993133544922,-0.8692183368920361,-0.8663748741149888,-3.426848006539789,1.6940982583098112,-2.1466114403273906,0.41386169209741297,1.7481161976980175,57.34458345456326,8.196434685527954,1.2802365662124005,12,-0.2849998474121094,0.9587497711181641,1.7331247329711914,0.6499996185302734,0.9099998474121094,3,-0.011808248972028923,1.0,17.649999618530273,-1.3853180186044558,17.6825008392334,-1.3013722491438684,17.702499389648438,-0.011808248972028923
703,2010-12-31,17.594999313354492,17.61750030517578,17.487499237060547,17.569999694824222,11102000.0,0.001280357614432015,2.7142312198577696,-0.23255442593279285,24.42706990158473,32.21564659657849,-0.3669563751478009,1.0349595353074363,1.5593151479421792,0.7906065866466783,18.809904898752883,0.13000106811523438,-1.1937198551813992,-0.7611257553100579,-3.318194761235034,1.7959432506149184,-2.039660258272548,0.517408747652432,1.6177924561621673,54.92047268314777,11.55915223556314,1.2785345029624886,12,-0.24499893188476562,0.9362506866455078,1.7106256484985352,0.6275005340576172,1.047500610351559,4,-0.007530531400683382,1.5714285714285714,17.572500228881836,1.0,17.649999618530273,-1.3853180186044558,17.6825008392334,-0.007530531400683382
704,2011-01-03,17.6299991607666,17.729999542236328,17.547500610351562,17.600000381469727,25710000.0,0.001989192883090629,-1.7037214953799202,1.199969481956377,22.198363585711704,30.42984107661585,-0.29064648353452327,0.9122506598301072,1.4857870887038622,0.7513423424910144,20.13773215959541,0.18249893188476562,-1.398455457457903,-0.6407508850097656,-3.1737642336719354,1.8922624636524041,-1.9072575593408487,0.6257557893213175,1.479280937969392,30.81069266425826,-7.274859937674176,1.2665066743310849,1,-0.1699991226196289,0.9012508392333984,1.6331257820129395,0.6737508773803711,0.6900005340576172,0,0.002552471834150083,2.7142312198577696,17.594999313354492,1.5714285714285714,17.572500228881836,1.0,17.649999618530273,0.002552471834150083
705,2011-01-04,17.649999618530273,17.737499237060547,17.565000534057614,17.732500076293945,18138000.0,0.001134455967994663,2.7297509072914,-2.7501271617497456,22.835477863388334,29.09442210842529,-0.23284200113562292,0.7804571840692986,1.4259710727162904,0.7292661390049204,21.1958908867381,0.17249870300293324,-1.2805021969329964,-0.5243754386901855,-2.993925512487415,1.9451746351070458,-1.7591504755888003,0.7103995982084292,1.3599092762562819,52.845508283763074,18.824633865382815,1.2347750368986157,1,-0.16749954223632812,0.8812503814697266,1.5537505149841309,0.9099998474121094,1.034999847412113,1,0.021104786061938885,-1.7037214953799202,17.6299991607666,2.7142312198577696,17.594999313354492,1.5714285714285714,17.572500228881836,0.021104786061938885
706,2011-01-05,18.022499084472656,18.082500457763672,17.670000076293945,17.709999084472656,38512800.0,0.021104786061938885,-1.1019233946603688,-3.787857770379618,35.09523854183277,29.535006942334746,-0.499538442004102,0.3305938195680085,1.0063639402764082,0.35986968696659005,21.393203381341923,0.43250083923339844,-1.1537385032367773,-0.09200096130371094,-2.5123860689558484,2.3283841463484265,-1.3021935151297797,1.1181915925223578,0.8920134545224379,89.91575627019542,49.92110383148948,1.2101925538260692,1,-0.4487485885620117,0.5087509155273438,0.9843754768371582,0.5950002670288086,0.7100009918212891,2,-0.006380900372315312,2.7297509072914,17.649999618530273,-1.7037214953799202,17.6299991607666,2.7142312198577696,17.594999313354492,-0.006380900372315312
707,2011-01-06,18.292499542236328,18.387500762939453,18.127500534057614,18.1825008392334,28358800.0,0.01498129956884231,-1.363645821592944,0.351995849609375,89.34212454800803,36.06156829666128,-0.657629489948711,-0.03512753304217853,0.6962576627559756,0.09213879239059253,21.557001729987853,0.3650016784667969,-1.052949398059436,0.23762454986572124,-2.0978710433312386,2.573120143062681,-0.9301232467327587,1.4053723464642012,0.5304324951989621,89.44432670707413,43.03684615032683,1.1677477965984795,1,-0.5174989700317383,0.23875045776367188,0.7143750190734863,0.3262500762939453,0.6424999237060582,3,-0.003689991114158575,-1.1019233946603688,18.022499084472656,2.7297509072914,17.649999618530273,-1.7037214953799202,17.6299991607666,-0.003689991114158575
708,2011-01-07,18.239999771118164,18.387500762939453,18.125,18.36000061035156,28248400.0,-0.0028700162597760093,1.9999891009362296,-1.0909295833260761,90.29259582411785,42.323727895696976,-0.49098014987804106,-0.10953206795878145,0.708101214816125,0.14451024180933203,21.25444632186014,0.2625007629394531,-0.9244556865639382,0.2621248245239265,-1.931103787863183,2.455353436911036,-0.8344894816696282,1.3587391307174812,0.49501498481971495,82.4403613062611,29.234739880849794,1.096614306193555,1,-0.30249977111816406,0.29125022888183594,0.7599997520446777,0.3787498474121094,0.6625003814697266,4,0.013294973038309177,-1.363645821592944,18.292499542236328,-1.1019233946603688,18.022499084472656,2.7297509072914,17.649999618530273,0.013294973038309177
709,2011-01-10,17.952499389648438,18.309999465942386,17.94499969482422,18.174999237060547,18202400.0,-0.015762082515207276,-2.073692156957257,1.8541524278789392,75.19790644422632,46.67723097331587,-0.18359487659468243,0.013462064172326649,0.9787327609035223,0.43212526938646434,20.47069756030585,0.3649997711181676,-0.7822231410760168,0.07949943542480398,-1.8852244829158415,2.0442233537654495,-0.9028625237455188,1.0618613945951267,0.6981147760519271,47.112309757969925,-11.063727339690743,0.9823619591703231,1,-0.0149993896484375,0.5787506103515625,1.0475001335144043,0.8474998474121058,1.0375003814697266,0,0.03843478944527767,1.9999891009362296,18.239999771118164,-1.363645821592944,18.292499542236328,-1.1019233946603688,18.022499084472656,0.03843478944527767
710,2011-01-11,17.969999313354492,18.1299991607666,17.887500762939453,18.012500762939453,20593600.0,0.0009747903802266311,-1.3373502835764646,0.19101788194146793,75.23056587273267,51.41689590495034,-0.17436024987001986,-0.19124732532718625,0.930437788234304,0.4198326508761241,19.115328090999675,0.24249839782714844,-0.6300939602305355,0.20962438583374166,-1.417205696352685,1.8364544680201682,-0.6037906552594698,1.0230394269269532,0.5995902857178592,41.811700343189514,-21.389012527889342,0.8134150410932127,1,-0.03249931335449219,0.5612506866455078,1.0206255912780762,0.8775005340576172,1.0650005340576172,1,0.019476927926737497,-2.073692156957257,17.952499389648438,1.9999891009362296,18.239999771118164,-1.363645821592944,18.292499542236328,0.019476927926737497
711,2011-01-12,18.15250015258789,18.15749931335449,17.997499465942386,18.0,18545200.0,0.010155862337611232,-1.0317283472195324,-3.5881165013687566,75.95909001328803,56.73093695498782,-0.310765712546587,-0.5605984983415802,0.7253976439404042,0.2497606454197907,17.66715858760363,0.18749999999999645,-0.5217179918132615,0.4925002098083482,-0.7009288379528691,1.6859292575695655,-0.10421431407226223,1.0892147336889586,0.3393058625215666,52.9998779296875,-15.531365574866669,0.5967145238806087,1,-0.21500015258789062,0.3787498474121094,0.8887495994567871,0.6949996948242188,0.8050003051757812,2,0.029334764295736893,-1.3373502835764646,17.969999313354492,-2.073692156957257,17.952499389648438,1.9999891009362296,18.239999771118164,0.029334764295736893
712,2011-01-13,17.78499984741211,18.31999969482422,17.729999542236328,18.28249931335449,28109600.0,-0.020245161938389433,1.0611350802085588,-3.262288315781551,63.22721124896881,61.042063771363836,0.10062992028959172,-0.3239052232427291,1.0567581307527902,0.6275991152031324,18.301114535841027,0.5900001525878906,-0.43654172668076896,0.1974999427795403,-0.7422837949266423,1.137283680485723,-0.27239192607354923,0.6673918116326298,0.6321339270929691,8.365049895567417,-54.862712976805035,0.4698918688530908,1,0.18250083923339844,0.7462501525878906,1.3449997901916504,1.244999885559082,0.649999618530277,3,0.05327524526348015,-1.0317283472195324,18.15250015258789,-1.3373502835764646,17.969999313354492,-2.073692156957257,17.952499389648438,0.05327524526348015
713,2011-01-14,17.780000686645508,17.887500762939453,17.684999465942386,17.8174991607666,25165600.0,-0.0002810886032889037,1.2816831789559249,0.07537389824140404,52.19861978211301,64.37542557096398,0.15045300996316513,-0.2545779321096049,1.0201397443883522,0.6408567570581596,16.889274537605115,0.20250129699706676,-0.3257208790108983,0.14337577819824077,-0.722328844575479,1.0090804009719605,-0.2894765331886191,0.5762280895851006,0.5654477368793671,14.960816765437778,-42.86071382301122,0.4328523113868594,1,0.19624996185302734,0.7512493133544922,1.349998950958252,1.3174991607666016,0.4399986267089808,4,0.06496055875658069,1.0611350802085588,17.78499984741211,-1.0317283472195324,18.15250015258789,-1.3373502835764646,17.969999313354492,0.06496055875658069
714,2011-01-18,17.802499771118164,17.837499618530273,17.684999465942386,17.8174991607666,19341600.0,0.0012654152758022619,4.545429324455412,0.4,53.399404345082175,67.7714174022633,0.17321143343016132,-0.2026020278480516,0.9474476221898556,0.6260324812295011,15.382044769139231,0.15250015258788707,-0.1788295064961254,0.11199989318847514,-0.6416950459550854,0.8656948323320357,-0.26484757638330336,0.48884736276025365,0.5174999237060547,18.503978397406755,-35.88860210422853,0.3768474695717802,1,0.22625064849853516,0.7287502288818359,1.3274998664855957,1.3762502670288086,0.6750011444091797,1,0.061789096790457965,1.2816831789559249,17.780000686645508,1.0611350802085588,17.78499984741211,-1.0317283472195324,18.15250015258789,0.061789096790457965
715,2011-01-19,17.280000686645508,17.760000228881836,17.112499237060547,17.739999771118164,42852800.0,-0.02934975937032902,1.5900039672851562,30.667853509664294,41.79602256002869,68.51594895984061,0.7126494430413217,0.360636520247148,1.4141785716582902,1.1570381694723935,14.14648746861253,0.6900005340576172,-0.023600081654855387,-0.42462425231933665,-1.132851982446617,0.2836034778079437,-0.778738117382975,-0.07051038725569825,0.9721990203857409,13.871750400424594,-37.20719729363553,0.3541138650636397,1,0.4699993133544922,1.2512493133544922,1.8999991416931152,1.9024991989135742,1.3899993896484375,2,0.09895827641917831,4.545429324455412,17.802499771118164,1.2816831789559249,17.780000686645508,1.0611350802085588,17.78499984741211,0.09895827641917831
716,2011-01-20,17.672500610351562,17.885000228881836,16.877500534057614,17.172500610351562,81365200.0,0.022714115052633765,1.1783795152649954,-1.0869586850878212,51.94553438833801,64.36077227543285,0.29645675743861943,0.021204523399831032,0.9781064436926599,0.7706234457319816,13.250756287403581,1.0074996948242223,0.15464462835758397,-0.06512432098388743,-0.6947026371183256,0.5644539951505507,-0.3799134790511083,0.24966483708333342,0.5146111083984373,55.11268899951749,4.626932529339655,0.3147891580672199,1,-0.039999961853027344,0.7887496948242188,1.7568740844726562,1.6187496185302734,0.5900001525878906,3,0.07709713905809523,1.5900039672851562,17.280000686645508,4.545429324455412,17.802499771118164,1.2816831789559249,17.780000686645508,0.07709713905809523
717,2011-01-21,17.537500381469727,17.75,17.477500915527347,17.627500534057614,24783600.0,-0.0076389998143646665,-1.5952406902816163,-0.18000030517577414,48.92825806561709,59.76473474671054,0.34989266957234477,0.19785220585446694,1.0702105817858296,0.9172527376416539,12.30661868013388,0.2724990844726527,0.33135364410756907,-0.22012453079223704,-0.7922218541139685,0.3519727925294944,-0.506173192453101,0.06592413086862692,0.5871268685302731,65.34650473721098,14.78465510869222,0.2860486616608652,1,0.061249732971191406,0.8224992752075195,1.9581246376037598,1.7537498474121094,0.6374988555908203,4,0.08096935397899285,1.1783795152649954,17.672500610351562,1.5900039672851562,17.280000686645508,4.545429324455412,17.802499771118164,0.08096935397899285
718,2011-01-24,17.947500228881836,17.957500457763672,17.545000076293945,17.557500839233402,22922000.0,0.023378465487893463,1.0121977316499038,-4.333319204849028,55.19216973069413,57.54187511187363,-0.11841408151290267,-0.16010596553550016,0.6133767474610288,0.5236195339888283,11.202219109071818,0.4200000762939453,0.4152151941654978,0.15162534713745046,-0.35738331437460147,0.6606340086495024,-0.10287898361857728,0.4061296778934782,0.11714193111816229,99.07405281590023,44.113031446224014,0.2545043307560263,1,-0.34875011444091797,0.30249977111816406,1.5924997329711914,1.34375,0.5450000762939453,0,0.027162514603345622,-1.5952406902816163,17.537500381469727,1.1783795152649954,17.672500610351562,1.5900039672851562,17.280000686645508,0.027162514603345622
719,2011-01-25,17.895000457763672,18.09499931335449,17.577499389648438,17.792499542236328,30279600.0,-0.002925185705454414,1.059706817888527,0.26282327164599795,53.96441712565485,55.17896969553165,-0.08373376992746628,-0.09744089728410898,0.6180310255438464,0.5861595708013638,10.934508569279835,0.5174999237060511,0.3079902176593663,0.08950052261352681,-0.41935385575618156,0.5983549009832352,-0.1649266665713256,0.3439277117983792,-1.2700004577636719,83.57297280360977,27.173477261029674,0.2544271891848541,1,-0.2962503433227539,-0.3887500762939453,0.6474990844726562,0.6474990844726562,1.0625,1,0.018161433209118227,1.0121977316499038,17.947500228881836,-1.5952406902816163,17.537500381469727,1.1783795152649954,17.672500610351562,0.018161433209118227
720,2011-01-26,17.75,18.03499984741211,17.737499237060547,17.975000381469727,17839600.0,-0.008102847390582979,-1.3799867249547961,-2.195106066244883,45.2401893956052,51.76575851578911,0.02992488488922973,0.055733178748994305,0.7308902070524859,0.7346709447467568,10.916730035595629,0.2975006103515625,0.19269202505515537,-0.05887489318847727,-0.5651833815740765,0.447433595197122,-0.3120291373812769,0.19427935100432236,-1.0956000137329092,71.66327233989252,18.69769475299944,0.25315424419279997,1,-0.15124988555908203,-0.18124961853027344,0.78125,0.78125,0.922500610351559,2,0.040985967071963,1.059706817888527,17.895000457763672,1.0121977316499038,17.947500228881836,-1.5952406902816163,17.537500381469727,0.040985967071963
721,2011-01-27,17.649999618530273,17.80500030517578,17.627500534057614,17.764999389648438,19417200.0,-0.005633824308153623,-1.2187757048339447,0.5111092273131861,38.06870707578747,48.970369163213405,0.05716060324902372,0.16414959532618667,0.8015991289245719,0.8355606726391542,10.914304948502537,0.17749977111816762,0.12536134644818375,-0.15887527465820384,-0.6651837630438031,0.34743321372739544,-0.4120295188510035,0.0942789695345958,-0.9667876457214355,27.935085112757545,-19.572804871933034,0.25315424419279997,1,-0.1637496948242223,-0.01749897003173828,0.8812503814697266,0.8812503814697266,0.8875007629394531,3,0.05779039545659814,-1.3799867249547961,17.75,1.059706817888527,17.895000457763672,1.0121977316499038,17.947500228881836,0.05779039545659814
722,2011-01-28,17.364999771118164,17.732500076293945,17.354999542236328,17.700000762939453,25048400.0,-0.01614730048565527,-1.1267548878967135,2.9130579005854744,35.042731141370766,47.06415931424205,0.30879077171310954,0.45619639332416995,1.0644333772806753,1.123793422265834,11.01028711195864,0.3775005340576172,0.04489346604282929,-0.4335000991821296,-0.9679262401618942,0.10092604179763498,-0.7007131696720101,-0.1662870286922491,-0.6535520514984121,1.3513826993115565,-40.0136397697177,0.2672130704898816,1,0.12125015258788707,0.2675008773803711,1.166250228881836,1.166250228881836,1.177499771118164,4,0.05168448048666452,-1.2187757048339447,17.649999618530273,-1.3799867249547961,17.75,1.059706817888527,17.895000457763672,0.05168448048666452
723,2011-01-31,17.462499618530273,17.59000015258789,17.337499618530273,17.475000381469727,24602800.0,0.005614733584636822,1.0824760106968696,0.037315599788199524,41.042047468246295,45.691119661260274,0.18049844105966173,0.36708149532939416,0.939479821246735,1.0419020149871585,11.062090508645692,0.2525005340576172,-0.057092919454074575,-0.3293752670288086,-0.8775319023127892,0.21878136825517203,-0.6034535846707989,-0.055296949386818284,-0.723380867035825,16.501656813077318,-23.139323817292585,0.2740783176419909,1,0.023750305175777697,0.17000102996826172,1.0687503814697266,1.0687503814697266,0.9650001525878906,0,0.0408016970133076,-1.1267548878967135,17.364999771118164,-1.2187757048339447,17.649999618530273,-1.3799867249547961,17.75,0.0408016970133076
724,2011-02-01,17.674999237060547,17.9325008392334,17.552499771118164,17.552499771118164,25448800.0,0.012168911849525843,-5.2041261191124955,-9.799359169972536,44.96586625247451,46.04332451597648,-0.05809881840690423,0.16667135329900873,0.6916777584744409,0.853470451836877,11.011308802410394,0.470001220703125,-0.10613918208635909,-0.11912565231323313,-0.6648486351378722,0.4265973305114059,-0.39198714372555443,0.15373583909908817,-0.9087628743288967,48.387026205184156,8.647994222320818,0.27286149141232,2,-0.18874931335449574,-0.04249858856201172,0.8562507629394531,0.8562507629394531,0.1750011444091797,1,0.046251830461249366,1.0824760106968696,17.462499618530273,-1.1267548878967135,17.364999771118164,-1.2187757048339447,17.649999618530273,0.046251830461249366
725,2011-02-02,18.022499084472656,18.022499084472656,17.6875,17.767499923706055,27162400.0,0.01966052969798593,1.6274524470241523,2.081634877384196,47.899819433402975,45.5938006320948,-0.3231855192213935,-0.15967766019738505,0.31129903773302914,0.5270744666557867,10.893144657285141,0.3474998474121094,-0.11551640357445692,0.2097492218017578,-0.340668679357627,0.7601671229611426,-0.0654597287779346,0.4849581723814502,-1.229687462728549,100.0,59.3797654295241,0.27520895057969247,2,-0.30624961853027344,-0.3899984359741211,0.4737510681152344,0.5087509155273438,0.10500144958495738,2,0.05187967378489522,-5.2041261191124955,17.674999237060547,1.0824760106968696,17.462499618530273,-1.1267548878967135,17.364999771118164,0.05187967378489522
726,2011-02-03,17.907499313354492,18.1200008392334,17.75,17.9325008392334,33462800.0,-0.006380900372315312,-1.1764745481268724,-0.0980455222038551,52.15478629284158,45.95230376845308,-0.19148198454481857,-0.056639039790251644,0.4042203426016542,0.673142169046443,11.35456222115294,0.37000083923339844,-0.13270934038105509,0.10049943923950266,-0.4430523959093229,0.6440512743883282,-0.1712764783349101,0.37227535681391544,-1.0886439377781763,72.84329784329783,26.98044106781802,0.27177591757441355,2,-0.17874908447265625,-0.27499866485595703,0.5381255149841309,0.6237506866455078,0.05750083923339844,3,0.04271960498842886,1.6274524470241523,18.022499084472656,-5.2041261191124955,17.674999237060547,1.0824760106968696,17.462499618530273,0.04271960498842886
727,2011-02-04,18.225000381469727,18.25,17.899999618530273,17.9950008392334,28833600.0,0.017730061722155632,1.5000136239782016,-9.199420201403722,57.05229583200333,46.15898444637632,-0.44835474407590326,-0.3999625447641222,0.0744031475881286,0.3823241646603819,11.854079041880869,0.35000038146972656,-0.07002656732869639,0.4213754653930657,-0.11018975616592996,0.9529406869520614,0.15559285461356964,0.6871580761725617,-1.3540991873471278,97.26031692282609,45.526856490049084,0.2657826107794975,2,-0.43125057220458984,-0.5924997329711914,0.16562461853027344,0.30624961853027344,-0.4250011444091797,4,0.017146776047134438,-1.1764745481268724,17.907499313354492,1.6274524470241523,18.022499084472656,-5.2041261191124955,17.674999237060547,0.017146776047134438
728,2011-02-07,18.482500076293945,18.53499984741211,18.229999542236328,18.2450008392334,22240400.0,0.014128926717940304,-1.280360504249615,1.032607433698771,60.02950483195074,46.832883080409204,-0.6950788622906998,-0.6728611614271074,-0.20210401420370516,0.14605064841058635,12.428743895156593,0.3099994659423828,-0.05486699968076536,0.6667501449584954,0.08461692149959532,1.2488833684173954,0.3756835332290436,0.9578167566879472,-1.5288529538187028,94.65651226041665,37.12027307166346,0.2910666117294501,2,-0.5462503433227539,-0.776249885559082,-0.573124885559082,0.04874992370605469,-0.7425003051757812,0,0.0032462851721741792,1.5000136239782016,18.225000381469727,-1.1764745481268724,17.907499313354492,1.6274524470241523,18.022499084472656,0.0032462851721741792
729,2011-02-08,18.64249992370605,18.645000457763672,18.45499992370605,18.49250030517578,15376000.0,0.008656829257494447,1.4516089337353562,0.6315793700509014,72.5020506753053,49.86197877815366,-0.8246118992626421,-0.8205894819117994,-0.3769038153922928,0.010618358368645886,13.190742764439033,0.19000053405762074,-0.011745440354239634,0.7922499656677218,0.10389788692106805,1.4806020444143755,0.4480739262943949,1.1364260050410486,-1.5623445832358591,99.7388477428553,35.16415850257846,0.3441760393733277,2,-0.6512498855590785,-0.8812494277954066,-0.7018747329711879,-0.11124992370605113,-0.7849998474121058,1,-0.011532796216589536,-1.280360504249615,18.482500076293945,1.5000136239782016,18.225000381469727,-1.1764745481268724,17.907499313354492,-0.011532796216589536
730,2011-02-09,18.31999969482422,18.68000030517578,18.274999618530273,18.44499969482422,18674400.0,-0.01729919432488436,-2.767445574067174,-0.8333354526150014,60.94672838972725,52.40398114636918,-0.46126078982540264,-0.49595134548024333,-0.06285942717617843,0.3556211371910045,13.730496682883892,0.4050006866455078,-0.027593912137476195,0.45224971771240163,-0.2660649280868128,1.170564363511616,0.09309239481279619,0.8114070406120071,-1.0833598426246773,61.29026965388812,-4.296181142754378,0.35915732289960633,2,-0.3112497329711914,-0.5412492752075195,-0.3243746757507324,0.21125030517578125,-0.4650001525878906,2,-0.02565498478077355,1.4516089337353562,18.64249992370605,-1.280360504249615,18.482500076293945,1.5000136239782016,18.225000381469727,-0.02565498478077355
731,2011-02-10,18.684999465942386,18.787500381469727,18.225000381469727,18.225000381469727,24752400.0,0.019923568624364618,-1.4456570414475975,-3.6799926757812784,67.99998563878684,56.06589831274874,-0.7420397102579486,-0.863272572452292,-0.4295077955791662,0.00820977075711582,14.441875059854524,0.5625,-0.025372001697490987,0.7906245231628439,-0.007204367327481975,1.5884534136531698,0.39171007791768275,1.189538968408005,-1.2751563593856972,88.45061099577522,21.89056755514305,0.3989144452451621,2,-0.6224994659423864,-0.8524990081787145,-0.6781244277954137,-0.15374946594238637,-0.6949996948242223,3,-0.029836711149012318,-2.767445574067174,18.31999969482422,1.4516089337353562,18.64249992370605,-1.280360504249615,18.482500076293945,-0.029836711149012318
732,2011-02-11,18.732500076293945,18.78249931335449,18.56999969482422,18.649999618530273,17280400.0,0.0025421788444863758,1.3287765723961138,0.17934917817988683,63.89379885680646,58.60498180036655,-0.6427531938226103,-0.8813357982057326,-0.48918054259032573,-0.01977071845438516,14.680741395257185,0.21249961853026988,0.024375631024465605,0.7907501220703139,-0.08813972213030752,1.6696399662709354,0.3513051999700032,1.2301950441706246,-1.1297849512494302,90.22216796875,26.627574417289892,0.4394449221003101,2,-0.5625,-0.8999996185302734,-0.679999828338623,-0.2012500762939453,-0.8325004577636719,4,-0.04097156922888945,-1.4456570414475975,18.684999465942386,-2.767445574067174,18.31999969482422,1.4516089337353562,18.64249992370605,-0.04097156922888945
733,2011-02-14,18.934999465942386,19.23500061035156,18.625,18.747499465942386,28970800.0,0.010810056790268252,-1.8208190373708326,2.272714662227771,67.47897268613004,61.106438070772725,-0.6866177793530106,-1.0465248039837718,-0.7160958364390844,-0.20408870726656758,15.190761527343193,0.610000610351559,0.11610933193477635,0.9354995727539084,-0.04459769520031287,1.9155968407081296,0.44545093877679776,1.425548206731019,-1.166414404998342,70.29692312631425,8.848200707692342,0.4900486339771111,2,-0.4737491607666051,-0.8787488937378001,-0.7818741798400914,-0.40374946594238637,-0.9375,0,-0.05994192030072765,1.3287765723961138,18.732500076293945,-1.4456570414475975,18.684999465942386,-2.767445574067174,18.31999969482422,-0.05994192030072765
734,2011-02-15,18.90250015258789,18.977500915527344,18.772499084472656,18.927499771118164,15855200.0,-0.001716361989497317,2.27997924836352,-0.133331298828125,70.13101239760283,63.576570622350474,-0.5159432630772756,-0.977508194091719,-0.7117142809970645,-0.15484943964668574,15.728343781113969,0.2050018310546875,0.2532561922341259,0.848000240325927,-0.20620497169644025,1.9022054523482943,0.3208976343147434,1.3751028463371107,-0.8992886037386434,67.07917005803272,6.6365573673887965,0.5271026060111836,2,-0.4099998474121094,-0.8462495803833043,-0.6681251525878906,-0.3712501525878906,-0.7374992370605469,1,-0.06149982129800813,-1.8208190373708326,18.934999465942386,1.3287765723961138,18.732500076293945,-1.4456570414475975,18.684999465942386,-0.06149982129800813
735,2011-02-16,18.989999771118164,19.052499771118164,18.864999771118164,18.934999465942386,20147200.0,0.004628997107469557,1.0833298012122239,-2.200045777065548,73.50878719331826,65.9492373890701,-0.5048619217916439,-0.9806066426344202,-0.8346317251703184,-0.2304789323211054,15.336974651088283,0.1875,0.37372906991601695,0.8499999046325684,-0.2170187732492792,1.917018582514416,0.3164905656916446,1.3835092435734921,-0.7897019724285457,75.74249666214091,10.72573973574903,0.5335093389409247,2,-0.4224996566772461,-0.9337491989135778,-0.7556247711181641,-0.45874977111816406,-0.9675006866455078,2,-0.0596366355173229,2.27997924836352,18.90250015258789,-1.8208190373708326,18.934999465942386,1.3287765723961138,18.732500076293945,-0.0596366355173229
736,2011-02-17,19.03499984741211,19.18000030517578,18.862499237060547,18.9375,23475600.0,0.0023696722925918845,-1.5656509609901204,1.7727146622278853,81.99235452440129,68.72035502155877,-0.4169537968567134,-0.9679239528338712,-0.9037319018768031,-0.2657415166087276,14.657296570002861,0.3175010681152344,0.47871306126737423,0.826875019073487,-0.2874018323634999,1.941151870510474,0.26973659335499534,1.3840134447919787,-0.6691495988565812,69.92473870793837,-3.0153324417027108,0.5571384257184929,2,-0.30499935150146484,-0.9787492752075231,-0.8006248474121094,-0.5037498474121094,-0.8474998474121094,3,-0.06199108561254896,1.0833298012122239,18.989999771118164,2.27997924836352,18.90250015258789,-1.8208190373708326,18.934999465942386,-0.06199108561254896
737,2011-02-18,18.957500457763672,19.270000457763672,18.89249992370605,19.145000457763672,26009600.0,-0.004071415301796,-1.3779481202916875,-1.9230799327047223,78.86103961617344,70.8127477753613,-0.2510196606727213,-0.8206629552147078,-0.8602731450865946,-0.17993420232055612,14.003701138031891,0.37750053405762074,0.5546833687825377,0.6783756256103501,-0.4369405162345288,1.793691767455229,0.12071755468791068,1.2360336965327896,-0.45258615132078006,51.550421982103465,-27.350236642783138,0.5576580709224389,2,-0.21000003814697266,-0.8837499618530273,-0.7231254577636719,-0.4262504577636719,-0.907501220703125,4,-0.05103524532683246,-1.5656509609901204,19.03499984741211,1.0833298012122239,18.989999771118164,2.27997924836352,18.90250015258789,-0.05103524532683246
738,2011-02-22,18.434999465942386,18.774999618530273,18.27750015258789,18.584999084472656,31588800.0,-0.027561702714204883,-1.1397907240979028,0.7999979654947728,63.10345394574586,69.76845924985469,0.29506390494418966,-0.2738052738864134,-0.3880963265910715,0.34337007465017777,13.247566136461442,0.6800003051757812,0.6182802901366315,0.1314996719360373,-0.9745703939792669,1.2375697378513415,-0.4215353610216148,0.6845347048936894,0.8350009918212855,15.868943569402843,-64.12826612209729,0.5530350329576523,2,0.31250095367431285,-0.36124897003174183,-0.18562412261963246,0.09625053405761363,0.12250137329101207,1,-0.02902087675133891,-1.3779481202916875,18.957500457763672,-1.5656509609901204,19.03499984741211,1.0833298012122239,18.989999771118164,-0.02902087675133891
739,2011-02-23,18.21999931335449,18.637500762939453,18.19499969482422,18.40999984741211,28714800.0,-0.01166260693335508,-2.6875124176461704,1.266673448367995,53.56820658223096,68.94862349346621,0.4959881840930329,-0.035003254235473236,-0.23566043528974845,0.5585302262663916,12.722159686534768,0.4425010681152344,0.6378212048877785,-0.09975042343139862,-1.1899871544256193,0.9904863075628221,-0.644868788928509,0.44536794206571173,1.0500011444091832,2.3255442593279283,-72.03743131997885,0.5451183654971105,2,0.5125007629394567,-0.1462488174438441,0.03375101089477894,0.31125068664551137,0.18500137329101918,2,-0.012211847189753655,-1.1397907240979028,18.434999465942386,-1.3779481202916875,18.957500457763672,-1.5656509609901204,19.03499984741211,-0.012211847189753655
740,2011-02-24,18.477500915527344,18.559999465942386,18.15749931335449,18.165000915527344,19613200.0,0.014132909543202787,-1.4579921493715904,-1.644732219043286,59.793836055946215,68.03682909537281,0.29410603295456283,-0.2479187186754359,-0.5595851082369272,0.30643989641356484,12.136465977067934,0.40250015258789773,0.6314595190746459,0.12137613296508931,-0.9368979742356451,1.1796502401658238,-0.40776092063527614,0.6505131865654548,0.7494995117187493,28.764159370172926,-43.899464378609146,0.5291370536003664,2,0.23624897003173828,-0.4037504196166992,-0.19750070571899414,0.05374908447265625,0.0774993896484375,3,-0.01691246026335702,-2.6875124176461704,18.21999931335449,-1.1397907240979028,18.434999465942386,-1.3779481202916875,18.957500457763672,-0.01691246026335702
741,2011-02-25,18.670000076293945,18.850000381469727,18.545000076293945,18.545000076293945,24869600.0,0.010418030103023224,-3.8800048828125,0.4,57.98922296598548,67.38076510750382,0.110919865430823,-0.3795433057679567,-0.8156251124716256,0.120845667784927,11.547249502679755,0.3724994659423828,0.5749014392830212,0.26287527084350515,-0.7494299997780374,1.2751805414650477,-0.24327736446726433,0.7690279061542746,0.49283028411865004,46.06743692040252,-22.51473478659303,0.5061526353107711,2,0.04374980926513672,-0.5962495803833008,-0.5293750762939453,-0.1387500762939453,0.13999938964844105,4,-0.03468135989155385,-1.4579921493715904,18.477500915527344,-2.6875124176461704,18.21999931335449,-1.1397907240979028,18.434999465942386,-0.03468135989155385
742,2011-02-28,18.262500762939453,18.8174991607666,18.25749969482422,18.71500015258789,24857200.0,-0.021826422693586922,-1.4216113228089275,-3.6199951171875,46.252140487462526,65.02222819654075,0.4970038661429186,0.10397279913487978,-0.44789184233391666,0.5259647973185189,10.210407091017037,0.5599994659423828,0.5768562552773595,-0.18949909210205007,-1.079470758047588,0.7004725738434878,-0.634484925074819,0.2554867408707189,0.8400097346496551,15.162640813066785,-48.05084288266858,0.44498583297276856,2,0.4512491226196289,0.04124927520751953,-0.21562528610229492,0.2687492370605469,0.6424999237060547,0,-0.004106817785418215,-3.8800048828125,18.670000076293945,-1.4579921493715904,18.477500915527344,-2.6875124176461704,18.21999931335449,-0.004106817785418215
743,2011-03-01,18.174999237060547,18.71999931335449,18.127500534057614,18.467500686645508,26993600.0,-0.004791322229892758,-2.0580672471586015,0.6464129151913673,41.83405240625686,61.87812153083565,0.5200510413663508,0.2609699669418113,-0.32341309203566126,0.6135868945056835,8.874621181667267,0.592498779296875,0.517635663403631,-0.31262559890747,-1.0851091232923196,0.4598579254773796,-0.698867361099893,0.07361616328495302,0.870810589474484,6.574216336939936,-49.87020097377198,0.3862417621924245,3,0.5237512588500977,0.12875080108642578,-0.19562435150146484,0.3562507629394531,0.8250007629394531,1,-0.006877579380862531,-1.4216113228089275,18.262500762939453,-3.8800048828125,18.670000076293945,-1.4579921493715904,18.477500915527344,-0.006877579380862531
744,2011-03-02,18.49250030517578,18.55500030517578,18.127500534057614,18.145000457763672,21544000.0,0.01746911039576937,-1.2352947042983713,-1.188027778683447,53.01838128790497,59.60140976356751,0.15452534689739394,0.008278711102398972,-0.5971478986570204,0.30052879400025745,8.395828987348459,0.4274997711181676,0.4822071128427794,-0.03599958419799876,-0.7073249480551951,0.6353257796591976,-0.3716622661265987,0.2996630977306012,0.4798447779610555,50.519010132049516,-5.092988053863067,0.33566268192859816,3,0.20625019073486328,-0.1887502670288086,-0.5681252479553223,0.03874969482421875,0.6100006103515625,2,0.0035149673102574663,-2.0580672471586015,18.174999237060547,-1.4216113228089275,18.262500762939453,-3.8800048828125,18.670000076293945,0.0035149673102574663
745,2011-03-03,18.957500457763672,18.975000381469727,18.63999938964844,18.674999237060547,20388000.0,0.02514533702388233,1.1102353690331503,0.812953510071903,54.60694461373553,56.55858644016021,-0.35265508924085154,-0.4037841286552357,-1.0208608858336348,-0.15883612645450285,8.237315604551338,0.4825000762939453,0.4243045696267629,0.3822504997253411,-0.27068015339358453,1.0351811528442667,0.0557851731658765,0.7087158262848057,-0.8299999237060582,97.93511187530102,44.55706136440729,0.326465326559463,3,-0.25874996185302734,-0.6537504196166992,-1.4050002098083496,-0.4262504577636719,0.22249984741210938,3,-0.029144125426719847,-1.2352947042983713,18.49250030517578,-2.0580672471586015,18.174999237060547,-1.4216113228089275,18.262500762939453,-0.029144125426719847
746,2011-03-04,18.67250061035156,18.98500061035156,18.5049991607666,18.96500015258789,19520000.0,-0.015033619439813739,1.8872227894864049,-1.0353921356811189,49.06104169241134,53.2474755597422,-0.13911247400609028,-0.0616969748785543,-0.6975179548547139,0.12904128093414968,8.201098619091978,0.4800014495849574,0.35105037672469663,0.059000587463376775,-0.5139544481831315,0.6319556231098851,-0.22747693035987737,0.3454781052866309,-0.5450000762939453,63.55685455439224,14.226339401548444,0.2864775178232535,3,-0.11625003814697266,-0.3687505722045863,-1.0887503623962367,-0.14125061035155895,0.7549991607666051,4,-0.006292692533673705,1.1102353690331503,18.957500457763672,-1.2352947042983713,18.49250030517578,-2.0580672471586015,18.174999237060547,-0.006292692533673705
747,2011-03-07,18.537500381469727,18.80500030517578,18.5,18.649999618530273,18637200.0,-0.007229895539914599,-2.2533365885416665,0.38461337819684704,43.64510353037603,51.085436624701096,-0.07817556881171583,0.10320682975473972,-0.5289825456762394,0.2663229387464874,8.483518243927207,0.30500030517578125,0.25073551177781894,-0.09162464141845561,-0.6363175356275157,0.4530682527906045,-0.3639710885229839,0.18072180568607266,-0.375699844360355,47.81338903013319,1.0880984817174593,0.27234644710452954,3,0.01875019073485973,-0.2337503433227539,-0.9781250953674316,-0.0062503814697265625,0.7199993133544922,0,0.014699882878764559,1.8872227894864049,18.67250061035156,1.1102353690331503,18.957500457763672,-1.2352947042983713,18.49250030517578,0.014699882878764559
748,2011-03-08,18.542499542236328,18.727500915527344,18.32749938964844,18.612499237060547,33497600.0,0.00026967825562929093,1.666649712629039,0.6222237292733376,44.19354282978958,50.04380731887427,-0.07411634575218073,0.10849578706679353,-0.5011477215988762,0.2529195210420738,8.586390168257052,0.4000015258789027,0.11908489389191246,-0.08962545394897603,-0.6315720933687778,0.4523211854708258,-0.3605987736588787,0.18134786576092665,-0.34777100219726975,48.39638148748754,4.070333503295281,0.27097331970990096,3,0.013751029968258166,-0.23874950408935547,-0.9831242561340332,-0.011249542236328125,0.8325004577636719,1,0.019549745361107984,-2.2533365885416665,18.537500381469727,1.8872227894864049,18.67250061035156,1.1102353690331503,18.957500457763672,0.019549745361107984
749,2011-03-09,18.427499771118164,18.665000915527344,18.325000762939453,18.600000381469727,17861600.0,-0.006201956260331376,1.2479224202070645,2.464305177111717,41.00720126461234,47.95640345317051,0.08204013274282218,0.2177253055444055,-0.37073697962426877,0.35784290149042874,8.454960737855242,0.3400001525878906,-0.007197178886002575,-0.19387521743774272,-0.7434313733211795,0.35568093844569404,-0.4686532953794611,0.08090286050397566,-0.20116034826660467,15.530156344825677,-23.796554169301324,0.274778077941718,3,0.12875080108642223,-0.016249656677246094,-0.8681244850158691,0.10375022888183594,0.649999618530277,2,0.03106771054091273,1.666649712629039,18.542499542236328,-2.2533365885416665,18.537500381469727,1.8872227894864049,18.67250061035156,0.03106771054091273
750,2011-03-10,17.850000381469727,18.32999992370605,17.8075008392334,18.32999992370605,28557600.0,-0.03133899860650469,1.1770815948628868,2.7825961963732655,33.811490467169946,45.2699887310799,0.6271158110902668,0.7991826489266742,0.2164252400423834,0.9200890024769741,9.169911039065182,0.6199989318847656,-0.06884081938299502,-0.7478746414184556,-1.3849243543075502,-0.11082492852936099,-1.066399497863003,-0.4293497849739083,1.1350002288818324,3.6093036515812074,-30.531396927306815,0.3185248564445466,3,0.5462503433227539,0.6287498474121094,-0.29062509536743164,0.6812496185302734,1.2674999237060547,3,0.07016809564653292,1.2479224202070645,18.427499771118164,1.666649712629039,18.542499542236328,-2.2533365885416665,18.537500381469727,0.07016809564653292
751,2011-03-11,18.127500534057614,18.19499969482422,17.80500030517578,17.844999313354492,17335600.0,0.01554622670349981,-1.1517252991255118,-0.5885447710782062,39.248712664045435,44.49183008403356,0.29566135629366386,0.503594111903606,-0.04694050809794348,0.6257605898931331,9.677631906792927,0.3899993896484375,-0.07445287917778032,-0.44249954223633026,-1.1114853948913748,0.22648631041871425,-0.7769924685638543,-0.10800661590880622,0.8339500808715812,32.25002288818324,0.29866579081457445,0.33449292632752237,3,0.26749992370605824,0.3824996948242223,-0.45312547683715465,0.40374946594238637,0.7924995422363317,4,0.058060942772598434,1.1770815948628868,17.850000381469727,1.2479224202070645,18.427499771118164,1.666649712629039,18.542499542236328,0.058060942772598434
752,2011-03-14,17.96500015258789,18.1825008392334,17.907499313354492,17.975000381469727,13971600.0,-0.00896430156846062,-3.399957276042541,-0.0353988873285086,43.28572775392378,44.653127344885434,0.45988517439195675,0.6383770875446118,0.13059584919862388,0.7735502736276416,10.21279064110247,0.27500152587890625,-0.12774709552607533,-0.5666249275207527,-1.2827535088214361,0.1495036537799308,-0.9246892181710962,-0.20856063687040916,0.9501924499511674,17.344145425674444,-15.954084432760968,0.35806429065034207,3,0.43000030517578125,0.5725002288818359,-0.2843747138977051,0.5662498474121094,1.0149993896484375,0,0.081408271979313,-1.1517252991255118,18.127500534057614,1.1770815948628868,17.850000381469727,1.2479224202070645,18.427499771118164,0.081408271979313
753,2011-03-15,17.799999237060547,17.950000762939453,17.612499237060547,17.725000381469727,24180400.0,-0.009184576349896334,-1.2500015894511307,-7.49971390425329,43.913047083832105,43.64142354443289,0.6326256542191828,0.752571543421297,0.30830010103792915,0.91486787807289,10.007860190670113,0.35250091552734375,-0.1964636447888921,-0.6748758316040053,-1.4349512976121623,0.08519963440415168,-1.0549135646080856,-0.29483809859992505,1.0707856735839805,17.814698430993055,-18.599917358987973,0.38003773300407856,3,0.4987506866455078,0.6412506103515625,-0.08687400817871094,0.7312507629394531,1.542501449584961,1,0.08188205169857965,-3.399957276042541,17.96500015258789,-1.1517252991255118,18.127500534057614,1.1770815948628868,17.850000381469727,0.08188205169857965
754,2011-03-16,17.739999771118164,17.987499237060547,17.670000076293945,17.854999542236328,24056800.0,-0.00337075665809361,-1.4901976917265676,-1.5333536786958624,38.662551524793734,41.86982431232825,0.642190775146922,0.7599784269690204,0.37943929721247116,0.9518720719936269,9.751254070382396,0.31749916076660156,-0.1983909347330588,-0.6767502784729018,-1.4759278854148974,0.12242732846909377,-1.0763390819438996,-0.277161475001904,1.055287999111325,17.770092270394077,-18.802092788807602,0.39958880347099696,3,0.5587501525878906,0.7012500762939453,0.08125019073486328,0.7912502288818359,1.7024993896484375,2,0.09216461386565067,-1.2500015894511307,17.799999237060547,-3.399957276042541,17.96500015258789,-1.1517252991255118,18.127500534057614,0.09216461386565067
755,2011-03-17,17.857500076293945,18.0,17.782499313354492,17.897499084472656,13790400.0,0.006623467119040161,-1.2894744767354314,0.34781815467798916,37.2147982563451,40.55357504165423,0.3936419018489339,0.5831840143747371,0.274028990007281,0.8114670241125452,9.312707787470943,0.26000022888183594,-0.17554782707540184,-0.5026249885559082,-1.291197387767408,0.2859474106555915,-0.8969111881616563,-0.10833878895016014,0.8668203819454057,42.060196857870714,6.4127775902385125,0.3942861996057491,3,0.35124969482421875,0.5837497711181641,0.01875019073486328,0.6737499237060547,1.5825004577636683,3,0.06831859488406544,-1.4901976917265676,17.739999771118164,-1.2500015894511307,17.799999237060547,-3.399957276042541,17.96500015258789,0.06831859488406544
756,2011-03-18,17.854999542236328,18.03499984741211,17.729999542236328,18.030000686645508,25268400.0,-0.0001400271060861824,2.29731011516295,4.375137094082304,42.65102264049696,40.44312160944544,0.2994782407550609,0.5193779841933761,0.27683112678673893,0.7854667613058908,8.631040396982028,0.30500030517578125,-0.21760847467464117,-0.44612550735473633,-1.1978038151206576,0.30555280041118493,-0.821964661237697,-0.0702863534717757,0.8026116427322947,42.54379360538071,4.127344771408502,0.3758391538829598,3,0.3150005340576172,0.5862503051757812,0.038750648498535156,0.6762504577636719,1.8374996185302734,4,0.07070852956075324,-1.2894744767354314,17.857500076293945,-1.4901976917265676,17.739999771118164,-1.2500015894511307,17.799999237060547,0.07070852956075324
757,2011-03-21,17.989999771118164,18.07999992370605,17.907499313354492,17.959999084472656,14807600.0,0.007560920321643794,-1.5555602650503153,-0.17143137404496953,46.7198694887294,40.72382457154987,0.0878903658257606,0.3248329703994415,0.1350031800218794,0.6248564758033694,7.678028222444556,0.225000381469723,-0.3038839203448376,-0.2627502441406264,-0.9590583589040804,0.4335578706228276,-0.6109043015223534,0.08540381324110058,0.604904696975975,80.74865873809244,36.72206715103239,0.34815405738172706,3,0.14875030517578125,0.4512500762939453,-0.042499542236328125,0.5412502288818359,1.7325000762939453,0,0.05169540394707717,2.29731011516295,17.854999542236328,-1.2894744767354314,17.857500076293945,-1.4901976917265676,17.739999771118164,0.05169540394707717
758,2011-03-22,17.899999618530273,17.989999771118164,17.799999237060547,17.950000762939453,15354400.0,-0.0050027878673116755,1.9231040098595888,-1.6666666666666667,38.57279595531836,40.45333509273942,0.08623611295031708,0.392838226374586,0.21868151581740136,0.6889023259471543,8.478570677829158,0.1900005340576172,-0.35804592807358304,-0.32600040435790945,-1.0338392864173365,0.3818384777015176,-0.679919845387623,0.027919036671804065,0.6359605357018516,56.09747020348209,12.359565475898577,0.35391944102971395,3,0.07124996185302734,0.5412502288818359,0.10125064849853516,0.6312503814697266,1.5150012969970703,1,0.060335192554307415,-1.5555602650503153,17.989999771118164,2.29731011516295,17.854999542236328,-1.2894744767354314,17.857500076293945,0.060335192554307415
759,2011-03-23,17.997499465942386,18.092500686645508,17.837499618530273,17.837499618530273,17580000.0,0.005446918965918757,-2.187516391292945,-3.1999237078009486,28.426947702652583,39.85505256334861,-0.08791944040244104,0.29282801471853404,0.12513088080459767,0.5796031461321007,9.391142282371643,0.2550010681152344,-0.3842287284546444,-0.21737556457519247,-0.9325673505491032,0.4978162213987183,-0.5749714575621496,0.14022032841176468,0.48305303325944493,73.79284943832147,35.3857911240824,0.35759589298695565,3,-0.09375000000000355,0.443750381469723,0.2612509727477992,0.5337505340576136,1.5325012207031214,2,0.07473267179411991,1.9231040098595888,17.899999618530273,-1.5555602650503153,17.989999771118164,2.29731011516295,17.854999542236328,0.07473267179411991
760,2011-03-24,18.165000915527344,18.212499618530273,17.885000228881836,18.05500030517578,20558800.0,0.00930692899321528,2.1951469137870077,0.6875044703526062,37.95968642584472,39.71182742577075,-0.23025258922605119,0.10615719162405668,-0.03695771185748242,0.39433060486997107,10.29784315670947,0.3274993896484375,-0.41349634482848785,-0.034249114990235086,-0.7388585835778123,0.6703603535973421,-0.3865538492840237,0.3180556193035535,0.26346838794600913,90.15571077879108,52.66083369439746,0.35230473429378856,3,-0.2525014877319336,0.2762489318847656,0.1093745231628418,0.36624908447265625,1.6199989318847656,3,0.07032745284076802,-2.187516391292945,17.997499465942386,1.9231040098595888,17.899999618530273,-1.5555602650503153,17.989999771118164,0.07032745284076802
761,2011-03-25,18.022499084472656,18.227500915527344,18.012500762939453,18.1200008392334,29466800.0,-0.00784485680553293,-2.659626966219178,-0.8863746705507005,37.825049081453066,39.10508535105178,-0.11645841028268933,0.20834459254078297,0.103529246121294,0.5214054044873784,10.559715307365684,0.21500015258789062,-0.4291510418856994,-0.14437589645385884,-0.8166738105114462,0.5279220176037285,-0.4805248534826525,0.19177306057493482,0.35701201501592905,52.046543585533655,15.201857143815175,0.33614895702879316,3,-0.10249900817871094,0.4187507629394531,0.28937625885009766,0.5087509155273438,1.9775009155273438,4,0.07865176982065769,2.1951469137870077,18.165000915527344,-2.187516391292945,17.997499465942386,1.9231040098595888,17.899999618530273,0.07865176982065769
762,2011-03-28,18.1875,18.274999618530273,17.989999771118164,18.09749984741211,23174800.0,0.009155273902579975,1.1509471987101976,-0.9230618752323011,42.19783057418183,38.914505738868414,-0.27555628661264464,0.039459837405765086,-0.04976331390348321,0.33738935171935225,11.429109288316184,0.2849998474121094,-0.3589092185867848,0.024375057220460405,-0.6465122029646082,0.695262317405529,-0.3110685728720739,0.3598186873129947,0.14599038774290207,81.5790424716006,44.287276510813214,0.33544363009253436,3,-0.21500015258789062,0.2537498474121094,0.2056255340576172,0.34375,1.7549991607666016,0,0.08274909475005376,-2.659626966219178,18.022499084472656,2.1951469137870077,18.165000915527344,-2.187516391292945,17.997499465942386,0.08274909475005376
763,2011-03-29,18.049999237060547,18.11750030517578,17.9375,18.09000015258789,23558400.0,-0.007560179405605716,2.7894314166398972,-0.44445386343406945,41.78455944311382,39.26139550757065,-0.11048203554515368,0.17614690035002667,0.09825059713721629,0.45256712788668096,12.101569529627398,0.25,-0.33272542644121117,-0.10687570571899485,-0.7796236176605582,0.5658722062225685,-0.44324966168977653,0.22949825025178683,0.24023168164141495,48.571341378348215,8.174641615677025,0.3363739559707815,3,-0.047499656677246094,0.2487506866455078,0.360626220703125,0.4812507629394531,1.625,1,0.09265931750941903,1.1509471987101976,18.1875,-2.659626966219178,18.022499084472656,2.1951469137870077,18.165000915527344,0.09265931750941903
764,2011-03-30,18.5575008392334,18.834999084472656,18.417499542236328,18.48500061035156,59673200.0,0.02811643344177228,-3.0240461067551543,-1.8124642380317502,65.88098190187836,42.446527023741005,-0.5473900140119738,-0.34386550453481846,-0.3933492093476616,-0.07848485215175316,12.809023015366524,0.7849998474121094,-0.303170850069705,0.3973758697509773,-0.2827861540434604,1.077537893545415,0.05729485785375843,0.7374568816481961,-0.9450016021728516,70.78962320784302,24.676290357630165,0.34008101189721907,3,-0.27500152587890625,-0.25875091552734375,-0.14687538146972656,-0.026250839233398438,1.2950000762939453,2,0.046207734744166507,2.7894314166398972,18.049999237060547,1.1509471987101976,18.1875,-2.659626966219178,18.022499084472656,0.046207734744166507
765,2011-03-31,18.405000686645508,18.729999542236328,18.399999618530273,18.627500534057614,18555200.0,-0.008217709588646871,-1.8386848020476136,-3.068953723921823,56.599263371797754,43.996331549441095,-0.34538000136292624,-0.24757272297070898,-0.20954718132962213,0.050097472390365994,13.197361542609354,0.3299999237060547,-0.26489842444508227,0.27250070571899343,-0.30902911812547984,0.8540305295634667,-0.01826420620324498,0.5632656176412318,-0.768051452636719,52.08926613225431,4.047898214906539,0.290764911922237,3,-0.08750152587890625,-0.10625076293945312,-0.0018754005432128906,0.1262493133544922,1.5599994659423828,3,0.061124692096115485,-3.0240461067551543,18.5575008392334,2.7894314166398972,18.049999237060547,1.1509471987101976,18.1875,0.061124692096115485
766,2011-04-01,18.55500030517578,18.61750030517578,18.315000534057614,18.497499465942386,17270000.0,0.008149938219731423,2.3150507404659524,-0.2584309153565126,64.11478363081169,45.92909978745024,-0.43096263266355095,-0.4288119286739658,-0.3385099204658495,-0.11883948837235891,13.844597847535562,0.3024997711181676,-0.19394474183332377,0.42837533950805806,-0.13218001936632717,0.9889306983824433,0.14809766007086722,0.7086530189452489,-0.8940900741577167,68.80233259943725,16.180760854505024,0.2802776794371919,4,-0.2375011444091797,-0.25625038146972656,-0.16125011444091797,-0.02375030517578125,1.5324993133544922,4,0.06628938410166607,-1.8386848020476136,18.405000686645508,-3.0240461067551543,18.5575008392334,2.7894314166398972,18.049999237060547,0.06628938410166607
767,2011-04-04,18.809999465942386,18.8125,18.51000022888184,18.54750061035156,15529200.0,0.01374288097939158,1.2616811767809384,4.565130858792325,73.16507881790213,49.77268677218177,-0.6229191634188034,-0.6981435882282057,-0.5647232277026575,-0.3899286447660266,14.712482112758426,0.3024997711181605,-0.11471667840878652,0.6697495460510297,0.056385176453403574,1.2831139156486557,0.3630673612522166,0.9764317308498427,-1.1256074578552315,97.21452434183162,38.5299049277376,0.3066821847988138,4,-0.4737501144409215,-0.5112495422363317,-0.4162492752075231,-0.27874946594238637,1.0249996185302699,0,0.063264251347388,2.3150507404659524,18.55500030517578,-1.8386848020476136,18.405000686645508,-3.0240461067551543,18.5575008392334,0.063264251347388
768,2011-04-05,18.905000686645508,18.979999542236328,18.700000762939453,18.795000076293945,18078800.0,0.005050570090399553,1.1538506683099314,0.41905177111715486,76.29789667115014,55.09168110201483,-0.6262230002577809,-0.8059143198479717,-0.6424587131808757,-0.5045028208838289,15.966178065203177,0.279998779296875,-0.05160141702791776,0.7466257095336921,0.06552846636824228,1.427722952699142,0.4060770879509654,1.0871743311164188,-1.1975965370306412,88.72195978213176,23.834907257011366,0.3405486215827255,4,-0.4725008010864258,-0.6062507629394531,-0.39625072479248047,-0.44375038146972656,1.0774993896484375,1,0.05487957875896732,1.2616811767809384,18.809999465942386,2.3150507404659524,18.55500030517578,-1.8386848020476136,18.405000686645508,0.05487957875896732
769,2011-04-06,19.0,19.0,18.88249969482422,18.927499771118164,18132000.0,0.0050250891247838325,2.2413774959880035,0.6590893327784714,76.05464961004955,59.3244547891487,-0.6303510394358014,-0.902074038475412,-0.7170399254521556,-0.6184419579050129,17.297675980475464,0.11750030517578125,-0.004155678783270389,0.8130000114440925,0.04207976730997487,1.5839202555782101,0.4275398893770337,1.1984601335111513,-1.2416920346802733,100.0,30.894301433981326,0.38546012206705854,4,-0.53125,-0.6937503814697266,-0.4987497329711914,-0.6400003433227539,0.9775009155273438,2,0.035526275634765625,1.1538506683099314,18.905000686645508,1.2616811767809384,18.809999465942386,2.3150507404659524,18.55500030517578,0.035526275634765625
770,2011-04-07,19.102500915527344,19.137500762939453,18.93000030517578,19.02750015258789,22079200.0,0.0053947850277549225,1.8620662439820053,1.0344900160479862,77.20823273158094,63.700364083607354,-0.6547348665931381,-0.9548871437679409,-0.7928361799725252,-0.7303776702073037,17.649946672796737,0.20750045776367188,0.08457737605099425,0.852875900268554,-0.001727232135287693,1.7074790326723956,0.4255743340666349,1.280177466470473,-1.2696914281268015,95.74470058692988,22.317464087819346,0.42730156620192034,4,-0.5650005340576172,-0.7275009155273438,-0.6012506484985352,-0.8525009155273438,0.8824996948242152,3,0.03926187483599941,2.2413774959880035,19.0,1.1538506683099314,18.905000686645508,1.2616811767809384,18.809999465942386,0.03926187483599941
771,2011-04-08,19.18000030517578,19.43000030517578,19.07999992370605,19.20499992370605,23977200.0,0.00405702844832434,-2.1111092273131193,-0.33332485631448394,76.62186045757463,67.52525629287322,-0.6155024352971452,-1.000804751991133,-0.8389559622670681,-0.8146417415069855,18.230249052120293,0.3500003814697301,0.1994046172663282,0.8777503013610826,-0.06976078107519612,1.8252613837973612,0.4039947601429432,1.351505842579222,-1.2428155157321257,72.82608921000518,0.3115394824200166,0.47375554121813945,4,-0.4962501525878906,-0.6587505340576172,-0.6787500381469727,-1.2325000762939453,0.9699993133544922,4,0.04092804144535256,1.8620662439820053,19.102500915527344,2.2413774959880035,19.0,1.1538506683099314,18.905000686645508,0.04092804144535256
772,2011-04-11,19.427499771118164,19.440000534057614,19.174999237060547,19.200000762939453,19004400.0,0.01290403868635992,1.0990157346487397,-9.100099183643621,81.9226028849726,71.98503889752419,-0.7471848033578787,-1.1943547731575421,-1.042365073316443,-1.0620666087632067,18.84884047368147,0.26500129699706676,0.28833691439056963,1.0521247863769538,-0.00517527697377318,2.109424849727681,0.5234747547015886,1.5807748180523191,-1.3410334301012945,98.3107071883873,22.739678932533607,0.5286500316753636,4,-0.5499992370605504,-0.901249885559082,-0.9974994659423828,-1.4174995422363281,0.5750007629394496,0,0.03397245426265805,-2.1111092273131193,19.18000030517578,1.8620662439820053,19.102500915527344,2.2413774959880035,19.0,0.03397245426265805
773,2011-04-12,19.25749969482422,19.395000457763672,19.1924991607666,19.229999542236328,20512000.0,-0.00875048659357991,-2.9512095273539263,0.12088031859149026,75.5577530635505,73.06023569326555,-0.43347223456053285,-0.9587177468513346,-0.8324842026505479,-0.8959336630340324,18.895864182795354,0.2350006103515625,0.3932489496547156,0.8092496871948249,-0.2814591733481251,1.899958547737775,0.2638952569233517,1.3546041174662982,-1.0086092506424613,67.26447273436446,-8.17905641306345,0.5453544302714747,4,-0.3799991607666051,-0.7312498092651367,-0.8274993896484375,-1.1837491989135742,0.6525001525878906,1,0.029988285021427252,1.0990157346487397,19.427499771118164,-2.1111092273131193,19.18000030517578,1.8620662439820053,19.102500915527344,0.029988285021427252
774,2011-04-13,19.375,19.497499465942386,19.299999237060547,19.34000015258789,18258400.0,0.006101534832549493,-2.434736458022419,1.2727146622277707,75.05169181097463,75.11050551984074,-0.47250416834960873,-0.9986487247402458,-0.9147666399907166,-1.021487158939351,19.13717986977717,0.23999977111816762,0.4881137220459095,0.844999980926513,-0.2670775912576424,1.9570775531106683,0.2889611948344353,1.4010387670185906,-0.9831763450331401,78.41415910167898,4.6320326650200485,0.5560387860920779,4,-0.46875,-0.8200006484985352,-0.9449996948242188,-1.3012495040893555,0.18250083923339844,2,0.03135484264742949,-2.9512095273539263,19.25749969482422,1.0990157346487397,19.427499771118164,-2.1111092273131193,19.18000030517578,0.03135484264742949
775,2011-04-14,19.07749938964844,19.315000534057614,19.040000915527344,19.28499984741211,18609200.0,-0.01535487021169335,1.056057840397039,-5.9286103542233315,70.5252697373207,75.82278175389732,-0.07775437612629688,-0.6377608284312366,-0.595981701407652,-0.7342905474623116,19.071506177172587,0.33499908447265625,0.5971688899416066,0.48649940490723154,-0.6038875831458483,1.5768863929603114,-0.05869408911931018,1.0316928989337733,-0.5308811211450077,8.196413756301236,-65.51226450622471,0.5451934940265403,4,-0.07374954223632812,-0.5225000381469762,-0.5937490463256871,-1.0037488937377965,0.15250015258788707,3,0.047176074153997716,-2.434736458022419,19.375,-2.9512095273539263,19.25749969482422,1.0990157346487397,19.427499771118164,0.047176074153997716
776,2011-04-15,19.11750030517578,19.25,19.01499938964844,19.11750030517578,20256000.0,0.0020967588419393834,-1.2926684034239375,-0.0,69.018383850046,75.36203786857996,-0.033049083282435276,-0.609582373098732,-0.6100872842819669,-0.7781205092697654,18.855761754487826,0.23500061035155895,0.6089044117977132,0.46337528228759695,-0.5932622345929595,1.5200127991681534,-0.06494347615268126,0.9916940407278751,-0.4377586690308952,21.24370970355978,-49.34327175221352,0.5283187584402774,4,-0.01875019073486328,-0.5625009536743164,-0.679999828338623,-1.0437498092651367,0.2824993133544922,4,0.04537728737166091,1.056057840397039,19.07749938964844,-2.434736458022419,19.375,-2.9512095273539263,19.25749969482422,0.04537728737166091
777,2011-04-18,18.920000076293945,19.075000762939453,18.862499237060547,18.895000457763672,15332000.0,-0.010330860506295725,-3.722148049250853,100.0,67.36526558560868,74.3695233035198,0.20304836168172002,-0.357147631792472,-0.398688361381879,-0.5824033162274986,18.587797982397884,0.2550010681152344,0.6585249476370727,0.21937503814697124,-0.7952211392848199,1.2339712155787623,-0.2879230505689243,0.7266731268628668,-0.12577234397740966,9.055247009068113,-61.65971390237,0.5072980887158954,4,0.25999927520751953,-0.36500072479248047,-0.4674997329711914,-0.8462495803833008,0.7674999237060547,0,0.06501054636767534,-1.2926684034239375,19.11750030517578,1.056057840397039,19.07749938964844,-2.434736458022419,19.375,0.06501054636767534
778,2011-04-19,18.979999542236328,18.9950008392334,18.790000915527344,18.872499465942386,14261200.0,0.003171219117359403,1.9817591654991609,4.300068665598393,60.267278995627265,72.61537101302844,0.17299896167290285,-0.3500340884867441,-0.4521066281520909,-0.6485254094661421,17.968743029551593,0.2049999237060547,0.6840729466826119,0.22537450790405344,-0.7225767149938456,1.1733257308019525,-0.24860110354489606,0.699350119353003,0.5174999237060582,26.854984592904785,-42.03911179435549,0.4739756114489493,4,0.16375064849853516,-0.4250001907348633,-0.5137491226196289,-0.9062490463256836,0.8425006866455114,1,0.05387255092108445,-3.722148049250853,18.920000076293945,-1.2926684034239375,19.11750030517578,1.056057840397039,19.07749938964844,0.05387255092108445
779,2011-04-20,19.342500686645508,19.477500915527344,19.102500915527344,19.15250015258789,14838400.0,0.01909911238946571,-1.586215741599416,1.7674455740672326,70.67253016426324,71.88918183888202,-0.15176940923661775,-0.6393862919060247,-0.8088366508061142,-1.0137462197996783,18.100515868680755,0.4975013732910156,0.6765532362949394,0.5206255912780762,-0.3913199249624313,1.4325711075185836,0.06465283315782244,0.9765983493983299,0.1408488082885775,80.36360307173295,8.957825578336212,0.4559727581202535,4,-0.19875049591064453,-0.7587509155273438,-0.9725008010864258,-1.2687501907348633,0.6075000762939453,2,0.029339492858770688,1.9817591654991609,18.979999542236328,-3.722148049250853,18.920000076293945,-1.2926684034239375,19.11750030517578,0.029339492858770688
780,2011-04-21,19.4424991607666,19.4950008392334,19.262500762939453,19.34000015258789,10989600.0,0.005169883446876966,1.2409390482668603,0.539466947748833,70.01124195666821,71.15466867211464,-0.22179092116806487,-0.6732905643715981,-0.8913862872040816,-1.1107610750645023,18.672570934825515,0.2325000762939453,0.6566869821519354,0.5567491531372077,-0.3403106548660553,1.4538089611404708,0.10821924913557623,1.0052790571388392,-0.6524982452392578,92.55295260305772,19.957892647797266,0.4485299040016322,4,-0.2987489700317383,-0.8287496566772461,-1.0724992752075195,-1.368748664855957,0.8225002288818395,3,0.005914963787107208,-1.586215741599416,19.342500686645508,1.9817591654991609,18.979999542236328,-3.722148049250853,18.920000076293945,0.005914963787107208
781,2011-04-25,19.440000534057614,19.467500686645508,19.325000762939453,19.4424991607666,7126400.0,-0.0001285136590891689,4.428394972026448,-0.02437708182143067,66.03056028483059,69.38888616098775,-0.19951373009526208,-0.5893685331057767,-0.8828749336201476,-1.1039058451257908,19.328156604562835,0.1424999237060547,0.6323133823154414,0.48337545394896964,-0.34810115174487777,1.314852059642817,0.06763715110204771,0.8991137567958916,-0.6358996200561471,92.19853742867681,21.77923045750896,0.4157383028469236,4,-0.29625034332275035,-0.8262510299682582,-1.115000724792477,-1.366250038146969,0.3549995422363317,0,-0.010802519858647996,1.2409390482668603,19.4424991607666,-1.586215741599416,19.342500686645508,1.9817591654991609,18.979999542236328,-0.010802519858647996
782,2011-04-26,19.6924991607666,19.75,19.350000381469727,19.450000762939453,15200000.0,0.0129886121282059,1.2377596261063954,-97.0526717555872,68.55122214234365,68.6103827252981,-0.4587070315764734,-0.7624252533365379,-1.1278341288769482,-1.3560041317134122,20.402216727528355,0.39999961853027344,0.600682542108153,0.6606241226196303,-0.14991624848615004,1.4711644937254107,0.25535393706674014,1.0658943081725205,-0.8745802482604965,94.01032353432038,24.836021517256256,0.40527018555289046,4,-0.4224987030029297,-0.9174995422363281,-1.3868741989135742,-1.618748664855957,0.4825000762939453,1,-0.014853347959972285,4.428394972026448,19.440000534057614,1.2409390482668603,19.4424991607666,-1.586215741599416,19.342500686645508,-0.014853347959972285
783,2011-04-27,19.72249984741211,19.74250030517578,19.47249984741211,19.700000762939453,8982400.0,0.0015234575561275943,7.6400146484375,0.09278034277444372,67.55772108105703,67.7777193108628,-0.4646765482715338,-0.6964070414365118,-1.1563194860723023,-1.392531337684975,21.38129430347554,0.2700004577636719,0.5680722633088848,0.6069997787475572,-0.11755513602796341,1.3315546935230778,0.2447223213597951,0.9692772361353192,-0.8672976914062502,95.75286618199814,29.218800849337185,0.3622774573877604,4,-0.4524993896484375,-0.9475002288818359,-1.432499885559082,-1.6487493515014648,0.05999946594237926,2,-0.0017746151696231838,1.2377596261063954,19.6924991607666,4.428394972026448,19.440000534057614,1.2409390482668603,19.4424991607666,-0.0017746151696231838
784,2011-04-28,19.415000915527344,19.709999084472656,19.387500762939453,19.709999084472656,11416000.0,-0.015591275663014548,1.18644286970465,-13.111563241776874,56.90608666329455,66.26447674708213,-0.1686411999470785,-0.3387398475208059,-0.8497994360814616,-1.094810394349551,22.29469335367516,0.33499908447265625,0.48683748499977497,0.256625843048095,-0.4293581163591256,0.9426098024553156,-0.08636613665551351,0.5996178227517035,-0.5240068457617184,31.282131538792594,-30.253398393417516,0.3429919797036096,4,-0.14500045776367188,-0.621251106262207,-1.2087512016296387,-1.3412504196166992,0.13499832153320312,3,0.02098888973157842,7.6400146484375,19.72249984741211,1.2377596261063954,19.6924991607666,4.428394972026448,19.440000534057614,0.02098888973157842
785,2011-04-29,19.530000686645508,19.612499237060547,19.38999938964844,19.424999237060547,10877600.0,0.0059232431468077,-1.5428387701497068,-0.3559393265401128,57.608712778670174,64.99673551692925,-0.23770022970454363,-0.3848684348945923,-0.9672827699282252,-1.2228508160679255,23.312482081786534,0.22249984741210582,0.4350110484850198,0.3153756141662605,-0.2902954528161388,0.9210466811486597,0.012540080675059073,0.6182111476574619,-0.604646379670509,48.23536275592177,-11.381567809494108,0.30283553349120024,4,-0.26000022888183594,-0.7125005722045898,-1.3575010299682617,-1.4562501907348633,0.4249992370605433,4,0.021505379494489052,1.18644286970465,19.415000915527344,7.6400146484375,19.72249984741211,1.2377596261063954,19.6924991607666,0.021505379494489052
786,2011-05-02,19.78499984741211,19.917499542236328,19.614999771118164,19.614999771118164,13503600.0,0.013056792206923351,-2.5588192395292215,1.6190259940782183,57.74649051531956,63.92798273134159,-0.43366133284311204,-0.5723384656662134,-1.2233042954886741,-1.4838319541288456,24.88817655493214,0.3874988555908203,0.3821790748523419,0.5088747978210435,-0.06366441308118098,1.081414008723268,0.22260519236993304,0.795144403272154,-0.8266597127161113,76.65200162671032,21.023685509499153,0.2862696054511119,5,-0.43124961853027344,-0.8575000762939453,-1.6081252098083496,-1.7112493515014648,-0.6075000762939453,0,0.024260780689321804,-1.5428387701497068,19.530000686645508,1.18644286970465,19.415000915527344,7.6400146484375,19.72249984741211,0.024260780689321804
787,2011-05-03,20.0,20.042499542236328,19.825000762939453,19.90749931335449,18944800.0,0.01086682609279932,1.4506936310591978,0.5441214419549402,65.78110988773993,64.54063060824299,-0.5356857673688928,-0.7310995218631611,-1.4343511520515797,-1.7078559139481087,26.13729348804862,0.25749969482421875,0.36699971915177443,0.6643749237060561,0.0499908035640928,1.2787590438480194,0.35718286363507445,0.9715669837770378,-0.984110300851583,93.5115081768625,37.72936954019828,0.30719206007098127,5,-0.42749977111816406,-1.010000228881836,-1.8193750381469727,-1.9262495040893555,-0.8924999237060547,1,-0.010249996185302757,-2.5588192395292215,19.78499984741211,-1.5428387701497068,19.530000686645508,1.18644286970465,19.415000915527344,-0.010249996185302757
788,2011-05-04,19.9424991607666,20.037500381469727,19.762500762939453,19.962499618530273,17334400.0,-0.0028750419616698775,2.23525187927746,-0.2162195599727735,62.37731180460742,63.61893967939234,-0.36575991029286214,-0.6238728920786514,-1.356639327420254,-1.664515168085675,26.962225970216625,0.27499961853027344,0.35795338592086523,0.5549991607666023,-0.08110922273198895,1.1911075442651935,0.23694496901730489,0.8730533525158997,-0.8444806741711517,84.73273773470625,30.49921884388168,0.3180541917492962,5,-0.28999900817871094,-0.9524993896484375,-1.7356243133544922,-1.868748664855957,-1.2699985504150426,2,0.011658522556257545,1.4506936310591978,20.0,-2.5588192395292215,19.78499984741211,-1.5428387701497068,19.530000686645508,0.011658522556257545
789,2011-05-05,19.674999237060547,19.842500686645508,19.549999237060547,19.774999618530273,20991600.0,-0.013413560735272001,1.4893473691045298,4.999904634751097,63.20443432810646,62.86262772066326,-0.05155679520134626,-0.31959676781571744,-1.0646889261091133,-1.4171856998311014,27.475982812469702,0.3924999237060547,0.36468428440036504,0.2537492752075181,-0.3672396257366799,0.8747381761517161,-0.056745175264580894,0.5642437256796171,-0.5014222660138259,43.67812732024126,-15.702185420888824,0.31049445047209867,5,0.00875091552734375,-0.4962491989135742,-1.5243744850158691,-1.6012487411499023,-0.9599990844726562,3,0.0054637906207106735,2.23525187927746,19.9424991607666,1.4506936310591978,20.0,-2.5588192395292215,19.78499984741211,0.0054637906207106735
790,2011-05-06,19.852500915527344,19.96500015258789,19.5674991607666,19.625,29754400.0,0.009021686675974472,-1.3211560951161108,-2.275000476835339,65.31252731882154,62.78284627999559,-0.18414876744765962,-0.46170103964423603,-1.2234747424107155,-1.616784787496087,27.796186703638035,0.39750099182128906,0.4043065870412441,0.3937509536743171,-0.23670096480904235,1.0242028721576766,0.07852499443263738,0.7089769129159968,-0.6094101387854529,61.42162254271683,-2.6677629538951777,0.3152259592416805,5,-0.1562509536743164,-0.6737508773803711,-1.5618762969970703,-1.7787504196166992,-0.8700008392333984,4,-0.01523745948955979,1.4893473691045298,19.674999237060547,2.23525187927746,19.9424991607666,1.4506936310591978,20.0,-0.01523745948955979
791,2011-05-09,19.96500015258789,19.9950008392334,19.76000022888184,19.78249931335449,19093200.0,0.005666753903663446,-1.0659484384825317,0.8021982628525594,72.57022801705486,63.22940248829684,-0.23953481469199644,-0.5400640376519661,-1.3217707585646572,-1.7499536466469117,27.544091247074014,0.23500061035155895,0.3919070832300342,0.4670001983642571,-0.18766039649893074,1.121660793227445,0.13966990093266318,0.794330495795851,-0.6579566746064458,84.26409307081003,12.667433075066882,0.3273302974315941,5,-0.25,-0.786250114440918,-1.6568756103515625,-1.891249656677246,-1.2550010681152344,0,-0.0005008879942605127,-1.3211560951161108,19.852500915527344,1.4893473691045298,19.674999237060547,2.23525187927746,19.9424991607666,-0.0005008879942605127
792,2011-05-10,20.087499618530273,20.174999237060547,19.93000030517578,19.99250030517578,19706400.0,0.006135710744109568,-1.2272699687020452,0.5205417890325243,73.29130608836144,63.86646748910843,-0.33537985331773257,-0.6435793938497056,-1.4152137787445902,-1.8778506479607415,27.39656926548332,0.24499893188476562,0.38028326116316435,0.5564996719360344,-0.1478502616065711,1.26084960547864,0.20432470516473344,0.9086746387073354,-0.7216196554084391,86.00006103515625,8.382679343045268,0.3521749667713024,5,-0.30624961853027344,-0.744999885559082,-1.7793750762939453,-2.013749122619629,-1.3675003051757848,1,-0.0453017978689918,-1.0659484384825317,19.96500015258789,-1.3211560951161108,19.852500915527344,1.4893473691045298,19.674999237060547,-0.0453017978689918
793,2011-05-11,19.834999084472656,20.0625,19.737499237060547,20.05500030517578,17667600.0,-0.012570033048050044,1.7659567560548017,-2.31581906157769,60.85996125573149,64.3057868882681,-0.07291041322017477,-0.3642721552332553,-1.1331709289361882,-1.59335079939639,26.963719403079843,0.35000038146972656,0.3809227343386219,0.2751241683959975,-0.4293659044558531,0.9796142412478481,-0.07712086802992602,0.627369204821921,-0.38820719395695136,45.5999755859375,-30.361771400438812,0.3522450364259252,5,-0.05249977111816406,-0.39749908447265625,-1.5174994468688965,-1.7612485885620117,-1.227499008178711,2,-0.036677541807814684,-1.2272699687020452,20.087499618530273,-1.0659484384825317,19.96500015258789,-1.3211560951161108,19.852500915527344,-0.036677541807814684
794,2011-05-12,19.982500076293945,20.012500762939453,19.770000457763672,19.772499084472656,25078400.0,0.007436400233401308,-1.2558352037331109,-0.9545446663892356,61.663093647165795,64.75627365143427,-0.14689344164794704,-0.4889984057766199,-1.2590421064233084,-1.7065122803413004,26.291381210439248,0.24250030517578125,0.35764056662344856,0.3922501564025893,-0.3308186286149173,1.115318941420096,0.030715763893834236,0.7537845489113444,-0.4628874511237555,68.31289932654119,-5.320899862699235,0.36153439250875347,5,-0.12000083923339844,-0.5,-1.616875171661377,-1.6787500381469727,-1.4699993133544922,3,-0.06555733571578926,1.7659567560548017,19.834999084472656,-1.2272699687020452,20.087499618530273,-1.0659484384825317,19.96500015258789,-0.06555733571578926
795,2011-05-13,19.977500915527344,20.045000076293945,19.924999237060547,20.0,21474000.0,-0.0002501769422001976,1.1333627208300838,-0.10713799148054967,61.59656043396215,65.18405919795012,-0.0801717405108171,-0.4354415697140652,-1.2470159003220402,-1.6712050904860973,26.643297772002157,0.12000083923339844,0.3360577145404875,0.34225091934204244,-0.35812271213043445,1.0426245508145193,-0.00793589639419423,0.6924377350782791,-0.39234962916811966,54.85752650669643,-15.74933614513806,0.35018681573623817,5,-0.11500167846679688,-0.49500083923339844,-1.590001106262207,-1.673750877380371,-1.2300014495849574,4,-0.06319613090134735,-1.2558352037331109,19.982500076293945,1.7659567560548017,19.834999084472656,-1.2272699687020452,20.087499618530273,-0.06319613090134735
796,2011-05-16,19.98500061035156,20.325000762939453,19.780000686645508,19.787500381469727,18763200.0,0.00037540705696503807,-4.129421690856379,-8.778145133943552,57.05672900559267,64.2146835443782,-0.06293625134723868,-0.394862852685133,-1.238068717656052,-1.6482849807050144,27.335939406063925,0.5450000762939453,0.3652624797720101,0.30637559890746857,-0.3658740763565014,0.9786252741714385,-0.029749238724516402,0.6425004365394535,-0.34086452892220365,42.1277839101351,-24.46454723245497,0.33612483763198536,5,-0.04750061035155895,-0.4274997711181605,-1.5287504196166957,-1.6812505722045863,-1.3199996948242152,0,-0.05016264715740626,1.1333627208300838,19.977500915527344,-1.2558352037331109,19.982500076293945,1.7659567560548017,19.834999084472656,-0.05016264715740626
797,2011-05-17,20.149999618530273,20.200000762939453,19.9375,19.950000762939453,22112000.0,0.008256142263675992,-1.3333361590302208,1.012651259814402,59.682900381469985,63.91530449736293,-0.22844347896591444,-0.4880091215459501,-1.3800123197411907,-1.7835917888210417,28.62991816632867,0.2625007629394531,0.3917740892792203,0.4098746299743645,-0.19146694163092803,1.011216201579657,0.10920384417171647,0.7105454157770126,-0.42415977531970483,70.21264852931628,7.007004637218557,0.3006707858026465,5,-0.21249961853027344,-0.592498779296875,-1.547499656677246,-1.766249656677246,-1.3225002288818324,1,-0.07146404770813841,-4.129421690856379,19.98500061035156,1.1333627208300838,19.977500915527344,-1.2558352037331109,19.982500076293945,-0.07146404770813841
798,2011-05-18,20.002500534057614,20.107500076293945,19.8700008392334,20.107500076293945,20127200.0,-0.007320053958562722,3.5238147138964577,-0.5250007152598478,64.34676411927936,64.04223002971547,-0.07994522903717538,-0.27402873770360614,-1.2108575914443414,-1.6076752860975532,30.14566648659359,0.279998779296875,0.39794236572886277,0.21125049591064027,-0.2821651666081202,0.7046661584294007,-0.035457335348741736,0.4579583271700223,-0.22249984741210582,41.891882603614725,-24.304611266788946,0.2467078312593803,5,-0.05625057220458629,-0.4449996948242152,-1.300625324249264,-1.6137504577636683,-1.6599998474121058,2,-0.06411704469245993,-1.3333361590302208,20.149999618530273,-4.129421690856379,19.98500061035156,1.1333627208300838,19.977500915527344,-0.06411704469245993
799,2011-05-19,19.90999984741211,20.03499984741211,19.852500915527344,20.03249931335449,14941200.0,-0.0046244561517699845,1.8627163522671175,1.1666666666665935,59.38269709508394,63.38336000485574,0.05520085624442572,-0.14422712906799973,-1.0936222810237766,-1.4953094631286987,30.525874894190153,0.18249893188476562,0.36167881988214745,0.09037485122680522,-0.3575567925111294,0.5383064949647398,-0.13359097064216385,0.3143406730957743,-0.06459915161132912,23.85305368223226,-42.77238622372383,0.22396582186896816,5,0.12125015258789062,-0.35249900817871094,-1.2081246376037598,-1.521249771118164,-1.4375,3,-0.0654193762481351,3.5238147138964577,20.002500534057614,-1.3333361590302208,20.149999618530273,-4.129421690856379,19.98500061035156,-0.0654193762481351
800,2011-05-20,19.5575008392334,19.959999084472656,19.5575008392334,19.834999084472656,17216000.0,-0.01770462134004125,-1.900906597749658,2.2653016738031018,44.64077584401883,60.28008754118507,0.4039311386986988,0.2290740106620781,-0.7013573642239805,-1.1244740885466769,30.449786791785105,0.4024982452392578,0.3299373089136708,-0.26787424087524414,-0.6980215856570275,0.16227310390653926,-0.4829479132661376,-0.05280056848435066,0.7674999237060547,0.0,-62.65731094404178,0.21507367239089178,5,0.38374996185302734,0.0,-0.826876163482666,-1.1400012969970703,-0.7375011444091797,4,-0.053432188748657405,1.8627163522671175,19.90999984741211,3.5238147138964577,20.002500534057614,-1.3333361590302208,20.149999618530273,-0.053432188748657405
801,2011-05-23,19.229999542236328,19.434999465942386,19.149999618530273,19.272499084472656,18258400.0,-0.0167455596545385,-1.8148217918770602,0.15315247200819307,32.77404368040527,55.77816949585661,0.6886245120264292,0.5692201037225217,-0.3460218934224706,-0.7798357229735586,30.033012435001194,0.407501220703125,0.3069203585180986,-0.5848754882812486,-1.0622874754486382,-0.10746350111385894,-0.8235814818649452,-0.346169494697552,1.0796512222290033,7.619032048871668,-49.023078567355505,0.2387059935836952,5,0.5075006484985352,0.3275012969970703,-0.450624942779541,-0.7049999237060547,2.412500381469723,0,-0.02509100820487231,-1.900906597749658,19.5575008392334,1.8627163522671175,19.90999984741211,3.5238147138964577,20.002500534057614,-0.02509100820487231
802,2011-05-24,19.399999618530273,19.44499969482422,19.165000915527344,19.252500534057614,14828400.0,0.008840357792030185,1.3578920316741354,-3.470604075038231,38.44516341855398,53.28763640283688,0.45912917350838356,0.39651253427690847,-0.480399825328778,-0.9302987653558361,28.975650887663384,0.279998779296875,0.2644890602011998,-0.4002504348754883,-0.9102552709612723,0.10975440121029578,-0.6552528529183803,-0.14524801683259625,0.8632651000976566,26.109648091855476,-25.86470472449433,0.2550024180428915,5,0.33750057220458984,0.157501220703125,-0.573124885559082,-0.8450002670288086,1.6650009155273402,1,-0.03788653182760282,-1.8148217918770602,19.229999542236328,-1.900906597749658,19.5575008392334,1.8627163522671175,19.90999984741211,-0.03788653182760282
803,2011-05-25,19.6875,19.770000457763672,19.15250015258789,19.239999771118164,18002800.0,0.014819607583657746,1.0163237597586001,3.0339186882531726,50.26400763100483,52.02107128993011,0.1659579978642789,0.1119977938658323,-0.7228835449134081,-1.19675121462204,28.074727617716945,0.6175003051757812,0.19827649120361102,-0.11100006103515625,-0.6223665814574275,0.400366459387115,-0.3666833212462919,0.14468319917597938,0.5312341146240236,60.73449067339087,7.392199191227149,0.25568326021113597,5,0.05000019073486328,-0.12999916076660156,-0.8200006484985352,-1.1325006484985352,2.3050003051757812,2,-0.043682570684523636,1.3578920316741354,19.399999618530273,-1.8148217918770602,19.229999542236328,-1.900906597749658,19.5575008392334,-0.043682570684523636
804,2011-05-26,19.82250022888184,19.84000015258789,19.40999984741211,19.64249992370605,21110800.0,0.00685715448288704,3.0,0.40223511309827303,49.35482362553937,50.660878311216464,0.0065654312844820595,0.009583026383339188,-0.8084359933568273,-1.3102636565593286,27.541819690793073,0.43000030517578125,0.11798545364696267,0.0036252021789593414,-0.4748166307095012,0.4820670350674199,-0.2355957142652727,0.2428461186231914,0.3534845058984324,83.02482145085793,29.436139333612218,0.239220916444231,5,-0.08500003814697621,-0.10874938964844105,-0.9731254577636754,-1.2675008773803746,2.2574996948242116,3,-0.07466260689355109,1.0163237597586001,19.6875,1.3578920316741354,19.399999618530273,-1.8148217918770602,19.229999542236328,-0.07466260689355109
805,2011-05-27,19.950000762939453,19.959999084472656,19.592500686645508,19.665000915527344,15344800.0,0.00643211161989754,1.4098532888071742,1.5833298012121615,49.67950024208654,49.841186226382455,-0.1399650510787147,-0.08942362433391082,-0.8877756390826406,-1.415636196313443,27.090953668361216,0.36749839782714844,0.09497734292225957,0.11012573242187429,-0.35150338769845746,0.571754852542206,-0.12068882763828981,0.3409402924820384,0.18494456719081853,98.76563850303646,47.030687669535645,0.2308145600601657,5,-0.27500057220458984,-0.21250057220458984,-1.0862507820129395,-1.3950014114379883,2.0999984741210938,4,-0.07406019343478198,3.0,19.82250022888184,1.0163237597586001,19.6875,1.3578920316741354,19.399999618530273,-0.07406019343478198
806,2011-05-31,20.26499938964844,20.27750015258789,20.002500534057614,20.0049991607666,15274400.0,0.015789404243740757,-1.0754885378054198,0.9122819932807877,53.50443868201992,49.15469048199912,-0.4593774372990218,-0.3864305864281299,-1.1498794806887425,-1.7123982336746764,26.21635544441332,0.3274993896484375,0.06466893387639772,0.4011243820190451,-0.09696276287319705,0.8992115269112873,0.1520808095729258,0.6501679544651644,-1.1149997711181676,98.88882107204893,49.361252783477056,0.24904357244612058,5,-0.551249504089359,-0.5274991989135778,-1.3862495422363317,-1.7100000381469762,2.272500991821289,1,-0.07130519310858419,1.4098532888071742,19.950000762939453,3.0,19.82250022888184,1.0163237597586001,19.6875,-0.07130519310858419
807,2011-06-01,19.795000076293945,20.190000534057614,19.795000076293945,20.190000534057614,17732800.0,-0.023192663583033513,1.000000000000018,-1.5192311924586093,49.272744801430996,47.479799446682634,-0.05032242624709937,0.0710668231114937,-0.6357083661585925,-1.2310213500583984,24.803043361966353,0.46999931335449574,0.021578449844454894,-0.058624935150145774,-0.5533431032419216,0.43609323294163005,-0.3059840191960319,0.18873414889574036,-0.622450447082521,57.111104329427086,6.79397680377344,0.2473590840458876,6,-0.08125019073486328,-0.05749988555908203,-0.9162502288818359,-1.2400007247924805,2.637500762939453,2,0.09333164133829075,-1.0754885378054198,20.26499938964844,1.4098532888071742,19.950000762939453,3.0,19.82250022888184,0.09333164133829075
808,2011-06-02,20.174999237060547,20.20499992370605,19.787500381469727,19.79750061035156,19466400.0,0.019196724390099007,-1.1006314658067804,-0.9556916182989543,53.227148399903555,46.79584959166259,-0.4506724315544375,-0.30632643917183344,-0.9633079576310131,-1.5964794849875084,23.601062014254005,0.4174995422363246,0.0002552657344772058,0.30974922180175923,-0.2043107331163263,0.8238091767198448,0.05271924434271469,0.5667791992608038,-0.9803505973815945,88.18433666065695,38.485264463681176,0.25702997745904316,6,-0.46124935150146484,-0.4374990463256836,-1.1524991989135742,-1.4937496185302734,1.8000011444091797,3,0.044114068433875,1.000000000000018,19.795000076293945,-1.0754885378054198,20.26499938964844,1.4098532888071742,19.950000762939453,0.044114068433875
809,2011-06-03,19.78249931335449,20.09000015258789,19.739999771118164,19.95249938964844,18954400.0,-0.019454767709981113,-1.7451100655980492,-0.4503329661779267,47.106798600219896,47.06985212012937,-0.08734577915840802,0.0997545218762319,-0.5250321748174329,-1.1869827186376192,23.1620875311546,0.4349994659423828,-0.05415363162446596,-0.0881257057189977,-0.5960209049543046,0.4197694935163092,-0.34207330533665115,0.16582189389865576,-0.5661936434173569,27.737047422013923,-20.429240914127426,0.25394759961765273,6,-0.0687494277954066,-0.044999122619625354,-0.759999275207516,-1.1012496948242152,2.1424999237060582,4,0.11171495354630934,-1.1006314658067804,20.174999237060547,1.000000000000018,19.795000076293945,-1.0754885378054198,20.26499938964844,0.11171495354630934
810,2011-06-06,19.549999237060547,19.89249992370605,19.537500381469727,19.75,17628000.0,-0.01175281609321166,-2.155572886643351,1.176474548126823,43.94990699347529,48.31161471047048,0.1608984849320514,0.3250978830133775,-0.2539140100796118,-0.9389446448821204,22.183301246084135,0.3549995422363246,-0.11772926539983786,-0.3055006980895989,-0.8332955803703044,0.22229418419110658,-0.5693981392299499,-0.041603256949247935,-0.3124696774703999,1.6890350617182124,-45.28960304487681,0.26389744114035196,6,0.16500091552734375,0.1875009536743164,-0.5181241035461426,-0.8687496185302734,2.6350002288818395,0,0.12941180487871495,-1.7451100655980492,19.78249931335449,-1.1006314658067804,20.174999237060547,1.000000000000018,19.795000076293945,0.12941180487871495
811,2011-06-07,19.95499992370605,20.03249931335449,19.6299991607666,19.700000762939453,27764800.0,0.02071614846294989,-1.0379632535792571,-1.274990940128537,47.457630490529354,49.31299994068996,-0.14577562866288574,-0.0850510190858067,-0.6102002808053335,-1.3288085480537468,21.217512332136074,0.48250007629394176,-0.15530664440190378,0.09999999999999787,-0.42737688096602966,0.6273768809660254,-0.16368844048301412,0.36368844048300986,-0.6966709522559498,62.54679079442891,17.74258958947047,0.2636884404830136,6,-0.2399997711181605,-0.21749973297118785,-0.9112496376037562,-1.2737503051757777,2.030000686645508,1,0.10498618498443024,-2.155572886643351,19.549999237060547,-1.7451100655980492,19.78249931335449,-1.1006314658067804,20.174999237060547,0.10498618498443024
812,2011-06-08,19.177499771118164,19.67250061035156,18.592500686645508,19.67250061035156,80785200.0,-0.03896267379406182,3.3636286571903553,-1.9411861503594185,40.761469935658525,48.25716241898483,0.6669843246227707,0.6543263388780112,0.20266476723137572,-0.5346711338058974,20.061653282661368,1.3624992370605433,-0.14871628550555016,-0.6320001602172844,-1.2275354155777016,-0.036464904856867264,-0.929767787897493,-0.33423253253707585,1.1000003814697266,36.2790301556398,-8.526175985849854,0.297767627680208,6,0.25750064849853516,0.2812509536743164,-0.03687477111816406,-0.41250038146972656,3.010000228881836,2,0.17520535265039183,-1.0379632535792571,19.95499992370605,-2.155572886643351,19.549999237060547,-1.7451100655980492,19.78249931335449,0.17520535265039183
813,2011-06-09,19.107500076293945,19.1825008392334,18.96999931335449,19.06999969482422,32074000.0,-0.003650094937278525,1.266659885051663,-0.07575821796141437,40.967924336313395,47.32528472018195,0.7219831727409165,0.7030762073062391,0.31237784121569234,-0.44819249502245384,19.638004240131437,0.2125015258789098,-0.08335675408456567,-0.6656249046325691,-1.3384565471568628,0.007206737891724657,-1.002040725894716,-0.3292090833704222,1.1363000869750977,34.39062259193169,-12.525192797998642,0.3364158212621473,6,0.3275003433227539,0.35125064849853516,0.1737499237060547,-0.2800006866455078,2.909999847412106,3,0.1740154781977299,3.3636286571903553,19.177499771118164,-1.0379632535792571,19.95499992370605,-2.155572886643351,19.549999237060547,0.1740154781977299
814,2011-06-10,18.67250061035156,19.07749938964844,18.637500762939453,19.052499771118164,29456800.0,-0.022765901567734392,1.0465128657798028,-10.133207873455158,40.220991121660155,46.27433926235679,1.0914810621197724,1.0908291359035935,0.7664939617582824,0.0005644654716512321,19.400013165966257,0.4699993133544922,-0.05240425472324617,-1.035124397277837,-1.8600094145434554,-0.21023938001221865,-1.4475669059106444,-0.6226818886450296,1.5382735633850118,5.555555555555323,-45.3410957596368,0.4124425086328084,6,0.7624998092651403,0.7862501144409215,0.6487493515014684,0.15499877929687855,3.629999160766605,4,0.1768643547017663,1.266659885051663,19.107500076293945,3.3636286571903553,19.177499771118164,-1.0379632535792571,19.95499992370605,0.1768643547017663
815,2011-06-13,18.71500015258789,18.78499984741211,18.575000762939453,18.712499618530273,20820000.0,0.002276049851232642,1.9473571495495978,-0.006580367316003131,43.92689093019281,45.21016728993155,0.9558963794580961,1.0001761698702438,0.7489153544088296,-0.0194479600571853,19.10446632137998,0.20999908447265625,-0.07728186776195756,-0.9294998168945305,-1.8545708894392554,-0.004428744349805669,-1.392035353166893,-0.4669642806221681,1.4634085514068573,9.605456527457365,-44.83368706807474,0.46253553627236216,6,0.6750001907348633,0.7350006103515625,0.716249942779541,0.11249923706054688,3.4449996948242188,0,0.1715201206679542,1.0465128657798028,18.67250061035156,1.266659885051663,19.107500076293945,3.3636286571903553,19.177499771118164,0.1715201206679542
816,2011-06-14,18.982500076293945,19.0674991607666,18.707500457763672,18.77750015258789,30033600.0,0.014293343388996238,-1.086953156530056,81.98245614035088,45.18732262198024,44.7562314922148,0.5446143691155143,0.6890484333539497,0.5051228778991828,-0.2689440790543216,17.855066909619033,0.3599987030029297,-0.10665149076957903,-0.6118748664855964,-1.5674012995211086,0.3436515665499158,-1.0896380830033543,-0.13411164996783853,1.1317723100585901,37.129783144423364,-20.029788977404245,0.47776321651775655,6,0.4075002670288086,0.4675006866455078,0.4549999237060547,-0.1550006866455078,3.030000686645508,1,0.16870798771379136,1.9473571495495978,18.71500015258789,1.0465128657798028,18.67250061035156,1.266659885051663,19.107500076293945,0.16870798771379136
817,2011-06-15,18.709999084472656,19.00749969482422,18.70249938964844,18.88500022888184,22775600.0,-0.01435537946666987,-2.2105205039402525,-0.8536644367737126,38.69287108039154,43.1413117900468,0.7230600454322662,0.8939711558079573,0.7904329849630756,0.02231448441555628,16.54151944587489,0.3050003051757777,-0.15823718972509226,-0.8123758316040046,-1.8077988235911562,0.18304716038314695,-1.3100873275975822,-0.31466433561042706,1.3427024369433553,22.221943140610037,-33.060868458735854,0.4977114959935766,6,0.6225013732910156,0.7400016784667969,0.7368760108947754,0.11750030517578125,3.6700000762939453,2,0.1750401756351132,-1.086953156530056,18.982500076293945,1.9473571495495978,18.71500015258789,1.0465128657798028,18.67250061035156,0.1750401756351132
818,2011-06-16,18.71999931335449,18.84499931335449,18.59499931335449,18.700000762939453,21041600.0,0.0005344858028417665,-1.1738993423834403,-0.11427668363285332,36.86716668984104,42.00357491111582,0.541955663332832,0.8252750192300304,0.790559529208128,0.024773880057740172,15.537916605934265,0.25,-0.2538614752012798,-0.738250541687016,-1.7680858337181533,0.29158475034412135,-1.2531681877025846,-0.22333289567144732,1.2735941777224618,28.85551177814632,-21.9713981655693,0.5149176460155683,6,0.583750724792484,0.7300014495849645,0.8418755531311071,0.17374992370605824,3.5500011444091832,3,0.185229744328669,-2.2105205039402525,18.709999084472656,-1.086953156530056,18.982500076293945,1.9473571495495978,18.71500015258789,0.185229744328669
819,2011-06-17,18.607500076293945,18.872499465942386,18.549999237060547,18.852500915527344,25859200.0,-0.006009574849732413,1.2631758588149946,-12.250929899859115,33.950966626277506,40.892581536982725,0.5255170343684803,0.8803257683897279,0.9090245001881136,0.15004332828933542,14.592041185910823,0.3225002288818395,-0.31254213593986435,-0.7856247901916511,-1.8589899175639601,0.28774033718065795,-1.3223073538778074,-0.2489422265054948,1.3293497056575063,11.111274919928203,-32.26159091206007,0.5366825636861551,6,0.6837491989135742,0.8299999237060547,1.0024995803833008,0.28624916076660156,3.6924991607666016,4,0.18325942944675644,-1.1738993423834403,18.71999931335449,-2.2105205039402525,18.709999084472656,-1.086953156530056,18.982500076293945,0.18325942944675644
820,2011-06-20,18.512500762939453,18.584999084472656,18.40999984741211,18.56999969482422,22546800.0,-0.005105431302699359,3.000087195361207,0.23468871398432087,27.88643988659385,38.71800480321212,0.511678892841239,0.9412822154760221,1.005704231223536,0.2597053260221145,14.948870548427006,0.19750022888183594,-0.42624519397542215,-0.8283740997314446,-1.96775651808818,0.31100831862529077,-1.3980653089098105,-0.2586828905530787,1.341137986318543,15.58950913642706,-19.903347811229978,0.5696912091783676,6,0.5287494659423828,0.8549995422363281,1.159998893737793,0.38124847412109375,3.424999237060547,0,0.20472647411126577,1.2631758588149946,18.607500076293945,-1.1738993423834403,18.71999931335449,-2.2105205039402525,18.709999084472656,0.20472647411126577
821,2011-06-21,18.747499465942386,18.79750061035156,18.537500381469727,18.63999938964844,25295200.0,0.01269405500705667,1.5059977387836765,-1.8696012738008359,35.9490083826183,38.18328685287431,0.09765268396745341,0.7043972237670069,0.7726528787256974,0.042481392822228514,16.057333284780288,0.2849998474121058,-0.4913006286308992,-0.5692503929138155,-1.73855735014304,0.600056564315409,-1.1539038715284278,0.015403085700796737,0.9906481711679405,56.48530622929109,22.746873785663873,0.5846534786146127,6,0.04875087738036754,0.6200008392333949,0.9250001907348597,0.1462497711181605,2.9825000762939418,1,0.18202429543572118,3.000087195361207,18.512500762939453,1.2631758588149946,18.607500076293945,-1.1738993423834403,18.71999931335449,0.18202429543572118
822,2011-06-22,18.665000915527344,18.99250030517578,18.64249992370605,18.73500061035156,17722000.0,-0.004400509548748821,-5.086874315852009,-0.6511594897180344,27.988340137885316,36.74111083082675,0.11153746852471969,0.7684047074007303,0.8482014211760003,0.14700607591743875,17.05995801899634,0.3500003814697301,-0.5332206997283606,-0.6149990081787102,-1.8189756751182848,0.5889776587608644,-1.2169873416484975,-0.01301067470892292,0.9668948984071264,43.7769729991683,16.22640296540694,0.6019883334697866,6,0.07874870300292969,0.6787490844726562,1.0824995040893555,0.30374908447265625,2.7199993133544957,2,0.17934635323951875,1.5059977387836765,18.747499465942386,3.000087195361207,18.512500762939453,1.2631758588149946,18.607500076293945,0.17934635323951875
823,2011-06-23,18.82749938964844,18.850000381469727,18.5,18.54750061035156,20405600.0,0.008706052298444567,1.153843445191732,-4.000000000000305,35.07810306731949,36.1696788247889,-0.1060033778793894,0.5672572377457072,0.6859783404945681,0.006145474261412431,17.61536389010732,0.35000038146972656,-0.6251144167754283,-0.4095005035400341,-1.613627572170735,0.7946265650906668,-1.0115640378553827,0.19256303077531456,0.7066447469642405,71.67368483094253,42.323048172781604,0.6020635343153496,6,-0.08874988555908558,0.516250610351559,0.9200010299682582,0.14125061035155895,2.5925006866455043,3,0.1886867553463505,-5.086874315852009,18.665000915527344,1.5059977387836765,18.747499465942386,3.000087195361207,18.512500762939453,0.1886867553463505
824,2011-06-24,18.342500686645508,18.837499618530273,18.332500457763672,18.82749938964844,39700800.0,-0.02576012315632259,1.0,-1.7321457765667263,32.512660895718014,34.901431043180594,0.3657216251452553,0.9862590478972848,1.1618344220831247,0.5067884648740595,18.136430736145048,0.5049991607666016,-0.6391980346939334,-0.820499229431153,-2.0546558980537313,0.41365743919142517,-1.437577563742444,-0.20342089511986217,1.1017119068311274,1.5151865445192614,-30.04006259695734,0.6170783343112896,6,0.3574991226196289,0.9624996185302734,1.409374713897705,0.6262493133544922,2.5474987030029332,4,0.214120192127218,1.153843445191732,18.82749938964844,-5.086874315852009,18.665000915527344,1.5059977387836765,18.747499465942386,0.214120192127218
825,2011-06-27,18.47249984741211,18.512500762939453,18.27750015258789,18.44750022888184,20880000.0,0.007087319389402991,3.476140306261467,-0.0515457430617473,26.671852987026526,32.84415663929684,0.22094058004640615,0.7798785474095666,1.033605541663423,0.387799772648151,18.408204531981838,0.2350006103515625,-0.6503068817594162,-0.6166250228881829,-1.8291211265776646,0.5958710808012988,-1.2228730747329237,-0.01037697104344204,0.8605415324932295,27.272678770547344,-0.3473805279177995,0.606248051844741,6,0.1700000762939453,0.8050003051757812,1.3218755722045898,0.4962501525878906,3.397500991821289,0,0.20719986040138738,1.0,18.342500686645508,1.153843445191732,18.82749938964844,-5.086874315852009,18.665000915527344,0.20719986040138738
826,2011-06-28,18.81999969482422,18.862499237060547,18.552499771118164,18.56999969482422,23297600.0,0.018811739086888712,-1.1754360134384494,10.000152590220388,43.49406481325286,33.37762260961476,-0.16990093049518507,0.3357883819381904,0.6906609061730968,0.05527908733671438,17.582461815736917,0.3899993896484375,-0.6163011153895859,-0.1968751907348647,-1.2796147546837489,0.8858643732140195,-0.7382449727093068,0.3444945912395774,0.38637673780302606,75.87404565898214,47.31071975899806,0.5413697819744417,6,-0.1849994659423828,0.4575004577636719,0.9293761253356934,0.14875030517578125,2.4274997711181676,1,0.1656482654478013,3.476140306261467,18.47249984741211,1.0,18.342500686645508,1.153843445191732,18.82749938964844,0.1656482654478013
827,2011-06-29,21.64249992370605,21.82999992370605,18.69750022888184,18.979999542236328,132109200.0,0.1499734471121199,1.062550980361376,10.650001525878892,73.04548512612786,37.39743576920219,-2.830318837516195,-2.467726708432796,-2.0880254961301823,-2.740746793668734,18.463443356769726,3.1324996948242116,-0.5343009184031757,2.533250045776363,0.9647234948177719,4.101776596734954,1.7489867702970692,3.3175133212556567,-3.3649997711181605,94.72202640167986,64.13241725630972,0.7842632754792951,6,-1.5887498855590785,-1.5887498855590785,-1.9949994087219203,-2.673749923706051,-0.7899990081787074,2,0.004042953394419735,-1.1754360134384494,18.81999969482422,3.476140306261467,18.47249984741211,1.0,18.342500686645508,0.004042953394419735
828,2011-06-30,21.065000534057614,21.84000015258789,20.982500076293945,21.53249931335449,119880400.0,-0.026683580532943618,-1.7114640000965289,-0.17558637082290732,71.20073718237994,41.536299164324674,-2.106746570238194,-1.9184941246214713,-1.4744537851240942,-2.143973950036635,19.358407896290984,0.8575000762939453,-0.4839059223990887,1.9112505912780726,0.17399064120733954,3.6485105413488057,1.0426206162427079,2.7798805663134374,-2.7164503860473594,78.24562474300977,42.651565944196086,0.8686299750353664,6,-1.006250381469723,-1.006250381469723,-1.4175000190734828,-2.0962505340576136,-1.2550010681152273,3,0.015191060370820075,1.062550980361376,21.64249992370605,-1.1754360134384494,18.81999969482422,3.476140306261467,18.47249984741211,0.015191060370820075
829,2011-07-01,21.99250030517578,22.232500076293945,20.940000534057614,21.024999618530273,61742400.0,0.04403037016868794,-1.2725289540005655,-2.069525589137672,75.10535355607331,46.782845127600176,-2.7978079963252718,-2.816331785473409,-2.366046156677136,-3.0491659746970825,20.573732264135035,1.2924995422363317,-0.34560575535903837,2.7282503128051765,0.5881659432492903,4.868334682361063,1.6582081280272334,3.7982924975831196,-3.504292156982423,93.93173765492084,52.776224532942145,1.070042184777943,7,-1.7375001907348633,-1.7375001907348633,-2.3449997901916504,-3.0237503051757812,-1.3024997711181676,4,-0.02603161172843549,-1.7114640000965289,21.065000534057614,1.062550980361376,21.64249992370605,-1.1754360134384494,18.81999969482422,-0.02603161172843549
830,2011-07-05,22.07999992370605,22.200000762939453,21.584999084472656,21.739999771118164,33089600.0,0.003978611677439847,1.1206887479940018,0.35142109693660933,74.39939854214978,51.05511070088144,-2.5993940358757115,-2.8507301408238526,-2.419105032555027,-3.108473158990943,22.532753739305072,0.6150016784667969,-0.18262293970483512,2.689249897003169,0.20640072134201404,5.172099072664324,1.4478253091725897,3.930674484833748,-3.3671342598266563,95.85597445811598,51.952649609319536,1.2414245878305776,7,-1.8249998092651332,-1.8249998092651332,-2.3543744087219203,-3.111249923706051,-2.2600002288818324,1,-0.053894951909849165,-1.2725289540005655,21.99250030517578,-1.7114640000965289,21.065000534057614,1.062550980361376,21.64249992370605,-0.053894951909849165
831,2011-07-06,22.049999237060547,22.3075008392334,21.712499618530273,21.959999084472656,33615200.0,-0.001358726754944195,-1.034195391055988,0.2647062123439088,77.35466484044173,56.540257890054384,-2.2927792164110485,-2.7992488825040525,-2.3542215698208544,-3.0559962811068395,24.243682973114446,0.595001220703125,0.021170084941431355,2.554499244689943,-0.19141992644797412,5.30041841582786,1.1815396591209826,3.927458830258903,-3.1259555084362773,92.86699283555593,44.31177226813607,1.3729595855689591,7,-1.7574987411499023,-1.7574987411499023,-2.3437490463256836,-3.0524988174438477,-0.9200000762939453,2,-0.008163192927672092,1.1206887479940018,22.07999992370605,-1.2725289540005655,21.99250030517578,-1.7114640000965289,21.065000534057614,-0.008163192927672092
832,2011-07-07,22.53750038146973,22.707500457763672,22.0,22.049999237060547,48524000.0,0.022108896203035577,-1.4085137605147735,5.416670198787815,78.9973811415534,61.420177676080385,-2.428590896749906,-3.1854397466289974,-2.808595955778806,-3.5187167054822517,25.41451077483392,0.7075004577636719,0.291954477055139,2.8740003585815472,-0.18346692729559777,5.931467644458692,1.3452667156429747,4.40273400152012,-3.342780083996729,90.38189060073682,37.70990978611644,1.5287336429385723,7,-2.045000076293949,-2.045000076293949,-2.8118753433227575,-3.5100002288818395,-1.5799999237060582,3,-0.05723797642563677,-1.034195391055988,22.049999237060547,1.1206887479940018,22.07999992370605,-1.2725289540005655,21.99250030517578,-0.05723797642563677
833,2011-07-08,22.4325008392334,22.53750038146973,22.100000381469727,22.24250030517578,20818800.0,-0.0046588814402267476,1.1875020861645356,0.38974377032054836,79.08748865017589,66.5951585376868,-1.9650953560360627,-2.970886196077174,-2.6719739167169863,-3.3925287695345077,26.648611565819337,0.43750000000000355,0.52353290214689,2.602750778198242,-0.6806669708977324,5.886168527294217,0.9610419036502549,4.2444596527462295,-2.8865025257313306,84.44132218384148,25.417000299394594,1.6417088745479875,7,-1.9400005340576172,-1.9400005340576172,-2.706875801086426,-3.405000686645508,-0.9650001525878906,4,-0.07043351675452558,-1.4085137605147735,22.53750038146973,-1.034195391055988,22.049999237060547,1.1206887479940018,22.07999992370605,-0.07043351675452558
834,2011-07-11,21.975000381469727,22.309999465942386,21.920000076293945,22.15250015258789,25733600.0,-0.020394536527266083,-1.7130356325423346,-0.9342066957787482,74.95497278847034,71.95994962673612,-1.048386322660786,-2.3750553211008523,-2.177602043732648,-2.915766230775052,27.201627179680045,0.5125007629394531,0.803752012159137,1.9801253318786607,-1.3892881718550036,5.349538835612325,0.2954185800118303,3.664832083745491,-2.1128518535414997,34.74394831728727,-28.544627859188957,1.684706751866832,7,-1.3450002670288086,-1.4825000762939453,-2.249375343322754,-2.9125003814697266,-0.5174999237060547,0,-0.09852108659588299,1.1875020861645356,22.4325008392334,-1.4085137605147735,22.53750038146973,-1.034195391055988,22.049999237060547,-0.09852108659588299
835,2011-07-12,21.924999237060547,22.200000762939453,21.897499084472656,22.0049991607666,18421200.0,-0.002275364893797316,-3.4814987496291274,0.4507043766991543,73.52833257962067,75.29709048966589,-0.5108691082002146,-2.184225029210033,-2.094257646608707,-2.847995326557129,27.65978651530151,0.3025016784667969,1.0621424857678825,1.7696242332458496,-1.6485499447216547,5.187798411213354,0.060537144262095666,3.4787113222296036,-1.7783155161487763,21.35672756758622,-41.024705918073096,1.7090870889837524,7,-1.222498893737793,-1.4324989318847656,-2.199374198913574,-2.862499237060547,-0.9274997711181605,1,-0.056328335050309764,-1.7130356325423346,21.975000381469727,1.1875020861645356,22.4325008392334,-1.4085137605147735,22.53750038146973,-0.056328335050309764
836,2011-07-13,22.184999465942386,22.489999771118164,22.0049991607666,22.03499984741211,18855600.0,0.011858619745917842,-3.6190316164249188,-1.8749970197649635,75.39682080964627,75.5583500100568,-0.271944926069164,-2.3104588508396056,-2.3254265745848066,-3.089252027782649,29.04892695306692,0.5650005340576172,1.4088458774804558,1.869499492645268,-1.6166999044214165,5.355698889711952,0.1263997941119257,3.61259919117861,-1.7822340713454246,35.49381407856423,-28.033044701741844,1.7430996985333418,7,-0.36124897003174183,-1.6924991607666051,-2.4587492942810094,-3.103749275207523,-2.112499237060547,2,-0.10660355321391057,-3.4814987496291274,21.924999237060547,-1.7130356325423346,21.975000381469727,1.1875020861645356,22.4325008392334,-0.10660355321391057
837,2011-07-14,21.98500061035156,22.34749984741211,21.94499969482422,22.0625,17211600.0,-0.009015048925191893,-4.1110734353807405,-0.5166639116005354,72.65878560384729,75.72035539021984,-0.02039821214121318,-1.952637736097362,-2.1052571412510552,-2.870244895848842,30.450313534695066,0.4025001525878906,1.7936934417713104,1.505750560760493,-1.9705709114099186,4.982072032930905,-0.23241017532471275,3.243911296845699,-1.3517617094379268,13.672085711304858,-46.80737477973649,1.7381607360852067,7,-0.16125011444091442,-1.4925003051757777,-2.258750438690182,-2.8800001144409144,-2.0850009918212855,3,-0.03889021723212427,-3.6190316164249188,22.184999465942386,-3.4814987496291274,21.924999237060547,-1.7130356325423346,21.975000381469727,-0.03889021723212427
838,2011-07-15,22.1875,22.21999931335449,21.927499771118164,22.17250061035156,15998000.0,0.009210797544990434,6.3126698774503724,-0.19354203583386254,78.7584115222697,76.12625071979721,-0.052440989214154854,-1.9837489629902514,-2.2829633114201826,-3.0440226582625556,31.699967051731292,0.2924995422363246,2.123406317127028,1.5348749160766602,-1.917807605778087,4.987557437931407,-0.19146634485071345,3.2612161770040338,-1.3468349434013653,48.94524547628935,-18.208226170875072,1.7263412609273732,7,-0.04125022888183594,-1.6949996948242188,-2.74062442779541,-3.0562496185302734,-2.2399997711181605,4,-0.05543659908670773,-4.1110734353807405,21.98500061035156,-3.6190316164249188,22.184999465942386,-3.4814987496291274,21.924999237060547,-0.05543659908670773
839,2011-07-18,22.01749992370605,22.225000381469727,21.927499771118164,22.07999992370605,13515200.0,-0.007661975269586452,-1.453610193487566,-4.166836215665341,76.35687639559052,76.3437482590684,0.1357542191561265,-1.62868510949993,-2.08101060747493,-2.842564969840115,32.92987843367858,0.2975006103515625,2.0760769827284733,1.1943748474121065,-2.168699276312047,4.55744897113626,-0.4871622144499703,2.8759119092741834,-0.9901513269909117,20.253282728293478,-49.79905320383987,1.6815370618620769,7,0.19250011444092152,-1.5249996185302699,-2.5706243515014613,-2.8862495422363246,-1.0750007629394496,0,-0.024980094877546155,6.3126698774503724,22.1875,-4.1110734353807405,21.98500061035156,-3.6190316164249188,22.184999465942386,-0.024980094877546155
840,2011-07-19,22.302499771118164,22.3174991607666,22.049999237060547,22.122499465942386,21594800.0,0.012944242007479456,1.5476294277929155,-2.880004882812443,76.13508350393299,76.20823922167854,-0.12780495844712902,-1.7024762317867825,-2.3358095952498275,-3.098242147401237,33.98401112619673,0.2999992370605504,2.092016189092309,1.2898747444152825,-1.9498500997820791,4.529599588612644,-0.3299876776833983,2.9097371665139633,-1.1071359882981717,66.66666666666666,-2.5398238521826215,1.6198624220986815,7,0.0,-1.8099994659423828,-2.855624198913574,-3.1712493896484375,-0.7075004577636754,1,-0.03788809873450916,-1.453610193487566,22.01749992370605,6.3126698774503724,22.1875,-4.1110734353807405,21.98500061035156,-0.03788809873450916
841,2011-07-20,22.15999984741211,22.372499465942386,22.05500030517578,22.372499465942386,9474400.0,-0.0063894148713585786,1.9882327597812837,-1.1805514347476376,56.49717405890965,73.7082162124959,0.03569297448929731,-1.3609907636509178,-2.167768738695681,-2.9300241571419647,35.77978077934648,0.3174991607666051,1.9827118311886593,0.9767498016357408,-2.1168275278625046,4.070327131133986,-0.5700388631133819,2.5235384663848635,-0.8134223970977494,52.24724398648954,-13.164460365370978,1.5467886647491234,7,0.05749988555908203,-1.6674995422363281,-2.739999294281006,-2.839999198913574,-1.1324996948242188,2,-0.052459403857147646,1.5476294277929155,22.302499771118164,-1.453610193487566,22.01749992370605,6.3126698774503724,22.1875,-0.052459403857147646
842,2011-07-21,22.012500762939453,22.59499931335449,22.01000022888184,22.262500762939453,21060400.0,-0.0066560959155368415,-3.5882088949392617,1.1764727001821886,63.3356831798416,71.95801560468098,0.1127456320819249,-1.0011776919767499,-1.9998652030343251,-2.750897009064939,38.31819955542133,0.5849990844726491,1.8706700912235625,0.6618757247924805,-2.2124878607146776,3.5362393102996386,-0.7753060679611004,2.0990575175460613,-0.5298310118801624,12.734239717455106,-48.94506946217937,1.4371817927535797,7,0.2337484359741211,-1.5200004577636719,-2.5925002098083496,-2.692500114440918,-0.5500011444091797,3,-0.08813176453462412,1.9882327597812837,22.15999984741211,1.5476294277929155,22.302499771118164,-1.453610193487566,22.01749992370605,-0.08813176453462412
843,2011-07-22,22.3799991607666,22.44499969482422,22.024999618530273,22.024999618530273,9035200.0,0.016694986261891476,-1.3662006640805493,-1.4199981689453125,56.474503977549,69.90463018124531,-0.29388887297459476,-1.1477303993236845,-2.3341279983056396,-3.0829121138068416,40.677075499543676,0.4324989318847656,1.7508793965442955,0.85174913406372,-1.7962600056105806,3.4997582737380206,-0.4722554357734303,2.1757537039008703,-0.7748463390368734,67.79021722358463,9.769659197443445,1.324004569837151,7,-0.13374996185302734,-1.8874988555908203,-2.988748550415039,-3.0599985122680664,-0.7349987030029297,4,-0.11081320979599973,-3.5882088949392617,22.012500762939453,1.9882327597812837,22.15999984741211,1.5476294277929155,22.302499771118164,-0.11081320979599973
844,2011-07-25,22.270000457763672,22.5575008392334,22.092500686645508,22.15999984741211,13357200.0,-0.00491504500124218,-2.795936161930712,0.3098612737881605,53.150923594017215,67.64047362728935,-0.15381953737989207,-0.7677707474050024,-2.1962417664952056,-2.942779108184965,42.84799063830514,0.4650001525878906,1.5555776563893176,0.5453754425048842,-1.6520731277448455,2.742824012754614,-0.5533488426199789,1.6440997276297473,-0.5546128724305497,44.444553125448245,-8.426970076573312,1.0987242851248644,7,-0.00875091552734375,-1.7775001525878906,-2.893125057220459,-2.8524999618530273,-0.28750038146972656,0,-0.10428828833149717,-1.3662006640805493,22.3799991607666,-3.5882088949392617,22.012500762939453,1.9882327597812837,22.15999984741211,-0.10428828833149717
845,2011-07-26,22.299999237060547,22.497499465942386,22.174999237060547,22.2549991607666,10704000.0,0.001347048885507185,-2.146344867369474,0.40908933277847137,54.1459430666668,65.27926498918052,-0.13972400701314314,-0.5231422522147007,-2.197268285565741,-2.9495879406251504,45.021253204377146,0.3225002288818395,1.3585295667299064,0.3839992523193345,-1.2027190325377397,1.9707175371764087,-0.40935989010920437,1.1773583947478734,-0.4854003644843701,49.57255761180014,1.6874806032924639,0.7933591424285377,7,-0.03874969482421875,-1.8074989318847656,-2.935624599456787,-2.862499237060547,-0.32999992370605824,1,-0.06087444496580541,-2.795936161930712,22.270000457763672,-1.3662006640805493,22.3799991607666,-3.5882088949392617,22.012500762939453,-0.06087444496580541
846,2011-07-27,21.9375,22.25,21.8125,22.07999992370605,24094800.0,-0.01625557172477865,-1.2292997963874568,-3.166659602424369,39.619347817335026,61.60821634623471,0.20559599292545627,0.08947481797471823,-1.809653490410625,-2.5612206082170665,47.91792273689172,0.4874992370605469,1.2018060269541806,-0.13437499999999858,-0.7648735323202445,0.4961235323202473,-0.4496242661601215,0.18087426616012436,0.7700004577636719,15.974454912188833,-25.438924987167844,0.315249266160123,7,0.2662496566772461,-1.4449996948242188,-2.7331247329711914,-2.5699996948242188,-0.0049991607666015625,2,-0.015612566912615922,-2.146344867369474,22.299999237060547,-2.795936161930712,22.270000457763672,-1.3662006640805493,22.3799991607666,-0.015612566912615922
847,2011-07-28,21.729999542236328,22.24250030517578,21.665000915527344,22.03249931335449,19224800.0,-0.00945871032540957,-1.6705357812245043,2.122806547897928,38.26227955503413,57.10864612765299,0.41696937615208185,0.3202879664999827,-1.5842500446069963,-2.326640473399813,47.84382469969246,0.5774993896484375,1.0559283929449563,-0.3462504386901841,-0.9653147512733753,0.27281387389300704,-0.6557825949817797,-0.03671828239858854,0.9596009063720707,7.282759917679467,-27.502808152650612,0.309532156291595,7,0.40000057220458984,-1.2374992370605469,-2.6481242179870605,-2.362499237060547,-0.342498779296875,3,-0.032328550595824845,-1.2292997963874568,21.9375,-2.146344867369474,22.299999237060547,-2.795936161930712,22.270000457763672,-0.032328550595824845
848,2011-07-29,21.38500022888184,21.559999465942386,20.899999618530273,21.459999084472656,16708400.0,-0.015876636936136057,3.800005548658167,0.2479302887191977,39.75691845933576,53.04198413473579,0.7109241409034333,0.7278049948669327,-1.220232480697934,-1.956372541281997,47.083473190688984,0.8299999237060547,0.8532251925600072,-0.7072497367858865,-1.2244229736614685,-0.19007649991030462,-0.9658363552236793,-0.4486631183480938,1.2636162384033156,29.26095041702745,-5.301448539682422,0.2585866184377917,7,0.3624992370605433,-0.8924999237060582,-2.3412504196167028,-2.0174999237060582,0.07999992370605113,4,0.0036240069590349755,-1.6705357812245043,21.729999542236328,-1.2292997963874568,21.9375,-2.146344867369474,22.299999237060547,0.0036240069590349755
849,2011-08-01,21.420000076293945,21.832500457763672,21.26499938964844,21.75,13512800.0,0.0016366540583354627,1.2929297210651707,4.400066122428427,41.186726947481574,49.15883340624119,0.650681942889964,0.6827191115640723,-1.2324332313051798,-1.963807497068622,46.137432993442985,0.5675010681152308,0.6796982343911324,-0.6436248779296889,-1.2411735262655483,-0.04607622959382951,-0.9423992020976186,-0.3448505537617592,1.1236993800659185,32.55089248403073,-3.5298381494083344,0.29877432416792987,8,0.3274993896484375,-0.9274997711181641,-2.3787503242492676,-2.052499771118164,0.7000007629394531,0,0.010504219452302399,3.800005548658167,21.38500022888184,-1.6705357812245043,21.729999542236328,-1.2292997963874568,21.9375,0.010504219452302399
850,2011-08-02,20.88999938964844,21.59749984741211,20.88999938964844,21.25,17327200.0,-0.024743262593732163,-2.9305514347476525,1.090911192671145,29.346042531237146,46.14204101427759,1.0719785932262447,1.1794688293585978,-0.6739581989390686,-1.3998229840692176,44.86665856772164,0.7075004577636683,0.42481670681270245,-1.1141255378723116,-1.9091600755536149,-0.31909100019100833,-1.5116428067129632,-0.71660826903166,1.5550780764416459,0.0,-34.66144704695871,0.3975172688406511,8,0.8524999618530238,-0.3974990844726598,-1.887499332427982,-1.5612487792968786,0.975000381469723,1,0.05229778451725897,1.2929297210651707,21.420000076293945,3.800005548658167,21.38500022888184,-1.6705357812245043,21.729999542236328,0.05229778451725897
851,2011-08-03,21.8700008392334,21.9375,20.95249938964844,21.13249969482422,35308800.0,0.046912469038681515,1.2578824372979167,-2.0486108167677055,48.53129103057856,44.49710855324836,0.05198111780774539,0.19530428398966393,-1.602952560039295,-2.344227822369149,43.63949436145509,1.047500610351559,0.21340817001932066,-0.12512416839599538,-0.9220451443536568,0.671796807561666,-0.5235846563748261,0.27333631958283533,0.45067038074135723,72.45846848117324,33.69032827036875,0.3984604879788302,8,-0.14625072479248047,-1.2400007247924805,-2.910000801086426,-2.5687503814697266,-0.282501220703125,2,0.004572403762403976,-2.9305514347476525,20.88999938964844,1.2929297210651707,21.420000076293945,3.800005548658167,21.38500022888184,0.004572403762403976
852,2011-08-04,21.247499465942386,21.70249938964844,21.21999931335449,21.6924991607666,38827200.0,-0.02846371053513108,1.075268464359253,-0.6033884804079991,39.15800292768307,42.573052881041036,0.6197260253170782,0.7549115092870124,-0.9411064119855759,-1.6867936013239024,42.04323252999737,0.6500015258789098,-0.04211187344104417,-0.683125495910641,-1.5036788695821421,0.13742787776086018,-1.0934021827463916,-0.2728488090748904,0.9587180076062651,34.12886567903404,-3.2134740116554568,0.41027668683575147,8,0.4762506484985316,-0.5449991226196325,-2.291249275207523,-1.9462490081787145,0.6149997711181605,3,0.032239152394802906,1.2578824372979167,21.8700008392334,-2.9305514347476525,20.88999938964844,1.2929297210651707,21.420000076293945,0.032239152394802906
853,2011-08-05,20.852500915527344,21.417499542236328,20.21999931335449,21.334999084472656,33626800.0,-0.01859035464611658,2.698847635768077,1.0842662917688293,37.22587588586182,40.80360313569043,0.8663707611729698,1.0808889885333386,-0.5198102150638988,-1.2561698611281997,40.24126734240389,1.1975002288818395,-0.12407461229233618,-0.9991240501403809,-1.9149342247348748,-0.08331387554588687,-1.4570291374376296,-0.5412189628431321,1.2484191113092926,36.82686167702256,-2.5665393599217197,0.4579050872972474,8,0.5062484741210938,0.6112489700317383,-0.7987508773803711,-0.7987508773803711,1.0899982452392578,4,0.025656387671645353,1.075268464359253,21.247499465942386,1.2578824372979167,21.8700008392334,-2.9305514347476525,20.88999938964844,0.025656387671645353
854,2011-08-08,19.809999465942386,20.45249938964844,19.520000457763672,20.045000076293945,58529200.0,-0.04999407283606361,-1.2883447930464826,0.48704974542233853,26.563219627676702,37.738856086913756,1.7022320976606196,2.0584136188965694,0.5330649968771688,-0.18278562247555996,39.0985611319051,1.3325004577636719,-0.2563585748893047,-1.9333754539489725,-3.223215595016974,-0.6435353128809709,-2.5782955244829715,-1.2884553834149735,2.1028284895460345,11.99582474007207,-22.958437180137334,0.644920070534,8,1.0750007629394496,1.3037509918212855,0.24875068664550426,0.24875068664550426,2.5850009918212855,0,0.08354370172956349,2.698847635768077,20.852500915527344,1.075268464359253,21.247499465942386,1.2578824372979167,21.8700008392334,0.08354370172956349
855,2011-08-09,20.690000534057614,20.717500686645508,19.02750015258789,20.087499618530273,58702000.0,0.04442206420187622,4.1406764910652125,-2.56382702421923,37.86127413442409,37.54351456659032,0.6368022497510992,1.1395720541924277,-0.33023308723513267,-1.0283493549156084,38.14262669570703,1.6900005340576172,-0.37219797067843174,-0.9916244506835987,-2.3606706161038495,0.3774217147366521,-1.6761475333937241,-0.3071013679734733,0.9356881217038371,57.13060029704814,23.357341508085533,0.6845230827101259,8,-0.0550003051757777,0.17749977111816762,-0.43500041961669567,-0.43500041961669567,1.9349994659423864,1,0.06911552770730367,-1.2883447930464826,19.809999465942386,2.698847635768077,20.852500915527344,1.075268464359253,21.247499465942386,0.06911552770730367
856,2011-08-10,19.81999969482422,20.40999984741211,19.7549991607666,20.32250022888184,38429600.0,-0.042049338655225976,-1.071143169899853,-0.8340245153284225,33.825149253017216,37.050500088588436,1.312915080665885,1.9218423344990292,0.5365507287108855,-0.12858065141237773,36.88027392477037,0.9350013732910121,-0.5019177920245532,-1.743375301361084,-3.321880044888694,-0.16487055783347415,-2.532627673124889,-0.9541229295972791,1.4419425704929338,29.6261595613453,-6.527145925899543,0.789252371763805,8,0.6625003814697266,1.0475006103515625,0.4350004196166992,0.4350004196166992,2.8924999237060547,2,0.10317861290522501,4.1406764910652125,20.690000534057614,-1.2883447930464826,19.809999465942386,2.698847635768077,20.852500915527344,0.10317861290522501
857,2011-08-11,21.1299991607666,21.42250061035156,19.924999237060547,20.037500381469727,37359600.0,0.06609482775544517,-1.2732450235251485,-2.1741246133115557,41.904146357854096,37.28908096620158,-0.10185615907075629,0.5739297013300799,-0.7463579795418127,-1.4030480295923695,35.11443440627085,1.6025009155273402,-0.6194364742212279,-0.39062576293945384,-1.967362025812207,1.1861104999332994,-1.1789938943758287,0.397742368496921,-2.102499008178711,87.78699817627256,53.33730210241565,0.7883681314363766,8,-0.6474990844726562,-0.2624988555908203,-0.837498664855957,-0.837498664855957,1.3775005340576172,3,0.02165170259983462,-1.071143169899853,19.81999969482422,4.1406764910652125,20.690000534057614,-1.2883447930464826,19.809999465942386,0.02165170259983462
858,2011-08-12,20.957500457763672,21.44750022888184,20.857500076293945,21.27750015258789,16598800.0,-0.008163687167731637,-1.2692293584712018,-0.2929062264309059,41.56762098213058,37.331402525607025,0.004050457561394438,0.684657952850241,-0.5604647990739906,-1.1942225357756087,33.28641321711754,0.5900001525878942,-0.6714043388526356,-0.501624488830565,-2.0647323078339994,1.0614833301728694,-1.2831783983322822,0.27992942067115223,-1.882100296020507,79.75207621197409,44.643041549152144,0.7815539095017174,8,-0.47500038146972656,-0.14625072479248047,-0.4650001525878906,-0.4650001525878906,2.2524986267089844,4,0.043182572326349034,-1.2732450235251485,21.1299991607666,-1.071143169899853,19.81999969482422,4.1406764910652125,20.690000534057614,0.043182572326349034
859,2011-08-15,21.467500686645508,21.5575008392334,21.127500534057614,21.27750015258789,18328800.0,0.02433497400654505,1.324320701902724,-0.5937522351763107,44.96218891759816,39.06652990186936,-0.5570868578544221,0.1384382765336909,-1.0382147565919624,-1.666118345201511,31.296822315182695,0.6000003814697266,-0.6955115450634963,0.035875701904295454,-1.5050649770051052,1.5768163808136961,-0.7345946375504049,0.8063460413589958,-2.2972165222167966,96.44268268135451,60.55398032265416,0.7704703394547006,8,-0.9850006103515625,-0.6562509536743164,-0.9750003814697266,-0.9750003814697266,1.3874988555908203,0,0.02212639845944353,-1.2692293584712018,20.957500457763672,-1.2732450235251485,21.1299991607666,-1.071143169899853,19.81999969482422,0.02212639845944353
860,2011-08-16,21.457500457763672,21.592500686645508,21.15250015258789,21.25,20360000.0,-0.00046583107310937955,-1.1863372285879465,1.0921046027204737,46.965870290707755,38.89259426410594,-0.5119588995269915,0.08631271757965919,-0.9879202100317599,-1.6203595246713896,29.08620662761521,0.4400005340576172,-0.7042459546258613,0.06812543869018484,-1.4176252516087544,1.553876128989124,-0.6747499064592866,0.8110007838396562,-2.1439832928466807,92.65305486931429,52.00451534181502,0.7428753451494701,8,-1.0925006866455078,-0.6462507247924805,-0.8962502479553223,-0.9650001525878906,0.6175003051757812,1,0.04369101619479632,1.324320701902724,21.467500686645508,-1.2692293584712018,20.957500457763672,-1.2732450235251485,21.1299991607666,0.04369101619479632
861,2011-08-17,20.997499465942386,21.53499984741211,20.832500457763672,21.46500015258789,19090000.0,-0.021437771502171854,1.312754901806879,-2.2530103869840805,45.513018684646326,39.59870712599074,-0.21091797324038808,0.479332251667163,-0.505195750885953,-1.1246364483138755,26.85834716835932,0.7024993896484375,-0.7350524492008752,-0.33375053405761435,-1.7830730804424277,1.115572012327199,-1.058411807250021,0.39091073913479235,-1.5016636192871147,64.31779889299547,18.645306385547713,0.7246612731924067,8,-0.6874990463256871,-0.18624973297119496,-0.3999991416931188,-0.5049991607666051,1.5225009918212855,2,0.07750925469470271,-1.1863372285879465,21.457500457763672,1.324320701902724,21.467500686645508,-1.2692293584712018,20.957500457763672,0.07750925469470271
862,2011-08-18,20.07250022888184,20.6875,19.987499237060547,20.377500534057614,32999600.0,-0.04405282822180234,-1.9473574313960118,0.6524061116664185,42.49356945101981,40.1840064110083,0.592150632497642,1.3191742293616073,0.457311878792769,-0.1715658886553122,24.64350121029429,1.0100002288818395,-0.7019395941674418,-1.1617497444152782,-2.677263451805004,0.35376396297444757,-1.9195065981101394,-0.4039928907204171,-0.40893119502734976,5.296007168297145,-40.69876873852144,0.7577568536948625,8,0.23750019073485973,0.7387495040893519,1.0856251716613734,0.42000007629394176,2.4974994659423793,3,0.13152319639034316,1.312754901806879,20.997499465942386,-1.1863372285879465,21.457500457763672,1.324320701902724,21.467500686645508,0.13152319639034316
863,2011-08-19,19.899999618530273,20.420000076293945,19.832500457763672,19.832500457763672,31170000.0,-0.008593877612882439,-16.407612534968493,-0.22130850238887875,41.44144357000479,41.83714240460031,0.6876430912742677,1.3664097243590625,0.6683463960401781,0.030483442402946537,22.367571880228116,0.5874996185302734,-0.8269001127642639,-1.2102503776550293,-2.7368342115619377,0.31633345625187914,-1.9735422946084817,-0.44695846070157685,-0.08211605245250198,3.8351790902598437,-42.04833978405082,0.7632919169534534,8,0.4100008010864258,0.911250114440918,1.2581257820129395,0.5925006866455078,2.470001220703125,4,0.13103015709939614,-1.9473574313960118,20.07250022888184,1.312754901806879,20.997499465942386,-1.1863372285879465,21.457500457763672,0.13103015709939614
864,2011-08-22,19.94750022888184,20.375,19.8125,20.3075008392334,19341200.0,0.0023869653900563392,1.2727321768482056,-5.333408686314904,44.38821898598386,42.562358499218064,0.7394602673902781,1.1973823242739492,0.6747496179733403,0.005004397379924086,19.85930894482163,0.5625,-0.8639114912547718,-1.0466247558593729,-2.554983360562776,0.46173384884403035,-1.8008040582110745,-0.29244545350767126,1.6450004577636683,7.58427959577103,-42.28133830472827,0.7541793023517022,8,0.7262496948242152,0.8637495040893519,1.3718748092651332,0.5450000762939418,1.9599990844726491,0,0.16355427086884133,-16.407612534968493,19.899999618530273,-1.9473574313960118,20.07250022888184,1.312754901806879,20.997499465942386,0.16355427086884133
865,2011-08-23,20.9424991607666,20.94750022888184,19.94499969482422,20.05500030517578,20076000.0,0.04988088334216978,1.233982008249928,-2.4652704191921577,44.487361508955516,43.74704874987787,-0.24133394980923484,0.10062761995813219,-0.2550422237438923,-0.9595285390303729,16.87606317114007,1.0025005340576207,-0.8370220867085294,0.01624917984008789,-1.361174756108685,1.3936731157888609,-0.6724627881342968,0.7049611478144726,0.6144015121459958,65.60227929565954,17.826385224769027,0.6887119679743863,8,-0.23999881744384766,-0.13124942779541016,0.4087510108947754,-0.4499988555908203,0.9800014495849574,1,0.09132149734319106,1.2727321768482056,19.94750022888184,-16.407612534968493,19.899999618530273,-1.9473574313960118,20.07250022888184,0.09132149734319106
866,2011-08-24,21.59499931335449,21.645000457763672,20.77750015258789,20.899999618530273,29150800.0,0.031156747223859194,1.182385259470742,0.783099257476275,52.05803851612471,44.87525898968572,-0.6879134431464955,-0.6101290928409391,-0.8420323898741593,-1.5798542090022387,14.593930694798326,0.8675003051757812,-0.625863401679922,0.6858743667602489,-0.6463886904252547,2.0181374239457526,0.01974283816749889,1.352005895352999,-1.7824993133544886,97.27142527046334,45.79597446037271,0.6661315285927513,8,-0.8662490844726527,-0.7837495803832972,-0.19749927520751598,-1.1024990081787074,-0.16499900817870738,2,0.022227435278876273,1.233982008249928,20.9424991607666,1.2727321768482056,19.94750022888184,-16.407612534968493,19.899999618530273,0.022227435278876273
867,2011-08-25,21.02750015258789,21.732500076293945,20.98500061035156,21.61750030517578,24273200.0,-0.02627919327673478,-1.214815735785279,-0.8489214556232548,51.01566571657181,45.925041737956974,-0.15252211727962361,-0.10325166939626129,-0.20548209299777653,-0.9872255133763765,12.67536853756212,0.7474994659423864,-0.5471938274072201,0.15350017547607564,-1.1235354851002093,1.4305358360523606,-0.48501765481206505,0.7920180057642163,-1.178350143432617,63.2812554327148,9.541714374735612,0.638517830288142,8,-0.25500011444091797,-0.21625041961669922,0.3274998664855957,-0.5349998474121094,0.03750038146972301,3,0.07097849455928307,1.182385259470742,21.59499931335449,1.233982008249928,20.9424991607666,1.2727321768482056,19.94750022888184,0.07097849455928307
868,2011-08-26,21.462499618530273,21.487499237060547,20.667499542236328,20.877500534057614,21498800.0,0.020687169791262505,1.5826830308600814,-0.9915236155562082,60.31845279779412,47.631293280200964,-0.5680954772701234,-0.56090528633597,-0.5652743927770949,-1.3958277224047535,12.637073044837791,0.8199996948242188,-0.33756970932725494,0.5846246719360337,-0.6993908743866797,1.8686402182587472,-0.057383101225322974,1.2266324450973904,-1.5380156066894521,85.93747671693656,25.805696498997023,0.642007773161357,8,-0.6899995803833008,-0.6699991226196289,-0.0931248664855957,-0.9699993133544922,-0.2674999237060547,4,0.05160163522322225,-1.214815735785279,21.02750015258789,1.182385259470742,21.59499931335449,1.233982008249928,20.9424991607666,0.05160163522322225
869,2011-08-29,21.645000457763672,21.982500076293945,21.51749992370605,21.7450008392334,18568800.0,0.008503242514950715,-1.619708472354271,-0.17094109054866413,56.532147698200575,48.694212992144614,-0.8077094089776367,-0.7649023173680476,-0.6652700397752866,-1.5521189492461858,12.16664160687833,0.5200004577636719,-0.27004884422096964,0.7558754920959458,-0.5518631161204972,2.063614100312389,0.10200618798772254,1.4097447962041691,-1.648195803344727,83.43560464578553,21.977220488796654,0.6538693041082223,8,-0.7475004196166992,-0.8524999618530273,-0.27562570571899414,-1.1525001525878906,-0.3975009918212855,0,0.033495050410575544,1.5826830308600814,21.462499618530273,-1.214815735785279,21.02750015258789,1.182385259470742,21.59499931335449,0.033495050410575544
870,2011-08-30,21.982500076293945,22.082500457763672,21.575000762939453,21.655000686645508,16622800.0,0.015592497638835523,-1.0820532884698149,-3.2749814034217706,65.9535296301164,50.96538087497463,-1.1878179388852743,-1.0712831991884464,-0.911579032312229,-1.8628169737681972,12.49955345673217,0.5074996948242188,-0.17296839997600344,1.038750076293944,-0.35742113554506005,2.434921288132948,0.3406644703744419,1.7368356822134459,-1.8665536965625016,92.93283980438568,26.31404916051254,0.6980856059195029,8,-1.0349998474121094,-1.2200002670288086,-0.6056251525878906,-1.489999771118164,-0.20000076293945668,1,-0.0034118395395953405,-1.619708472354271,21.645000457763672,1.5826830308600814,21.462499618530273,-1.214815735785279,21.02750015258789,-0.0034118395395953405
871,2011-08-31,21.96999931335449,22.212499618530273,21.6875,22.125,24092800.0,-0.0005686688454938915,2.1818166054966333,-0.4732854214229247,57.66423560908814,52.65101044809333,-1.143066544769649,-1.1076989848269356,-0.8137286198183098,-1.8245526573516848,12.344692087661715,0.5249996185302734,-0.14087644794372522,1.0212493896484354,-0.389528208690912,2.4320269879877827,0.31586059047876347,1.7266381888181073,-1.696728607380468,84.30418814234105,19.52185748235533,0.7053887991696735,8,-0.9574995040893519,-1.3312492370605433,-0.593124389648434,-1.4774990081787074,-0.40749931335448863,2,-0.0021619801769432456,-1.0820532884698149,21.982500076293945,-1.619708472354271,21.645000457763672,1.5826830308600814,21.462499618530273,-0.0021619801769432456
872,2011-09-01,21.9325008392334,22.239999771118164,21.75749969482422,21.93000030517578,20800800.0,-0.0017068036091515415,-1.7769648336086854,-0.016132406324985787,59.120678266821166,54.6153698588507,-0.9096388172104923,-1.071170110535597,-0.6868969250457724,-1.7651989856492705,12.194261066987446,0.4825000762939453,-0.13108690773461973,0.9495008468627937,-0.5236945368010772,2.4226962305266646,0.21290315503085822,1.6860985386947291,-1.4653072420037532,80.44522180429696,16.831223890918437,0.7365976918319359,9,-0.9062509536743164,-1.2975006103515625,-0.5843758583068848,-1.4400005340576172,0.37999916076660156,3,-0.022911228306383147,2.1818166054966333,21.96999931335449,-1.0820532884698149,21.982500076293945,-1.619708472354271,21.645000457763672,-0.022911228306383147
873,2011-09-02,21.387500762939453,21.780000686645508,21.274999618530273,21.43000030517578,15807200.0,-0.02484897095360128,-2.775683075694484,-16.99618611746758,49.25650616928112,55.15629065699484,-0.14689455969310217,-0.5101919226594234,-0.062293332100587406,-1.1985765658468956,12.139131498165396,0.657501220703125,-0.08347929159155143,0.37775077819824077,-1.1048661581770745,1.860367714573556,-0.36355768998941684,1.1190592463858984,-0.7075704248431869,11.658147836296147,-45.82853961310609,0.7413084681876567,9,-0.2950010299682617,-0.7537508010864258,-0.07625055313110352,-0.8950004577636719,1.2399997711181605,4,-0.015078911391118277,-1.7769648336086854,21.9325008392334,2.1818166054966333,21.96999931335449,-1.0820532884698149,21.982500076293945,-0.015078911391118277
874,2011-09-06,21.46500015258789,21.5625,20.8125,20.8125,15809200.0,0.0036235832558206837,-1.2988500371238652,-15.35311013374024,50.06883613708124,55.776454504564356,0.015087172692581419,-0.4820610556495808,-0.04201205342783254,-1.2556595873626577,11.366038461003956,0.75,0.07955766101730077,0.3725001335144036,-1.0094989295863819,1.754499196615189,-0.31849939803598915,1.0634996650647963,0.7749996185302734,45.70929997955696,-7.026321826417956,0.6909995315503923,9,-0.011250495910644531,-0.8312501907348633,-0.3450002670288086,-0.9724998474121094,1.3274993896484375,1,-0.012578637588834152,-2.775683075694484,21.387500762939453,-1.7769648336086854,21.9325008392334,2.1818166054966333,21.96999931335449,-0.012578637588834152
875,2011-09-07,22.1200008392334,22.13249969482422,21.674999237060547,21.70499992370605,16552800.0,0.030514823293236182,1.0795540258186453,0.6360165800443203,59.94684774400378,56.6529888632176,-0.5088283535769165,-1.0797985452939578,-0.5937957836727747,-1.8814776013441517,9.818905550972927,0.6674995422363281,0.30127270666178063,0.956000804901123,-0.4850246892891832,2.3970262990914293,0.23548805780596993,1.6765135519962762,0.09144893646240249,91.59376874780371,38.65750405395205,0.7205127470951528,9,-0.6662511825561523,-1.486250877380371,-1.0000009536743164,-1.6275005340576172,1.029998779296875,2,-0.03944400272098947,-1.2988500371238652,21.46500015258789,-2.775683075694484,21.387500762939453,-1.7769648336086854,21.9325008392334,-0.03944400272098947
876,2011-09-08,21.864999771118164,22.274999618530273,21.86000061035156,21.940000534057614,18386400.0,-0.01152807678302381,-8.764787721029695,-0.18072433128043847,68.02412868015688,58.54281808139372,-0.23635529519336274,-0.6996049462943148,-0.24761545646532568,-1.5991191116465906,8.253825882359799,0.4149990081787145,0.4972011469920865,0.5987497329711928,-0.7262802534683956,1.9237797194107813,-0.06376526024860141,1.261264726190987,-1.052499771118164,71.96581508690339,12.466222075024575,0.6625149932197943,9,-0.3937501907348633,-1.213749885559082,-0.747499942779541,-1.3724994659423828,1.614999771118164,3,-0.0037731744169808845,1.0795540258186453,22.1200008392334,-1.2988500371238652,21.46500015258789,-2.775683075694484,21.387500762939453,-0.0037731744169808845
877,2011-09-09,21.587499618530273,22.102500915527344,21.489999771118164,21.71999931335449,26492400.0,-0.012691523233146595,-2.7404719750267903,1.7666446264178177,66.6174318350518,59.24270464108902,0.14408679329590512,-0.40693647639787756,0.028727758319611496,-1.2924439338516294,8.23096947681784,0.6125011444091797,0.6253443919967765,0.29837455749511577,-1.032534737246941,1.6292838522371724,-0.36708008987591256,0.9638292048661441,-0.7457496261596681,52.99144073002239,-12.989617585387279,0.665454647371028,9,-0.04374980926513672,-0.9362497329711914,-0.41062450408935547,-1.0949993133544922,1.2100009918212855,4,-0.0011580599408008707,-8.764787721029695,21.864999771118164,1.0795540258186453,22.1200008392334,-1.2988500371238652,21.46500015258789,-0.0011580599408008707
878,2011-09-12,21.862499237060547,21.8700008392334,21.372499465942386,21.43000030517578,19608400.0,0.012738836057429204,1.2234592106384634,-3.264150400184345,68.04900647060579,60.5223556158007,-0.07622141384453585,-0.6436603261347855,-0.22563975221284238,-1.5373312475865006,8.298638493255392,0.4975013732910121,0.637813163311737,0.5281242370605455,-0.8167764476043651,1.873024921725456,-0.14432610527190803,1.200574579392999,-0.9920842521667481,71.79483835460653,-1.508039904815405,0.6724503423324545,9,-0.31874942779541016,-1.2112493515014648,-0.6493740081787109,-1.3699989318847656,1.6150016784667969,0,0.02058322600998097,-2.7404719750267903,21.587499618530273,-8.764787721029695,21.864999771118164,1.0795540258186453,22.1200008392334,0.02058322600998097
879,2011-09-13,21.9424991607666,21.977500915527344,21.665000915527344,21.915000915527344,17469600.0,0.0036592304858924507,5.410141043447641,0.06357991479753389,61.38952322360213,60.01524379285468,-0.12246135368011579,-0.7233357668622915,-0.31355323688657677,-1.592236074462697,8.48018958099423,0.3125,0.7101393602996708,0.5843742370605476,-0.7869417781214914,1.9556902522425865,-0.10128377053047188,1.270032244651567,-1.0439924832000749,63.15785024409817,-10.65978336082486,0.6856580075910196,9,-0.39874935150146484,-1.2912492752075195,-0.5312495231628418,-1.4499988555908203,0.5775012969970703,1,0.031218019801308783,1.2234592106384634,21.862499237060547,-2.7404719750267903,21.587499618530273,-8.764787721029695,21.864999771118164,0.031218019801308783
880,2011-09-14,22.395000457763672,22.54999923706055,21.88999938964844,22.0575008392334,26147200.0,0.020622140335142314,1.0386184549672064,12.273496566553375,59.546551819105126,60.224390038412125,-0.5702655453533332,-1.1615542294185168,-0.7716939565281926,-2.0183529217915925,8.880398871157041,0.6599998474121094,0.6745640169191063,0.9900005340576179,-0.4575892033995004,2.437590271514736,0.266205665329057,1.7137954027861788,-1.4689639213778705,86.83661915707293,15.325378343341782,0.7237948687285599,9,-0.7137508392333984,-1.6062507629394531,-1.395625114440918,-1.9025001525878906,0.44249916076660156,2,0.0177494564120384,5.410141043447641,21.9424991607666,1.2234592106384634,21.862499237060547,-2.7404719750267903,21.587499618530273,0.0177494564120384
881,2011-09-15,22.625,22.649999618530273,22.087499618530273,22.502500534057614,21478400.0,0.010270128936594514,5.521788166609538,0.36296179081873026,70.73328316384628,61.514679471414915,-0.7795615460094751,-1.3316481653997378,-1.00380941954284,-2.2203228221535767,8.89080993127566,0.5625,0.6768013289356887,1.138625049591063,-0.3930480563616747,2.670298155543801,0.37278849661469593,1.9044616025674301,-1.6340049555872085,98.04308293195655,24.437805485426736,0.7658365529763687,9,-0.8937501907348633,-1.4225006103515625,-1.8737497329711914,-2.1324996948242188,0.7325000762939453,3,0.023204403028962428,1.0386184549672064,22.395000457763672,5.410141043447641,21.9424991607666,1.2234592106384634,21.862499237060547,0.023204403028962428
882,2011-09-16,22.712499618530273,22.8799991607666,22.40749931335449,22.65500068664551,50275200.0,0.0038673864543767866,1.4076547025493178,0.4693810821330831,67.83166361019357,63.57858585373852,-0.8323089475154539,-1.2766808344955507,-1.1081678547712954,-2.283031113460865,7.971557638846871,0.4724998474121129,0.5815932309033194,1.0941246986389146,-0.37839316123704236,2.5666425585148716,0.3578657687009361,1.830383628576893,-1.6219642996704344,88.88891700532916,16.147788919370456,0.7362589299379785,9,-0.8662500381469727,-1.3662500381469727,-2.03749942779541,-2.219999313354492,0.8400001525878906,4,0.033791961985543795,5.521788166609538,22.625,1.0386184549672064,22.395000457763672,5.410141043447641,21.9424991607666,0.033791961985543795
883,2011-09-19,22.50749969482422,22.667499542236328,22.167499542236328,22.36750030517578,22088000.0,-0.009025863605906403,1.1739173701756422,2.434817222848953,62.225360733546516,64.92931080890132,-0.5048165349471532,-0.9131343491583692,-0.9193714901090715,-2.0546592660624547,6.699776186160395,0.5450000762939453,0.5631020380439509,0.7587497711181648,-0.5224703203351986,2.039969862571528,0.1181397253914831,1.3993598168448464,-1.27380726861184,69.3415634629966,-1.962234674874523,0.6406100457266821,9,-0.38125038146972656,-1.161250114440918,-1.8324995040893555,-2.0149993896484375,0.16250038146972656,0,0.0128846348754601,1.4076547025493178,22.712499618530273,5.521788166609538,22.625,1.0386184549672064,22.395000457763672,0.0128846348754601
884,2011-09-20,23.209999084472656,23.6875,22.565000534057614,22.60000038146973,36064000.0,0.03121179158829368,-2.301476796207709,4.357152588555833,65.76748917454066,65.57604874562763,-1.0434911948156298,-1.432108362636857,-1.61549655314289,-2.7245545747757447,5.7537206803266745,1.1800003051757812,0.557598766698419,1.2981242179870591,0.15972302234532165,2.4365254136287966,0.7289236201661886,1.8673248158079296,-1.8446021194959386,73.43528492966948,4.666347201772453,0.5692005978208692,9,-0.6799993515014648,-1.4599990844726562,-2.563124179840088,-2.717498779296875,-0.2049999237060547,1,0.01152528399855246,1.1739173701756422,22.50749969482422,1.4076547025493178,22.712499618530273,5.521788166609538,22.625,0.01152528399855246
885,2011-09-21,22.854999542236328,23.53249931335449,22.85000038146973,23.15999984741211,28070400.0,-0.01529511228950542,-3.3333454435362317,-0.5000015634038457,60.4486481690574,64.7343286888388,-0.6406377022165834,-0.9765509656609765,-1.2565044522341253,-2.3405204720033375,5.729076746327549,0.6824989318847585,0.6563457279867109,0.8474996566772468,-0.2691408971220497,1.9641402104765433,0.28917937977760033,1.4058199335768933,-1.257392273757283,47.96873379499107,-18.057040715611137,0.5583202768996481,9,-0.3249998092651367,-1.1049995422363281,-2.2081246376037598,-2.362499237060547,0.745000839233402,2,-0.014657584387764877,-2.301476796207709,23.209999084472656,1.1739173701756422,22.50749969482422,1.4076547025493178,22.712499618530273,-0.014657584387764877
886,2011-09-22,22.075000762939453,22.5,21.54750061035156,22.184999465942386,35689200.0,-0.0341281467914899,1.5743234709631952,0.3606511243965397,51.43144100553217,63.04699637444774,0.19252885638740125,-0.16732680681796808,-0.4898763171816327,-1.5397996319514,6.018709582455887,1.3074989318847692,0.7342233795237156,0.043500804901121626,-1.0563162781819564,1.1433178879841996,-0.5064077366404192,0.5934093464426624,1.6124992370605469,24.649546870877934,-37.91840128474727,0.5499085415415393,9,0.4549989700317383,-0.3250007629394531,-1.4868760108947754,-1.5825004577636719,1.6999988555908203,3,0.03454128331768569,-3.3333454435362317,22.854999542236328,-2.301476796207709,23.209999084472656,1.1739173701756422,22.50749969482422,0.03454128331768569
887,2011-09-23,22.520000457763672,22.732500076293945,21.989999771118164,21.989999771118164,21526000.0,0.020158535875174577,-1.8018843140571412,-4.818244871772486,61.609431201299536,62.33148801119149,-0.11877561447976959,-0.5215175248406467,-0.9369038473105888,-1.9647121794622606,6.302281532063556,0.7425003051757812,0.7088742256885219,0.4138754844665513,-0.5981394881693518,1.4258904571024544,-0.09213200185140025,0.9198829707845029,1.1246995544433602,45.44393106447919,-22.590369640165477,0.5060074863179509,9,0.09749984741210938,-0.7700004577636719,-1.9593753814697266,-2.0275001525878906,0.7950000762939418,4,0.03718914749140456,1.5743234709631952,22.075000762939453,-3.3333454435362317,22.854999542236328,-2.301476796207709,23.209999084472656,0.03718914749140456
888,2011-09-26,22.56999969482422,22.8799991607666,22.042499542236328,22.747499465942386,19095600.0,0.0022202147444143616,2.785316189433484,-0.3349047946364053,61.39175144211333,62.33173559102606,-0.06466170020996387,-0.5104631568959483,-0.9949198930900778,-1.993211472946541,6.512719283573505,0.8374996185302734,0.6634810083015594,0.40849971771240234,-0.576057493691998,1.3930569291168027,-0.08377888798979782,0.9007783234146025,1.0327563293457054,47.780344677604596,-22.12459346740102,0.4922786057022008,9,0.0475006103515625,-0.8199996948242188,-2.0093746185302734,-2.0774993896484375,-0.0625,0,0.04353124012311138,-1.8018843140571412,22.520000457763672,1.5743234709631952,22.075000762939453,-3.3333454435362317,22.854999542236328,0.04353124012311138
889,2011-09-27,22.3700008392334,22.92499923706055,22.280000686645508,22.78249931335449,20066800.0,-0.008861269751664347,-1.177214782384766,2.323938062131224,52.844143241774745,61.58702352687825,0.22613611834413305,-0.267056296040046,-0.7999466905767108,-1.7683861746293275,6.668336412822769,0.6449985504150426,0.6437557753686853,0.17225084304809712,-0.7852509354712858,1.12975262156748,-0.3065000462115961,0.6510017323077903,1.19165007666016,41.43580686665192,-24.66294041828821,0.47875088925969195,9,0.2474994659423828,-0.6200008392333984,-1.8093757629394531,-1.8775005340576172,0.5049991607666016,1,0.013410783451308417,2.785316189433484,22.56999969482422,-1.8018843140571412,22.520000457763672,1.5743234709631952,22.075000762939453,0.013410783451308417
890,2011-09-28,21.90749931335449,22.462499618530273,21.864999771118164,22.450000762939453,17090400.0,-0.020675078610983166,1.1057294484981497,1.3151598942053577,50.461700912626966,59.33462549896498,0.6841600912086889,0.19978114714602313,-0.3571365465879701,-1.2863297825828894,6.5380907778602015,0.5974998474121094,0.5806756966976714,-0.28650064468384073,-1.2481305702756842,0.6751292809080027,-0.7673156074797625,0.194314318112081,1.6138685964282296,26.134233168929505,-37.60213387221528,0.48081496279592095,9,0.7100009918212926,-0.09124946594237926,-1.1649994850158656,-1.4149990081787074,1.3875007629394567,2,0.050096993349811214,-1.177214782384766,22.3700008392334,2.785316189433484,22.56999969482422,-1.8018843140571412,22.520000457763672,0.050096993349811214
891,2011-09-29,21.92250061035156,22.24250030517578,21.5,22.24250030517578,15552000.0,0.0006847562463656587,3.640631332999547,0.5898596124840496,53.85945999158828,57.782158430231064,0.6247264378552018,0.19082247965059196,-0.3874670014341248,-1.283286748787976,6.389135758558206,0.7425003051757812,0.5697570490223534,-0.2691244125366232,-1.2333148655681718,0.6950660404949254,-0.7512196390523975,0.21297081397915107,1.5593899534425368,29.64918151276219,-33.982094434924896,0.482095226515775,9,0.671249389648441,0.2549991607666051,-1.1656255722045863,-1.4300003051757777,1.2374992370605504,3,0.07651954496131141,1.1057294484981497,21.90749931335449,-1.177214782384766,22.3700008392334,2.785316189433484,22.56999969482422,0.07651954496131141
892,2011-09-30,21.43000030517578,21.905000686645508,21.3125,21.55500030517578,17952400.0,-0.02246551677335684,-2.291664900606112,0.3906253725293808,45.25508465993316,55.896572199829585,1.023840392403784,0.6785353325497923,0.08842025913675755,-0.7773787556496501,6.273657567248591,0.610000610351559,0.5247214488396494,-0.7364996910095201,-1.75384420853862,0.28084482651958,-1.2451719497740719,-0.22782743224496826,1.9726146360665524,7.286844078759029,-53.026922884943815,0.5086722587645501,9,1.0699996948242188,0.7474994659423828,-0.6600003242492676,-0.9375,1.8099994659423828,4,0.10942600466450414,3.640631332999547,21.92250061035156,1.1057294484981497,21.90749931335449,-1.177214782384766,22.3700008392334,0.10942600466450414
893,2011-10-03,21.065000534057614,21.65999984741211,21.05500030517578,21.24250030517578,26223600.0,-0.017032186930487914,-5.126570542845278,1.419998168945341,40.93960921104869,53.137918870552696,1.2993431032495337,1.0731566918804099,0.42037574707532954,-0.3969259213556988,6.941532132986117,0.6049995422363281,0.39779219869292604,-1.0853744506835987,-2.1631365384507966,-0.007612362916400883,-1.6242554945671976,-0.5464934067999998,2.2122075107101793,0.5347719034124351,-56.96469023769254,0.5388810438835996,10,1.228749275207523,1.1124992370605504,-0.2731256484985316,-0.5725002288818324,2.569999694824226,0,0.10681224509642084,-2.291664900606112,21.43000030517578,3.640631332999547,21.92250061035156,1.1057294484981497,21.90749931335449,0.10681224509642084
894,2011-10-04,21.19499969482422,21.272499084472656,20.427499771118164,20.76000022888184,31600000.0,0.006171334320947297,1.8644129713023998,-2.4507043766990853,36.72564541856208,50.50202967605321,0.9537552442497628,0.9717128572820783,0.2617077327072401,-0.5129143678922325,7.251957275423165,0.8449993133544922,0.2791900255338611,-0.9418752670288093,-2.0617268625876655,0.17797632853004686,-1.5018010648082374,-0.3819494692493812,1.9044317307762135,37.71498679383575,-15.409541663295471,0.5599257977794274,10,0.4812498092651367,0.8625001907348633,-0.41249942779541016,-0.7024993896484375,2.08749961853027,1,0.0619249831987736,-5.126570542845278,21.065000534057614,-2.291664900606112,21.43000030517578,3.640631332999547,21.92250061035156,0.0619249831987736
895,2011-10-05,21.247499465942386,21.362499237060547,20.80500030517578,21.149999618530273,25114000.0,0.002476988529090951,2.404579974840423,0.22413785543596026,34.139303093618565,48.58068101917392,0.7255513082147971,0.8964578318642147,0.1795909719780191,-0.5508760792909158,8.036034886217418,0.5574989318847656,0.19243735282804408,-0.8457504272460916,-2.034244581583909,0.34274372709172596,-1.4399975044150004,-0.25150335007718283,1.5847387942098194,45.179033253011234,-2.1700931707148143,0.5942470771689081,10,0.4287500381469691,0.8100004196166957,-0.40249919891357777,-0.7549991607666051,2.012500762939453,2,0.0765972737952687,1.8644129713023998,21.19499969482422,-5.126570542845278,21.065000534057614,-2.291664900606112,21.43000030517578,0.0765972737952687
896,2011-10-06,21.78249931335449,21.81999969482422,21.104999542236328,21.21999931335449,19486000.0,0.025179426325890875,1.243135049097314,5.769239798113957,40.29226651291062,46.21210716490849,0.16170139276539786,0.37414285039515605,-0.36773353644028717,-1.0681990244593322,8.437953047004655,0.7150001525878906,0.0322325244627919,-0.3066255569458036,-1.499021612141302,0.8857704982496948,-0.9028235845435546,0.28957247065194736,0.8092650978943148,91.70888004172258,47.5647439451768,0.59619802759775,10,-0.10624980926513317,0.2750005722045934,-0.9274992942810023,-1.2899990081787074,2.007501602172855,3,0.06943651144807639,2.404579974840423,21.247499465942386,1.8644129713023998,21.19499969482422,-5.126570542845278,21.065000534057614,0.06943651144807639
897,2011-10-07,21.5625,22.0,21.4424991607666,21.857500076293945,17553200.0,-0.01009981959322781,-1.0841084511310362,-0.524444580078125,40.16648922952586,43.853744696843215,0.2588127582260178,0.6241750020770311,-0.1561800197603418,-0.8342571984355942,8.935605195794007,0.5575008392333984,-0.09895399875100708,-0.5253748893737793,-1.7200353155488344,0.6692855368012758,-1.1227051024613068,0.07195532371374824,0.8128379472357388,72.17806446291617,29.931516516361057,0.5973302130875277,10,0.11374950408935547,0.49499988555908203,-0.736875057220459,-1.0699996948242188,1.8924999237060511,4,0.07408694944519922,1.243135049097314,21.78249931335449,2.404579974840423,21.247499465942386,1.8644129713023998,21.19499969482422,0.07408694944519922
898,2011-10-10,22.3125,22.32250022888184,21.850000381469727,21.94750022888184,13322400.0,0.034782608695652195,1.4545432026593605,-1.2372870397310196,40.75219350137141,42.51019472568729,-0.5940226295871511,-0.0952679392049447,-0.8949628242964351,-1.5634567853938997,9.14760375157561,0.7600002288818395,-0.11420866903025839,0.20212507247924805,-0.9916131080376083,1.3958632529961044,-0.3947440177791819,0.798994162737678,-1.885000228881836,99.4722835637918,58.64399426398161,0.5968690902584284,10,-0.8675003051757812,-0.25500011444091797,-1.481874942779541,-1.8199996948242188,1.5949993133544886,0,0.041568617192971,-1.0841084511310362,21.5625,1.243135049097314,21.78249931335449,2.404579974840423,21.247499465942386,0.041568617192971
899,2011-10-11,22.627500534057614,22.71500015258789,22.112499237060547,22.177499771118164,17626800.0,0.014117670994178821,-1.0775828049775065,1.2328795756799855,47.636373004218925,42.19626940253084,-0.9707391987190768,-0.3755745257627332,-1.1959828772114172,-1.8541370515492943,9.582433483977951,0.6025009155273438,-0.22029693231417724,0.4828755378723102,-0.7297403194694994,1.6954913952141197,-0.12343239079859458,1.089183466543215,-2.162100753784177,95.41886777379423,53.20140518245644,0.6063079286709047,10,-1.0562505722045863,-0.5700006484985316,-1.7643756866455043,-2.1350002288818324,0.7224998474121165,1,0.04452545226141069,1.4545432026593605,22.3125,-1.0841084511310362,21.5625,1.243135049097314,21.78249931335449,0.04452545226141069
900,2011-10-12,22.792499542236328,23.082500457763672,22.677499771118164,22.7450008392334,19065200.0,0.00729196792771547,-3.438343279370421,0.10555249438392827,58.546742897026306,42.71707861424617,-1.1141654009540964,-0.5367884265164591,-1.3277097338024682,-1.987981022391324,9.752133297437302,0.45499992370605824,-0.331559086594833,0.6279995918273933,-0.6145555059718113,1.8705546896265979,0.006722042927790994,1.2492771407269956,-2.2371157470703125,85.33497945562222,39.205951279485554,0.6212775488996026,10,-1.0374994277954102,-0.7349996566772461,-1.7487497329711914,-2.299999237060547,0.05750083923340199,2,0.021498290269136744,-1.0775828049775065,22.627500534057614,1.4545432026593605,22.3125,-1.0841084511310362,21.5625,0.021498290269136744
901,2011-10-13,23.149999618530273,23.232500076293945,22.614999771118164,22.625,13193600.0,0.01568498775798899,-1.2660558485600395,11.052925350359395,57.66422578559817,44.0958720726534,-1.4295679718910534,-0.8990341393494532,-1.6786906861071351,-2.306701661836968,9.862563695130003,0.6175003051757812,-0.3711821944693945,0.9592496871948235,-0.3449216070750438,2.263420981464691,0.3071640400598916,1.6113353343297554,-2.442988823608399,95.39103823645996,47.14396690500041,0.6520856471349333,10,-1.3199996948242188,-1.0924997329711914,-2.1062498092651367,-2.657499313354492,-0.4475002288818324,3,0.004751646313787328,-3.438343279370421,22.792499542236328,-1.0775828049775065,22.627500534057614,1.4545432026593605,22.3125,0.004751646313787328
902,2011-10-14,23.479999542236328,23.66250038146973,23.292499542236328,23.354999542236328,15800400.0,0.014254856550490302,-1.960006713867216,0.23809541109750737,60.3644643955746,46.2541893153785,-1.6072101231563494,-1.2317386110765085,-1.9781342975079603,-2.5983239352360634,9.851080485609112,0.5125007629394567,-0.3545722890963283,1.2508746147155776,-0.15883510898934716,2.6605843384205023,0.5460197528631134,1.9557294765680417,-2.5709496048046887,89.93098818022611,39.905398248716196,0.704854861852463,10,-1.4349994659423828,-1.422499656677246,-2.4187498092651367,-2.987499237060547,-0.6774997711181641,4,0.013202784469112938,-1.2660558485600395,23.149999618530273,-3.438343279370421,22.792499542236328,-1.0775828049775065,22.627500534057614,0.013202784469112938
903,2011-10-17,22.79750061035156,23.479999542236328,22.75749969482422,23.28249931335449,13842800.0,-0.029067246388019496,-1.5575191663037966,-3.8799896240234375,54.38686319112277,48.21654684566302,-0.7298646981548806,-0.5548468578453871,-1.2596458134667792,-1.8856169949010422,9.956041409247163,0.7224998474121094,-0.37105102729105255,0.5538756370544391,-0.8737422189690207,1.981493493077899,-0.1599332909572908,1.267684565066169,-1.6131056285161094,44.19360435711906,-6.632737803166094,0.7138089280117293,10,-0.563750267028805,-0.7400007247924769,-1.7000007629394496,-2.167500495910641,-0.0875015258789027,0,0.028840850784140004,-1.960006713867216,23.479999542236328,-1.2660558485600395,23.149999618530273,-3.438343279370421,22.792499542236328,0.028840850784140004
904,2011-10-18,23.477500915527344,23.625,22.647499084472656,22.77750015258789,14400000.0,0.029827844586920227,-1.0364540906544173,-1.4433044018578018,65.42241791184603,51.69244849213273,-1.1756783155634736,-1.2793731827597057,-1.8614047974492394,-2.5333040140892535,8.932071775536446,0.9775009155273438,-0.2807411830716333,1.2205008506774888,-0.24961791180462,2.6906196131595976,0.4854414694364344,1.9555602319185432,-2.045295393728466,82.33896342262787,27.21650550322508,0.7350593812410549,10,-1.0937509536743164,-1.4200010299682617,-2.3800010681152344,-2.77500057220459,-1.1550006866455043,1,0.01831533941258434,-1.5575191663037966,22.79750061035156,-1.960006713867216,23.479999542236328,-1.2660558485600395,23.149999618530273,0.01831533941258434
905,2011-10-19,22.520000457763672,23.6200008392334,22.46999931335449,23.552499771118164,21662400.0,-0.040783747009904614,-1.030904898805397,-1.4749974114582483,54.95234234843807,53.32134580719134,-0.020887731163444556,-0.3670770645588348,-0.863545495917247,-1.5507658579171242,7.764402076359881,1.1500015258789098,-0.14635646247080913,0.27975034713745117,-1.1691612732428887,1.728661967517791,-0.4447054630527205,1.0042061573276229,-0.8647654499977087,4.192964329014019,-51.91474121079405,0.7244558101901699,10,0.03249931335449219,-0.46250057220458984,-1.4225006103515625,-1.6525001525878906,-0.2650012969970703,2,0.036856123749319014,-1.0364540906544173,23.477500915527344,-1.5575191663037966,22.79750061035156,-1.960006713867216,23.479999542236328,0.036856123749319014
906,2011-10-20,22.837499618530273,22.99250030517578,22.5674991607666,22.70000076293945,17646400.0,0.014098541488135163,-1.1117961208755278,-0.1331708930092197,62.014513116998764,55.748904016910565,-0.19332769022601326,-0.658272758755313,-1.1081173145861314,-1.8461565204049961,8.370911517857047,0.4724998474121094,0.020484857660292732,0.5591245651245131,-0.9114440753386148,2.029693205587641,-0.17615975510705084,1.2944088853560771,-0.981538073393935,30.817608051003454,-30.165796309658568,0.7352843202315644,10,-0.08124923706054688,-0.7799997329711914,-1.6024999618530273,-1.9699993133544922,0.5300006866455078,3,0.0005473787913854444,-1.030904898805397,22.520000457763672,-1.0364540906544173,23.477500915527344,-1.5575191663037966,22.79750061035156,0.0005473787913854444
907,2011-10-21,23.357500076293945,23.357500076293945,22.97500038146973,23.122499465942386,14128800.0,0.022769588021875453,2.255308096876796,1.7091095728889978,69.06445493420637,58.89471084278111,-0.4826907053024776,-1.1724235630448199,-1.5898760351099916,-2.333295703818955,8.897909336392134,0.5200004577636719,0.22405867521169398,1.03725004196167,-0.508084212354909,2.582584296278249,0.2645829148033805,1.8099171691199594,-1.3208846475242666,76.83984721403418,7.870946734526143,0.7726671271582902,10,-0.4700002670288086,-1.3000001907348633,-1.8906254768371582,-2.489999771118164,-0.1324996948242152,4,-0.028042413978638048,-1.1117961208755278,22.837499618530273,-1.030904898805397,22.520000457763672,-1.0364540906544173,23.477500915527344,-0.028042413978638048
908,2011-10-24,23.552499771118164,23.602500915527344,23.29750061035156,23.32250022888184,12138400.0,0.008348483107664784,-1.178583106267,0.9787189143562103,69.39531923427334,61.312371535009376,-0.5400956672071047,-1.3597582996204238,-1.738018617846535,-2.50003409954779,9.383361166240073,0.3050003051757848,0.38118455092384096,1.1831247329711907,-0.4553003451756332,2.8215498111180146,0.36391219389777874,2.0023372720446027,-1.3532958470784813,93.72292763804326,19.941365229130426,0.8192125390734123,10,-0.4862499237060547,-1.494999885559082,-1.9562501907348633,-2.598750114440918,0.6900005340576172,0,-0.03184375362651337,2.255308096876796,23.357500076293945,-1.1117961208755278,22.837499618530273,-1.030904898805397,22.520000457763672,-0.03184375362651337
909,2011-10-25,22.670000076293945,23.40749931335449,22.63750076293945,23.375,16824000.0,-0.037469470476607536,1.0000000000000184,-3.065223160234237,60.29678714837257,61.50682089627008,0.39008854948007254,-0.47814582642607917,-0.8343917894848403,-1.5878507793560495,9.496658049219167,0.9149990081787145,0.549294775889198,0.28562507629394673,-1.3583079191487109,1.9295580717366043,-0.5363414214273803,1.1075915740152737,-0.3244665065112571,17.391347614656635,-57.529363776550156,0.8219664977213281,10,0.39624977111816406,-0.6125001907348633,-0.9337506294250488,-1.7162504196166992,1.7700004577636683,1,0.0017644026486147713,-1.178583106267,23.552499771118164,2.255308096876796,23.357500076293945,-1.1117961208755278,22.837499618530273,0.0017644026486147713
910,2011-10-26,23.0049991607666,23.1825008392334,22.399999618530273,23.03499984741211,26746400.0,0.01477719820667156,3.815352563162065,0.0425541700597636,59.11293670698904,61.667788776424615,0.09879145880173468,-0.7659793599693039,-1.1436130394737347,-1.8872045178040153,9.97845151853491,0.782501220703125,0.6787970376757997,0.5657491683959961,-1.0844175330272705,2.2159158698192627,-0.2593341823156372,1.3908325191076294,0.6575012207031286,50.31175797873606,-21.55651583454,0.8250833507116335,10,0.026250839233398438,-0.9599990844726562,-0.8649992942810059,-1.6474990844726562,1.2950000762939489,2,-0.02966741824745278,1.0000000000000184,22.670000076293945,-1.178583106267,23.552499771118164,2.255308096876796,23.357500076293945,-0.02966741824745278
911,2011-10-27,23.60000038146973,23.622499465942386,22.649999618530273,22.75,41568000.0,0.02586399662721406,1.1731875363622128,-28.33269756500743,64.38405081883376,62.114409490120075,-0.47568797689225306,-1.295272076230976,-1.6905615007386636,-2.449205317014002,10.231576250950237,0.9724998474121129,0.7663117073784811,1.0768754005432157,-0.6321778581311399,2.7859286592175714,0.22234877120603969,1.9314020298803918,0.037249984741212216,98.15958386250239,25.24281083370063,0.8545266293371778,10,-0.5875005722045934,-1.5550003051757848,-1.4600005149841344,-2.242500305175785,0.41499900817871094,3,-0.05699157622722739,3.815352563162065,23.0049991607666,1.0000000000000184,22.670000076293945,-1.178583106267,23.552499771118164,-0.05699157622722739
912,2011-10-28,23.774999618530273,23.9375,23.3125,23.3125,23299600.0,0.007415221789485615,-1.7027049318921326,0.544116954077795,61.23703508086486,62.87553970009142,-0.675474135261144,-1.3550565641602006,-1.784663675711439,-2.577437033190229,10.40562799404264,0.625,0.7935176153023669,1.1346246719360344,-0.5804120413269516,2.8496613851990205,0.2771063153045432,1.9921430285675257,-1.375,89.43087212021442,19.052251491898318,0.8575183566314925,10,-0.6062498092651367,-1.5924997329711914,-1.6349997520446777,-2.417499542236328,0.06750106811523793,4,-0.017139824180560148,1.1731875363622128,23.60000038146973,3.815352563162065,23.0049991607666,1.0000000000000184,22.670000076293945,-0.017139824180560148
913,2011-10-31,23.315000534057614,23.96750068664551,23.309999465942386,23.56999969482422,17826000.0,-0.019348016481738894,-3.962249076919888,-0.5513499915458068,55.16723320901512,61.7360747331102,-0.15013636692133403,-0.7566438249834242,-1.2418837754608916,-2.0717528114221118,10.299463956342404,0.657501220703125,0.790888018357446,0.5621255874633739,-1.006756485245841,2.131007660172589,-0.22231544889123356,1.3465666238179814,-0.8842509078979468,58.373224372187295,-8.472885833396163,0.7844410363546068,10,-0.131250381469723,-1.1175003051757777,-1.131250381469723,-1.9575004577636683,0.9524993896484375,0,-0.003860182308656368,-1.7027049318921326,23.774999618530273,1.1731875363622128,23.60000038146973,3.815352563162065,23.0049991607666,-0.003860182308656368
914,2011-11-01,22.50749969482422,23.114999771118164,22.5,22.790000915527344,30528400.0,-0.034634390767172896,-3.1344437605785505,1.1078515703888605,48.046607820785006,60.968770896704314,0.5646822576119206,0.16256253313476066,-0.36080991058509326,-1.2158529071763695,9.213753775095158,0.8150005340576136,0.7236375287661119,-0.3110002517700181,-1.705629646225642,1.0836291426856057,-1.0083149489978283,0.38631444545779203,-0.015280026245118705,6.858054420543606,-55.26790347667824,0.6973146972278119,11,0.6762504577636719,-0.3099994659423828,-0.3237495422363281,-1.1499996185302734,1.4425010681152308,1,0.07708544413534035,-3.962249076919888,23.315000534057614,-1.7027049318921326,23.774999618530273,1.1731875363622128,23.60000038146973,0.07708544413534035
915,2011-11-02,22.875,23.497499465942386,22.78000068664551,23.26000022888184,24565200.0,0.0163279044833351,-1.4956528950293047,1.3628267797342677,48.117729782034786,59.42468385948609,0.2825471671440454,-0.08090596268746353,-0.6810265851141786,-1.533004390637771,8.279767713446539,0.9899997711181676,0.7441582329934597,-0.02487497329711985,-1.207327357903118,1.1575774113088784,-0.6161011656001207,0.566351219005881,-0.375,25.553650735059914,-31.02755418341651,0.591226192303,11,0.3087501525878906,-0.6774997711181641,-0.6912498474121094,-1.5174999237060547,1.422500610351559,2,0.06841532389322902,-3.1344437605785505,22.50749969482422,-3.962249076919888,23.315000534057614,-1.7027049318921326,23.774999618530273,0.06841532389322902
916,2011-11-03,23.295000076293945,23.45000076293945,22.56999969482422,23.01499938964844,18410800.0,0.01836065907295925,1.9830440531340454,-0.7272740784043517,48.74915820009188,57.1674286668067,-0.07345647702342362,-0.4024154246098668,-1.068922955581268,-1.9039734251458142,7.876564935465416,0.8800010681152308,0.6514437039233556,0.31950006484985494,-0.7501415231823572,1.389141652882067,-0.2153207291662511,0.854320858865961,-0.7950000762939453,54.173744757230565,1.7362499809519676,0.5348207940161069,11,-0.11124992370605469,-1.0974998474121094,-1.078125,-1.9375,0.9349994659423828,3,0.043142269048083826,-1.4956528950293047,22.875,-3.1344437605785505,22.50749969482422,-3.962249076919888,23.315000534057614,0.043142269048083826
917,2011-11-04,23.15999984741211,23.40749931335449,22.91250038146973,23.082500457763672,13608400.0,-0.005795244835359203,-1.3712549682488984,0.27678285570262134,52.64694593018173,55.30649829968541,0.03417613684897702,-0.1492502499609465,-0.8844308332896134,-1.7158783375395785,7.705572647829303,0.4949989318847585,0.6873117440856227,0.10462484359741353,-0.734485364525387,0.9437350517202141,-0.31493026046398853,0.5241799476588156,-0.6012998199462878,44.97441489589835,-8.154507587626043,0.4195551040614006,11,0.02375030517578125,-0.9624996185302734,-0.7743749618530273,-1.802499771118164,0.8175010681152344,4,0.03691707892355045,1.9830440531340454,23.295000076293945,-1.4956528950293047,22.875,-3.1344437605785505,22.50749969482422,0.03691707892355045
918,2011-11-07,23.239999771118164,23.332500457763672,22.8799991607666,23.20000076293945,9647200.0,0.0034542281620522086,3.0222269317170345,0.516120299271556,48.09923037445706,53.9512142136948,-0.10595601149572431,-0.16464277611788347,-0.9270123203147413,-1.741938852517066,7.952142603165879,0.4525012969970703,0.6546965947823402,0.13824977874755717,-0.6272859419870933,0.9037854994822077,-0.24451808161976984,0.5210176391148842,-0.6700000762939453,74.1854804322176,23.728975567281793,0.38276786036732574,11,-0.05624961853027344,-1.0424995422363281,-0.901249885559082,-1.8824996948242188,0.8500003814697266,0,0.02592516873757078,-1.3712549682488984,23.15999984741211,1.9830440531340454,23.295000076293945,-1.4956528950293047,22.875,0.02592516873757078
919,2011-11-08,23.63500022888184,23.665000915527344,23.35000038146973,23.357500076293945,19602000.0,0.016996577523833212,-1.153853176311047,6.937675838061558,59.80650726352652,54.02827760886563,-0.39076947171455956,-0.5062494969179916,-1.285116362117222,-2.078359097579945,8.22086861954842,0.4250011444091797,0.5361385598832662,0.48287525177002166,-0.283854502027026,1.2496050055670693,0.09951037487149605,0.8662401286685473,-1.009100494384768,97.26021431955664,39.26001094711573,0.3833648768985245,11,-0.4012498855590856,-1.4375000000000036,-1.399375438690189,-2.277500152587894,0.31999969482421164,1,0.02676114612646807,3.0222269317170345,23.239999771118164,-1.3712549682488984,23.15999984741211,1.9830440531340454,23.295000076293945,0.02676114612646807
920,2011-11-09,23.28249931335449,23.524999618530273,23.07250022888184,23.07250022888184,19594800.0,-0.014914360571767538,-3.3095367847412565,0.7567530414461122,53.88985664210675,52.86225603367373,0.005849571081849803,-0.12138003152398724,-0.9099346839684266,-1.6672161589249548,7.918762786309236,0.5625,0.3838879072274679,0.10587434768676474,-0.6435908614078727,0.8553395567814022,-0.268858256860554,0.48060695223408345,-0.6029355407714796,65.06838577520104,3.4798249816209506,0.37473260454731916,11,-0.04874897003173473,-0.8962488174438441,-1.4156246185302699,-1.9249992370605433,1.0775012969970703,2,0.028669664738359524,-1.153853176311047,23.63500022888184,3.0222269317170345,23.239999771118164,-1.3712549682488984,23.15999984741211,0.028669664738359524
921,2011-11-10,23.26000022888184,23.587499618530273,23.147499084472656,23.587499618530273,11248800.0,-0.0009663517721976156,1.687031169920328,-1.559527702089046,49.06654044747919,51.509978852186435,-0.02788466037512194,-0.09509289939000709,-0.8641456513997063,-1.5893627962427317,7.455758278597485,0.4400005340576172,0.3521732504554791,0.07787523269653818,-0.6723813538681398,0.8281318192612162,-0.29725306058579903,0.4530035259788754,-0.5289189797363321,48.407671168971724,-10.78690815841324,0.37512829328233815,11,-0.026249885559085584,-0.7237501144409215,-1.3931255340576207,-1.9025001525878942,1.3850002288818324,3,0.044604487156516104,-3.3095367847412565,23.28249931335449,-1.153853176311047,23.63500022888184,3.0222269317170345,23.239999771118164,0.044604487156516104
922,2011-11-11,23.790000915527344,23.91250038146973,23.427499771118164,23.44750022888184,13648400.0,0.022785927834489295,-1.535940281538457,-1.045805572380376,52.136762110160475,51.17325984120259,-0.6208194275632657,-0.6331396667527827,-1.3630086745371486,-2.0590480423523623,6.643171745693076,0.6525001525878906,0.3227446960226281,0.5923758506774917,-0.19565064334094373,1.380402344695927,0.19836260366827574,0.9863890976867076,-1.0094628888818349,88.13565897200928,31.93273613265903,0.39401324700921747,11,-0.5837507247924805,-1.085000991821289,-1.923126220703125,-2.4325008392333984,1.5474987030029297,4,0.018495107598831773,1.687031169920328,23.26000022888184,-3.3095367847412565,23.28249931335449,-1.153853176311047,23.63500022888184,0.018495107598831773
923,2011-11-14,23.45499992370605,23.93000030517578,23.39249992370605,23.65250015258789,10432000.0,-0.014081588017201052,-2.333333333333282,-0.5766418479804584,57.834326473987694,52.26078413600289,-0.294880978032797,-0.259668176363931,-0.9825510993740174,-1.6676619274583508,6.5392199756224985,0.5375003814697301,0.18760728623581358,0.2244998931884723,-0.5479479328931802,0.9969477192701248,-0.16172401985235396,0.6107238062292986,-0.6269833906605413,44.60637443641403,-15.824107809258209,0.3862239130408263,11,-0.20499992370605113,-0.546249389648434,-1.5881252288818324,-2.097499847412106,1.7250003814697301,0,0.022276742422548512,-1.535940281538457,23.790000915527344,1.687031169920328,23.26000022888184,-3.3095367847412565,23.28249931335449,0.022276742422548512
924,2011-11-15,23.90749931335449,23.95499992370605,23.462499618530273,23.5049991607666,14153200.0,0.019292235818389125,-1.0205172346335782,-2.0379730943435765,58.800582378078495,53.44776775778553,-0.5899450689702022,-0.7149576839144984,-1.3858970261698573,-2.052828452831168,6.27327622096686,0.5,0.07900646169005654,0.6554993629455517,-0.16813609164089627,1.4791348175319996,0.24368163565232592,1.0673170902387774,-1.0339034141649783,94.61749271641115,31.547703203166044,0.4118177272932243,11,-0.6449995040893519,-0.8674993515014613,-2.1562495231628382,-2.5499992370605433,1.2275009155273509,1,0.007633623108856735,-2.333333333333282,23.45499992370605,-1.535940281538457,23.790000915527344,1.687031169920328,23.26000022888184,0.007633623108856735
925,2011-11-16,23.35000038146973,23.75,23.292499542236328,23.63750076293945,12999600.0,-0.023318998134336244,-1.2732825657380336,-0.7142863912503559,47.54420439582017,53.31388400175534,0.04695641486899049,-0.09706560334839054,-0.8058252402607593,-1.4326306251595327,6.144451281143803,0.6149997711181605,0.03512165580853832,0.056500434875491834,-0.6920587148928057,0.8050595846437893,-0.3177791400086569,0.4307800097596406,-0.4326482907819802,25.077533936598694,-32.167566633599805,0.3742795748841496,11,0.06749916076659801,-0.1662502288818395,-1.5356254577636754,-1.9925003051757848,2.2700004577636683,2,0.025910044212095196,-1.0205172346335782,23.90749931335449,-2.333333333333282,23.45499992370605,-1.535940281538457,23.790000915527344,0.025910044212095196
926,2011-11-17,22.85000038146973,23.502500534057614,22.71500015258789,23.42250061035156,17227200.0,-0.021413275881433935,1.1501714660674363,1.9913025017746857,41.45891892272689,52.070769889815914,0.5332744692761935,0.4257472225377974,-0.28037632225583664,-0.877751255151761,6.108034316716439,0.787500381469723,0.10232038206341088,-0.4441246032714794,-1.1910997744154201,0.30285056787246134,-0.817612188843448,-0.0706370176995108,1.1175003051757812,10.887117241973685,-40.53987974480679,0.37348758557197026,11,0.48499965667724254,0.3337497711181605,-0.9437503814697301,-1.4925003051757848,2.6275005340576136,3,0.06608315989816638,-1.2732825657380336,23.35000038146973,-1.0205172346335782,23.90749931335449,-2.333333333333282,23.45499992370605,0.06608315989816638
927,2011-11-18,22.70249938964844,22.91250038146973,22.607500076293945,22.8799991607666,12906000.0,-0.006455185529926966,1.5154434840059017,0.3100431443754037,43.99803228267551,51.615081212951296,0.680629789302337,0.5498524005618961,-0.09966965725749333,-0.7207387391146334,5.66464425481295,0.3050003051757848,0.1429530301917481,-0.5588755607604945,-1.3502660362781747,0.23251491475718566,-0.9545707985193346,-0.16318032300165441,1.239951286315918,7.050042605714826,-41.70143329171621,0.3956952377588401,11,0.578750610351559,0.4812507629394496,-0.7587494850158727,-1.3449993133544957,2.47750091552734,4,0.08556331330641709,1.1501714660674363,22.85000038146973,-1.2732825657380336,23.35000038146973,-1.0205172346335782,23.90749931335449,0.08556331330641709
928,2011-11-21,22.802499771118164,22.96750068664551,22.274999618530273,22.415000915527344,15844400.0,0.004404818154750023,-1.0749050613922149,-2.18309495922034,53.356085523817555,50.898367686316966,0.5722185568918725,0.41190135682050766,-0.17348313933652904,-0.8013285175146763,5.066512725428845,0.6925010681152379,0.15025753237065942,-0.42137517929077006,-1.225654192340297,0.3829038337587569,-0.8235146858155353,-0.019235672766004797,1.0865528808593794,31.398812902757093,-21.716172477171362,0.40213950652476416,11,0.3125,0.31875038146972656,-0.7512497901916504,-1.4449996948242188,2.985000610351566,0,0.11117201503595497,1.5154434840059017,22.70249938964844,1.1501714660674363,22.85000038146973,-1.2732825657380336,23.35000038146973,0.11117201503595497
929,2011-11-22,22.709999084472656,23.04750061035156,22.65749931335449,22.73749923706055,13469600.0,-0.0040566028976642965,-4.886825588759977,-0.07096834530250325,47.99756303968208,50.243668397158665,0.5807849441152904,0.5349810729575992,-0.057909533451685036,-0.7045675812891048,5.372604629142617,0.3900012969970703,0.1306878904055928,-0.5158758163452148,-1.3145350223483945,0.2827833896579648,-0.9152054193468047,-0.11654621334362503,1.0822103854980512,29.491481589241264,-25.989948262425653,0.39932960300158965,11,0.4050006866455078,0.4112510681152344,-0.5643739700317383,-1.352499008178711,2.6725006103515625,1,0.10876271775774393,-1.0749050613922149,22.802499771118164,1.5154434840059017,22.70249938964844,1.1501714660674363,22.85000038146973,0.10876271775774393
930,2011-11-23,22.32250022888184,22.940000534057614,22.299999237060547,22.59000015258789,21064400.0,-0.017062918151139805,-3.0959833008831508,9.727215980023583,38.103981842514436,49.02560632994036,0.9138928148508043,0.9156742646498053,0.3340474833237934,-0.3164156315867537,6.188199403535692,0.6400012969970668,0.13142918049892316,-0.8692497253417919,-1.7605914662418307,0.022092015558246914,-1.3149205957918113,-0.4235788548917725,1.3786766500024434,3.8697006047575586,-49.638282264388046,0.44567087045001974,11,0.7924995422363246,0.7987499237060511,-0.1018753051757848,-0.9650001525878942,3.424999237060547,2,0.1259939509984218,-4.886825588759977,22.709999084472656,-1.0749050613922149,22.802499771118164,1.5154434840059017,22.70249938964844,0.1259939509984218
931,2011-11-25,22.2549991607666,22.59749984741211,22.19499969482422,22.26000022888184,6933600.0,-0.0030239026732274965,-5.44000244140625,0.018695587071394737,38.743779176604704,47.537497115100834,0.9206596593242224,0.9246521190672397,0.3978995548452957,-0.24816832901223407,6.532800524896272,0.4025001525878906,0.01140243353556869,-0.8695007324218764,-1.8313203012432808,0.09231883639952798,-1.3504105168325786,-0.3885909480111742,1.3606070824964398,7.038052962707768,-45.58515348384094,0.4809097844107021,11,0.8200006484985352,0.8262510299682617,0.050000667572021484,-0.8974990844726562,3.0325012207031286,4,0.1512020582053748,-3.0959833008831508,22.32250022888184,-4.886825588759977,22.709999084472656,-1.0749050613922149,22.802499771118164,0.1512020582053748
932,2011-11-28,23.36750030517578,23.4375,22.78249931335449,22.917499542236328,14792400.0,0.04998881987694759,1.2203407364303616,-89.98093058727399,51.26175599771534,46.807211506626125,-0.28840464423712575,-0.23182916166133083,-0.7082192658647379,-1.361230526435314,6.009148911139883,1.1825008392333984,-0.01968573061046186,0.2633753776550307,-0.656785559885563,1.1835363151956244,-0.19670509111526613,0.7234558464253276,0.13445741421215374,94.3662231282659,42.63346887110231,0.4600804687702976,11,-0.29250049591064453,-0.28625011444091797,-0.960625171661377,-2.010000228881836,2.1100006103515625,0,0.09029637671104296,-5.44000244140625,22.2549991607666,-3.0959833008831508,22.32250022888184,-4.886825588759977,22.709999084472656,0.09029637671104296
933,2011-11-29,23.22500038146973,23.375,23.13500022888184,23.36750030517578,14513600.0,-0.006098209985878844,2.0476294277928706,-0.3166659602424369,45.729170971443814,45.354832461444495,-0.20334506034543764,-0.10162806056513674,-0.5542525189685144,-1.218449438462109,5.421495159527957,0.2399997711181605,-0.019991983906681554,0.12537546157837198,-0.7913169990126292,1.0420679221693732,-0.3329707687171286,0.5837216918738726,0.21249961853026988,82.89741920826275,35.39830735471157,0.4583462302955008,11,-0.25250053405762074,-0.14375019073486683,-0.7525005340576207,-1.5037508010864293,1.952499389648434,1,0.08417652923983865,1.2203407364303616,23.36750030517578,-5.44000244140625,22.2549991607666,-3.0959833008831508,22.32250022888184,0.08417652923983865
934,2011-11-30,24.24250030517578,24.25749969482422,23.65999984741211,23.712499618530273,21504000.0,0.04381054497281611,1.1339300615461119,-3.719305055480544,58.783171362907474,46.60360656889864,-1.3056285319932464,-1.0355760347925056,-1.5708728803145036,-2.222443653197658,5.9324055770289,1.0324993133544886,-0.05821922781959188,1.056125354766845,0.051233679229728324,2.0610170303039617,0.5536795169982867,1.5585711925354033,-2.0475006103515625,99.2727568655303,51.76551928823392,0.5024458377685576,11,-1.0162506103515625,-1.0162506103515625,-1.6806254386901855,-2.4925003051757812,0.7325000762939489,2,0.0637310531853057,2.0476294277928706,23.22500038146973,1.2203407364303616,23.36750030517578,-5.44000244140625,22.2549991607666,0.0637310531853057
935,2011-12-01,24.440000534057614,24.565000534057614,23.9375,23.979999542236328,19042400.0,0.008146858879884755,-1.3027539310624674,0.8679252752156493,60.460989669886814,48.714947763027524,-1.4888172954074221,-1.1697947713289345,-1.7537359950179372,-2.404354230578914,6.391962304546041,0.6275005340576136,-0.10266345646983766,1.1753755569457986,0.03762653378561254,2.3131245801059848,0.6065010453657074,1.74425006852589,-2.2037508392333933,94.72574026427633,45.377148799775206,0.5688745115800924,12,-1.0600004196166957,-1.0600004196166957,-1.878125667572018,-2.6900005340576136,0.5100002288818359,3,0.03856379460602777,1.1339300615461119,24.24250030517578,2.0476294277928706,23.22500038146973,1.2203407364303616,23.36750030517578,0.03856379460602777
936,2011-12-02,24.29999923706055,24.649999618530273,24.20000076293945,24.59749984741211,12928000.0,-0.005728367182397109,1.2360183105399511,-0.6467390628304136,54.8571233425153,49.92151343634306,-1.253301459649638,-1.0020148223164007,-1.57527708645463,-2.253570575894802,7.186702963496153,0.44999885559082387,-0.19537043990660763,0.9851243019104032,-0.2434240099679741,2.2136726137887806,0.3708501459712146,1.599398457849592,-1.970599508666993,81.25834943642603,35.29522764340164,0.6142741559391889,12,-0.8774995803833043,-0.8774995803833043,-1.7618741989135778,-2.5499992370605504,0.4775009155273402,4,0.05956791252380844,-1.3027539310624674,24.440000534057614,1.1339300615461119,24.24250030517578,2.0476294277928706,23.22500038146973,0.05956791252380844
937,2011-12-05,24.01499938964844,24.57250022888184,23.79999923706055,24.56999969482422,16731600.0,-0.011728389150623908,1.7589253479199383,1.8655434169359493,55.38460748435893,50.14690476529209,-0.8521578812688233,-0.6847855973292276,-1.2686843030133197,-1.9561427549085089,7.794928232721576,0.7725009918212891,-0.18471081432013747,0.6573744773864796,-0.6074499358541132,1.9221988906270724,0.024962270766184957,1.2897866840067742,-1.5463636678466806,58.085776587065915,11.457350434378746,0.6324122066202963,12,-0.592499732971195,-0.592499732971195,-1.4862494468689,-2.264999389648441,1.3199996948242152,0,0.05298775865760774,1.2360183105399511,24.29999923706055,-1.3027539310624674,24.440000534057614,1.1339300615461119,24.24250030517578,0.05298775865760774
938,2011-12-06,23.84250068664551,24.06999969482422,23.770000457763672,24.01000022888184,14135200.0,-0.007182956793131745,1.0869622906881602,0.30180081105230794,49.33944511684063,50.29600277386527,-0.5773337295938994,-0.48995492174949007,-1.077763785875728,-1.775326316502543,8.464664210130977,0.2999992370605469,-0.09499419749549887,0.4547507286071806,-0.826866445341345,1.7363679025557062,-0.18605785836708222,1.0955593155814434,-1.2429831310400417,18.434432467320146,-21.209792305007557,0.6408085869742626,12,-0.42000102996826527,-0.42000102996826527,-1.166875839233402,-1.9675006866455114,1.342498779296875,1,0.06857503121715824,1.7589253479199383,24.01499938964844,1.2360183105399511,24.29999923706055,-1.3027539310624674,24.440000534057614,0.06857503121715824
939,2011-12-07,24.26749992370605,24.36249923706055,23.76250076293945,23.8174991607666,16055200.0,0.0178252794304663,-1.1428610354223414,-2.686579061240271,59.58223606889159,52.68247546568495,-0.8472667299283607,-0.9118924779189612,-1.4725753153078749,-2.1867376085361308,8.848142382495713,0.5999984741211009,0.005319727674784502,0.8481249809265101,-0.48918589267662327,2.1854358545296435,0.17946954412494165,1.5167804177280786,-1.5449534443250919,56.90138726211816,14.777813911694992,0.668655436801567,12,-0.845000267028805,-0.845000267028805,-1.5768747329711879,-2.3774995803832972,1.3649997711181676,2,0.03749870609964101,1.0869622906881602,23.84250068664551,1.7589253479199383,24.01499938964844,1.2360183105399511,24.29999923706055,0.03749870609964101
940,2011-12-08,23.95000076293945,24.46750068664551,23.897499084472656,24.23500061035156,14238000.0,-0.013083307376729358,-1.9230611226855963,-0.6333319204848946,61.94354001309671,55.26022666973962,-0.3069025999493,-0.5711024605766966,-1.1130453220645755,-1.86190943232139,9.706258400345291,0.5700016021728551,0.04271040754761657,0.4972507476806598,-0.8588623266260491,1.8533638219873687,-0.18080578947269288,1.1753072848340125,-1.1118070952095316,21.126787805847695,-23.91741154924367,0.6780565371533541,12,-0.23375129699706676,-0.5275011062622035,-1.2593755722045863,-2.0600004196166957,1.9949989318847692,3,0.042797477489703306,-1.1428610354223414,24.26749992370605,1.0869622906881602,23.84250068664551,1.7589253479199383,24.01499938964844,0.042797477489703306
941,2011-12-09,24.29750061035156,24.364999771118164,23.877500534057614,24.15749931335449,11974000.0,0.014509387738719237,2.5454539149251314,-0.49123288404652593,66.59730613320718,56.96417668479427,-0.373480202366018,-0.8821166594531142,-1.4140933843257386,-2.1977098465380323,10.5087006678337,0.4874992370605504,0.1325475893998096,0.7928755760192843,-0.610735062721524,2.1964862147600925,0.09107025664888013,1.4946808953896884,-1.3505985855736213,66.04940742641928,15.530030411895353,0.7018053193704035,12,-0.40500068664550426,-0.8750009536743129,-1.6068754196166957,-2.407500267028805,1.2950000762939524,4,0.026854620277688257,-1.9230611226855963,23.95000076293945,-1.1428610354223414,24.26749992370605,1.0869622906881602,23.84250068664551,0.026854620277688257
942,2011-12-12,24.229999542236328,24.35000038146973,23.957500457763672,24.15999984741211,13644400.0,-0.0027781074768847835,1.5322463545191305,0.4999931881037043,64.95546856422348,59.1004319728809,-0.1908357765906814,-0.8221119591708472,-1.284089978206353,-2.1164279458707362,10.89811545041465,0.39249992370605824,0.3139949950008827,0.7033745765686028,-0.7324917317667037,2.1392408849039093,-0.014558577599050437,1.421307730736256,-1.1809116618332496,66.31189076437326,12.821429342094262,0.7179331541676528,12,-0.07499980926513672,-0.807499885559082,-1.5393743515014648,-2.273749351501465,0.9150009155273438,0,0.022595981043961322,2.5454539149251314,24.29750061035156,-1.9230611226855963,23.95000076293945,-1.1428610354223414,24.26749992370605,0.022595981043961322
943,2011-12-13,23.977500915527344,24.38500022888184,23.88249969482422,24.36000061035156,13564000.0,-0.010420909264519107,1.3237076302953645,-5.464305177111666,62.84847547417885,59.55213242968883,0.20074041496343042,-0.5570205427674146,-0.9589675729609866,-1.8573447496455486,11.312993019532442,0.5025005340576207,0.5086920078466086,0.4247509002685561,-1.0245785907584093,1.8740803912955215,-0.2999138452449266,1.1494156457820388,-0.8323583308366338,30.496478844660835,-24.954432392310274,0.7246647455134818,12,0.22874927520751953,-0.5550012588500977,-1.2868757247924805,-1.7800006866455078,0.9224987030029297,1,0.05661549857626014,1.5322463545191305,24.229999542236328,2.5454539149251314,24.29750061035156,-1.9230611226855963,23.95000076293945,0.05661549857626014
944,2011-12-14,24.09000015258789,24.184999465942386,23.76250076293945,23.927499771118164,19150800.0,0.004691866656866495,1.3971625065607487,-0.4248379375685688,68.97477385169002,60.49810844988919,0.07189460895283872,-0.6905511597383693,-1.0002293382185812,-1.9607820261142166,11.629795501218416,0.4224987030029368,0.5720060068307653,0.5281250953674324,-0.9328598782328008,1.9891100689676655,-0.20236739143268423,1.258617582167549,-0.8545661458668086,46.453819161686404,-14.880580077887338,0.7304924868001171,12,0.11625003814697266,-0.6675004959106445,-1.3993749618530273,-1.8924999237060547,1.162500381469723,2,0.04545451666329137,1.3237076302953645,23.977500915527344,1.5322463545191305,24.229999542236328,2.5454539149251314,24.29750061035156,0.04545451666329137
945,2011-12-15,23.95499992370605,24.32999992370605,23.89249992370605,24.32999992370605,21020000.0,-0.005603994521657829,1.3333333333333333,-2.307686890383464,67.9894318723106,61.95725384208866,0.1462413888493863,-0.5353495771625099,-0.7957840731183055,-1.8178918525423775,12.336591148764745,0.4375,0.6847018376619189,0.3628748893737743,-1.1046774052042991,1.8304271839518478,-0.37090125791526063,1.0966510366628093,-0.6346919802764184,30.923586492589322,-35.7389810195689,0.7337761472890364,12,0.2125005722045934,-0.532500267028805,-1.2393746376037562,-1.7574996948242152,1.18499946594239,3,0.0700271248783475,1.3971625065607487,24.09000015258789,1.3237076302953645,23.977500915527344,1.5322463545191305,24.229999542236328,0.0700271248783475
946,2011-12-16,24.36000061035156,24.4375,24.102500915527344,24.167499542236328,17556800.0,0.016906728780437863,-1.0775245147324966,-0.5133361816406156,62.35221898224684,62.73143289740954,-0.2786567741846291,-0.8658153431452256,-1.1424490568407464,-2.2067793557559376,12.857012759755692,0.48250007629394887,0.6505473527622314,0.6923755645751903,-0.7697785865302684,2.154529715680649,-0.038701510977539044,1.4234526401279197,-0.959911166415889,88.51859596376269,24.312744481384442,0.7310770755527299,12,-0.24499988555907848,-0.9375009536743129,-1.5500001907348597,-2.162500381469723,0.8549995422363317,4,0.06506564223151656,1.3333333333333333,23.95499992370605,1.3971625065607487,24.09000015258789,1.3237076302953645,23.977500915527344,0.06506564223151656
947,2011-12-19,24.645000457763672,24.84250068664551,24.377500534057614,24.377500534057614,23541200.0,0.01169950083215543,-2.476637646438031,1.389602282860754,67.06731706064596,64.70119644672124,-0.5195267710771994,-1.051750013671505,-1.357506401873522,-2.470531984637141,13.463089459463054,0.4825000762939524,0.5925122531016029,0.8802503585815415,-0.5699859024924159,2.330486619655499,0.15513222804456106,1.605368489118522,-1.1699164033523246,81.7129404783558,19.050577643600747,0.7251181305369794,12,-0.3424997329711914,-1.1262502670288086,-1.760000228881836,-2.447500228881836,0.6175003051757777,0,0.03844594081082109,-1.0775245147324966,24.36000061035156,1.3333333333333333,23.95499992370605,1.3971625065607487,24.09000015258789,0.03844594081082109
948,2011-12-20,25.337499618530273,25.375,24.84000015258789,24.88249969482422,27454400.0,0.028098971308740728,1.0188647331694696,1.7009347793535465,64.27640312079276,65.22277056359916,-1.0925523624341977,-1.628067641525007,-1.9947525374491946,-3.1320327167315014,13.8775202277516,0.7299995422363281,0.6025836399701383,1.4459995269775376,-0.09067041374130369,2.982669467696379,0.6776645566181152,2.21433449733696,-1.753022233540193,97.67439384727483,38.005388215430656,0.7683349703594213,12,-0.7687492370605469,-1.552499771118164,-2.3818745613098145,-3.1399993896484375,-0.3675003051757848,1,-0.007597401624658273,-2.476637646438031,24.645000457763672,-1.0775245147324966,24.36000061035156,1.3333333333333333,23.95499992370605,-0.007597401624658273
949,2011-12-21,25.18000030517578,25.315000534057614,24.875,25.27750015258789,15244000.0,-0.006216055874720405,4.101437417072261,-0.21428541485887714,59.74967720794048,64.9790080296929,-0.8850781426294354,-1.3449926010262097,-1.7928461193621743,-2.9446949711270705,14.460200552958755,0.46249961853027344,0.6305807710391242,1.16500015258789,-0.368875350225931,2.698875655401711,0.39806240118097946,1.9319379039948004,-1.416470658684709,86.84656426381497,30.306140689439772,0.7669377514069103,12,-0.6112499237060547,-1.3950004577636719,-2.1006250381469727,-2.9825000762939453,-0.020000457763671875,2,-0.011119963592214677,1.0188647331694696,25.337499618530273,-2.476637646438031,24.645000457763672,-1.0775245147324966,24.36000061035156,-0.011119963592214677
950,2011-12-22,25.13500022888184,25.49250030517578,25.024999618530273,25.15250015258789,13439200.0,-0.0017871356532387361,-2.9368289176752143,0.17948667788250983,61.283812310457,64.3886198271651,-0.7312025160229005,-1.1367661447569581,-1.708365489859144,-2.8613526103874243,14.663858342070679,0.4675006866455078,0.7157140387807353,0.9793750762939482,-0.4100597306297047,2.368809883217601,0.28465767283212173,1.6740924797557746,-1.2103235470398737,74.2805587573415,20.00480113804842,0.6947174034618263,12,-0.5074996948242223,-1.2912502288818395,-1.9837503433227575,-2.9375000000000036,0.49250030517577414,3,0.004674768414792307,4.101437417072261,25.18000030517578,1.0188647331694696,25.337499618530273,-2.476637646438031,24.645000457763672,0.004674768414792307
951,2011-12-23,25.6200008392334,25.625,25.127500534057614,25.232500076293945,7803200.0,0.019295826772830482,1.5031477322892253,-22.142997275208856,70.57696380092932,65.0132304090213,-1.127440604600693,-1.4300635464227263,-2.1589608533060805,-3.3204492518535567,14.796901367832294,0.49749946594238637,0.7262200550330995,1.2961256027221673,0.070446987781839,2.5218042176624955,0.6832862952520031,1.9089649101923314,-1.5071853225913756,99.59926549845653,43.91327377875247,0.6128393074701636,12,-0.9262504577636719,-1.710000991821289,-2.319375991821289,-3.4225006103515625,0.8949985504150426,4,-0.018735418964151762,-2.9368289176752143,25.13500022888184,4.101437417072261,25.18000030517578,1.0188647331694696,25.337499618530273,-0.018735418964151762
952,2011-12-27,25.477500915527344,25.86249923706055,25.477500915527344,25.622499465942386,8719200.0,-0.005562057729827874,-4.310374764867651,-0.37418907079080665,71.12405020618604,65.93273871257767,-0.8821395048148482,-1.1819835322534082,-1.9936406941019769,-3.1426714351511364,16.49728869644449,0.3849983215332067,0.7513602250431326,1.0481256484985337,-0.19406786028840628,2.2903191572854738,0.4270288941050637,1.6692224028920037,-1.1529795712152051,62.347318703785014,1.86873354577493,0.6210967543934708,12,-0.6650009155273438,-1.448751449584961,-2.218125820159912,-3.280000686645508,1.279998779296875,1,-0.010303238288943417,1.5031477322892253,25.6200008392334,-2.9368289176752143,25.13500022888184,4.101437417072261,25.18000030517578,-0.010303238288943417
953,2011-12-28,25.18000030517578,25.5,25.149999618530273,25.42250061035156,9969600.0,-0.011676993412264025,-1.3140392690954488,1.6724326173030482,62.19105907967146,65.17899262679782,-0.44267854878871304,-0.7699872262059024,-1.6543039807995612,-2.8049577346021657,18.007119133439048,0.35000038146972656,0.7171547320891563,0.6528750419616713,-0.4943211038777662,1.8000711878011089,0.07927696904195258,1.22647311488139,-0.609402498023897,30.886130715772854,-28.803820194114213,0.5735980729197195,12,-0.30250072479248047,-1.1512508392333984,-1.947500228881836,-2.9825000762939453,1.6599998474121094,2,0.0032764279890302728,-4.310374764867651,25.477500915527344,1.5031477322892253,25.6200008392334,-2.9368289176752143,25.13500022888184,0.0032764279890302728
954,2011-12-29,25.78750038146973,25.8125,25.20499992370605,25.25,8637600.0,0.0241262934444475,1.0680867089367985,-2.216493629070363,72.78363213162869,65.71168154449984,-0.876208591471574,-1.3236702994542036,-2.2339679765503995,-3.351658110468559,18.94709362068186,0.6324996948242188,0.7167776104222341,1.183125114440923,-0.08506572675802104,2.451315955639867,0.549029693841451,1.817220535040395,-1.0101983455324586,91.04490868635435,25.38324038834793,0.6340954205994721,12,-0.8050003051757848,-1.7587509155273473,-2.6693754196167028,-3.590000152587894,0.9575004577636683,3,-0.03170144667075514,-1.3140392690954488,25.18000030517578,-4.310374764867651,25.477500915527344,1.5031477322892253,25.6200008392334,-0.03170144667075514
955,2011-12-30,25.38249969482422,25.79999923706055,25.372499465942386,25.792499542236328,8586800.0,-0.01570530996236208,1.0117672402186162,-0.7627898724295118,63.26404699259169,65.81299576787148,-0.2764993078186606,-0.8900741245987334,-1.7743956088351425,-2.901646639994105,19.56835795394582,0.42749977111816406,0.7422721907040852,0.7309994697570801,-0.5807696358058472,2.0427685753200073,0.07511491697561468,1.3868840225385455,-0.43156610670722273,34.693824591087235,-29.64157369119988,0.6558845527814644,12,-0.2624998092651367,-1.353750228881836,-2.2643747329711914,-3.184999465942383,1.7049999237060547,4,-0.008765876099172343,1.0680867089367985,25.78750038146973,-1.3140392690954488,25.18000030517578,-4.310374764867651,25.477500915527344,-0.008765876099172343
956,2012-01-03,25.747499465942386,25.85000038146973,25.462499618530273,25.85000038146973,16829200.0,0.014379977366555163,6.560922962411681,0.25000232603578376,67.29345093472062,65.83812175387979,-0.4738107256704147,-1.2027354665592895,-2.0896927327006054,-3.2051647802644716,20.14472259290747,0.46750068664551137,0.7451325649584746,1.0236242294311566,-0.36402087389798155,2.4112693327602948,0.3298016777665893,1.717446781095724,-0.6507153739944229,83.85967260510509,18.957431917135125,0.693822551664569,1,-0.3962497711181676,-1.7187500000000036,-2.629374504089359,-3.5499992370605504,2.3575000762939418,1,-0.004660605277164942,1.0117672402186162,25.38249969482422,1.0680867089367985,25.78750038146973,-1.3140392690954488,25.18000030517578,-0.004660605277164942
957,2012-01-04,25.28750038146973,25.614999771118164,25.0,25.42250061035156,16522000.0,-0.017865777027439966,1.3653903289818765,1.3170636397468602,64.25462091077054,65.83570150832176,0.09712516111619252,-0.6772381527493501,-1.6010752033384001,-2.7066517198191455,21.015808360126897,0.7474994659423864,0.7595846486040791,0.5000000953674366,-0.8673338706772853,1.8673340614121585,-0.18366688765492611,1.1836670783897993,0.5749988555908203,33.82355911095182,-33.967170122419546,0.6836669830223616,1,0.08124923706054332,-0.9650011062622106,-2.20937538146973,-3.090000152587894,3.1875,2,0.04854172969496817,6.560922962411681,25.747499465942386,1.0117672402186162,25.38249969482422,1.0680867089367985,25.78750038146973,0.04854172969496817
958,2012-01-05,25.477500915527344,25.552499771118164,24.915000915527344,25.177499771118164,12096400.0,0.007513614678849034,1.8333354526149817,-2.2222269317171515,64.84751826319243,66.40212829223864,-0.07926309202220239,-0.7783758549475479,-1.7659458041382763,-2.853888120131444,21.914936974652605,0.6374988555908203,0.8006215744261027,0.608250617980957,-0.716018846411778,1.932520082373692,-0.053884114215410506,1.2703853501773246,0.37249946594238637,60.16046217021697,-9.902552327362066,0.6621347321963671,1,-0.08875083923339844,-0.9787511825561488,-2.3993759155273438,-3.280000686645508,2.6999988555908203,3,0.05024035848495556,1.3653903289818765,25.28750038146973,6.560922962411681,25.747499465942386,1.0117672402186162,25.38249969482422,0.05024035848495556
959,2012-01-06,25.177499771118164,25.55500030517578,25.05500030517578,25.489999771118164,13089200.0,-0.011775140167941012,1.2598815507030232,-1.0416626930388397,62.63565335196459,66.55233285240615,0.2462409127304781,-0.4286830680902156,-1.415332685663003,-2.520576433567431,22.477633030796135,0.5,0.7928419088545162,0.2627494812011726,-1.0367674255931334,1.5622663879954786,-0.38700897219597863,0.9125079345983238,0.6351006317138719,28.07475994932763,-45.0001219638454,0.6497584533971522,1,0.21125030517578125,-0.41625022888183594,-2.1506247520446777,-2.979999542236328,3.6324996948242223,4,0.06603119438320193,1.8333354526149817,25.477500915527344,1.3653903289818765,25.28750038146973,6.560922962411681,25.747499465942386,0.06603119438320193
960,2012-01-09,24.97500038146973,25.295000076293945,24.69499969482422,25.252500534057614,18002400.0,-0.008042871273529983,2.31035389941806,0.8880004882812272,56.63430141045037,65.00314814235294,0.47344537894232275,-0.15331661717980793,-1.1743305473358419,-2.2854461754913906,22.65113211302879,0.6000003814697266,0.7492643974142403,0.009000110626224966,-1.208580935658361,1.226581156910811,-0.599790412516068,0.617790633768518,0.8016960418701196,24.24246928014582,-44.942368218988285,0.6087905231422931,1,0.3037490844726527,-0.16250038146973012,-1.7487506866455114,-2.6325006484985387,3.7999992370605433,0,0.07087088811725994,1.2598815507030232,25.177499771118164,1.8333354526149817,25.477500915527344,1.3653903289818765,25.28750038146973,0.07087088811725994
961,2012-01-10,24.95000076293945,25.23749923706055,24.86249923706055,25.21750068664551,18711600.0,-0.0010009857116490828,1.4390479912167509,0.9639631589800489,53.48571777343746,63.04333342760309,0.4396440882198256,-0.08108413083683885,-1.1295064370148076,-2.2202848808257194,22.870524204154442,0.375,0.7375939527791786,-0.04862451553345082,-1.2250569893607661,1.1278079582938645,-0.6368407524471102,0.5395917213802086,0.7617938566894615,27.717505105266593,-38.235102077101516,0.5882162369136581,1,0.3224992752075231,-0.13750076293944957,-1.5700006484985316,-2.453750610351559,3.5,1,0.08567129419754771,2.31035389941806,24.97500038146973,1.2598815507030232,25.177499771118164,1.8333354526149817,25.477500915527344,0.08567129419754771
962,2012-01-11,24.77750015258789,24.875,24.582500457763672,24.7450008392334,19016000.0,-0.006913851906882096,1.5714357577027878,-0.12149279485478867,42.73671523518268,60.88173966710434,0.5614498346495687,0.14180748411643762,-0.9444186805572379,-1.993448347318104,22.892304259845726,0.3675003051757777,0.7189917235519445,-0.2485001564025886,-1.3740027518761408,0.8770024390709636,-0.8112514541393665,0.3142511413341893,0.8732867715527384,20.05138564732187,-40.158252814301505,0.562751297736777,1,0.4387502670288086,0.034999847412109375,-1.3550004959106445,-2.238750457763672,3.975000381469723,2,0.13429520206463996,1.4390479912167509,24.95000076293945,2.31035389941806,24.97500038146973,1.2598815507030232,25.177499771118164,0.13429520206463996
963,2012-01-12,25.334999084472656,25.420000076293945,24.84499931335449,24.84499931335449,16708800.0,0.022500208998143645,-1.3469429858194206,15.077234579494212,51.82137180244625,58.55259963052851,0.031569535039690066,-0.3254632660432861,-1.4677633461628758,-2.490063555031238,23.40476851922504,0.6424999237060547,0.6268595890062798,0.2411238670349114,-0.7767253245871011,1.2589730586569239,-0.26780072877609484,0.7500484628459176,0.23032492235781632,77.37776295918567,19.68913284717126,0.5089245958110056,1,-0.11874866485595703,-0.5224990844726562,-1.9124994277954102,-2.7962493896484375,3.215000152587894,3,0.12393927019802109,1.5714357577027878,24.77750015258789,1.4390479912167509,24.95000076293945,2.31035389941806,24.97500038146973,0.12393927019802109
964,2012-01-13,25.184999465942386,25.44750022888184,25.06999969482422,25.18000030517578,16623200.0,-0.005920648271197315,-2.3555546136566248,0.010202373677026729,50.57338566583957,57.14252614977828,0.09735450727946215,-0.09404459048203506,-1.258616134700219,-2.2801927985106545,24.20119102169295,0.37750053405762074,0.534661991471669,0.036374282836916905,-0.8652812644446719,0.9380298301185057,-0.4144534908038757,0.48720205647770953,0.301698656962742,69.65308295976497,13.482283112672263,0.45082777364079407,1,0.031250953674312854,-0.37249946594238637,-1.7624998092651403,-2.6462497711181676,3.9050006866455043,4,0.11882074125999198,-1.3469429858194206,25.334999084472656,1.5714357577027878,24.77750015258789,1.4390479912167509,24.95000076293945,0.11882074125999198
965,2012-01-17,25.63249969482422,25.73500061035156,25.29750061035156,25.32500076293945,17018800.0,0.017768522468582404,-1.4137981836740663,61.51011064474906,50.14457900438393,55.23709593529642,-0.3474968760242447,-0.4315529881571365,-1.652396729497866,-2.680499169708348,24.968928511203696,0.5500011444091726,0.5182870090445952,0.3999995231628404,-0.32986866354400846,1.1298677098696892,0.035065429809417736,0.764933616516263,-1.0499992370605469,91.10621241158373,38.75874848692797,0.3649340933534236,1,-0.47374916076660156,-0.8199996948242188,-2.2100000381469727,-3.09375,3.4875011444091797,1,0.12396371048274224,-2.3555546136566248,25.184999465942386,-1.3469429858194206,25.334999084472656,1.5714357577027878,24.77750015258789,0.12396371048274224
966,2012-01-18,25.94499969482422,25.96999931335449,25.52750015258789,25.540000915527344,11752400.0,0.012191553836752744,-1.058134170791843,1.31707377588109,55.203102365494246,54.231371652487944,-0.7029589148524344,-0.652683891367289,-1.9199781649484073,-2.9539275853827114,25.729148942904352,0.442499160766598,0.4041327681954918,0.6332495689392097,-0.03970932375616698,1.3062084616345864,0.29677012259152136,0.969729015286898,-1.3394492340087893,98.19822420540847,45.16937473802395,0.3364794463476885,1,-0.6687498092651367,-1.0787496566772496,-2.3756251335144043,-3.40625,3.4400005340576207,2,0.10907689177081048,-1.4137981836740663,25.63249969482422,-2.3555546136566248,25.184999465942386,-1.3469429858194206,25.334999084472656,0.10907689177081048
967,2012-01-19,25.59250068664551,26.04999923706055,25.5625,26.040000915527344,14567600.0,-0.013586394770666588,1.085572188018898,-1.1049421671313302,54.53546453127449,53.08558790449706,-0.3382124485336355,-0.2377505481672415,-1.521378411270497,-2.5549487514737983,25.962395921108804,0.4874992370605504,0.3543761995445287,0.2333755493164098,-0.37195652339728724,0.8387076220301068,-0.06929048704043694,0.5360415856732565,-0.9323722717285179,62.03331291441329,5.947295843389924,0.30266603635684813,1,-0.276250839233402,-0.6862506866455114,-1.935000896453861,-3.0537509918212926,3.6224994659423793,3,0.11165380481107179,-1.058134170791843,25.94499969482422,-1.4137981836740663,25.63249969482422,-2.3555546136566248,25.184999465942386,0.11165380481107179
968,2012-01-20,25.145000457763672,25.6299991607666,24.95000076293945,25.59749984741211,20032800.0,-0.017485599956058695,1.6280232052425705,1.011171303261892,42.67806163769882,50.86807771402309,0.06388023086635286,0.2051045028420191,-1.0346059623696142,-2.0700447176577725,25.04711930143039,0.679998397827152,0.23470884091222644,-0.2044997215270996,-0.8173544361220912,0.408354993067892,-0.5109270788245972,0.10192763577039798,-0.40147979351806384,17.727269574626195,-32.5347934587266,0.3064273572974966,1,0.1712493896484375,-0.23875045776367188,-1.3562507629394531,-2.606250762939453,4.5924987792968786,4,0.14346788668202648,1.085572188018898,25.59250068664551,-1.058134170791843,25.94499969482422,-1.4137981836740663,25.63249969482422,0.14346788668202648
969,2012-01-23,24.899999618530273,25.22249984741211,24.70000076293945,25.1875,16166400.0,-0.009743520969304753,1.9230711774340896,0.6353608160512562,44.29331532236342,49.49685703756899,0.2965650734556,0.45118534662661247,-0.7651041197634889,-1.7915990286449883,23.914783423886934,0.5224990844726598,0.15006872418911144,-0.43550052642822124,-1.0767915447374037,0.2057904918809612,-0.7561460355828125,-0.11485501727363001,1.149999618530277,14.814746788586596,-35.87095281514244,0.32064550915459156,1,0.41625022888183594,0.0062503814697265625,-1.0856246948242188,-2.3612499237060547,4.192501068115238,0,0.14658633230716966,1.6280232052425705,25.145000457763672,1.085572188018898,25.59250068664551,-1.058134170791843,25.94499969482422,0.14658633230716966
970,2012-01-24,25.252500534057614,25.3174991607666,24.747499465942386,24.76250076293945,12140800.0,0.014156663491071475,-1.1922965473479268,-1.7043447685642825,44.12812676197818,48.4571247029624,-0.013893957787043831,0.11377174419848401,-1.0771388861661109,-2.1136546866478945,22.561579258593234,0.5699996948242152,0.04979254009350598,-0.08887462615967223,-0.7245600351567987,0.5468107828374542,-0.40671733065823545,0.228968078338891,0.7704987335205153,40.92595522953179,-5.333639108213724,0.31784270449856394,1,0.06374931335449574,-0.28125095367431285,-1.438125610351559,-2.713750839233395,4.042499542236332,1,0.15196513364507047,1.9230711774340896,24.899999618530273,1.6280232052425705,25.145000457763672,1.085572188018898,25.59250068664551,0.15196513364507047
971,2012-01-25,25.13999938964844,25.24250030517578,24.95000076293945,25.15250015258789,15088400.0,-0.004455049679434442,2.03893942096193,-0.025511773017614325,48.093071655607254,49.05227541634291,0.1434813807532045,0.19865365274146285,-0.9239192177150066,-1.9708537855722277,20.97524894651745,0.30249977111816406,-0.024837227207214596,-0.17737569808959464,-0.8049618127327278,0.45021041655353855,-0.49116875541115945,0.13641735923197018,0.8565399078369147,32.59252770603663,-14.610586927795204,0.31379305732156626,1,0.23500061035155895,-0.06374931335449574,-1.3449993133544957,-2.6012496948242223,3.9000015258789027,2,0.15831350621367757,-1.1922965473479268,25.252500534057614,1.9230711774340896,24.899999618530273,1.6280232052425705,25.145000457763672,0.15831350621367757
972,2012-01-26,25.21500015258789,25.53750038146973,24.9950008392334,25.18000030517578,13939200.0,0.0029833239761465347,-1.6790181598975384,-2.7998169057072344,46.50232388868103,48.461270092591214,0.1531742744794613,0.10854375375355119,-0.9735765337545068,-2.0142123132403142,19.208760730146995,0.5424995422363317,-0.045949543249115266,-0.08924989700317454,-0.7137076555064077,0.5352078615000586,-0.4014787762547911,0.22297898224844204,0.7556083742065454,55.37637385738358,9.40694152111795,0.3122288792516174,1,0.15999984741210938,-0.0012502670288085938,-1.4462499618530273,-2.4875001907348633,3.8449993133544957,3,0.16537775336344662,2.03893942096193,25.13999938964844,-1.1922965473479268,25.252500534057614,1.9230711774340896,24.899999618530273,0.16537775336344662
973,2012-01-27,25.26250076293945,25.38249969482422,24.97500038146973,25.102500915527344,11362800.0,0.001883823520289818,1.037508225488028,4.5714441416892715,51.21429922142067,48.532482709877996,0.10539131181393557,0.07119076340461916,-0.9838594734469872,-2.0207711390946628,18.14075038336119,0.40749931335448863,-0.043304655781334134,-0.045874309539797764,-0.6679616744328136,0.5762130553532181,-0.3569179919863039,0.2651693729067084,0.6826956085778875,67.16420969685043,18.1491924139646,0.3110436824465077,1,0.11249923706055043,0.0537490844726598,-1.3518753051757777,-2.2887506484985316,3.4474983215332067,4,0.15645717052077557,-1.6790181598975384,25.21500015258789,2.03893942096193,25.13999938964844,-1.1922965473479268,25.252500534057614,0.15645717052077557
974,2012-01-30,24.96999931335449,25.1299991607666,24.875,25.03499984741211,12476000.0,-0.011578483552747265,1.0,-0.40625372529388243,49.930347317707515,48.508679189136174,0.4069867469995465,0.3154817688721856,-0.6713595374781143,-1.6898505818703242,16.549828650346658,0.3875007629394496,0.022637531328278726,-0.2975007057189991,-0.8939351938032196,0.2989337823652214,-0.5957179497611094,0.0007165383231111377,0.9502931459912922,28.164505007387046,-22.99331567731308,0.29821724404211014,1,0.40500068664551137,0.34625053405762074,-0.7931241989135707,-1.5612497329711879,3.9400005340576207,0,0.19092911713282668,1.037508225488028,25.26250076293945,-1.6790181598975384,25.21500015258789,2.03893942096193,25.13999938964844,0.19092911713282668
975,2012-01-31,25.15999984741211,25.19499969482422,24.957500457763672,25.122499465942386,13240400.0,0.007609152554361787,3.4185873210198543,-0.5769242055223763,52.79625581092949,48.24125179418453,0.15970870885661625,0.11379157943777685,-0.820768830299869,-1.8503956194601905,14.916486775512677,0.23749923706054688,0.009452885167764435,-0.09637517929077077,-0.6920778639841707,0.49932750540262916,-0.39422652163747074,0.2014761630559292,0.7358867780055434,43.01882012201243,-10.645346282407715,0.29785134234670013,1,0.21500015258789062,0.15625,-0.9831247329711914,-1.547499656677246,4.332500457763672,1,0.15629971633874584,1.0,24.96999931335449,1.037508225488028,25.26250076293945,-1.6790181598975384,25.21500015258789,0.15629971633874584
976,2012-02-01,25.627500534057614,25.67499923706055,25.149999618530273,25.295000076293945,15376800.0,0.018581108484926778,1.4561508396837335,8.866588678094434,60.49381902062243,48.90329118188986,-0.3995862661341434,-0.38278569410625707,-1.2252900128733408,-2.281351637954959,13.426923761072265,0.524999618530277,0.02602127478584393,0.37712545394897035,-0.19987294262368138,0.9541238505216221,0.0886262556626427,0.665624652235298,0.2444683741104754,94.06265646234088,34.65351648742689,0.28849919828632636,2,-0.44000053405761363,-0.31125068664550426,-1.391875267028805,-1.8250007629394496,3.6649990081787145,2,0.14310796861997588,3.4185873210198543,25.15999984741211,1.0,24.96999931335449,1.037508225488028,25.26250076293945,0.14310796861997588
977,2012-02-02,26.51499938964844,26.78000068664551,25.897499084472656,25.94499969482422,33740400.0,0.03463072235278619,-1.6541365028739365,1.7142824363549043,63.47030810178098,51.21354078901011,-1.276729084882625,-1.2370315169984671,-2.0334429238704423,-3.122343167949918,13.48382269687318,1.1525001525878977,0.03458247747428089,1.2032493591308615,0.3948770339777248,2.0116216842839982,0.7990631965542931,1.6074355217074299,-1.8149986267089915,86.08917577537952,27.75692943796215,0.4041861625765686,2,-0.7749986648559606,-0.8337488174438512,-2.213124275207523,-2.6049995422363317,2.6175003051757777,3,0.09522917533479824,1.4561508396837335,25.627500534057614,3.4185873210198543,25.15999984741211,1.0,24.96999931335449,0.09522917533479824
978,2012-02-03,26.75749969482422,26.95499992370605,26.647499084472656,26.69750022888184,16533200.0,0.009145778267317217,-2.8437183353796924,0.10526227730855543,67.5796341050996,53.80090954264746,-1.415273138497291,-1.4532285053842529,-2.195367272634229,-3.320844828338121,13.799282255084577,0.4400005340576101,-0.003093335618689963,1.3817497253417983,0.34711157160370476,2.416387879079892,0.8644306484727515,1.899068802210845,-2.0158989334106465,90.50479634009143,32.216390000934666,0.5173190768690477,2,-0.90625,-0.9887495040893555,-2.3368749618530273,-2.728750228881836,2.559999465942383,4,0.08605063243497102,-1.6541365028739365,26.51499938964844,1.4561508396837335,25.627500534057614,3.4185873210198543,25.15999984741211,0.08605063243497102
979,2012-02-06,26.84000015258789,27.0674991607666,26.70000076293945,26.73500061035156,13349600.0,0.003083264830593624,-3.19999999999987,1.750007947356872,64.69870667318008,56.08652953278101,-1.3339207380087288,-1.4807092522553518,-2.191689779949087,-3.359697592924732,14.167984126466294,0.367498397827152,-0.009221078804223737,1.3811251640319817,0.16273177840061237,2.599518549663351,0.7719284712162953,1.9903218568476682,-2.009863424682621,89.21804985685837,33.63172050213672,0.6091966928156849,2,-0.8687505722045898,-1.015000343322754,-2.386875629425049,-2.811250686645508,2.3474998474121094,0,0.06967209095579907,-2.8437183353796924,26.75749969482422,-1.6541365028739365,26.51499938964844,1.4561508396837335,25.627500534057614,0.06967209095579907
980,2012-02-07,26.7450008392334,26.88750076293945,26.51499938964844,26.864999771118164,13045600.0,-0.003539467690551912,3.5151431081519555,-1.1428519527701702,60.282777547054856,57.4409412984974,-1.1230463243724742,-1.3136588983662563,-1.9973474562809201,-3.228385038270268,15.214213038948735,0.3725013732910085,0.08652888946139115,1.197625827789306,-0.12541943042434056,2.5206710860029524,0.5361031986824827,1.8591484568961292,-1.7806223653564501,83.1813090731129,31.622517468236772,0.6615226291068237,2,-0.7737512588500977,-0.9200010299682617,-2.2393760681152344,-2.7162513732910156,2.5049991607666016,1,0.08094967060172165,-3.19999999999987,26.84000015258789,-2.8437183353796924,26.75749969482422,-1.6541365028739365,26.51499938964844,0.08094967060172165
981,2012-02-08,27.087499618530273,27.15999984741211,26.7549991607666,26.9424991607666,22742000.0,0.012806085943151135,1.793099365973008,-1.2083479034873001,69.26542590844738,59.970174856249216,-1.2965909071035746,-1.5682141020524476,-2.2322990277479917,-3.5358827402732587,16.42138793755041,0.41499900817871094,0.21012169064766795,1.43324966430664,-0.025034427016620953,2.891533755629901,0.7041076186450077,2.162391709968272,-1.9969339034399454,94.2574110836151,42.20500746661656,0.7291420456616312,2,-1.0699996948242188,-1.2162494659423828,-2.513124942779541,-3.0587501525878906,2.082500457763672,2,0.0887863671625222,3.5151431081519555,26.7450008392334,-3.19999999999987,26.84000015258789,-2.8437183353796924,26.75749969482422,0.0887863671625222
982,2012-02-09,28.104999542236328,28.72500038146973,28.01250076293945,28.26499938964844,39601200.0,0.03756344948907708,-3.130463627417331,-1.1034437399700332,83.25838246715517,63.53062855021972,-2.0797399643710257,-2.449216976596084,-3.164075639279595,-4.513506655839528,18.739684990242683,1.6375007629394567,0.3464365204829676,2.284374618530272,0.5200984108103412,4.048650826250203,1.4022365146703066,3.1665127223902374,-2.848879096560257,71.94567597354553,14.908962542388714,0.8821381038599654,2,-1.3049993515014648,-1.451249122619629,-3.4149999618530273,-4.076250076293945,1.6049995422363281,3,0.04225226896785461,1.793099365973008,27.087499618530273,3.5151431081519555,26.7450008392334,-3.19999999999987,26.84000015258789,0.04225226896785461
983,2012-02-10,28.47500038146973,28.5,27.85000038146973,27.94750022888184,21888800.0,0.013164947349576073,1.2510833091130231,-3.296879097823163,89.07100749597699,67.87959079224966,-2.174832393876411,-2.710904749385378,-3.437692393965751,-4.837801856722873,20.087177692607582,0.6499996185302699,0.49459358750254623,2.4973753929138205,0.3896412011863397,4.605109584641301,1.44350829705008,3.551242488777561,-2.8719919422142937,88.68778788221394,25.223429118473447,1.0538670958637406,2,-1.633749961853031,-1.821249961853031,-3.6293759346008336,-4.446250915527347,0.6549987792968714,4,0.02309040577861987,-3.130463627417331,28.104999542236328,1.793099365973008,27.087499618530273,3.5151431081519555,26.7450008392334,0.02309040577861987
984,2012-02-13,28.177499771118164,28.792499542236328,28.09000015258789,28.5625,22078400.0,-0.010447782488711255,-1.5089287843025059,-0.7298580426812071,82.35615566650807,71.16402410953616,-1.5360302046859466,-2.2954051870295444,-3.0780795333809152,-4.507078459121352,21.531868720452575,0.7024993896484375,0.6547556441037798,2.050249767303466,-0.2377289865163803,4.3382285211233125,0.9062603903935447,3.1942391442133875,-2.2622921376412997,72.99671877433906,6.405401654938103,1.1439893769099223,2,-1.2062501907348633,-1.489999771118164,-3.2337498664855957,-4.148750305175781,1.010000228881836,0,0.04045779075178735,1.2510833091130231,28.47500038146973,-3.130463627417331,28.104999542236328,1.793099365973008,27.087499618530273,0.04045779075178735
985,2012-02-14,28.809999465942386,28.8125,28.022499084472656,28.02750015258789,17960800.0,0.022446977196767914,1.0063505596097626,-2.0324645406760524,86.40871052329815,74.04345649872236,-1.7839279679795723,-2.8223524649637604,-3.646203653004889,-5.096671797041019,22.539555012182642,0.7900009155273438,0.8242615447998567,2.52387447357178,-0.04365818449754855,5.091407131641109,1.240108144537114,3.8076408026064463,-2.549516803414388,99.87846741007672,27.789128345127693,1.2837663290346653,2,-1.4549999237060582,-2.1124992370605504,-3.7349996566772496,-4.7812500000000036,0.5100002288818324,1,0.01310310798526304,-1.5089287843025059,28.177499771118164,1.2510833091130231,28.47500038146973,-3.130463627417331,28.104999542236328,0.01310310798526304
986,2012-02-15,28.774999618530273,29.28750038146973,28.65999984741211,29.05500030517578,21701200.0,-0.0012148506789626534,-1.4607853036983987,-0.35782866753604303,85.59998107910867,76.50230905175877,-1.4030483381515602,-2.703052269605429,-3.541394296005265,-5.006079164807716,23.361127219033456,0.6275005340576207,1.0435793235332476,2.3473746299743645,-0.44323930818959667,5.137988568138326,0.9520676608923822,3.742681599056347,-2.157234528756195,64.34777301290737,-9.448517272440967,1.395306969081981,2,-0.8737497329711879,-1.8399991989135742,-3.729374885559082,-4.746250152587891,0.9200000762939453,2,0.01650739835853332,1.0063505596097626,28.809999465942386,-1.5089287843025059,28.177499771118164,1.2510833091130231,28.47500038146973,0.01650739835853332
987,2012-02-16,28.45000076293945,28.9325008392334,28.399999618530273,28.864999771118164,15971600.0,-0.011294486877474474,-1.067960697606376,1.4821356802746701,80.19895696674642,77.9044560363862,-0.8657468432062636,-2.269351104290241,-3.139735322468212,-4.633918364263405,23.91377240579847,0.532501220703125,1.2528915764953261,1.8795007705688427,-1.0214992406896073,4.780500781827293,0.42900076493961947,3.330000776198066,-1.405078026494067,41.73915697180657,-31.537145139940087,1.4505000056292245,2,-0.548750877380364,-1.5150003433227504,-3.4075007438659632,-4.421251296997067,1.5649986267089915,3,0.025307532303914915,-1.4607853036983987,28.774999618530273,1.0063505596097626,28.809999465942386,-1.5089287843025059,28.177499771118164,0.025307532303914915
988,2012-02-17,28.752500534057614,28.8125,28.45000076293945,28.602500915527344,15512800.0,0.01063268059775302,1.6851939501402524,-0.36144572775864153,85.76834337840495,80.24552678141119,-0.9560325167307191,-2.411360396943067,-3.3549183367279802,-4.887816716890413,25.853747974223452,0.3624992370605504,1.4183244653271814,2.001625537872311,-0.9738330171817893,4.977084092926411,0.5138962603452626,3.489354815399359,-1.3487653744083339,57.707565305891215,-20.396224311359113,1.4877292775270494,2,-0.851250648498528,-1.7587499618530238,-3.738125324249264,-4.723751068115231,1.1999988555908274,4,0.03330140101313539,-1.067960697606376,28.45000076293945,-1.4607853036983987,28.774999618530273,1.0063505596097626,28.809999465942386,0.03330140101313539
989,2012-02-21,28.54999923706055,29.0,28.462499618530273,28.815000534057614,10819600.0,-0.0070429108159548726,-1.443180586682388,-1.7666798062128806,81.98113092114872,82.65645493408827,-0.5425097775557326,-2.025223996837905,-3.0793541751327638,-4.634204713894238,28.429519246594815,0.5375003814697266,1.5097627375674492,1.6166242599487326,-1.3284309417765563,4.5616794616740215,0.14409665908608815,3.089151860811377,-0.8448616419199979,41.69957405103865,-39.155077927658,1.472527600862645,2,-0.5287494659423864,-1.5562486648559606,-3.535624027252201,-4.521249771118168,1.287500381469723,1,0.02031523429791049,1.6851939501402524,28.752500534057614,-1.067960697606376,28.45000076293945,-1.4607853036983987,28.774999618530273,0.02031523429791049
990,2012-02-22,29.09000015258789,29.1875,28.32500076293945,28.44750022888184,14381200.0,0.0189142182121802,1.0597006087576464,-2.424516147606521,82.22429002068702,84.09632872433711,-0.7989045546002664,-2.3852829544860654,-3.5282754573561874,-5.1120511278121015,31.027192059852982,0.8624992370605504,1.5852644287367816,1.9647501945495591,-1.0189877034504455,4.948488092549564,0.47288124554955857,3.4566191435495597,-1.1316845116346705,79.48048756804509,0.28430876750744005,1.491868949000002,2,-0.5212497711181605,-2.096249580383301,-4.075624942779541,-5.061250686645508,0.6599998474121094,2,0.003351661976647824,-1.443180586682388,28.54999923706055,1.6851939501402524,28.752500534057614,-1.067960697606376,28.45000076293945,0.003351661976647824
991,2012-02-23,29.1200008392334,29.20000076293945,28.915000915527344,29.09000015258789,10890800.0,0.0010313058263369257,1.9999899613512768,0.04669368125751462,78.84829126535958,83.60631859080426,-0.5702423479666585,-2.2154088860046777,-3.4761727080249827,-5.079331383482767,33.76861790058033,0.2849998474121058,1.6921842036242332,1.7957508087158196,-1.1612596638505153,4.7527612812821545,0.3172455724326504,3.274256044998989,-0.9490156397975369,90.8571515764513,12.015169755010405,1.478505236283168,2,-0.5512504577636683,-2.1262502670288086,-4.13437557220459,-5.091251373291016,0.37999916076660156,3,0.0068680923704287355,1.0597006087576464,29.09000015258789,-1.443180586682388,28.54999923706055,1.6851939501402524,28.752500534057614,0.0068680923704287355
992,2012-02-24,29.38500022888184,29.4424991607666,28.97500038146973,29.122499465942386,11094000.0,0.009100253503131928,1.4768237350822335,8.749825163710344,78.95317149490299,82.48211459068494,-0.7091545076116503,-2.2682802071968027,-3.6521204565366077,-5.271568807811807,36.1980728072816,0.46749877929687145,1.8552855031758,1.8522501945495655,-1.0663611638415418,4.770861552940673,0.39294451535401365,3.3115558737451174,-1.05999946594239,94.85467433362211,16.765550518688627,1.459305679195553,2,-0.6525011062622106,-2.313750267028812,-4.313750267028812,-5.302500724792484,0.36000061035155895,4,0.01054958187945454,1.9999899613512768,29.1200008392334,1.0597006087576464,29.09000015258789,-1.443180586682388,28.54999923706055,0.01054958187945454
993,2012-02-27,29.21500015258789,29.32500076293945,29.07500076293945,29.26749992370605,15812800.0,-0.005785267142072725,1.9850487935413876,-0.19999854678620418,75.67567567567559,81.739839036148,-0.4728743697659965,-1.883557194742874,-3.385068072109341,-5.023228608876835,38.802722836651185,0.3099994659423899,1.9634938452098183,1.484625148773194,-1.3197589894972381,4.289009287043626,0.08243307963797974,2.8868172179084084,-0.6888496780395528,79.64211773179659,2.8384235861928886,1.402192069135216,2,-0.4825010299682617,-2.1437501907348633,-4.103750228881836,-5.092500686645508,0.875,0,0.027383167307280853,1.4768237350822335,29.38500022888184,1.9999899613512768,29.1200008392334,1.0597006087576464,29.09000015258789,0.027383167307280853
994,2012-02-28,29.73749923706055,29.74250030517578,29.26250076293945,29.290000915527344,11937200.0,0.01788461686611953,1.0983565550191516,-8.523814713897103,79.61403793557099,80.98487541528944,-0.8390516062351807,-2.1403087070715046,-3.806069096612678,-5.465629655557937,41.8818425262513,0.5275001525878906,1.927961309603269,1.7687492370605504,-0.8521839167785039,4.389682390899605,0.45828266014102326,3.0792158139800776,-1.046405998992924,99.64719084795323,22.673255819482534,1.3104665769195263,2,-0.7037487030029332,-2.5162487030029332,-4.626249313354496,-5.614999771118168,0.00750160217284801,1,0.0072299338580543715,1.9850487935413876,29.21500015258789,1.4768237350822335,29.38500022888184,1.9999899613512768,29.1200008392334,0.0072299338580543715
995,2012-02-29,29.09250068664551,29.84000015258789,29.002500534057614,29.7549991607666,15217600.0,-0.021689737434653078,1.0120099892318,-1.4804490704037856,68.72083323538355,79.10941454376442,-0.16736643785454675,-1.2496621528218412,-3.0606226288857066,-4.744308803010096,44.77022265916282,0.837499618530277,1.8128632328000336,0.9271256446838407,-1.3775442313806394,3.231795520748321,-0.22520929334839934,2.079460582716081,-0.19112603515625537,19.18918027243185,-53.30179412370653,1.15233493803224,2,-0.01000022888183949,-1.7987508773803746,-3.9812507629394567,-4.9700012207031286,1.1599998474121023,2,0.025607937245035295,1.0983565550191516,29.73749923706055,1.9850487935413876,29.21500015258789,1.4768237350822335,29.38500022888184,0.025607937245035295
996,2012-03-01,29.295000076293945,29.497499465942386,29.13750076293945,29.36249923706055,11174000.0,0.006960535700576198,1.133328058684236,0.10188576035009515,63.105735617054684,77.21016772713202,-0.32223293392874197,-1.2261808075216791,-3.1713064023457846,-4.877075949498359,46.96836930987087,0.404998779296875,1.7663146368160163,0.9462500572204604,-1.0742948632607394,2.9667949777016602,-0.0640224030201395,1.9565225174610603,-0.2924995422363317,36.994194161526856,-34.09657209041949,1.0102724602405997,3,-0.21249961853027344,-1.9375,-4.15125036239624,-5.1725006103515625,0.5799999237060547,3,0.01553165804816814,1.0120099892318,29.09250068664551,1.0983565550191516,29.73749923706055,1.9850487935413876,29.21500015258789,0.01553165804816814
997,2012-03-02,29.040000915527344,29.24250030517578,28.899999618530273,29.127500534057614,12213600.0,-0.008704528421317637,1.157490343083365,1.2963067619880675,56.38419067808111,73.94526187154047,0.028227444663095014,-0.8140525943589623,-2.8347495014037207,-4.549606655991241,47.64498564609896,0.3950004577636719,1.6198139130444567,0.5650008201599128,-1.2811196201226522,2.411121260442478,-0.3580593999813715,1.4880610403011971,0.7999992370605469,14.893746537859833,-51.741623743813214,0.9230602201412829,3,0.042499542236328125,-1.6825008392333984,-3.814375877380371,-4.917501449584961,0.14499855041504262,4,0.01584018835986667,1.133328058684236,29.295000076293945,1.0120099892318,29.09250068664551,1.0983565550191516,29.73749923706055,0.01584018835986667
998,2012-03-05,29.059999465942386,29.207500457763672,28.97500038146973,29.040000915527344,10153600.0,0.0006886552956115732,-2.1000089009830223,-0.2285558583106766,60.63894757464078,71.57390816637292,0.063066862100019,-0.6879823652202042,-2.7936011161198486,-4.508258413511605,48.17774634048586,0.23250007629394176,1.4788811627998761,0.4698743820190465,-1.204458453410929,2.144207217449022,-0.36729203569594304,1.307040799734036,0.7612006759643535,17.02125069242841,-46.793183682187646,0.8371664177149881,3,0.02250099182128551,-1.702499389648441,-3.7656245231628453,-4.9375000000000036,0.28499984741210227,0,0.02357196785546467,1.157490343083365,29.040000915527344,1.133328058684236,29.295000076293945,1.0120099892318,29.09250068664551,0.02357196785546467
999,2012-03-06,28.709999084472656,28.875,28.38500022888184,28.80500030517578,13302000.0,-0.01204406014803694,3.1701999870138002,-4.750405340962437,48.7063326508324,67.84969068083352,0.4896409872409322,-0.20100905271004876,-2.3801826661727077,-4.103353329908053,48.1344528794607,0.6749992370605469,1.3744574137724221,0.026374053955077414,-1.4312875419261601,1.484035649836315,-0.7024567439855396,0.7552048518956944,1.0927770469665532,22.336692277138237,-35.390927355877636,0.7288307979406182,3,0.40250110626220703,-1.352499008178711,-3.3643741607666016,-4.587499618530273,1.5450000762939453,1,0.0480669143894743,-2.1000089009830223,29.059999465942386,1.157490343083365,29.040000915527344,1.133328058684236,29.295000076293945,0.0480669143894743
1000,2012-03-07,28.90999984741211,29.024999618530273,28.739999771118164,28.93000030517578,10694000.0,0.0069662406589074966,1.7142960944595822,0.21052842916800513,51.67494210506138,64.8304296630226,0.29214411608020896,-0.24295356571199989,-2.5116830821951375,-4.249363556356595,48.6004671767514,0.3150005340576172,1.2126313814577827,0.11812486648559428,-1.0198616356940384,1.256111368665227,-0.4508683846042203,0.6871181175754089,0.8360652479248039,47.191009309581865,-9.29854127210163,0.5689932510898161,3,0.2025003433227539,-1.5112495422363281,-3.5643749237060547,-4.787500381469727,1.8800010681152344,2,0.028882773996141475,3.1701999870138002,28.709999084472656,-2.1000089009830223,29.059999465942386,1.157490343083365,29.040000915527344,0.028882773996141475
1001,2012-03-08,29.49250030517578,29.545000076293945,29.01000022888184,29.170000076293945,9520400.0,0.02014875340152633,1.5029246028027834,-16.12464238031661,62.15743339069101,62.96423654033238,-0.2592203515131395,-0.6704115348050514,-3.033137569476338,-4.779646400180752,49.00430475128877,0.6350002288818359,1.102267390091665,0.5803752899169936,-0.2716306564209354,1.4323812362549226,0.15437231674802732,1.00637826308596,0.1991221955029303,95.47415706689203,35.58544234586648,0.42600297316896524,3,-0.38000011444091797,-1.9975004196166992,-4.146875381469727,-5.370000839233398,0.7150001525878906,3,0.0257692708660735,1.7142960944595822,28.90999984741211,3.1701999870138002,28.709999084472656,-2.1000089009830223,29.059999465942386,0.0257692708660735
1002,2012-03-09,29.292499542236328,29.59749984741211,29.252500534057614,29.51749992370605,8457600.0,-0.0067814108966662845,-1.2623024633067677,-0.697675106308725,56.45160187681311,60.82822834045878,-0.08238426830872925,-0.3972520825932051,-2.7685623254273253,-4.53333005231158,48.17291389352245,0.34499931335449574,0.9396573063367519,0.32099952697753764,-0.4564209809098969,1.0984200348649722,-0.06771072696617964,0.7097097809212549,0.3468580675705084,74.84532774158832,14.074267207475657,0.38871025394371717,3,-0.17999935150146484,-1.4237499237060547,-4.040624618530273,-5.170000076293945,1.2275009155273438,4,0.01988565219310745,1.5029246028027834,29.49250030517578,1.7142960944595822,28.90999984741211,3.1701999870138002,28.709999084472656,0.01988565219310745
1003,2012-03-12,29.13249969482422,29.38750076293945,29.01749992370605,29.2549991607666,7709200.0,-0.0054621438905002595,-1.0993014485068107,0.5444411477980843,57.03078740730299,58.318978281762334,0.07228358673100033,-0.19549135775243442,-2.5349250219934873,-4.316577244362875,47.45281504977363,0.37000083923339844,0.8190746567414173,0.12812471389770508,-0.6157784082631537,0.8720278360585638,-0.2438268471827243,0.5000762749781344,0.4650001525878906,61.64945988588928,-1.4706468301212823,0.37195156108042915,3,-0.01999950408935547,-0.9549999237060547,-3.4218740463256836,-4.6449995040893555,1.3125,0,0.001802103206663519,-1.2623024633067677,29.292499542236328,1.5029246028027834,29.49250030517578,1.7142960944595822,28.90999984741211,0.001802103206663519
1004,2012-03-13,29.3174991607666,29.352500915527344,28.920000076293945,29.227500915527344,12785600.0,0.006350277795600601,4.4062011992323,-0.734682755936162,53.00328995905301,56.572584584392274,-0.19954220083873864,-0.306416010234301,-2.6622036166593226,-4.4540294856388165,46.4176344220062,0.43250083923339844,0.6762049293090726,0.2561242103576653,-0.3891754786482977,0.9014238993636283,-0.06652563414531443,0.578774054860645,0.2800006866455078,67.3468616054647,6.036142145065988,0.3226498445029807,3,-0.3262491226196289,-1.1399993896484375,-3.5074992179870605,-4.742499351501465,0.9800014495849574,1,0.0009380115417445545,-1.0993014485068107,29.13249969482422,-1.2623024633067677,29.292499542236328,1.5029246028027834,29.49250030517578,0.0009380115417445545
1005,2012-03-14,29.1875,29.47249984741211,29.11750030517578,29.32749938964844,14996000.0,-0.004434183149583548,-1.5357220708446866,-1.5555791035287032,50.8681575160426,55.212853684279814,-0.06107268868489513,-0.154612441294816,-2.4617477267143357,-4.261467777957154,45.52840250999734,0.3549995422363281,0.5527120581737428,0.1072500228881843,-0.5291126810837952,0.7436127268601638,-0.21093132909780365,0.42543137487417226,0.3614998626709003,39.48339691164257,-17.342622588008844,0.31818135198598957,3,-0.19624996185302734,-1.010000228881836,-3.2893753051757812,-4.55625057220459,1.0650005340576136,2,0.036573847049819364,4.4062011992323,29.3174991607666,-1.0993014485068107,29.13249969482422,-1.2623024633067677,29.292499542236328,0.036573847049819364
1006,2012-03-15,29.25,29.36750030517578,29.07500076293945,29.15500068664551,13293200.0,0.0021413276231263545,-1.2941216069651753,-0.6785694822887858,48.1682443935012,54.299970763770936,-0.14597842539391692,-0.18941332697180258,-2.4633789107705084,-4.265476205577507,44.23270155678824,0.2924995422363317,0.344802396170806,0.1460000038146987,-0.4777246491697227,0.76972465679912,-0.165862322677512,0.45786233030690937,0.25243987731933615,48.70849227910643,-3.170542850524015,0.3118623264922115,3,-0.25874996185302734,-0.9525003433227539,-3.3518753051757812,-4.61875057220459,0.27499961853027344,3,0.05264960394965268,-1.5357220708446866,29.1875,4.4062011992323,29.3174991607666,-1.0993014485068107,29.13249969482422,0.05264960394965268
1007,2012-03-16,29.170000076293945,29.375,29.0674991607666,29.357500076293945,16006400.0,-0.0027350401267026703,1.7640543830473023,-1.9736984761178886,49.374128892362265,53.04832424351777,-0.05095760554250006,-0.05555552114507378,-2.3073553799062836,-4.135159011794993,43.4210674304951,0.30750083923339844,0.23635997965751443,0.030000114440916548,-0.5126299652235531,0.5726301941053862,-0.24131492539131827,0.30131515427315136,0.30249977111816406,45.24888752334561,-2.9894904378160945,0.2713150398322354,3,-0.17875003814697266,-0.3249998092651367,-3.2256250381469727,-4.492500305175781,0.5625,4,0.03556737671430077,-1.2941216069651753,29.25,-1.5357220708446866,29.1875,4.4062011992323,29.3174991607666,0.03556737671430077
1008,2012-03-19,29.709999084472656,29.93000030517578,29.03750038146973,29.11000061035156,15918400.0,0.018512135987876155,-1.395976384685902,-3.1999918619791856,49.61937456837103,53.14977334546651,-0.5465314752300401,-0.5482523266831407,-2.7696137254063267,-4.624303440272342,42.82091161649685,0.8924999237060511,0.1730424558604362,0.5221241950988755,-0.04496034988114772,1.0892087400788988,0.23858192260886568,0.8056664675888854,-1.3249988555908168,78.21770585669205,34.97515505576528,0.2835422724900109,3,-0.3749990463256836,-0.8199987411499023,-2.983123779296875,-4.249999046325684,0.7375011444091832,0,0.02726359469039319,1.7640543830473023,29.170000076293945,-1.2941216069651753,29.25,-1.5357220708446866,29.1875,0.02726359469039319
1009,2012-03-20,29.1299991607666,29.649999618530273,29.0,29.53750038146973,10588000.0,-0.01952204448263284,1.0553357538327925,-0.6791704283915942,50.528520197213794,53.02239313348343,0.1109816858431607,0.08161195045804703,-2.1073385315289173,-3.982214318514515,42.00936756268895,0.7099990844726562,0.15232944759141276,-0.08687572479248118,-0.5696685739219269,0.3959171243369646,-0.32827214935720406,0.1545206997722417,-0.7140989303588832,13.978399796549546,-30.97218247828409,0.24139642456472327,3,0.2950010299682617,-0.1537494659423828,-2.3824987411499023,-3.376249313354492,1.6675014495849574,1,0.04514248444705449,-1.395976384685902,29.709999084472656,1.7640543830473023,29.170000076293945,-1.2941216069651753,29.25,0.04514248444705449
1010,2012-03-21,29.1875,29.41250038146973,29.145000457763672,29.272499084472656,8427200.0,0.0019739389251629547,-2.1470918229961824,0.2085860855238505,48.42027727061493,51.496042453474985,0.10838127825314103,0.03350805213597852,-2.0736714386287076,-3.9820102335231233,41.01109364509667,0.28250122070312855,0.11137672692984069,-0.03424987792968892,-0.5136053261115663,0.44510557025218844,-0.2739276020206276,0.20542784616124976,-0.7413177680969198,20.161283706736015,-24.730133233320238,0.23967772409093954,3,0.23750019073486328,-0.21125030517578125,-2.3581252098083496,-3.223750114440918,1.6924991607666016,2,0.03802999949812613,1.0553357538327925,29.1299991607666,-1.395976384685902,29.709999084472656,1.7640543830473023,29.170000076293945,0.03802999949812613
1011,2012-03-22,29.31999969482422,29.375,29.0,29.03750038146973,9368000.0,0.0045396041053265,-1.0979016501896677,-3.3235571313167163,54.26827566315279,51.25345065195717,-0.057173272200184755,-0.0877383759041841,-2.1107779222931526,-4.064949166054177,39.8118697040406,0.375,0.16308959325884942,0.08824987411498952,-0.39051234565268444,0.5670120938826635,-0.15113123576884746,0.3276309839988265,-0.8441411014556834,34.40855804490677,-13.687579339095663,0.2393811098838377,3,0.10500049591064453,-0.19249916076660156,-2.2937498092651367,-3.083749771118164,1.4250011444091797,3,0.03180425814936161,-2.1470918229961824,29.1875,1.0553357538327925,29.1299991607666,-1.395976384685902,29.709999084472656,0.03180425814936161
1012,2012-03-23,29.69499969482422,29.75,29.22500038146973,29.377500534057614,10151200.0,0.01278990463516938,1.4561398812312165,1.1238935663117793,58.734528045369125,51.44275516729786,-0.4124476379776141,-0.462010737663185,-2.3784993159372547,-4.390498885252143,38.53775734256836,0.5249996185302699,0.19971250393812312,0.4477499008178718,-0.0703585565198992,0.9658583581556428,0.18869567214898808,0.7068041294867555,-1.1900582672195377,74.7311254583788,21.766335829564383,0.25905422866888533,3,-0.26999950408935547,-0.5674991607666016,-2.276874542236328,-3.169999122619629,1.0774993896484375,4,-0.005724872134737713,-1.0979016501896677,29.31999969482422,-2.1470918229961824,29.1875,1.0553357538327925,29.1299991607666,-0.005724872134737713
1013,2012-03-26,30.01499938964844,30.17499923706055,29.3125,29.84000015258789,16363600.0,0.010776214787434402,2.4848529219102455,0.5511801563128951,68.09986783474372,53.12015270904127,-0.6639182289112107,-0.7578593386572798,-2.6032627341038967,-4.651340613848436,37.3697911418619,0.8624992370605504,0.14589110517495385,0.7277496337890668,0.10680430392915241,1.3486949636489811,0.4172769688591096,1.038222298719024,-1.4815567844923372,86.38298286794,28.323515021311067,0.3104726649299577,3,-0.4274997711181676,-0.764999389648441,-2.5968742370605504,-3.489998817443851,0.5325012207031179,0,-0.009411938000969067,1.4561398812312165,29.69499969482422,-1.0979016501896677,29.31999969482422,-2.1470918229961824,29.1875,-0.009411938000969067
1014,2012-03-27,29.95249938964844,30.06999969482422,29.88750076293945,29.9950008392334,10662000.0,-0.002082292229582894,-1.1159455544620778,-0.24286648501359875,65.03244281527512,54.69396218673377,-0.5608502814491487,-0.7150891910475146,-2.439453471322647,-4.516552012720769,35.82543757049857,0.18249893188476918,0.13646249824346768,0.6544996261596729,-0.005483382291366468,1.3144826346107124,0.324508121934155,0.9844911303851909,-1.3533945192161596,81.06383047799005,20.736080259485746,0.32999150422551965,3,-0.3649997711181676,-0.702499389648441,-2.504999160766605,-3.427498817443851,-0.8499984741210973,1,0.016526194785750237,2.4848529219102455,30.01499938964844,1.4561398812312165,29.69499969482422,-1.0979016501896677,29.31999969482422,0.016526194785750237
1015,2012-03-28,29.837499618530273,30.07500076293945,29.627500534057614,29.920000076293945,8992000.0,-0.0038394048397146774,1.2802453057575345,1.9411210339722487,55.749992211654785,55.53637861097306,-0.3843726377006256,-0.5706729369813388,-2.236818444346227,-4.335066402405971,34.61557284857929,0.44750022888183594,0.13571069423815274,0.5022499084472649,-0.19209908873078874,1.1965989056253186,0.1550754098582381,0.8494244070362917,-1.1753589734328607,71.27660955979967,14.758706593617838,0.34717449858902605,3,-0.25,-0.5874996185302734,-2.3299994468688965,-3.3124990463256836,-0.38999938964843395,2,0.03217431098767687,-1.1159455544620778,29.95249938964844,2.4848529219102455,30.01499938964844,1.4561398812312165,29.69499969482422,0.03217431098767687
1016,2012-03-29,29.75,29.795000076293945,29.38750076293945,29.63500022888184,8691200.0,-0.0029325385722311914,2.975604536700227,-1.393928885189766,57.92209422147064,56.48615253642954,-0.24416597050827704,-0.47151280185229183,-2.070967824379075,-4.1876209770029185,33.12657017307851,0.44999885559082387,0.14325137267803356,0.3920002937316909,-0.32620200006606836,1.1102025875294501,0.032899146832811255,0.7511014406305705,-1.0273450112240603,55.26318431233938,1.0196420389562988,0.3591011468988805,3,-0.16250038146972656,-0.47000026702880504,-1.9687495231628418,-3.22499942779541,-0.12249946594238637,3,0.037983165067784874,1.2802453057575345,29.837499618530273,-1.1159455544620778,29.95249938964844,2.4848529219102455,30.01499938964844,0.037983165067784874
1017,2012-03-30,29.5,29.79999923706055,29.399999618530273,29.772499084472656,12002000.0,-0.008403361344537785,1.4427503144946805,-2.3695619723683414,56.17129576840439,57.2141437808777,0.06433251684893904,-0.19529682063913967,-1.7325425816511313,-3.8763647575309292,32.167889277819405,0.399999618530277,0.16679217448831452,0.11900033950805522,-0.5856578359290445,0.823658514945155,-0.23332874821049288,0.4713294272266033,-0.7192512412926746,21.739149664527396,-30.263569099807533,0.35232908771854904,3,0.08749961853027344,-0.22000026702880504,-1.7187495231628418,-2.97499942779541,0.034999847412109375,4,0.04220341827909824,2.975604536700227,29.75,1.2802453057575345,29.837499618530273,-1.1159455544620778,29.95249938964844,0.04220341827909824
1018,2012-04-02,29.7450008392334,29.97500038146973,29.274999618530273,29.5,11777600.0,0.008305113194352565,-1.014386040984584,-0.8990886692611362,57.03706820116995,57.93731578131727,-0.195768317706019,-0.40722652693114014,-1.8700216329765915,-4.059340194805365,31.248580278506523,0.7000007629394567,0.20753104774308895,0.3297511100769057,-0.3758019502058012,1.0353041703596126,-0.023025420064445967,0.6825276402182574,-0.9084820613919433,58.75006854524369,8.329376743110217,0.3527765301413534,4,-0.157501220703125,-0.4650011062622035,-1.8431262969970703,-3.142500877380371,-0.3900012969970703,0,0.03454356080851051,1.4427503144946805,29.5,2.975604536700227,29.75,1.2802453057575345,29.837499618530273,0.03454356080851051
1019,2012-04-03,30.09000015258789,30.147499084472656,29.59250068664551,29.709999084472656,15691600.0,0.01159856458633679,1.2424226077172504,1.5510194548894132,63.87395132432502,59.654390676173946,-0.43613501004437794,-0.6783163179016363,-2.0933750521898418,-4.345985288947649,31.76933106769232,0.5549983978271449,0.2620741425055435,0.6057503700256355,-0.0790106468872267,1.2905113869384977,0.26336986156920617,0.9481308784820648,-1.19994215637767,93.40986050660085,39.886986963767285,0.3423805084564307,4,-0.5025005340576172,-0.8100004196166957,-2.1881256103515625,-3.4875001907348633,-0.5475006103515625,1,0.015204401975528858,-1.014386040984584,29.7450008392334,1.4427503144946805,29.5,2.975604536700227,29.75,0.015204401975528858
1020,2012-04-04,29.7450008392334,29.920000076293945,29.54999923706055,29.872499465942386,10308800.0,-0.01146558031256173,2.325852521130834,-0.3355217587712787,57.001430377417826,59.9580745333145,-0.004176984176570642,-0.28201229085320634,-1.6395945887403585,-3.9384170524558186,32.085634879341484,0.5400009155273402,0.26978740978630356,0.21900100708007741,-0.41853217167507495,0.8565341858352298,-0.09976558229749699,0.5377675964576518,-0.8035451933891657,53.86836772392505,-0.25260805972536104,0.3187665893775759,4,-0.045001029968258166,-0.4650011062622035,-1.6175003051757812,-2.9925003051757812,-0.2650012969970703,2,-0.02160026577839602,1.2424226077172504,30.09000015258789,-1.014386040984584,29.7450008392334,1.4427503144946805,29.5,-0.02160026577839602
1021,2012-04-05,30.252500534057614,30.28750038146973,29.51749992370605,29.57999992370605,13395600.0,0.017061680299394366,1.0740744546397798,-5.274571402925981,63.659319659781694,60.505273601582566,-0.40844308403927343,-0.7690868013998795,-2.0265463079932893,-4.379402279881884,31.992444745478277,0.770000457763679,0.3328854975710023,0.6885006904602022,-0.026515932935737396,1.4035173138561419,0.3309923787622324,1.046009002158172,-1.261703144564727,96.5432275517002,39.593932192556395,0.3575083116979692,4,-0.47125053405761363,-0.9162502288818288,-2.0643754005432093,-3.4512500762939418,-1.0725002288818324,3,-0.02660938074423047,2.325852521130834,29.7450008392334,1.2424226077172504,30.09000015258789,-1.014386040984584,29.7450008392334,-0.02660938074423047
1022,2012-04-09,29.875,30.087499618530273,29.677499771118164,29.915000915527344,13295600.0,-0.012478325010940261,1.1298786227396582,-0.05948086129830055,52.1710651138838,58.735406632598135,-0.0030445319886354127,-0.36439182021929284,-1.5328168181132469,-3.945369757392193,31.836864926703,0.5750007629394496,0.3987107178016416,0.2818751335144043,-0.43403062479505294,0.9977808918238615,-0.0760777456403261,0.6398280126691347,-0.8064004309885036,59.25925228222313,4.793711907001587,0.3579528791547288,4,-0.09375,-0.5387496948242152,-1.6549997329711914,-3.0087499618530273,-0.7224998474121094,0,-0.008284500952046359,1.0740744546397798,30.252500534057614,2.325852521130834,29.7450008392334,1.2424226077172504,30.09000015258789,-0.008284500952046359
1023,2012-04-10,29.184999465942386,29.9424991607666,29.147499084472656,29.8700008392334,10679200.0,-0.023096252186028954,-1.092099583396075,17.124642380316523,50.703328738135205,57.14328284624925,0.6222782646448657,0.34756328003785697,-0.7337401263666301,-3.196926619776402,31.709768667467873,0.7950000762939453,0.41875156812970005,-0.41075038909911754,-1.1198978376092654,0.29839705941103034,-0.7653241133541897,-0.056176664844045376,-0.043265848183395406,3.289503403944493,-53.97180093750306,0.35457372425507355,4,0.532500267028805,0.15125083923339844,-0.9649991989135778,-2.213748931884769,0.19750022888183238,1,0.011992475171300088,1.1298786227396582,29.875,1.0740744546397798,30.252500534057614,2.325852521130834,29.7450008392334,0.011992475171300088
1024,2012-04-11,29.34499931335449,29.73749923706055,29.24250030517578,29.5049991607666,14171200.0,0.005482263160525802,-1.7123387889049337,0.23357595130563263,51.96260882585719,56.72246247004952,0.410176656326815,0.19998251781678889,-0.7711260511475473,-3.3041852765202826,31.794615937359854,0.5524997711181641,0.393283861423388,-0.2521255493164105,-0.9591046772867955,0.45485357865397447,-0.605615113301603,0.10136401466878198,-0.19750022888183238,17.324561770418697,-42.78604104269564,0.35348956398519293,4,0.37250041961670277,-0.008749008178703832,-1.12499904632568,-2.2362489700317347,-0.592498779296875,2,0.00034078136363380196,-1.092099583396075,29.184999465942386,1.1298786227396582,29.875,1.0740744546397798,30.252500534057614,0.00034078136363380196
1025,2012-04-12,30.2549991607666,30.290000915527344,29.29750061035156,29.36750030517578,17164000.0,0.031010389119279447,1.0731025662988838,-5.546873137352951,59.75991293887445,56.92666454976105,-0.4854199605761238,-0.6597691420032561,-1.5515348869515861,-4.146715221202648,32.02156941030282,0.9925003051757848,0.3220383627618446,0.604499340057373,-0.1328031267837133,1.3418018068984594,0.23584810663682987,0.9731505734779162,-1.1075000762939453,96.9363939899833,32.187720989855634,0.36865123342054357,4,-0.5362491607666016,-0.7399988174438477,-2.0199990272521973,-3.0437488555908203,-2.094999313354492,3,-0.023549814519717827,-1.7123387889049337,29.34499931335449,-1.092099583396075,29.184999465942386,1.1298786227396582,29.875,-0.023549814519717827
1026,2012-04-13,30.790000915527344,30.920000076293945,30.07749938964844,30.10000038146973,21497200.0,0.017683086088282174,-1.2925110223613279,0.7774663930110318,61.060616686176864,57.469922429513545,-0.9581423626835672,-1.131494677270652,-1.9631282272908877,-4.602467521989851,32.629982773158765,0.8425006866455043,0.2828541628346102,1.0625010490417495,0.19172965432028022,1.9332724437632187,0.6271153516810166,1.4978867464024823,-1.5511016845703125,92.66577782655996,27.974429747482006,0.4353856973607341,4,-0.756251335144043,-0.8700008392333984,-2.5343756675720215,-3.5787506103515625,-1.7350006103515625,4,-0.04254632459690455,1.0731025662988838,30.2549991607666,-1.7123387889049337,29.34499931335449,-1.092099583396075,29.184999465942386,-0.04254632459690455
1027,2012-04-16,30.207500457763672,30.76250076293945,30.01000022888184,30.76000022888184,18308400.0,-0.018918494330733115,1.699549421638034,-0.800723686210995,51.846532486940355,56.8931962390436,-0.29583957705608555,-0.4925344905977447,-1.290054765230174,-3.940945095615618,33.230604749973836,0.7800006866455043,0.28168993950298926,0.42812557220458913,-0.4262658829253638,1.282517027334542,0.0009298446396108773,0.8553212997695674,-0.9099998474121129,59.802582801481975,-2.0563149554235594,0.4271957275649768,4,-0.1737508773803711,-0.28750038146972656,-1.9037504196166992,-2.9962501525878906,-0.6100006103515625,0,-0.034014735976733546,-1.2925110223613279,30.790000915527344,1.0731025662988838,30.2549991607666,-1.7123387889049337,29.34499931335449,-0.034014735976733546
1028,2012-04-17,30.520000457763672,30.625,30.3125,30.40749931335449,10328800.0,0.010345112811864121,-1.066117265774258,-0.20362206518475046,55.19451633493065,55.928814573555336,-0.544058445875617,-0.7812973184800924,-1.5143007701920155,-4.173400429080633,33.13208964520595,0.4174995422363281,0.28938647676827856,0.7001255035400398,-0.21504899561425006,1.6153000026943296,0.24253825396289486,1.1577127531171847,-1.0602499008178725,76.15501203534309,16.034499709215495,0.45758724957714464,4,-0.4862508773803711,-0.6000003814697266,-2.0293755531311035,-3.3087501525878906,-0.7275009155273438,1,-0.044806693468705916,1.699549421638034,30.207500457763672,-1.2925110223613279,30.790000915527344,1.0731025662988838,30.2549991607666,-0.044806693468705916
1029,2012-04-18,30.44499969482422,30.6200008392334,30.32999992370605,30.40250015258789,8480000.0,-0.0024574299414984457,-2.093343098958254,0.3777698658935506,55.60165785364726,55.77328429313638,-0.46198832973612625,-0.6353009746508214,-1.3527575646848362,-4.016501523899233,33.124266867722724,0.2900009155273473,0.3236965511780774,0.5593747138977037,-0.3358437821273341,1.4545932099227414,0.11176546588518477,1.0069839619102225,-0.8392241859436034,70.72415791558765,11.518497169344727,0.4476092480125198,4,-0.41125011444091797,-0.5249996185302734,-1.799999713897705,-3.2337493896484375,-0.5025005340576172,2,-0.0348989985432856,-1.066117265774258,30.520000457763672,1.699549421638034,30.207500457763672,-1.2925110223613279,30.790000915527344,-0.0348989985432856
1030,2012-04-19,30.29750061035156,30.565000534057614,30.127500534057614,30.3174991607666,8522400.0,-0.004844772079197424,-1.4305643123188194,-0.47055919576348004,54.99316381448713,54.810378088103654,-0.2546549737965371,-0.42201664773226,-1.1155830918330594,-3.780943299192792,32.92157549373157,0.4375,0.3366628910755125,0.35637559890746573,-0.49306814683279754,1.205819344647729,-0.06834627396266413,0.7810974717775956,-0.5603026447296102,31.593453810714873,-26.949671255264096,0.42472187287013147,4,-0.26375102996825817,-0.3375005722045863,-1.7131257057189906,-3.0862503051757777,-0.4549999237060476,3,-0.05099430795179438,-2.093343098958254,30.44499969482422,-1.066117265774258,30.520000457763672,1.699549421638034,30.207500457763672,-0.05099430795179438
1031,2012-04-20,30.252500534057614,30.53750038146973,30.145000457763672,30.45499992370605,7841200.0,-0.0014852735502073333,1.1360522327637474,10.125703385787423,57.12932487293681,55.361295839109545,-0.2342933458142653,-0.3199794901394206,-0.9906230683543811,-3.6461739625360003,33.10143993024982,0.39249992370605824,0.2939817142535617,0.2647504806518519,-0.5424623828117277,1.0719633441154315,-0.1388559510799361,0.6683569123836399,-0.397022357368467,32.22593130508114,-29.69320094120887,0.4036064317317898,4,-0.21875095367431285,-0.292500495910641,-1.6681256294250453,-3.0412502288818324,-0.18250083923339488,4,-0.06916785884491805,-1.4305643123188194,30.29750061035156,-2.093343098958254,30.44499969482422,-1.066117265774258,30.520000457763672,-0.06916785884491805
1032,2012-04-23,29.524999618530273,30.20249938964844,29.1200008392334,30.0625,17347200.0,-0.02404762921029735,1.6483172151514656,2.6543308718257856,48.09026788966521,55.0709557448351,0.48985209458559353,0.4154318390755378,-0.2227693112044804,-2.8499862849444924,31.968360596413863,1.1324996948242152,0.28423268472236884,-0.45425043106079244,-1.2778567593768742,0.3693558972552893,-0.8660535952188333,-0.04244726690275158,1.3950004577636719,26.91023289943768,-33.947023742456416,0.4118031641580416,4,0.49500083923339844,0.4350004196166992,-0.8806247711181641,-2.313749313354492,-0.15250015258788707,0,-0.01591868990438583,1.1360522327637474,30.252500534057614,-1.4305643123188194,30.29750061035156,-2.093343098958254,30.44499969482422,-0.01591868990438583
1033,2012-04-24,29.732500076293945,29.809999465942386,29.372499465942386,29.587499618530273,9430800.0,0.007027958016752711,1.9166740841523666,-0.2697681020563865,46.82081042509169,54.49964481141671,0.4114502870702914,0.19571658068917586,-0.3986018235799236,-2.9846207365555344,30.272639321763123,0.4375,0.20253562686787063,-0.23262500762939453,-1.0633092297405824,0.5980592144817933,-0.6479671186849885,0.1827171034261994,1.1515000152587902,40.833282470703125,-15.2492163325904,0.4153421110555938,4,0.28750038146972656,0.22749996185302734,-0.8143749237060547,-2.521249771118164,-0.9325008392333949,1,-0.004540493686552516,1.6483172151514656,29.524999618530273,1.1360522327637474,30.252500534057614,-1.4305643123188194,30.29750061035156,-0.004540493686552516
1034,2012-04-25,30.44750022888184,30.60000038146973,29.88999938964844,29.934999465942386,12150800.0,0.024047764256392767,-1.3568461840422434,3.534476861961011,55.86148441115569,54.06648608611462,-0.14607498949009212,-0.5062538236312477,-1.0633819409015608,-3.638104014505032,28.923965287995753,0.8675003051757848,0.2216973540633198,0.457625102996829,-0.40051822890082533,1.3157684348944834,0.028553437048000063,0.886696768945658,0.4012198776245093,89.69593244890756,31.956394198016298,0.42907166594882806,4,-0.4274997711181676,-0.48750019073486683,-1.3350000381469762,-3.191249847412113,-2.3850002288818395,2,-0.02151246183501765,1.9166740841523666,29.732500076293945,1.6483172151514656,29.524999618530273,1.1360522327637474,30.252500534057614,-0.02151246183501765
1035,2012-04-26,30.79750061035156,30.875,30.377500534057614,30.47249984741211,11107600.0,0.011495209092328595,1.072916418313758,0.6341468860951631,54.67009106560719,53.356427683829104,-0.4593325436177764,-0.8228327967947955,-1.3784502990129859,-3.9270812702585225,28.340776985745986,0.49749946594238637,0.31507245793648053,0.7596254348754847,-0.16727181470567132,1.6865226844566408,0.2961768100849085,1.223074059666061,-1.6774997711181605,95.58407825023754,40.98686563822156,0.4634486247905778,4,-0.8000001907348597,-0.8375005722045863,-1.596875667572018,-3.5412502288818324,-2.257499694824215,3,-0.02776204018639017,-1.3568461840422434,30.44750022888184,1.9166740841523666,29.732500076293945,1.6483172151514656,29.524999618530273,-0.02776204018639017
1036,2012-04-27,30.8799991607666,31.052499771118164,30.71500015258789,30.934999465942386,9787200.0,0.0026787417413773884,1.327576227934019,-0.16923131096166635,59.070384915840876,54.15907795370694,-0.5897397349427713,-0.8604497364614332,-1.4232096407372907,-3.945222029556085,28.418201761312805,0.33749961853027344,0.4037009924950361,0.7856240272521973,-0.20308738435648266,1.7743354388608772,0.2912683214478591,1.2799797330565355,-1.724898338317871,91.07370216327504,35.5350394712836,0.49435570580433996,4,-0.7937488555908203,-0.8537492752075195,-1.6793742179870605,-3.623748779296875,-2.4274997711181605,4,-0.033597749427378365,1.072916418313758,30.79750061035156,-1.3568461840422434,30.44750022888184,1.9166740841523666,29.732500076293945,-0.033597749427378365
1037,2012-04-30,30.7450008392334,31.03750038146973,30.57749938964844,31.02750015258789,9375200.0,-0.004371707422347382,2.041331172720724,5.136322652239923,65.6469526809245,55.32045976992848,-0.41401719788663627,-0.6613020087147135,-1.2407854146105493,-3.7414469176033336,28.39129117301339,0.46000099182128906,0.3788135464377298,0.5883756637573256,-0.39954020400963586,1.5762915315242871,0.09441772987384311,1.0823335976408082,-1.514004058837891,81.69649547458909,18.741130321014943,0.49395793388348125,4,-0.6587505340576172,-0.6587505340576172,-1.4687504768371582,-3.488750457763672,-1.6600017547607422,0,-0.021954826019969342,1.327576227934019,30.8799991607666,1.072916418313758,30.79750061035156,-1.3568461840422434,30.44750022888184,-0.021954826019969342
1038,2012-05-01,30.772499084472656,31.337499618530273,30.76000022888184,30.86750030517578,17178000.0,0.0008943972837420766,-8.625075499889247,0.33628832429731753,64.70891357949964,56.332377072800966,-0.4491665462730161,-0.6407261438653933,-1.2293123675824802,-3.696555923462981,28.239267731842965,0.592498779296875,0.30237900491730585,0.5644989967346206,-0.4400142725580878,1.569012266027329,0.06224236208826639,1.0667556313809747,-1.4686421844482425,60.96715407816758,-7.439634926992298,0.5022566346463536,5,-0.5437488555908203,-0.5437488555908203,-1.496248722076416,-3.5162487030029297,-1.5699996948242152,1,-0.04549515509569679,2.041331172720724,30.7450008392334,1.327576227934019,30.8799991607666,1.072916418313758,30.79750061035156,-0.04549515509569679
1039,2012-05-02,30.54750061035156,30.79750061035156,30.167499542236328,30.40250015258789,25366800.0,-0.007311673761154713,-1.0487783697951119,-1.5263009958239266,53.509317523498005,56.16750526269107,-0.23255490051214522,-0.40021472473267394,-0.9606253786620087,-3.4065276812824514,27.423426551845626,0.6300010681152308,0.3185193130905475,0.3166254997253368,-0.6973654792230164,1.33061647867369,-0.19036998974884156,0.8236209891995152,-1.1216251472167933,32.47872165264382,-30.98418872906238,0.5069954894741774,5,-0.318750381469723,-0.318750381469723,-1.1287508010864222,-3.1687507629394496,-1.402500152587887,2,-0.05720603448318906,-8.625075499889247,30.772499084472656,2.041331172720724,30.7450008392334,1.327576227934019,30.8799991607666,-0.05720603448318906
1040,2012-05-03,29.102500915527344,30.627500534057614,28.84499931335449,30.502500534057614,47838000.0,-0.04730336904664967,1.1606080397653475,-9.655139301781276,33.38255568035402,53.5289753524041,1.1455774892156079,1.0479093389099958,0.49476406388519223,-1.899171069762808,26.661037703915703,1.782501220703125,0.25083951571696517,-1.0962491989135756,-2.2107808031087117,0.018282405281560443,-1.6535150010111437,-0.5389833968160076,2.2349987030029297,10.331055993780296,-47.39565989771849,0.557265802097568,5,0.9887485504150391,0.9887485504150391,0.31624889373779297,-1.6650009155273438,-0.015001296997070312,3,-0.03573579186703024,-1.0487783697951119,30.54750061035156,-8.625075499889247,30.772499084472656,2.041331172720724,30.7450008392334,-0.03573579186703024
1041,2012-05-04,29.44750022888184,29.72249984741211,28.82749938964844,29.05500030517578,23403600.0,0.011854627695258468,-1.1120911024339837,-0.28035716475273587,42.14874893154862,52.868806579280026,0.7536329081300508,0.6740690839465984,0.16341047473921577,-2.1847228342556626,25.348531030356114,0.8950004577636683,0.18830368659972407,-0.710999870300288,-1.8744289505751155,0.4524292099745395,-1.2927144104377035,-0.12928533016287247,1.8401493835449187,24.701226402262105,-31.40950442311757,0.5817145401374139,5,0.634999275207516,0.634999275207516,-0.02875041961670277,-2.0100002288818395,-0.15749931335449574,4,-0.030817533111500928,1.1606080397653475,29.102500915527344,-1.0487783697951119,30.54750061035156,-8.625075499889247,30.772499084472656,-0.030817533111500928
1042,2012-05-07,29.627500534057614,29.772499084472656,29.239999771118164,29.239999771118164,13476800.0,0.006112583539408023,-1.7483781415815949,0.9872632821953042,40.52043630623439,52.16876501051811,0.6590025669741557,0.5002227097954624,-0.009114171097358792,-2.302547574725512,23.937329660742897,0.5324993133544922,0.14004491224333293,-0.5186245918273968,-1.6998790321382877,0.662629848483494,-1.1092518119828405,0.07200262832804682,1.5617430694580108,31.872552647756574,-20.80619478882142,0.5906272201554454,5,0.45499897003174183,0.45499897003174183,-0.1937508583068812,-2.1900005340576136,-0.9025001525878835,0,-0.03965913840954882,-1.1120911024339837,29.44750022888184,1.1606080397653475,29.102500915527344,-1.0487783697951119,30.54750061035156,-0.03965913840954882
1043,2012-05-08,29.53499984741211,29.770000457763672,29.03750038146973,29.524999618530273,14596800.0,-0.0031221225205674275,2.052074434055592,0.025806991464939547,40.370361100862304,50.447529087152176,0.8052190367268075,0.6538101750029597,0.09542188977449584,-2.1437463086165316,23.97457818593562,0.7325000762939418,0.07595459243745495,-0.6286252975463853,-1.7592102704016739,0.5019596753089033,-1.1939177839740296,-0.063332811118741,1.5597739875488266,35.91370656669709,-13.884164066211916,0.5652924864276444,5,0.5474996566772461,0.5474996566772461,-0.10125017166137695,-2.0974998474121094,-0.412500381469723,1,-0.015236186397979079,-1.7483781415815949,29.627500534057614,-1.1120911024339837,29.44750022888184,1.1606080397653475,29.102500915527344,-0.015236186397979079
1044,2012-05-09,29.354999542236328,29.7450008392334,29.14249992370605,29.32749938964844,17672800.0,-0.006094474559191654,-2.0314581294024703,2.749952317375193,40.094567689987336,48.828026489861074,0.9096055738157247,0.8797008032724989,0.2687698089891377,-1.8996153124424957,24.013839667714464,0.6025009155273473,0.12208445582365712,-0.809125614166259,-1.9381940165506961,0.319942788218178,-1.3736598153584758,-0.2445914129740423,1.649083314912108,29.305545400696527,-21.85342105009744,0.5645342011922178,5,0.7274999618530273,0.7274999618530273,0.0787501335144043,-1.9174995422363281,0.245000839233402,2,-0.0051950316799858065,2.052074434055592,29.53499984741211,-1.7483781415815949,29.627500534057614,-1.1120911024339837,29.44750022888184,-0.0051950316799858065
1045,2012-05-10,29.542499542236328,29.872499465942386,29.40999984741211,29.57500076293945,13468000.0,0.006387327641760754,-2.109234754064752,-1.1818560133167109,42.755085715931735,47.01521546764894,0.587102384842126,0.6704600633245335,0.09745244399933028,-2.0190876819179095,23.132222494605198,0.5174999237060582,0.16972657041760186,-0.5860006332397454,-1.7474929542780586,0.5754916877985679,-1.1667467937589038,-0.005254472720586989,1.3745199762121096,68.42106223796739,14.253045717998866,0.5807461605191573,5,0.5399999618530273,0.5399999618530273,-0.1087498664855957,-2.104999542236328,0.4825000762939453,3,-0.013455160891324036,-2.0314581294024703,29.354999542236328,2.052074434055592,29.53499984741211,-1.7483781415815949,29.627500534057614,-0.013455160891324036
1046,2012-05-11,29.479999542236328,29.74250030517578,29.315000534057614,29.34000015258789,8139600.0,-0.0021155962077834545,-3.500030116248589,-4.307511737089673,49.46871156305045,45.2176331212185,0.48067630864438726,0.6638204166873898,0.16921431508081497,-1.894699562099671,21.48345293600586,0.4274997711181676,0.09533867199653656,-0.5830005645751939,-1.735135481612609,0.5691343524622212,-1.1590680230939014,-0.006933106056486338,1.35343917106011,52.99396957375808,-4.4310443072211925,0.5760674585187082,5,0.6024999618530273,0.6024999618530273,0.01000022888183949,-2.042499542236328,0.8575000762939453,4,-0.013314108880623121,-2.109234754064752,29.542499542236328,-2.0314581294024703,29.354999542236328,2.052074434055592,29.53499984741211,-0.013314108880623121
1047,2012-05-14,29.18000030517578,29.59000015258789,28.957500457763672,29.207500457763672,16246400.0,-0.01017636505152364,-1.6772482500827528,-0.19643051771117165,43.61640000476011,42.87402050180299,0.5982464594119179,0.9306077754225939,0.4834010084206355,-1.5384790206829742,20.088573529362126,0.6324996948242188,-0.011629569235022785,-0.8316247940063484,-2.0465530863330095,0.38330349832031274,-1.439088940169679,-0.2241606478430178,1.5732008351747382,24.31694957298265,-33.75244987528984,0.60746414616333,5,0.6324996948242188,0.9024991989135742,0.3787498474121094,-1.662500381469723,1.467498779296875,0,0.0037697261549394234,-3.500030116248589,29.479999542236328,-2.109234754064752,29.542499542236328,-2.0314581294024703,29.354999542236328,0.0037697261549394234
1048,2012-05-15,29.15250015258789,29.47500038146973,29.11249923706055,29.11249923706055,12589200.0,-0.0009424315387348559,-17.12464238031983,-1.454570675544329,32.211506467442604,40.50759705113017,0.4154752205471439,0.8963622798826911,0.5244168660362973,-1.4654039430888623,18.618313106317647,0.3625011444091797,-0.1668577486179501,-0.7907499313354478,-2.0386861985188034,0.4571863358479078,-1.4147180649271256,-0.16678179774377,1.5236729177345474,21.31146515801819,-31.404216552397177,0.6239681335916787,5,0.5749998092651367,0.9299993515014648,0.40625,-1.5712499618530273,0.7175006866455078,1,-0.014664257572440498,-1.6772482500827528,29.18000030517578,-3.500030116248589,29.479999542236328,-2.109234754064752,29.542499542236328,-0.014664257572440498
1049,2012-05-16,29.38249969482422,29.54999923706055,29.07500076293945,29.20000076293945,17339600.0,0.007889530607408712,-1.1965301604381808,4.562368872783252,29.900514226574003,40.120703556265724,0.0031754225841140737,0.6141704068207119,0.3221675928448562,-1.6455136236011754,17.014848596411564,0.47499847412110086,-0.35565247200975136,-0.5076253890991218,-1.7560881421514623,0.7408373639532186,-1.1318567656252938,0.1166059874270502,1.219726428271258,46.448054398058694,-0.8101547574693413,0.6242313765261711,5,-0.03250026702880504,0.6999998092651367,0.14437532424926758,-1.8012495040893555,1.8549995422363317,2,-0.00884881244217739,-17.12464238031983,29.15250015258789,-1.6772482500827528,29.18000030517578,-3.500030116248589,29.479999542236328,-0.00884881244217739
1050,2012-05-17,28.752500534057614,29.565000534057614,28.752500534057614,29.25,17814800.0,-0.021441305787797904,-2.266335164645531,-2.726040425576355,23.847546913583656,38.08723666538073,0.6462679013205168,1.1831479084874736,0.9667209189834871,-0.9680630008559454,16.04138016004687,0.8125,-0.5704295712137402,-1.0603745460510297,-2.3911847426876918,0.27043565058563246,-1.7257796443693607,-0.3949694477326986,1.778736519699983,0.0,-39.99260548328557,0.6654050983183311,5,0.5599994659423864,1.2924995422363317,0.7743744850158727,-1.1712503433227504,1.564998626708988,3,0.029475691910978208,-1.1965301604381808,29.38249969482422,-17.12464238031983,29.15250015258789,-1.6772482500827528,29.18000030517578,0.029475691910978208
1051,2012-05-18,28.15999984741211,28.8125,28.125,28.712499618530273,25934800.0,-0.02060692724598623,-1.2088372363796807,1.1105534959150027,21.436426641195936,35.966791147043125,1.158789581750927,1.6978979786378048,1.5484123328200923,-0.33881855508198555,15.284037492613404,0.6875,-0.7303948230728494,-1.5482501983642578,-3.051391680055797,-0.04510871667271843,-2.2998209392100257,-0.7966794575184899,2.2645130151634874,2.389067833903151,-30.992828304888267,0.751570740845769,5,0.838749885559082,1.5712499618530273,1.4568753242492676,-0.5774993896484375,2.6300010681152344,4,0.06622868541277915,-2.266335164645531,28.752500534057614,-1.1965301604381808,29.38249969482422,-17.12464238031983,29.15250015258789,0.06622868541277915
1052,2012-05-21,29.05500030517578,29.07999992370605,28.165000915527344,28.3174991607666,13272000.0,0.03178268688257546,1.32380587923281,-1.3348442532683857,34.075109772065986,35.26731877717687,0.19449272971058562,0.8072701236419775,0.6592273307880419,-1.1892225223425754,16.624565613219396,0.9200000762939418,-0.6445517090757313,-0.6297497749328613,-2.1594158911125945,0.8999163412468718,-1.394582833022728,0.13508328315700524,1.1855515283937663,64.58333057386022,33.257743537996205,0.7648330580898673,5,-0.056250572204589844,0.6762495040893555,0.9218745231628418,-1.1162500381469727,1.8050003051757777,0,0.04414039923881985,-1.2088372363796807,28.15999984741211,-2.266335164645531,28.752500534057614,-1.1965301604381808,29.38249969482422,0.04414039923881985
1053,2012-05-22,29.59749984741211,29.8125,29.102500915527344,29.102500915527344,18594400.0,0.018671469163250576,-1.8686893596689298,0.6711839508822929,41.6812529311711,35.443617137308394,-0.37795483787339634,0.26787207324010254,0.13412510091790253,-1.6787679768329227,17.575530041715137,0.7574996948242188,-0.6265411279920095,-0.08050022125244283,-1.610470555748119,1.4494701132432333,-0.8454853885002827,0.684484945995397,0.4738078394718741,87.25925021701389,53.762939543608084,0.7649851672478385,5,-0.598750114440918,0.13374996185302734,0.37937498092651367,-1.5625,0.7824993133544922,1,0.03547594365989504,1.32380587923281,29.05500030517578,-1.2088372363796807,28.15999984741211,-2.266335164645531,28.752500534057614,0.03547594365989504
1054,2012-05-23,29.792499542236328,29.864999771118164,29.34749984741211,29.40500068664551,16558000.0,0.006588384013160864,-1.0596989998291928,0.7828276600827604,57.735412201217635,37.108097857895714,-0.5636417375783083,0.02243563268140747,-0.046816671342014615,-1.8288421139081237,17.290857274385438,0.5174999237060547,-0.6091533634877102,0.14724950790405344,-1.3408345413615095,1.6353335571696164,-0.5967925167287298,0.8912915325368367,0.12310352969693739,95.83331963111435,56.95272805858471,0.7440420246327822,5,-0.7974996566772461,-0.061249732971191406,0.18437528610229492,-1.3837499618530273,1.1149997711181605,2,0.0026013694113580232,-1.8686893596689298,29.59749984741211,1.32380587923281,29.05500030517578,-1.2088372363796807,28.15999984741211,0.0026013694113580232
1055,2012-05-24,29.9424991607666,30.25,29.6924991607666,29.93000030517578,12749600.0,0.0050348114738618666,-1.2871775610252316,0.03225520646187044,55.80303637423927,37.81191172580559,-0.727431658996391,-0.20543561826840318,-0.17653461203757104,-1.9261211348935277,16.408241976554486,0.5575008392333984,-0.5799068136350947,0.3399991989135742,-1.0549161113444327,1.7349145091715812,-0.35745845621542927,1.0374568540425777,-1.8174991607666016,85.52937227136948,43.002264886980946,0.6974576551290038,5,-0.7549991607666016,-0.21124935150146484,0.034375667572021484,-1.2249994277954102,1.7125015258789098,3,0.043249565420069525,-1.0596989998291928,29.792499542236328,-1.8686893596689298,29.59749984741211,1.32380587923281,29.05500030517578,0.043249565420069525
1056,2012-05-25,29.84250068664551,30.10000038146973,29.73749923706055,29.84749984741211,11780000.0,-0.003339683624408951,-2.372071360769431,-0.39996947962736723,52.56870105152634,38.80661184211295,-0.6376617631479498,-0.19726299880099063,-0.05901315689516551,-1.779276325186391,15.24962721357182,0.3625011444091797,-0.535816889030869,0.2918756484985394,-0.9742225786502203,1.5579738756472992,-0.34117346507584045,0.9249247620729193,-1.675000686645511,80.45565984228935,35.06970687811645,0.6330491135743792,5,-0.6550006866455114,-0.11125087738037465,0.15437412261962535,-1.12500095367432,1.7424983978271449,4,0.015916845545509206,-1.2871775610252316,29.9424991607666,-1.0596989998291928,29.792499542236328,-1.8686893596689298,29.59749984741211,0.015916845545509206
1057,2012-05-29,30.06999969482422,30.23749923706055,29.75,30.03750038146973,18006400.0,0.007623322541482347,1.6530686388996696,-6.500953834418255,56.19213376884503,41.47112598671322,-0.8109141512637699,-0.5037518705750088,-0.263405308563609,-1.9507856350995638,14.369086074832941,0.4874992370605504,-0.512898576873738,0.5531247138977058,-0.6107804709075744,1.717029898702986,-0.02882787850493429,1.1350773063003459,-1.8608496948242177,84.31368638010704,36.170988831178676,0.5819525924026404,5,-0.8824996948242188,-0.33874988555908203,-0.07312488555908203,-1.3524999618530273,1.6825008392333949,1,0.023944171200874775,-2.372071360769431,29.84250068664551,-1.2871775610252316,29.9424991607666,-1.0596989998291928,29.792499542236328,0.023944171200874775
1058,2012-05-30,29.372499465942386,29.934999465942386,29.364999771118164,29.677499771118164,18346400.0,-0.02319588413570517,-2.5625014901175627,-9.384823052996984,50.18087792130168,43.72449973057184,-0.088200413876244,0.08799783985797305,0.4321647311352059,-1.203816986065707,13.132871631116283,0.7049999237060547,-0.543943442196916,-0.07437553405761221,-1.0776291913993603,0.9288781232841359,-0.5760023627284845,0.42725129461326006,-1.1225324659423848,2.770040366042197,-45.78270267969557,0.5016268286708734,5,-0.18499946594238637,0.35875034332275035,0.6175007820129359,-0.5349998474121129,1.9475002288818324,2,0.05064264776424432,1.6530686388996696,30.06999969482422,-2.372071360769431,29.84250068664551,-1.2871775610252316,29.9424991607666,0.05064264776424432
1059,2012-05-31,28.79999923706055,29.59000015258789,28.68000030517578,29.4375,21004000.0,-0.019491028659159748,-1.0740769722341772,2.090164344498099,42.891327245395715,45.8404753229954,0.4391656858988888,0.5511234383278811,1.0147404636138013,-0.5798850218724816,13.323890474230604,0.9099998474121094,-0.5362017581103018,-0.5595006942748988,-1.4580777560365092,0.33907636748671166,-1.0087892251557022,-0.11021216339409534,-0.5100315770605484,7.643245554783664,-36.81017765446104,0.44928853088080517,5,0.3875007629394496,0.9312505722045863,1.1900010108947718,0.5850009918212855,2.1125011444091797,3,0.05486110991533866,-2.5625014901175627,29.372499465942386,1.6530686388996696,30.06999969482422,-2.372071360769431,29.84250068664551,0.05486110991533866
1060,2012-06-01,28.0625,28.72249984741211,27.98500061035156,28.40999984741211,18650400.0,-0.02560761307630588,-1.9353283685197142,0.545097147507438,37.982190087535955,47.67889348369985,1.194063895979781,1.271925805541965,1.7520994262413687,0.20851291141991624,13.861662013358163,0.8149986267089915,-0.4986496291289697,-1.244999885559082,-2.3109734932290635,-0.17902627788910053,-1.7779866893940728,-0.7120130817240913,2.1875,3.4405965326456767,-38.28293440975987,0.5329868038349914,6,1.0550003051757812,1.598750114440918,1.9275002479553223,1.322500228881836,2.5074996948242188,4,0.10138082185673003,-1.0740769722341772,28.79999923706055,-2.5625014901175627,29.372499465942386,1.6530686388996696,30.06999969482422,0.10138082185673003
1061,2012-06-04,28.540000915527344,28.61000061035156,28.0049991607666,28.00749969482422,16646400.0,0.017015622825027776,-1.2511585984684368,-1.5323782864043032,44.73251266542921,48.86304936074021,0.8673454016850997,0.7620205737360521,1.2757324317759817,-0.21439675710221096,14.407256469233387,0.6050014495849574,-0.460396226295785,-0.7221240043640123,-1.8390465197809256,0.3947985110529011,-1.2805852620724671,-0.16366274665555736,1.664699096679687,24.639318248405186,-18.48934224121624,0.558461257708456,6,0.5774993896484375,1.1212491989135742,1.4387493133544922,0.931248664855957,1.6449985504150426,0,0.10914504804460035,-1.9353283685197142,28.0625,-1.0740769722341772,28.79999923706055,-2.5625014901175627,29.372499465942386,0.10914504804460035
1062,2012-06-05,28.45249938964844,28.63249969482422,28.28499984741211,28.440000534057614,11374800.0,-0.0030659258259272404,-1.1550362839552173,0.02347197547138706,44.29502074611397,49.153468006844975,0.9615071651520637,0.7978886496444453,1.351285261924975,-0.06950423730047817,15.047163550390941,0.3474998474121094,-0.3304068327992127,-0.7508754730224574,-1.9097009515671424,0.4079500055222276,-1.3302882122947999,-0.1714627337501149,1.7078066345214786,23.974310444158455,-21.008830546495773,0.5794127392723425,6,0.6650009155273402,1.208750724792477,1.6037507057189906,1.085000038146969,2.2075004577636683,1,0.11009576529378218,-1.2511585984684368,28.540000915527344,-1.9353283685197142,28.0625,-1.0740769722341772,28.79999923706055,0.11009576529378218
1063,2012-06-06,29.084999084472656,29.125,28.707500457763672,28.74250030517578,12384000.0,0.022230022261395144,-1.0242476926776036,27.402411109399957,47.724660192815115,48.04116222813359,0.27788681654528347,0.1369699814947758,0.7036240919503527,-0.649254006984993,15.150000480908634,0.672500610351559,-0.10105589414142102,-0.09587574005126953,-1.2450242565137515,1.0532727764112124,-0.6704499982825105,0.47869851817997144,1.0318008314208953,68.53575002198508,22.757322119342604,0.5745742582312411,6,0.032501220703125,0.5762510299682617,1.001251220703125,0.6037511825561523,1.9375,2,0.09171399462099461,-1.1550362839552173,28.45249938964844,-1.2511585984684368,28.540000915527344,-1.9353283685197142,28.0625,0.09171399462099461
1064,2012-06-07,29.20249938964844,29.5,29.13750076293945,29.457500457763672,9158000.0,0.004039893720970245,1.1323474963255715,-0.7445313196115017,53.73443057329686,47.81131713913998,0.07587251658915406,0.007862046865330541,0.5740299487311411,-0.7103905346027837,15.046161101886884,0.41500091552734375,0.021893246961042223,0.02924957275390838,-1.1170544537764897,1.1755535992843065,-0.5439024405112924,0.6024015860191092,0.8716645401342724,80.36298810519028,27.604450769575337,0.5731520132651993,6,-0.09124946594238637,0.1887512207031179,1.0262508392333949,0.6287508010864222,2.585000991821289,3,0.07251092712722995,-1.0242476926776036,29.084999084472656,-1.1550362839552173,28.45249938964844,-1.2511585984684368,28.540000915527344,0.07251092712722995
1065,2012-06-08,29.145000457763672,29.149999618530273,28.86249923706055,29.09749984741211,10376800.0,-0.0019689729676066747,9.000199031380491,-0.18627612308705213,58.97086515144146,48.52266870579722,0.009330877508745061,0.035894794347349546,0.622224904766135,-0.603435265149777,15.289842341956602,0.3400001525878906,0.058227594427041396,-0.008374404907225852,-1.1414293128913258,1.124680503076874,-0.574901858899274,0.5581530490848223,0.8873802056304179,76.25422455158196,16.416901402365603,0.5665274539920492,6,-0.03375053405761719,0.16125011444091442,1.083749771118164,0.6862497329711914,2.912498474121101,4,0.06064504703877027,1.1323474963255715,29.20249938964844,-1.0242476926776036,29.084999084472656,-1.1550362839552173,28.45249938964844,0.06064504703877027
1066,2012-06-11,29.087499618530273,29.482500076293945,29.05500030517578,29.3174991607666,10942800.0,-0.001972922914059594,-1.8983215227848755,-4.842033408287826,50.34926733597103,47.87346132436677,-0.05758335627606925,0.06585948192085311,0.6723825813453423,-0.501300096391958,15.227125214491341,0.42749977111816406,-0.027001468980095922,-0.046250247955320845,-1.1690350211998535,1.0765345252892118,-0.6076426345775872,0.5151421386669455,0.9039334438029663,66.04935558311486,6.53095845795567,0.5613923866222672,6,-0.12749958038330078,0.030000686645507812,1.0037498474121094,0.7437505722045898,2.8675003051757777,0,0.05096691347610771,9.000199031380491,29.145000457763672,1.1323474963255715,29.20249938964844,-1.0242476926776036,29.084999084472656,0.05096691347610771
1067,2012-06-12,29.290000915527344,29.290000915527344,28.93000030517578,29.102500915527344,10398800.0,0.006961798011268838,2.8400065104166665,-0.8152190138158658,46.43479499264039,47.457229887848854,-0.4272979971430857,-0.1348944116442965,0.47279928462565834,-0.6519079880844316,14.72487850141767,0.3600006103515625,-0.11450217804635088,0.1507510185241685,-0.9740635490169325,1.2755655860652695,-0.411656265246382,0.713158302294719,0.6613034977662622,73.50167750506621,16.769722373915656,0.5624072837705497,6,-0.5025005340576172,-0.1725006103515625,0.7924985885620117,0.5412492752075195,2.0574989318847656,1,0.030556453480361068,-1.8983215227848755,29.087499618530273,9.000199031380491,29.145000457763672,1.1323474963255715,29.20249938964844,0.030556453480361068
1068,2012-06-13,28.72500038146973,29.24250030517578,28.66250038146973,28.95000076293945,14891200.0,-0.019289877650980003,-2.314281666040014,-1.2000020345051705,38.60118559058957,46.98054748175928,0.040449471422491,0.41786071282696113,1.0263143085114272,-0.03062736445689751,14.321081808858779,0.6275005340576136,-0.19982690924490853,-0.3928745269775362,-1.5327753899851864,0.7470263360301139,-0.9628249584813595,0.17707590452628708,1.186977955765034,7.462689966316809,-42.49225962788443,0.5699504315038243,6,0.017499923706051135,0.39249992370605113,1.3574991226196254,1.1362495422363246,2.71249961853027,2,0.06736290479531659,2.8400065104166665,29.290000915527344,-1.8983215227848755,29.087499618530273,9.000199031380491,29.145000457763672,0.06736290479531659
1069,2012-06-14,29.122499465942386,29.252500534057614,28.565000534057614,28.815000534057614,13152800.0,0.013838088048523822,1.4229029287409474,-1.3666596024245226,41.68357358960671,47.391812315322696,-0.34251074930335434,-0.00012191406234407509,0.6105898209754876,-0.36505159015292676,14.094580861948023,0.6875,-0.3233697098687429,0.017624568939211827,-1.1154793651678752,1.1507285030462988,-0.5489273981143334,0.5841765359927571,0.7509393167547138,60.762856679569964,14.675481539776385,0.566551967053544,6,-0.3699998855590856,-0.004999160766605115,0.9600000381469691,0.7387504577636683,1.9950008392333949,3,0.06524163974154229,-2.314281666040014,28.72500038146973,2.8400065104166665,29.290000915527344,-1.8983215227848755,29.087499618530273,0.06524163974154229
1070,2012-06-15,29.60000038146973,29.625,29.232500076293945,29.34250068664551,12551600.0,0.016396288927252423,1.5528538996886794,0.8374002902901467,47.715495245556404,47.72325482422572,-0.6470230902747467,-0.43307898992460636,0.13115839705525545,-0.7816890884933265,13.180778816524285,0.5025005340576136,-0.3589435476097833,0.45275049209595153,-0.688228796448147,1.59372978064005,-0.11773915217609598,1.023240136367999,0.23566963778045746,97.64154423341674,53.59229159390818,0.5704896442720493,6,-0.6450004577636754,-0.48250007629394887,0.48249912261962535,0.2612495422363246,1.0625,4,0.07390202607461527,1.4229029287409474,29.122499465942386,-2.314281666040014,28.72500038146973,2.8400065104166665,29.290000915527344,0.07390202607461527
1071,2012-06-18,30.024999618530273,30.1200008392334,29.364999771118164,29.502500534057614,10931600.0,0.01435808214808687,1.119296705179411,2.029125062961111,49.5912801819135,48.311728094870105,-0.9378476105894791,-0.749626948356628,-0.30723335815230257,-1.1409393386002264,11.366567758435023,0.7550010681152344,-0.2931012853823418,0.7844997406005874,-0.32104427738367747,1.8900437585848522,0.23172773160845495,1.3372717495927198,-2.0399990081787145,93.89059793834666,52.6652367955974,0.552772008992133,6,-0.6824989318847656,-0.9074993133544922,0.05749988555908203,-0.16374969482421875,0.524999618530277,0,0.06769356666702908,1.5528538996886794,29.60000038146973,1.4229029287409474,29.122499465942386,-2.314281666040014,28.72500038146973,0.06769356666702908
1072,2012-06-19,30.337499618530273,30.399999618530273,30.125,30.21500015258789,10270400.0,0.010407993471118537,1.2222239347723893,0.2344491494487828,59.42382455978266,49.61163524675539,-1.0670530162175709,-1.0130589717723275,-0.6176008912770428,-1.3864032310263497,10.144105392164821,0.375,-0.11136162681143347,1.0328747749328606,-0.17170762482032487,2.237457174686046,0.4305835750562679,1.6351659748094534,-2.3097990036010785,96.59400375025467,48.41802248953609,0.602291199876592,6,-0.8549995422363281,-1.1449995040893555,-0.25500011444091797,-0.47624969482421875,1.3549995422363281,1,0.05331686281053316,1.119296705179411,30.024999618530273,1.5528538996886794,29.60000038146973,1.4229029287409474,29.122499465942386,0.05331686281053316
1073,2012-06-20,30.647499084472656,30.647499084472656,30.25749969482422,30.274999618530273,12702800.0,0.010218359121232146,1.0939594566224775,3.040825223822499,69.01697470874413,51.309695706249535,-1.265147128067177,-1.307392508933603,-0.8995775198428078,-1.6276418431291972,10.293856366896822,0.3899993896484375,0.008715820767058347,1.2903742790222168,-0.051639105379024386,2.632387663423458,0.6193675868215962,1.9613809712228374,-2.5249065093994183,100.0,44.76789948998634,0.6710066922006198,6,-1.0412492752075195,-1.3312492370605469,-0.6999993324279785,-0.7862491607666016,1.6375007629394531,2,0.022840387759212044,1.2222239347723893,30.337499618530273,1.119296705179411,30.024999618530273,1.5528538996886794,29.60000038146973,0.022840387759212044
1074,2012-06-21,29.8700008392334,30.71750068664551,29.82749938964844,30.645000457763672,13061200.0,-0.025369060069021176,-1.069764398776656,-2.080538871564847,68.45329732706419,52.36329928131873,-0.4280169600954764,-0.5520966406253507,-0.10767132702103765,-0.7805353705009459,10.302718325899368,0.8900012969970703,0.1327661713010322,0.5090009689331048,-0.8387410007978708,1.8567429386640804,-0.16487001593238304,1.1828719537985926,-1.5959138735961957,42.92932666125492,-18.075209393811903,0.6738709848654881,6,-0.22875022888183594,-0.5187501907348633,0.03499889373779297,-0.00875091552734375,2.839998245239258,3,0.0524773725050498,1.0939594566224775,30.647499084472656,1.2222239347723893,30.337499618530273,1.119296705179411,30.024999618530273,0.0524773725050498
1075,2012-06-22,31.23749923706055,31.23749923706055,29.832500457763672,30.0625,37216000.0,0.045781665865605836,1.3914888367275962,-1.516128794087467,73.30452728061287,54.913883719612265,-1.639936578374062,-1.9158279525316466,-1.473910769019124,-2.0728006947800672,11.163009817532268,1.4049987792968786,0.22886655967460356,1.8117493629455588,0.24048120804399886,3.3830175178471187,1.0261152854947788,2.5973834403963387,-2.7679391737426826,100.0,32.97466548812352,0.7856340774507802,6,-1.3362493515014684,-1.6262493133544957,-1.5212497711181676,-1.3762493133544957,1.0300025939941442,4,-0.0038415025151052884,-1.069764398776656,29.8700008392334,1.0939594566224775,30.647499084472656,1.2222239347723893,30.337499618530273,-0.0038415025151052884
1076,2012-06-25,30.3174991607666,30.82250022888184,30.28750038146973,30.71500015258789,16164000.0,-0.02945178387399361,-1.3388045576396692,-0.33829893610458994,64.0861073215425,56.87514064504583,-0.589058437606198,-1.0102116699828905,-0.5805636055781349,-1.0896181724701393,12.069792530364165,0.9499988555908203,0.25570632466236276,0.8679993629455574,-0.743632797147189,2.4796315230383037,0.06218328289918418,1.6738154429919305,-1.571145180074467,34.75176057766943,-36.16109609086524,0.8058160800463736,6,-0.41624927520751953,-0.7062492370605469,-0.6387491226196289,-0.4562492370605469,1.5475006103515625,0,0.011379606836093847,1.3914888367275962,31.23749923706055,-1.069764398776656,29.8700008392334,1.0939594566224775,30.647499084472656,0.011379606836093847
1077,2012-06-26,30.790000915527344,30.979999542236328,30.417499542236328,30.440000534057614,13128800.0,0.015585116445626879,-1.8480842125594534,-0.8805019073438827,63.196610469751086,59.60796563161934,-0.9235278893586418,-1.50307022389649,-1.0559986830475196,-1.5097192921088407,12.95010214096704,0.6625003814697266,0.2712316334096627,1.3045010566711426,-0.39524843439882673,3.004250547741112,0.45462631113615615,2.154375802206129,-1.7945324091983679,68.26252695313849,-2.8291142212497675,0.8498747455349851,6,-0.8887510299682617,-1.178750991821289,-1.4250011444091797,-1.058751106262207,1.5275001525878906,1,-0.007794792833077158,-1.3388045576396692,30.3174991607666,1.3914888367275962,31.23749923706055,-1.069764398776656,29.8700008392334,-0.007794792833077158
1078,2012-06-27,30.86000061035156,31.03000068664551,30.63249969482422,30.84000015258789,13768400.0,0.002273455431724747,1.2083350993938642,0.05714410275692247,62.92398920165277,61.96801181073557,-0.7362540947685972,-1.5345957151501572,-1.1382531271140444,-1.53025136384122,13.653955259842313,0.3975009918212926,0.36059500016947155,1.3001256942749002,-0.5056722674494196,3.10592365599922,0.3972267134127385,2.203024675137062,-1.6403290309494274,73.22704485381,3.171509758196464,0.9028989808621606,6,-0.6250009536743129,-1.2487506866455043,-1.4950008392333949,-1.1287508010864222,1.8849983215332138,2,0.026976621320473848,-1.8480842125594534,30.790000915527344,-1.3388045576396692,30.3174991607666,1.3914888367275962,31.23749923706055,0.026976621320473848
1079,2012-06-28,30.3799991607666,30.852500915527344,29.89249992370605,30.75,11514800.0,-0.015554162024998375,2.339118377799241,-18.499618539007674,59.03437105920483,63.22566467891872,-0.06606511800712411,-0.9804222104427041,-0.6739188832571585,-1.0043885681762852,13.041542503079008,0.9675006866455078,0.45435863076914984,0.7411242485046401,-1.0629458612556064,2.5451943582648866,-0.16091080637548316,1.6431593033847633,-0.9585448155986285,38.96791307369829,-29.051721949727558,0.9020350548801225,6,-0.0787496566772461,-0.7687492370605469,-1.0149993896484375,-0.6487493515014648,2.377500534057617,3,0.06270575178638138,1.2083350993938642,30.86000061035156,-1.8480842125594534,30.790000915527344,-1.3388045576396692,30.3174991607666,0.06270575178638138
1080,2012-06-29,30.90749931335449,31.01000022888184,30.38249969482422,30.815000534057614,15931200.0,0.017363402473990597,3.2184823306147887,-0.24999613376154073,62.45721847222033,64.6552133778417,-0.4342590137505731,-1.3532348405015,-1.206524603708111,-1.4809775254223538,11.69114291076611,0.6300010681152379,0.6646998046019625,1.1263744354248004,-0.6013820360118451,2.854130906861446,0.2624961997064794,1.9902526711431214,-1.3044404789972575,89.23065572505973,20.095883532136583,0.8638782357183222,6,-0.3749999999999929,-1.296249389648434,-1.5443744659423793,-1.176249504089352,1.692499160766598,4,0.05831917208324078,2.339118377799241,30.3799991607666,1.2083350993938642,30.86000061035156,-1.8480842125594534,30.790000915527344,0.05831917208324078
1081,2012-07-02,31.65500068664551,31.70000076293945,31.0,31.065000534057614,17042400.0,0.02418511331869677,1.0588248493756351,6.378464203233333,65.06369207765172,65.2818653242716,-1.0350789366038349,-1.9556710096113044,-1.949100070436284,-2.178172887787955,10.57984355289235,0.7925014495849609,0.8676221305847029,1.7181258201599157,-0.09790149209389298,3.5341531324137243,0.8101121640330113,2.62613947628682,-1.888497812017949,97.51037037896903,27.732997228262505,0.9080136561269035,7,-0.891250610351566,-1.812500000000007,-2.195625782012943,-1.9237508773803746,1.1324977874755753,0,0.01934926966113082,3.2184823306147887,30.90749931335449,2.339118377799241,30.3799991607666,1.2083350993938642,30.86000061035156,0.01934926966113082
1082,2012-07-03,31.584999084472656,31.75,31.415000915527344,31.622499465942386,6364400.0,-0.0022113915859868216,1.2905806788171237,-0.06355995215466209,69.44254343528588,65.3291507383318,-0.859942170522185,-1.7275289702332728,-1.8514313077970748,-2.074008186639503,9.471649435848581,0.33499908447265625,1.0144823287831777,1.4914992332458503,-0.32582108202010573,3.3088195485118064,0.5828390756128705,2.40015939087883,-1.5864764632476671,91.1170439434624,12.901376004109764,0.9086601576329789,7,-0.7962493896484375,-1.717498779296875,-2.125624179840088,-1.8537492752075195,0.5424995422363281,1,0.008864989544456137,1.0588248493756351,31.65500068664551,3.2184823306147887,30.90749931335449,2.339118377799241,30.3799991607666,0.008864989544456137
1083,2012-07-05,31.752500534057614,31.86750030517578,31.417499542236328,31.434999465942386,11298000.0,0.0053031962779857,-1.5531891868493388,-8.46660902293782,68.45613796507823,65.3294663647778,-0.9546019939781445,-1.775997676789391,-1.9954381619081722,-2.211933552390164,9.239753891267299,0.4500007629394531,1.1345814868632473,1.5256256103515575,-0.369911176792872,3.421162397495987,0.5778572167793428,2.4733940039237723,-1.5087710798041236,94.1772279034909,13.185737430976545,0.9477683935722155,7,-0.9025001525878871,-1.8262500762939418,-2.2931256294250453,-2.021250724792477,0.5199985504150426,3,0.017793891018176744,1.2905806788171237,31.584999084472656,1.0588248493756351,31.65500068664551,3.2184823306147887,30.90749931335449,0.017793891018176744
1084,2012-07-06,31.31999969482422,31.6825008392334,31.19499969482422,31.520000457763672,9631200.0,-0.0136210009277693,-1.1666680795151103,-0.6299215436556231,62.146881392342195,64.08972793274772,-0.3294318574413708,-1.2403168606153017,-1.5670341355819346,-1.747321101868387,9.471301950275368,0.5575008392333949,1.1670936843435236,0.9872497558593736,-0.9039163996937205,2.878415911412471,0.041666678082826536,1.9328328336359206,-0.8164669044231623,63.13128718364999,-15.103298529060595,0.9455830777765486,7,-0.4399995803833008,-1.3937492370605469,-1.8606247901916504,-1.588749885559082,0.7600021362304759,4,0.04549806037501458,-1.5531891868493388,31.752500534057614,1.2905806788171237,31.584999084472656,1.0588248493756351,31.65500068664551,0.04549806037501458
1085,2012-07-09,30.91250038146973,31.01250076293945,30.26000022888184,30.78750038146973,17684000.0,-0.01301083388649682,3.6307616465370085,-0.6249976158233039,56.283187848285074,63.222736880163566,0.030305133004560503,-0.7310950966117566,-1.1797345648484487,-1.3198529791272442,9.13702812064015,1.0599994659423793,1.1144856871878446,0.49137544631958363,-1.3299935430915717,2.312744435730739,-0.41930904838599403,1.4020599410251613,0.9549999237060511,40.5909873480203,-34.190007358296604,0.9106844947055786,7,-0.032500267028812146,-0.9862499237060582,-1.4531254768371618,-1.1812505722045934,1.5599994659423793,0,0.0596845706619209,-1.1666680795151103,31.31999969482422,-1.5531891868493388,31.752500534057614,1.2905806788171237,31.584999084472656,0.0596845706619209
1086,2012-07-10,30.56999969482422,31.1875,30.45249938964844,31.082500457763672,18204000.0,-0.01107968240740631,1.0346041953758898,-4.100006103515625,51.63905483775109,61.93856403216356,0.4608533271105877,-0.2865248415817021,-0.8644895654205662,-0.9586135328135725,9.222490662618208,0.735000610351559,1.1173553164326648,0.07474975585937571,-1.6353623127473895,1.784861824466141,-0.7803062784440087,0.9298057901627601,1.2653506088256847,19.284569283323247,-50.558706053831074,0.8550560343033832,7,0.3100004196166992,-0.6337499618530273,-1.1806244850158691,-0.9087495803833008,1.6949996948242259,1,0.06640493292646532,3.6307616465370085,30.91250038146973,-1.1666680795151103,31.31999969482422,-1.5531891868493388,31.752500534057614,0.06640493292646532
1087,2012-07-11,30.184999465942386,30.5625,29.895000457763672,30.477500915527344,11644000.0,-0.01259405406363212,1.8864868877405838,0.5707336861457776,46.77363600390333,60.14408034352474,0.8392669240454431,0.17809539366719562,-0.5074286480422643,-0.5517337571616174,9.387965595070396,0.6749992370605469,0.9514784626415675,-0.3550004005432079,-1.9768820005715817,1.2668811994851623,-1.1659412005573948,0.455940399470979,1.6188438362121573,14.702105480980842,-49.20630029012564,0.8109408000141859,7,0.6950006484985316,-0.10874938964844105,-0.7956242561340368,-0.5237493515014684,2.234998703002919,2,0.0862182890251526,1.0346041953758898,30.56999969482422,3.6307616465370085,30.91250038146973,-1.1666680795151103,31.31999969482422,0.0862182890251526
1088,2012-07-12,30.65999984741211,30.857500076293945,29.774999618530273,29.77750015258789,15067600.0,0.015736305776836712,-1.4394355542374266,-3.0170780215839432,55.75381031723078,59.77957359441652,0.3720365580094125,-0.15231618774599553,-1.0063113294219583,-1.0067004211692208,9.055932185815703,1.0825004577636719,0.9133321825191416,0.02325000762939311,-1.3553717571915058,1.401871772450292,-0.6660608747810564,0.7125608900398426,1.0674897409667992,46.395788336933045,-19.333279564814738,0.6893108824104489,7,0.16125011444091797,-0.44374942779541016,-1.2706246376037598,-0.9987497329711914,1.512500762939446,3,0.04786362643836539,1.8864868877405838,30.184999465942386,1.0346041953758898,30.56999969482422,3.6307616465370085,30.91250038146973,0.04786362643836539
1089,2012-07-13,31.022499084472656,31.15999984741211,30.53750038146973,30.625,12112800.0,0.01182319761463213,-1.1746769991404558,0.45042404751407006,48.16553028774231,58.191608240585616,0.1232180715503759,-0.38490828667607957,-1.3817195118190924,-1.3436212708062598,8.432855667872797,0.6224994659423793,0.8591346258692383,0.290749263763427,-0.8971891288587628,1.4786876563856168,-0.3032199325476661,0.8847184600745202,0.5878411057153343,88.31852240948366,25.812273737353337,0.5939691963110947,7,-0.2012491226196289,-0.806248664855957,-1.6331238746643066,-1.3612489700317383,1.0175018310546875,4,0.040293336671436863,-1.4394355542374266,30.65999984741211,1.8864868877405838,30.184999465942386,1.0346041953758898,30.56999969482422,0.040293336671436863
1090,2012-07-16,31.78750038146973,32.75,31.46750068664551,32.049999237060554,30607600.0,0.02465956385119128,-1.8421092675132684,-0.6603760004606527,62.88342491711996,57.94935633385986,-0.5630370959507864,-1.0304568887093772,-2.10442274058283,-2.0869583332451533,8.998793224425102,1.7275009155273438,0.8214430828572681,0.9463755607605009,-0.20507051933455145,2.0978216408555532,0.3706525207129765,1.5220986008080253,-2.0125007629394567,67.64707579449887,1.5627344853089795,0.5757230400475257,7,-0.5250005722045934,-1.1300001144409215,-2.5362501144409215,-2.126250267028812,0.09249877929687145,0,0.009201775731805473,-1.1746769991404558,31.022499084472656,-1.4394355542374266,30.65999984741211,1.8864868877405838,30.184999465942386,0.009201775731805473
1091,2012-07-17,32.05749893188477,32.060001373291016,31.51000022888184,32.032501220703125,10766800.0,0.008493859132517212,35.66357279084528,-0.09522979109902668,61.517460929294636,57.06879161097195,-0.860419319198364,-1.2020058059603969,-2.3392357821243905,-2.333981706540378,9.82755681366262,0.5500011444091761,0.8575259402952362,1.114749145507819,-0.09090737516610403,2.320405666181742,0.5119208851708557,1.7175774058447821,-2.2229993057251036,76.72265615733757,10.463001182185664,0.602828260336962,7,-0.794999122619636,-1.3999986648559641,-2.8487486839294505,-2.3962488174438548,-0.03249740600586648,1,0.012945517565457143,-1.8421092675132684,31.78750038146973,-1.1746769991404558,31.022499084472656,-1.4394355542374266,30.65999984741211,0.012945517565457143
1092,2012-07-18,31.95499992370605,32.200000762939446,31.85000038146973,31.875,11903600.0,-0.003197348876046391,-4.384656014789513,3.2002899435362595,59.891582760066804,56.11717436597068,-0.7821697389623594,-1.0246487788221152,-2.2078196991668797,-2.2131015841040593,10.359527704279744,0.3500003814697159,0.8211380080745592,0.9313751220703104,-0.3194892974192918,2.1822395415599125,0.3059429123255093,1.5568073318151114,-2.0621902900695765,73.27731178638712,7.572685859425462,0.625432209744802,7,-0.6925001144409144,-1.2974996566772425,-2.916249752044674,-2.293749809265133,-0.16749954223632102,2,0.009701125541621947,35.66357279084528,32.05749893188477,-1.8421092675132684,31.78750038146973,-1.1746769991404558,31.022499084472656,0.009701125541621947
1093,2012-07-19,31.34749984741211,32.157501220703125,31.332500457763672,32.075000762939446,13832400.0,-0.0190111118054882,-1.1782207136886202,-9.09377011658711,58.54304608992977,55.71674822125819,-0.26614898347823157,-0.3815813973481781,-1.5748835147800122,-1.587851951656475,10.338356253721434,0.8250007629394531,0.6775391570905107,0.2888750076293931,-0.9568391580728601,1.5345891733316464,-0.3339820752217335,0.9117320904805197,-1.3975464064483631,36.6101516654927,-31.134918377523057,0.6228570828511257,7,-0.08500003814697266,-0.6899995803833008,-2.3949995040893555,-1.6862497329711914,0.3175010681152344,3,0.034213201268162186,-4.384656014789513,31.95499992370605,35.66357279084528,32.05749893188477,-1.8421092675132684,31.78750038146973,0.034213201268162186
1094,2012-07-20,31.4375,31.545000076293945,30.91250038146973,31.15250015258789,11816800.0,0.0028710472294752876,1.5299987792968608,-0.39175187457396426,55.07177283258752,55.58214655284735,-0.37741850439466873,-0.36694051362231406,-1.6320744765552178,-1.667741825183363,10.800487440957038,0.6324996948242152,0.5020755197464304,0.3005002021789558,-0.8214280870104176,1.4224284913683256,-0.2604639424157291,0.8614643467736407,-1.4315456278555274,28.57141374267019,-34.94991965209567,0.5609641445946856,7,-0.17500019073486328,-0.7799997329711914,-2.5074996948242188,-1.776249885559082,0.47750091552734375,4,0.02337974108474139,-1.1782207136886202,31.34749984741211,-4.384656014789513,31.95499992370605,35.66357279084528,32.05749893188477,0.02337974108474139
1095,2012-07-23,31.11750030517578,31.26499938964844,30.8125,31.01250076293945,11391200.0,-0.0101789167339712,1.2625098944276267,0.36841964369371216,44.39812298704749,54.77759856943583,-0.028252559307485825,-0.05943926620320639,-1.2883521710953474,-1.3290912045825571,10.565680095119486,0.625,0.3100992716066351,-0.013499546051026101,-1.134447900618838,1.1074488085167893,-0.5739737233349338,0.5469746312328816,-1.056665020474199,21.981991889477055,-35.70161271024362,0.5604741772839077,7,0.14499950408935547,-0.1262502670288086,-2.1825003623962402,-1.4562501907348633,0.7325000762939489,0,0.029645717082169343,1.5299987792968608,31.4375,-1.1782207136886202,31.34749984741211,-4.384656014789513,31.95499992370605,0.029645717082169343
1096,2012-07-24,30.66250038146973,31.190000534057614,30.31999969482422,31.125,13504000.0,-0.014621994673215122,1.9367082902772241,-4.404777475022524,41.09986923668899,54.14718003974535,0.49310356608532047,0.4455775114996463,-0.8124127967096477,-0.8611301474480371,10.212994416137878,0.8700008392333949,0.1861357778890813,-0.4857495307922335,-1.5637839851101454,0.592284923525682,-1.0247667579511912,0.05326769636672424,-0.5478818024621788,18.2181112795261,-33.780809251289355,0.5390172271589574,7,0.5999994277954066,0.3949995040893519,-1.6262502670288121,-1.0012502670288121,1.3425006866455043,1,0.03970644155401759,1.2625098944276267,31.11750030517578,1.5299987792968608,31.4375,-1.1782207136886202,31.34749984741211,0.03970644155401759
1097,2012-07-25,30.54999923706055,31.022499084472656,30.38500022888184,30.84499931335449,15305200.0,-0.0036690140402628746,-1.0400025634843975,0.6378385288865507,38.27400125061058,52.20497903234311,0.7407193332685402,0.5683141888031678,-0.6701763969013435,-0.7321188647663384,9.63880389390587,0.6374988555908168,0.1366581653560992,-0.5862505912780733,-1.6861963639838073,0.5136951814276571,-1.1362234776309386,-0.0362777049252081,-0.38267302963314975,12.51697149619069,-32.7361128216492,0.5499728863528652,7,0.985000610351559,0.7125005722045863,-1.319998741149906,-0.8887491226196325,1.125,2,0.048281581854477285,1.9367082902772241,30.66250038146973,1.2625098944276267,31.11750030517578,1.5299987792968608,31.4375,0.048281581854477285
1098,2012-07-26,31.6924991607666,32.047500610351555,31.04999923706055,31.24250030517578,21036000.0,0.03739770711090795,-1.389222008264401,-1.52541945495106,53.190573792586974,52.763317199548084,-0.26811331892734813,-0.5361056067866841,-1.7681654919744965,-1.851616774523496,9.267267200672963,1.497501373291005,0.18332093160791274,0.5146244049072273,-0.6041512733099239,1.6334000831243785,-0.044763434201350094,1.0740122440158046,-1.4735194774877485,79.44999933753516,34.95232906644371,0.5593878391085763,7,-0.1574993133544922,-0.42999935150146484,-2.35499906539917,-2.0312490463256836,0.37000083923339844,3,0.0029975932229646673,-1.0400025634843975,30.54999923706055,1.9367082902772241,30.66250038146973,1.2625098944276267,31.11750030517578,0.0029975932229646673
1099,2012-07-27,32.28499984741211,32.375,31.42499923706055,31.732500076293945,13937600.0,0.018695297068241024,1.5938584682364547,1.2277803915584773,61.39476330353675,52.597910353594386,-0.7405743226350374,-1.0314540130351126,-2.3157674304734996,-2.4118480554994264,10.178669549128028,0.9500007629394496,0.3274175190963007,1.0118750572204576,-0.14462141771932835,2.1683715321602435,0.4336268197505646,1.5901232946903505,-2.015399757798832,95.62043118138651,48.5371768919768,0.578248237469893,7,-0.9375,-1.0225000381469727,-2.8237500190734863,-2.6237497329711914,-0.154998779296875,4,-0.01920393169630019,-1.389222008264401,31.6924991607666,-1.0400025634843975,30.54999923706055,1.9367082902772241,30.66250038146973,-0.01920393169630019
1100,2012-07-30,32.709999084472656,33.087501525878906,32.177501678466804,32.212501525878906,12652800.0,0.013163984484101388,-2.2070634419155466,0.9004484428779055,67.52661384200965,53.26559401056272,-1.1409375972421607,-1.3855273366157448,-2.6696938129598564,-2.8049723736067733,11.13786776115796,0.9099998474121023,0.3817801516731194,1.3467493057250977,0.03915811453156692,2.654340496918625,0.6929537101283358,2.000544901321863,-2.3907909966516456,86.35945106990644,34.282647564564286,0.6537955955967643,7,-1.0062484741210938,-1.2787485122680664,-3.2137484550476074,-3.0487489700317383,-0.8074989318847656,0,-0.024304438740345158,1.5938584682364547,32.28499984741211,-1.389222008264401,31.6924991607666,-1.0400025634843975,30.54999923706055,-0.024304438740345158
1101,2012-07-31,32.267501831054695,32.669998168945305,32.125,32.607498168945305,8961600.0,-0.013527889507890967,1.344096606943665,-0.6834130781498917,66.89658032704591,54.0439270735604,-0.7437298731428967,-0.9431458391267213,-2.140699203027502,-2.3421505721446536,11.229473653453367,0.5849990844726562,0.4702745573195699,0.8736269950866777,-0.4902158909765504,2.2374698811499094,0.1917055520550619,1.5555484381182936,-1.8375620057113693,69.65775018367728,12.322342225632838,0.6819214430316155,7,-0.5637512207031321,-0.8362512588501048,-2.5112519264221262,-2.6062517166137766,0.1074981689453054,1,-0.0129387596155075,-2.2070634419155466,32.709999084472656,1.5938584682364547,32.28499984741211,-1.389222008264401,31.6924991607666,-0.0129387596155075
1102,2012-08-01,31.864999771118164,32.352500915527344,31.75,32.125,11612000.0,-0.012473914529979369,-1.4591885590168976,0.7647147922089899,59.89326987612877,54.193951938693615,-0.3970957668688868,-0.5466165933853873,-1.6834464617056035,-1.9182647132543593,11.086781767349096,0.6025009155273438,0.39012712732415267,0.4571249008178704,-0.9206559573043336,1.8349057589400708,-0.23176552824322982,1.1460153298789706,-1.3287574777534168,39.99998127758036,-17.94594352728322,0.688890429061101,8,-0.16124916076660156,-0.4337491989135742,-2.1087498664855957,-2.203749656677246,0.5625019073486399,2,0.00439357596116996,1.344096606943665,32.267501831054695,-2.2070634419155466,32.709999084472656,1.5938584682364547,32.28499984741211,0.00439357596116996
1103,2012-08-02,32.317501068115234,32.322498321533196,31.54750061035156,31.70000076293945,11112400.0,0.014200574305580638,1.4701326492152136,-2.3749990830062857,60.477361809820664,54.79457293616397,-0.7795058443070602,-1.0062079626507199,-2.092299189705031,-2.343979104420903,10.69797135474325,0.7749977111816371,0.30891687002835866,0.8813761711120591,-0.5483475514260903,2.311099893650205,0.16651430984298798,1.5962380323811338,-1.67920840544992,53.68424675607759,-0.4024093330406302,0.7148618612690736,8,-0.6137504577636719,-0.8862504959106445,-2.561251163482666,-2.6562509536743164,-0.14750289916992898,3,-0.019880925499174307,-1.4591885590168976,31.864999771118164,1.344096606943665,32.267501831054695,-2.2070634419155466,32.709999084472656,-0.019880925499174307
1104,2012-08-03,32.74499893188477,32.884998321533196,32.21500015258789,32.59000015258789,12934400.0,0.013228060637130001,2.0804686403817154,0.25101004484970796,58.194258134842215,56.3274768414745,-1.1197881651354535,-1.3928888078314117,-2.4765673677877444,-2.7448861511648914,10.855479820388632,0.6699981689453054,0.2529527620468812,1.2376240730285701,-0.30528208222177255,2.7805302282789093,0.46617099540340234,2.0090771506537415,-2.008737914690915,77.75958504045114,24.339469217121035,0.7714530776251699,8,-1.0412483215332102,-1.3137483596801829,-2.8218741416931223,-3.0837488174438548,0.1275024414062429,4,-0.020842844835771368,1.4701326492152136,32.317501068115234,-1.4591885590168976,31.864999771118164,1.344096606943665,32.267501831054695,-0.020842844835771368
1105,2012-08-06,32.75749969482422,33.14500045776367,32.654998779296875,32.75,9227600.0,0.00038176098174402817,-3.961988642948198,0.04838550895845417,56.266793891565534,58.012690692016335,-0.9780420261134566,-1.3281760145627644,-2.4496375584782086,-2.7283777345920868,11.726282959404774,0.4900016784667969,0.2519664384054785,1.1578748703002937,-0.4543411598182985,2.770090900418886,0.3517668552409958,1.963982885359588,-1.927189057282959,75.74329890752797,24.226887131201714,0.8061080150592953,8,-0.9924993515014648,-1.297499656677246,-2.8012499809265137,-3.096249580383301,0.6075019836425852,0,-0.019155876747459222,2.0804686403817154,32.74499893188477,1.4701326492152136,32.317501068115234,-1.4591885590168976,31.864999771118164,-0.019155876747459222
1106,2012-08-07,32.59999847412109,32.857498168945305,32.334999084472656,32.70750045776367,13179200.0,-0.004808096532716077,1.5644290087341286,-14.334181078332586,55.71807094050187,59.95092065755981,-0.5775385844142917,-1.0654192351104683,-2.2504992275701596,-2.5434866361667687,12.73358819035052,0.5224990844726491,0.2722300268643991,0.8988737106323157,-0.6959182926884822,2.4936657139531135,0.10147770897192032,1.6962697122927146,-1.6308064473664814,65.88406662288781,16.41304196943625,0.7973960016603983,8,-0.5024986267089773,-1.139998435974114,-2.528123855590813,-2.9387483596801687,1.145000457763686,1,-0.021395655036207772,-3.961988642948198,32.75749969482422,2.0804686403817154,32.74499893188477,1.4701326492152136,32.317501068115234,-0.021395655036207772
1107,2012-08-08,32.78749847412109,32.880001068115234,32.59999847412109,32.69499969482422,7962800.0,0.005751534011538162,1.018007862975335,-0.860437883680371,63.7930870686177,61.128977688229895,-0.4629564199582532,-1.10458218122956,-2.400658979044106,-2.7009510169636997,13.096118297570802,0.28000259399414773,0.3955234104002763,0.9562487602233816,-0.539280658638063,2.4517781790848225,0.20848405079266286,1.7040134696541038,-1.6877579415059358,77.62115694585358,25.427667432110525,0.7477647094307213,8,-0.5024986267089773,-1.327498435974114,-2.48437309265136,-2.9449977874755824,0.7750015258789134,2,-0.012580968153049765,1.5644290087341286,32.59999847412109,-3.961988642948198,32.75749969482422,2.0804686403817154,32.74499893188477,-0.012580968153049765
1108,2012-08-09,32.127498626708984,32.74250030517578,31.9375,32.720001220703125,14203600.0,-0.02012961885253417,1.5254881310698494,-6.405517980864893,55.95853642145876,60.52495247911012,0.296407595774383,-0.3467837545654504,-1.687732306615704,-2.023070734198864,13.588385355902563,0.8499984741210866,0.5753010508434038,0.22287397384643626,-1.1712602557378062,1.6170082034306823,-0.47419314094568676,0.9199410886385593,-0.9050424985849226,15.734869952833616,-37.817152721192954,0.6970671147921228,8,0.2187519073486328,-0.6674985885620117,-1.7993736267089844,-2.259998321533203,1.3400001525878906,3,0.009337890112254721,1.018007862975335,32.78749847412109,1.5644290087341286,32.59999847412109,-3.961988642948198,32.75749969482422,0.009337890112254721
1109,2012-08-10,32.272499084472656,32.322498321533196,32.0,32.047500610351555,5984800.0,0.004513281891268317,-1.0156164318240979,-0.37974259758823253,60.28493707959366,59.72032172773057,0.16701034797555536,-0.4145921349740185,-1.7585735676893783,-2.1399051152696273,14.519368421913795,0.322498321533196,0.8031199107413514,0.30537443161010813,-1.0332194706456903,1.6439683338659101,-0.36392251951779286,0.9746713827380091,-0.9346902965702171,27.743184884011136,-28.5711348032753,0.6692969511279003,8,0.07375144958496094,-0.8124990463256836,-1.884373664855957,-2.3462486267089844,1.1425018310546875,4,-0.0031761071635344473,1.5254881310698494,32.127498626708984,1.018007862975335,32.78749847412109,1.5644290087341286,32.59999847412109,-0.0031761071635344473
1110,2012-08-13,32.080001831054695,32.25,31.85000038146973,32.15999984741211,6454000.0,-0.005964745801498195,2.0769400061622156,-0.35554915058827224,63.24149194067108,59.31420079591114,0.2913870164341432,-0.20981516708870274,-1.4688495082825952,-1.9209933241747024,13.717862885370554,0.42249870300292613,0.8567313014594689,0.09825210571289844,-1.238468806824919,1.4349730182507159,-0.5701083505560121,0.7666125619818089,-0.6337615429605812,22.330222937426466,-37.20009854700875,0.6683604562689096,8,0.2662487030029226,-0.620001792907722,-1.6768765449523997,-2.1537513732910227,1.6174964904785014,0,0.024703849657176535,-1.0156164318240979,32.272499084472656,1.5254881310698494,32.127498626708984,1.018007862975335,32.78749847412109,0.024703849657176535
1111,2012-08-14,32.47249984741211,32.544998168945305,32.134998321533196,32.279998779296875,8732400.0,0.01223497487389369,1.4296452024912578,-2.406323017500571,67.06615194459967,60.1111876924079,-0.07707974933137507,-0.6004116494907343,-1.7729488881284183,-2.2866419227671066,12.9951083681133,0.4649963378906108,0.816318127463223,0.47000007629394247,-0.884438610519581,1.8244387631074659,-0.20721926711281924,1.1472194197007042,-0.9243339491378215,60.436801063670075,-4.8321795746942655,0.6772193434067618,8,-0.1262493133544922,-1.0124998092651367,-2.0693745613098145,-2.5462493896484375,1.1800003051757812,1,0.02748485134339984,2.0769400061622156,32.080001831054695,-1.0156164318240979,32.272499084472656,1.5254881310698494,32.127498626708984,0.02748485134339984
1112,2012-08-15,32.264999389648445,32.575000762939446,32.147499084472656,32.294998168945305,7735600.0,-0.006390036453574832,-2.226435193182419,-0.15583694984436666,56.0936739318536,59.62411126152267,0.21582379332966184,-0.38841000568645256,-1.4748175116246394,-2.059213752456408,12.115198744120592,0.42750167846678977,0.6874723591117764,0.24699964523315998,-1.1122369495920026,1.606236240058326,-0.4326186521794213,0.9266179426457413,-0.6210234178047926,46.498492286190526,-16.275395520010015,0.6796182974125826,8,0.2325010299682546,-0.804999351501472,-1.85687446594239,-2.3387489318847727,1.4850006103515554,2,0.04587012460044093,1.4296452024912578,32.47249984741211,2.0769400061622156,32.080001831054695,-1.0156164318240979,32.272499084472656,0.04587012460044093
1113,2012-08-16,32.419998168945305,32.487499237060554,32.174999237060554,32.174999237060554,9121200.0,0.004803929404275431,-1.5510315297782717,-8.166963377419469,51.5844893850986,58.88969251155116,0.08592963945984877,-0.48374185945382564,-1.5559061348673922,-2.198290681510855,11.914658286246185,0.3125,0.5938355630407308,0.34837350845336346,-0.9838394950894269,1.6805865119961538,-0.31773299331803173,1.0144800102247586,-0.6859607279464512,78.62034311210701,19.175088151047817,0.666106501771395,8,0.07750225067139382,-0.9599981307983327,-1.9418730735778738,-2.4937477111816335,1.0150032043457102,3,0.035240650696553244,-2.226435193182419,32.264999389648445,1.4296452024912578,32.47249984741211,2.0769400061622156,32.080001831054695,0.035240650696553244
1114,2012-08-17,32.172500610351555,32.509998321533196,32.072498321533196,32.497501373291016,9582400.0,-0.0076341015599077355,1.5000381475548432,-1.3265395095368906,43.417031006324834,57.46194107985776,0.272314939539676,-0.18799518588695818,-1.2396384617329375,-1.935150870340479,12.19124397789905,0.4375,0.5786022245281544,0.06412591934203249,-1.2345624991621804,1.3628143378462454,-0.585218289910074,0.7134701285941389,-0.35380538834681374,44.482766785316024,-11.080573353366148,0.6493442092521059,8,0.19250011444092507,-0.4400005340576101,-1.6537504196166921,-2.2462501525878835,1.4674987792968892,4,0.040251710136844476,-1.5510315297782717,32.419998168945305,-2.226435193182419,32.264999389648445,1.4296452024912578,32.47249984741211,0.040251710136844476
1115,2012-08-20,32.040000915527344,32.18000030517578,32.0,32.15250015258789,8674400.0,-0.004118414556236849,1.1492632489922339,0.3461506860570132,46.98474220299157,56.49157122013439,0.3266890467603716,0.018086820280274196,-1.0366367735816944,-1.785784380515068,12.569306945774523,0.18000030517578125,0.5208905338484655,-0.1144988059997587,-1.327724406191507,1.0987267941919896,-0.7211116060956329,0.49211399409611545,-0.14172737937706614,6.956671730808867,-44.889576609762415,0.6066128000958738,8,0.3249998092651367,-0.30750083923339844,-1.5212507247924805,-2.113750457763672,1.0900001525878906,0,0.042915104891075195,1.5000381475548432,32.172500610351555,-1.5510315297782717,32.419998168945305,-2.226435193182419,32.264999389648445,0.042915104891075195
1116,2012-08-21,31.8799991607666,32.3125,31.75,32.177501678466804,7605200.0,-0.00499381242786423,-1.0179341820309213,2.6444847580618447,50.212456247089,54.98261223996453,0.4177491548251595,0.28878332247822414,-0.8046849539690761,-1.6082778786951373,13.132398078963053,0.5625,0.44371058107164885,-0.33537549972534464,-1.337139844196976,0.6663888447462867,-0.8362576719611639,0.16550667251047102,1.2650012969970703,15.757459460209411,-36.03457097208264,0.5008821722358164,8,0.36625099182128906,-0.14749908447265625,-0.9199991226196289,-1.5124988555908203,1.5975017547607422,1,0.0570106401697561,1.1492632489922339,32.040000915527344,1.5000381475548432,32.172500610351555,-1.5510315297782717,32.419998168945305,0.0570106401697561
1117,2012-08-22,32.025001525878906,32.125,31.6299991607666,31.71750068664551,8866000.0,0.004548380455754675,-1.0518004039988773,-1.0336075190572602,45.4615996533918,53.81628593240153,0.17121745673187405,0.2739983235553467,-0.8810970804392468,-1.7307628162388866,13.72228380785889,0.49500083923339844,0.3786235635426287,-0.26412324905395224,-0.900024780759658,0.3717782826517535,-0.5820740149068016,0.05382751679890063,1.092098922729491,44.88667520639519,-6.390636896111403,0.3179507658528525,8,0.0774984359741211,-0.29250144958496094,-1.0650014877319336,-1.657501220703125,1.5449981689453125,2,0.05081962682792773,-1.0179341820309213,31.8799991607666,1.1492632489922339,32.040000915527344,1.5000381475548432,32.172500610351555,0.05081962682792773
1118,2012-08-23,31.78750038146973,32.125,31.6875,31.982500076293945,7000000.0,-0.007416116568089937,-1.2151873062474046,-0.6341436183080116,34.212716121675015,50.919372492632796,0.39718634114366935,0.54702805788801,-0.5581368566625535,-1.4758086652947462,13.4877456372781,0.4375,0.31701857128415156,-0.5063744544982889,-1.1246870560132827,0.1119381470167049,-0.8155307552557822,-0.197218153740792,1.2701160156249962,17.897883057743417,-28.789107837783174,0.3091563007574961,8,0.31499958038329723,-0.0550003051757848,-0.8275003433227575,-1.4200000762939489,2.3949985504150426,3,0.06173809185934909,-1.0518004039988773,32.025001525878906,-1.0179341820309213,31.8799991607666,1.1492632489922339,32.040000915527344,0.06173809185934909
1119,2012-08-24,31.665000915527344,31.7549991607666,31.45249938964844,31.647499084472656,10650800.0,-0.003853699236250674,2.063314855233387,-0.08975312023162259,32.61735132989452,47.516690202546506,0.4743308433240898,0.6542404330280576,-0.36265432888263405,-1.3418999902118571,13.050276206384984,0.33500099182128906,0.1809312346164873,-0.5978739738464327,-1.277217070835185,0.08146912314231614,-0.9375455223408053,-0.2582024253520565,1.3355107921142562,24.709462216780796,-17.546060211829886,0.3396715484943745,8,0.34874916076660156,0.06749916076660156,-0.7050008773803711,-1.2975006103515625,2.3349990844726562,4,0.05589769166549208,-1.2151873062474046,31.78750038146973,-1.0518004039988773,32.025001525878906,-1.0179341820309213,31.8799991607666,0.05589769166549208
1120,2012-08-27,31.915000915527344,32.03499984741211,31.76000022888184,31.82250022888184,8820400.0,0.007895152148168938,-1.5287241412574053,5.285200523103546,39.41270112672231,44.44408455611569,0.22178738922468,0.3600893425118912,-0.5506551294082414,-1.573412559377335,11.793664291612323,0.3699989318847656,0.14030110968609932,-0.3081240653991699,-0.9701232079777711,0.35387507717943123,-0.639123636688467,0.022875505890130654,0.9926300530346666,53.77920902751884,13.913040531472049,0.33099957128930035,8,0.09874916076660156,-0.18250083923339844,-0.9550008773803711,-1.5475006103515625,2.7150001525878906,0,0.0540497704727263,2.063314855233387,31.665000915527344,-1.2151873062474046,31.78750038146973,-1.0518004039988773,32.025001525878906,0.0540497704727263
1121,2012-08-28,31.85000038146973,32.060001373291016,31.80500030517578,31.96500015258789,7862800.0,-0.0020366765531248943,-1.4878162245647988,-1.243231540095273,34.93977675575796,42.0936515365495,0.2114349311998005,0.4134033931449572,-0.43683351044639096,-1.498218204474366,10.556188835590289,0.2550010681152344,0.05489720548423094,-0.3522495269775341,-1.0343810001134948,0.3298819461584266,-0.6933152635455109,-0.011183790409553751,0.9703226923574668,59.10790052866866,23.025346658264517,0.34106573656798,8,0.1312484741210902,-0.1175003051757848,-0.7231254577636754,-1.4825000762939489,3.067499160766598,1,0.04018840412291502,-1.5287241412574053,31.915000915527344,2.063314855233387,31.665000915527344,-1.2151873062474046,31.78750038146973,0.04018840412291502
1122,2012-08-29,32.005001068115234,32.012500762939446,31.68000030517578,31.88750076293945,8583600.0,0.004866583509860245,4.018886393735676,-1.0217438176903415,47.65105187699325,41.65660292453781,0.017517087978056622,0.28398931273288497,-0.5502797559989432,-1.6359926519905876,9.802981671089706,0.33250045776366477,-0.03292391227076763,-0.20424890518188477,-0.8745795899979356,0.46608177963416964,-0.5394142475899102,0.13091643722614066,0.733252584661237,82.15630885122401,41.702973408334394,0.335165342408027,8,-0.023752212524414062,-0.24000072479248047,-0.845001220703125,-1.6375007629394531,3.05999755859375,2,0.04600842987876286,-1.4878162245647988,31.85000038146973,-1.5287241412574053,31.915000915527344,2.063314855233387,31.665000915527344,0.04600842987876286
1123,2012-08-30,31.67499923706055,31.774999618530273,31.545000076293945,31.774999618530273,8573600.0,-0.010310945791014103,3.5999732972210037,-0.8510648659177416,39.301701963152,41.199344141963046,0.2578422246711334,0.593834720593204,-0.19169510972674075,-1.279491301027587,9.359831568317157,0.46000099182128906,-0.19626965519397999,-0.5021256446838329,-1.211082691526567,0.20683140215890106,-0.8566041681052035,-0.14764712126246593,0.9861091599282368,36.62536969476264,-5.21117056176476,0.3544785234213676,8,0.20750045776366832,0.42250061035155895,-0.2762494087219274,-1.3074989318847692,3.0025024414062536,3,0.05982637737671892,4.018886393735676,32.005001068115234,-1.4878162245647988,31.85000038146973,-1.5287241412574053,31.915000915527344,0.05982637737671892
1124,2012-08-31,32.0625,32.092498779296875,31.565000534057614,31.877500534057614,13784000.0,0.012233647112012136,3.306160421645974,-1.8499876022812816,49.70708262466214,41.501826411037555,-0.16416695953799376,0.16082687561087994,-0.5204560219113539,-1.6405249590253703,8.276554355560659,0.5274982452392614,-0.2584159096479617,-0.08049993515014364,-0.7382173812610731,0.5772175109607822,-0.4093586582056048,0.24835878790532107,0.5260918565483692,94.52075792466043,48.14239551852954,0.32885872305546354,8,-0.18000030517578125,0.22249984741210938,-0.663750171661377,-1.6949996948242188,2.1225013732910156,4,0.06612082438626965,3.5999732972210037,31.67499923706055,4.018886393735676,32.005001068115234,-1.4878162245647988,31.85000038146973,0.06612082438626965
1125,2012-09-04,32.130001068115234,32.28749847412109,31.90500068664551,32.09000015258789,10200800.0,0.002105296471430318,1.1549430474962652,0.2162217892012784,43.568112785832895,40.763566026453546,-0.2431262596946162,0.046277473049549656,-0.5713070879387772,-1.6954278104050218,7.016307376683123,0.3824977874755753,-0.3079132878627533,0.01837606430053995,-0.5723744707135552,0.6091265993146351,-0.2769992032065076,0.3137513318075875,0.39042524041914106,78.78818237631823,32.77584202658413,0.29537526750704707,9,-0.26000213623046875,0.1687488555908203,-0.8250012397766113,-1.7625007629394531,2.2249984741210938,1,0.05820102302270058,3.306160421645974,32.0625,3.5999732972210037,31.67499923706055,4.018886393735676,32.005001068115234,0.05820102302270058
1126,2012-09-05,31.90250015258789,32.25,31.73749923706055,32.21500015258789,12698800.0,-0.007080638280871687,1.6797446893387666,-7.812321190158307,43.24327399058287,40.51708539725255,-0.013519658281406777,0.23067091356800518,-0.29979757399328477,-1.4650661378679288,6.023528477387929,0.5125007629394496,-0.305953734661923,-0.17424993515014364,-0.7245768783425746,0.37607700804229083,-0.4494134067463591,0.10091353644607182,0.553850540813329,48.148262318159745,2.1066438925872575,0.27516347159621685,9,-0.032501220703125,0.39624977111816406,-0.33499956130981445,-1.3662490844726562,2.8600006103515554,2,0.08549489546216926,1.1549430474962652,32.130001068115234,3.306160421645974,32.0625,3.5999732972210037,31.67499923706055,0.08549489546216926
1127,2012-09-06,32.375,32.375,31.95000076293945,32.044998168945305,15698400.0,0.014810746654718931,1.5757386600083445,-1.0560058593750228,49.25003242484441,42.18789831982693,-0.4818196301259121,-0.28914121665411585,-0.7371234458026734,-1.9226277502979308,5.032307164777981,0.4724998474121094,-0.30254235147269526,0.3188748359680176,-0.1431267082939911,0.7808763802300298,0.08787406383701324,0.5498756080990219,0.02111961517605465,100.0,55.68017223054434,0.2310007721310056,9,-0.46125030517578125,-0.07625007629394531,-0.8074994087219238,-1.8387489318847656,2.404998779296875,3,0.07853280439340016,1.6797446893387666,31.90250015258789,1.1549430474962652,32.130001068115234,3.306160421645974,32.0625,0.07853280439340016
1128,2012-09-07,32.427501678466804,32.490001678466804,32.16749954223633,32.377498626708984,10789200.0,0.0016216734661560483,2.6856744267152757,0.1515235585148377,54.545454545454824,44.62435423266696,-0.4849920535215553,-0.3352009586080058,-0.7553725080340499,-1.9647239771474005,4.946448579386562,0.32250213623047586,-0.2999131136415727,0.3563763618469338,-0.1339923566804373,0.8467450803743084,0.11119200258324469,0.6015607211106193,-0.9750022888183629,93.24325160268646,46.92220694358578,0.24518435926368673,9,-0.4100008010864329,-0.1287517547607493,-0.8600010871887278,-1.8912506103515696,2.5449981689453054,4,0.08133518808800444,1.5757386600083445,32.375,1.6797446893387666,31.90250015258789,1.1549430474962652,32.130001068115234,0.08133518808800444
1129,2012-09-10,32.169998168945305,32.470001220703125,32.10499954223633,32.10499954223633,11633600.0,-0.00794089881097726,-10.231058160690182,1.2998931949950958,52.21837138028802,46.04720648306315,-0.16575202471202033,-0.09040542578048871,-0.450428131950126,-1.6970091998182397,4.810638757324117,0.3650016784667969,-0.29444275333998604,0.10399789810180238,-0.3796050610957309,0.5876008572993321,-0.1378035814969607,0.345799377700569,-0.6967487335204972,57.474754643521706,5.919324217317275,0.24180147959876502,9,-0.1524972915649343,0.1287517547607493,-0.6024975776672292,-1.633747100830071,3.1200027465820384,0,0.07794540417294993,2.6856744267152757,32.427501678466804,1.5757386600083445,32.375,1.6797446893387666,31.90250015258789,0.07794540417294993
1130,2012-09-11,32.872501373291016,33.110000610351555,32.202499389648445,32.220001220703125,15890400.0,0.021837216174412477,-1.6399889027604515,10.038675978638341,64.29081857125038,49.30843335145119,-0.802546715591653,-0.76996907534798,-1.1133547015218817,-2.3827573078682605,5.234868403106029,0.94000244140625,-0.209633229718321,0.7668761253356919,0.16342353904570217,1.3703287116256817,0.46514983219069705,1.0686024184806868,-1.3789168930053677,82.69588346632686,25.512925852847673,0.30172629314499433,9,-0.5450010299682617,-0.5737514495849609,-1.3050007820129395,-2.3362503051757812,2.767498016357422,1,0.03992698897767499,-10.231058160690182,32.169998168945305,2.6856744267152757,32.427501678466804,1.5757386600083445,32.375,0.03992698897767499
1131,2012-09-12,33.365001678466804,33.36999893188477,32.89500045776367,32.91249847412109,14656000.0,0.014982136576194627,1.0540576207718186,0.6934913387392134,67.53920035470554,51.518227626752555,-1.181825786492304,-1.2566037855810848,-1.5838373811664717,-2.8547500275424227,5.461353513007683,0.4974975585937571,-0.08666271158944738,1.2147513389587488,0.4015263866394605,2.0279762912780335,0.8081388627991046,1.621363815118393,-1.8067605529785205,99.64808029142176,39.21978708348561,0.4066124761596424,9,-0.9075021743774485,-0.9537525177001953,-1.7525014877319407,-2.800001144409187,2.104999542236321,2,0.029671746260047538,-1.6399889027604515,32.872501373291016,-10.231058160690182,32.169998168945305,2.6856744267152757,32.427501678466804,0.029671746260047538
1132,2012-09-13,33.74499893188477,34.16249847412109,33.14500045776367,33.237499237060554,15745200.0,0.011389097386535152,-1.9386340850748913,1.1215383448124348,74.70022820730898,55.451397209436664,-1.4405357962022833,-1.6021828813595747,-1.9346907458985072,-3.2002057175956793,5.9973672900447115,1.0174980163574148,0.011596412547682178,1.5207486152648997,0.4386574423639402,2.6028397881658556,0.97970302881442,2.0617942017153794,-2.0780523380127,79.70839567562417,13.326084909431316,0.5410455864504782,9,-0.8812494277954244,-0.9375000000000071,-1.9662489891052317,-3.1799983978271555,1.2475013732910085,3,0.0301526704181716,1.0540576207718186,33.365001678466804,-1.6399889027604515,32.872501373291016,-10.231058160690182,32.169998168945305,0.0301526704181716
1133,2012-09-14,33.5625,33.825000762939446,33.4375,33.8125,13289600.0,-0.005408177142134485,1.8181717297823106,-0.49261113366105924,73.58600519499223,58.10461082836223,-1.0752078338741242,-1.4015606837364913,-1.7299675935256005,-2.9871889626276698,6.5623479176391495,0.387500762939446,0.1361656289743891,1.2811245918273926,0.045750735998431935,2.516498447656353,0.6634376639129087,1.898811519741873,-1.6959092557080062,70.8384551348728,-0.7815160190555019,0.6176869279144809,9,-0.6125011444091797,-0.7550010681152344,-1.690000057220459,-2.997499465942383,1.1875,4,0.036275568843109784,-1.9386340850748913,33.74499893188477,1.0540576207718186,33.365001678466804,-1.6399889027604515,32.872501373291016,0.036275568843109784
1134,2012-09-17,33.467498779296875,33.712501525878906,33.404998779296875,33.615001678466804,10649200.0,-0.002830576408286767,-1.2568768810807027,0.5900115966797159,70.0710167727807,61.0493779380231,-0.8492570321402866,-1.2696633312023593,-1.5994449316058166,-2.87332903711064,7.290079764759204,0.30750274658203125,0.2059421275356712,1.121373462676999,-0.22108222860084226,2.463829153954837,0.450145617038082,1.7926013083159198,-1.4172354166185528,64.54081533353325,-8.950236164733084,0.6712278456389192,9,-0.5174999237060547,-0.6599998474121094,-1.56437349319458,-2.902498245239258,0.6925010681152344,0,0.04496903333111457,1.8181717297823106,33.5625,-1.9386340850748913,33.74499893188477,1.0540576207718186,33.365001678466804,0.04496903333111457
1135,2012-09-18,33.415000915527344,33.462501525878906,33.13249969482422,33.272499084472656,13192400.0,-0.0015686222659102578,1.7789270799871506,-0.9660951198696097,70.29827300007153,64.0554889390774,-0.6652736967986073,-1.1687970237286933,-1.498166350502622,-2.8076747918917917,7.953842257430963,0.33499908447265625,0.33926288709529473,1.0001255989074735,-0.41517732507109173,2.415428522886039,0.29247413691819446,1.7077770608967562,-1.1957587439336024,41.0257413465679,-32.86841716817396,0.7076514619892823,9,-0.3587512969970774,-0.6075019836425781,-1.5118756294250488,-2.8500003814697266,0.7075004577636719,1,0.05611252277801748,-1.2568768810807027,33.467498779296875,1.8181717297823106,33.5625,-1.9386340850748913,33.74499893188477,0.05611252277801748
1136,2012-09-19,33.697498321533196,33.880001068115234,33.43249893188477,33.467498779296875,11976800.0,0.008454209135591473,-1.9833551619344048,1.614011136095892,71.24914989607157,66.49983532476931,-0.7446855119896867,-1.378844553373007,-1.716553131803817,-3.0765568082547112,9.223090410617761,0.4650001525878906,0.42621328105850154,1.1917480468749915,-0.30972528934962185,2.693221383099605,0.44101137876268126,1.9424847149872981,-1.3227956457372656,54.854300613314855,-17.251406829694908,0.7507366681123073,9,-0.5637493133544851,-0.8899993896484304,-1.794373035430901,-3.132497787475579,0.69000244140625,2,0.057645260475432725,1.7789270799871506,33.415000915527344,-1.2568768810807027,33.467498779296875,1.8181717297823106,33.5625,0.057645260475432725
1137,2012-09-20,33.65250015258789,33.709999084472656,33.36750030517578,33.572498321533196,12779600.0,-0.0013353563672870994,2.5128134903556476,0.3478347403513262,76.74103817480618,68.96601128358611,-0.5581079568360252,-1.2708223575985969,-1.5942337916061575,-3.0159111474217184,10.519820185781173,0.342498779296875,0.5377631579648607,1.0653749465942397,-0.5013839396487114,2.632133832837191,0.28199550347276414,1.8487543897157153,-1.1347738129259497,69.56515082698402,-6.7382373022319655,0.7833794431214757,9,-0.5187511444091797,-0.845001220703125,-1.7493748664855957,-3.0874996185302734,0.924999237060554,3,0.05400790609536532,-1.9833551619344048,33.697498321533196,1.7789270799871506,33.415000915527344,-1.2568768810807027,33.467498779296875,0.05400790609536532
1138,2012-09-21,33.75,33.987499237060554,33.72499847412109,33.825000762939446,29225600.0,0.002897254200134425,-3.1998840367417927,-0.937488079343715,74.7615465219375,71.47080852154718,-0.5009649764265447,-1.2793511984791905,-1.6269983407876651,-3.097476758233096,12.001196392180763,0.33499908447266336,0.6830336946201214,1.0647498130798354,-0.5365845893618015,2.666084215521476,0.26408261185901694,1.8654170143006539,-1.1006918895813271,72.22229658283192,-1.7033224486366265,0.8006672012208198,9,-0.5675010681152344,-0.9425010681152344,-1.771249771118164,-3.1750001907348633,0.9399986267089844,4,0.03681482385706025,2.5128134903556476,33.65250015258789,-1.9833551619344048,33.697498321533196,1.7789270799871506,33.415000915527344,0.03681482385706025
1139,2012-09-24,33.435001373291016,33.74250030517578,33.377498626708984,33.52750015258789,10530000.0,-0.00933329264322913,-2.5180160305904846,1.2333045114695234,67.85226731904434,71.86652504907984,0.013795701623685375,-0.8695308555406527,-1.2612762475990422,-2.7646212449550696,12.915736857312421,0.3725013732910156,0.7780198049669025,0.6612511634826674,-0.8977542252368025,2.2202565522021374,-0.11825153087706752,1.4407538578424024,-0.6646380337761499,35.380332213462246,-36.36334760419559,0.7795026943597344,9,0.09374809265136719,-0.62750244140625,-1.4562511444091797,-2.720001220703125,2.5349998474121094,0,0.03933000067885284,-3.1998840367417927,33.75,2.5128134903556476,33.65250015258789,-1.9833551619344048,33.697498321533196,0.03933000067885284
1140,2012-09-25,33.639999389648445,33.84999847412109,33.404998779296875,33.459999084472656,15398400.0,0.006131239956256973,-2.0689537239219735,-1.9459749257671504,73.91605241132183,72.57506416648164,-0.07921381097434477,-0.9893970579655758,-1.436784946071434,-2.927316509608609,14.377727014970965,0.44499969482421164,0.8653156527127805,0.7799992561340403,-0.7698069024838503,2.3298054147519274,0.005096176825098553,1.554902335442982,-0.7582652393650804,43.951540955768536,-29.505442605767115,0.7749030793089436,9,0.007499694824211645,-0.832500457763679,-1.5912489891052317,-2.7849988937378,2.209999084472649,1,0.015457802235385287,-2.5180160305904846,33.435001373291016,-3.1998840367417927,33.75,2.5128134903556476,33.65250015258789,0.015457802235385287
1141,2012-09-26,33.130001068115234,33.639999389648445,33.095001220703125,33.53499984741211,10637200.0,-0.01516047356677852,-1.2947365039592968,-2.249989403636583,60.28613391790789,70.97349813432596,0.44024001211781894,-0.3990468265932279,-0.9113197178197012,-2.3830602411864845,15.644526138021863,0.5449981689453196,0.9785509308466231,0.2060009002685561,-1.2722556675765446,1.6842574681136568,-0.5331273836539907,0.9451291841911029,-0.14580577192485578,3.9215602467056443,-63.4441690393645,0.7391282839225497,9,0.41124916076660156,-0.32250213623046875,-1.0812506675720215,-2.27500057220459,2.2449989318847656,2,0.029957750473210032,-2.0689537239219735,33.639999389648445,-2.5180160305904846,33.435001373291016,-3.1998840367417927,33.75,0.029957750473210032
1142,2012-09-27,33.477500915527344,33.560001373291016,33.130001068115234,33.177501678466804,8432800.0,0.010488977851152104,-1.1772142119037732,-0.7407410895938337,63.24087285056055,69.82403898494468,0.05677577017826252,-0.664651459416838,-1.2356914308761588,-2.6968077452492913,16.87139622760993,0.43000030517578125,1.0029577088372292,0.47987575531006144,-0.9515970029752125,1.9113485135953354,-0.235860623832572,1.1956121344526949,-0.3990413651025051,42.8572039168583,-20.357988921480533,0.7157363791426369,9,0.06374931335449219,-0.6700019836425781,-1.4881258010864258,-2.622500419616699,2.487499237060547,3,0.027182430663157175,-1.2947365039592968,33.130001068115234,-2.0689537239219735,33.639999389648445,-2.5180160305904846,33.435001373291016,0.027182430663157175
1143,2012-09-28,33.56999969482422,33.654998779296875,33.310001373291016,33.49499893188477,9431600.0,0.0027630132706224497,1.8163176333203581,0.25000317892245466,68.4211318845468,69.64071844180758,-0.03860726800566994,-0.6407541802102301,-1.283925840364546,-2.7531966726311445,17.980845177206835,0.3449974060058594,0.9739033447963195,0.4776245117187514,-0.8308108465904454,1.7860598700279482,-0.17659316743584696,1.1318421908733498,-0.47499847412109375,62.9139340534975,-0.9849453699742838,0.6542176791545989,9,-0.028749465942382812,-0.7625007629394531,-1.6524996757507324,-2.714999198913574,2.0699996948242188,4,0.03001190658275643,-1.1772142119037732,33.477500915527344,-1.2947365039592968,33.130001068115234,-2.0689537239219735,33.639999389648445,0.03001190658275643
1144,2012-10-01,34.18249893188477,34.47499847412109,33.717498779296875,33.717498779296875,14700800.0,0.018245434692541584,-2.258062134424935,6.199938965465307,67.6550305896869,69.34702484065373,-0.6023626446057264,-1.1449891503513001,-1.8470321953696143,-3.3227837186020253,19.73516225294238,0.9049987792968679,0.8914566339463832,0.9841238021850671,-0.3164851065444836,2.284732710914618,0.3338193478202882,1.634428256549846,-1.0524978637695384,78.804338812135,16.569204719630477,0.6503044543647762,10,-0.39749908447266336,-1.218750000000007,-2.2649989128112864,-3.327498435974128,1.3325004577636648,0,0.014846769858327225,1.8163176333203581,33.56999969482422,-1.1772142119037732,33.477500915527344,-1.2947365039592968,33.130001068115234,0.014846769858327225
1145,2012-10-02,34.0,34.275001525878906,33.86999893188477,34.147499084472656,10041600.0,-0.00533895816828478,1.01241541406824,-0.31720222811061316,59.33825880610562,68.02359249732419,-0.3667193770210062,-0.859266488438962,-1.605926535819492,-3.100992005359501,21.250834307972344,0.4050025939941335,0.8195524130114009,0.7081249237060518,-0.53676833157175,1.9530181789838537,0.08567829606715094,1.3305715513449528,-0.7354991912841768,65.5797522100413,7.743447352094449,0.6224466276388991,10,-0.21500015258789062,-0.9900007247924805,-2.1268749237060547,-3.1449995040893555,1.7324981689453125,1,0.057941212373621376,-2.258062134424935,34.18249893188477,1.8163176333203581,33.56999969482422,-1.1772142119037732,33.477500915527344,0.057941212373621376
1146,2012-10-03,34.630001068115234,34.650001525878906,33.997501373291016,34.16249847412109,11717600.0,0.01852944317985994,1.5714113906448486,-3.1695287849790996,62.12336254810178,66.39940631657925,-0.950488407720492,-1.3433260305824746,-2.1541236134082737,-3.686640011767878,23.30932510258101,0.6525001525878906,0.7915430376140122,1.2017509460449247,0.000908109570985971,2.4025937825188635,0.6013295278079553,1.802172364281894,-1.2444504928588884,98.68418080655726,41.812876335964305,0.6004214182369703,10,-0.7574996948242188,-1.5325002670288086,-2.756875991821289,-3.77500057220459,1.1800003051757812,2,0.03522949374463469,1.01241541406824,34.0,-2.258062134424935,34.18249893188477,1.8163176333203581,33.56999969482422,0.03522949374463469
1147,2012-10-04,34.91749954223633,34.955001831054695,34.549999237060554,34.700000762939446,8475600.0,0.008302005927045775,1.7692167244840722,0.46523544915261966,68.0426719439384,65.65286469680156,-1.1618579720318962,-1.5078907747879526,-2.3511639155229886,-3.922873221103252,25.365569877554783,0.4050025939941406,0.7768985855998025,1.3621244430541992,0.09431036654826386,2.6299385195601346,0.728217404801228,1.9960314813071705,-1.3802148529052758,97.72022623815258,40.85526292438438,0.6339070382529692,10,-0.8924980163574219,-1.6674985885620117,-3.0606250762939453,-3.7287492752075195,0.6949996948242188,3,0.013102325875605114,1.5714113906448486,34.630001068115234,1.01241541406824,34.0,-2.258062134424935,34.18249893188477,0.013102325875605114
1148,2012-10-05,35.064998626708984,35.397499084472656,34.875,35.185001373291016,11280800.0,0.004224216693816896,-1.089996337890625,-0.5517398624947203,70.9784201925841,66.00021501608376,-1.232856107876053,-1.5258974652172839,-2.441457646586997,-4.01728978669,27.47161388512219,0.5224990844726562,0.7399374973741217,1.377748680114749,0.056348325316172065,2.699149034913326,0.717048502715457,2.038448857514041,-1.3292335375366235,80.20830968070082,23.30989178406638,0.6607001773992901,10,-0.8187484741210938,-1.5937490463256836,-3.1918740272521973,-3.8099985122680664,-0.0774993896484304,4,0.025666663656828792,1.7692167244840722,34.91749954223633,1.5714113906448486,34.630001068115234,1.01241541406824,34.0,0.025666663656828792
1149,2012-10-08,34.677501678466804,34.875,34.639999389648445,34.75,6803600.0,-0.011050818862631373,-2.186386324256036,0.604138851802344,65.23845525527966,65.03603755430129,-0.7270306331797514,-0.9917607773403319,-2.019179633252186,-3.5820971280933307,29.629319997623117,0.42499923706053977,0.6809273035259764,0.8648765563964886,-0.31906304084284187,2.048816153635819,0.2729067577768234,1.456846355016154,-0.6758591500463993,52.86433164762464,-5.792289537777535,0.5919697986196656,10,-0.43125152587891336,-1.1962518692016673,-2.68750190734864,-3.2175016403198313,0.322498321533196,0,0.0277556820588174,-1.089996337890625,35.064998626708984,1.7692167244840722,34.91749954223633,1.5714113906448486,34.630001068115234,0.0277556820588174
1150,2012-10-09,34.185001373291016,34.845001220703125,34.18000030517578,34.79249954223633,9978000.0,-0.014202300665783207,-1.1538480546597971,8.379479084452282,55.60028326575978,64.51538748184039,-0.16661290077079371,-0.4172839858170647,-1.5106051412137163,-3.034221471244777,30.49967261114419,0.6650009155273438,0.6208275303003177,0.3067512512207031,-0.8008146150903812,1.4143171175317875,-0.2470316819348355,0.8605341843762417,1.2124977111816406,13.392879038476735,-43.85504333846265,0.553782933155541,10,0.07874870300292969,-0.6175022125244141,-2.1012516021728516,-2.725001335144043,1.4925003051757812,1,0.03890589331368455,-2.186386324256036,34.677501678466804,-1.089996337890625,35.064998626708984,1.7692167244840722,34.91749954223633,0.03890589331368455
1151,2012-10-10,34.35499954223633,34.49499893188477,34.080001831054695,34.157501220703125,8050400.0,0.004972887585668939,-1.3546128456253317,-0.3251010976314269,57.84479776714889,63.91582358368355,-0.16156109742352243,-0.5368349733339244,-1.6479571232662948,-3.1378330293691477,30.976278356329523,0.4149971008300781,0.6139103332908036,0.4272495269775405,-0.672194970105231,1.526694024060312,-0.12247272156384525,0.9769717755189262,1.0181495666503935,20.87273506401713,-33.378880582429986,0.5497222485413867,10,-0.0012493133544921875,-0.7875003814697266,-2.270625114440918,-2.8949995040893555,2.0574989318847656,2,0.04009601644778016,-1.1538480546597971,34.185001373291016,-2.186386324256036,34.677501678466804,-1.089996337890625,35.064998626708984,0.04009601644778016
1152,2012-10-11,34.762500762939446,34.95750045776367,34.547500610351555,34.549999237060554,14057600.0,0.011861482349959873,-2.7701346990316695,1.0759662372278267,60.57444914825436,63.043969946317716,-0.41081812475835733,-0.910901415659275,-2.004428033985384,-3.490194674963412,30.707397555367994,0.6025009155273438,0.578413705203829,0.7838756561279254,-0.37264742838063114,1.940398740636482,0.2056141138736436,1.3621371983822073,0.558922454833997,51.802683467776156,-0.16850135743980843,0.57826154225428,10,-0.2050018310546804,-1.0887508392333913,-2.678126335144036,-3.3025007247924734,1.8224983215332102,3,0.030133062563448165,-1.3546128456253317,34.35499954223633,-1.1538480546597971,34.185001373291016,-2.186386324256036,34.677501678466804,0.030133062563448165
1153,2012-10-12,34.779998779296875,34.997501373291016,34.607498168945305,34.842498779296875,8116000.0,0.0005033589636360691,1.0939477726574882,-0.2941155351308853,64.97774469997603,62.74649373634984,-0.2666710151674465,-0.8775006713938325,-1.984227978543288,-3.4605537491162934,30.439080113969315,0.39000320434571023,0.6496852360645349,0.7404987335205107,-0.4514272892907769,1.9324247563317982,0.14453572211486687,1.3364617449261544,0.491767583007821,76.29398337747418,21.306109851484088,0.595963011405645,10,-0.14624977111816406,-1.0287494659423828,-2.6737489700317383,-3.3199987411499023,1.8850021362304688,4,0.023936184214567113,-2.7701346990316695,34.762500762939446,-1.3546128456253317,34.35499954223633,-1.1538480546597971,34.185001373291016,0.023936184214567113
1154,2012-10-15,34.97249984741211,35.060001373291016,34.650001525878906,34.84000015258789,9694400.0,0.0055348210141348275,1.6666418558491503,-2.1199951171875,64.87999543342801,63.36224225049678,-0.37473284124344275,-1.0028883508571909,-2.1497984854547525,-3.60743151598345,30.256010240704217,0.4099998474121094,0.691685418804127,0.8577497482299776,-0.3715691114006532,2.0870686078606084,0.24309031841466577,1.4724091780452895,0.2515959336425837,91.07126869883723,33.25447371511782,0.614659429815315,10,-0.27499961853027344,-1.2212505340576172,-2.8143744468688965,-3.5124998092651367,2.0574989318847727,0,0.00042889097759357675,1.0939477726574882,34.779998779296875,-2.7701346990316695,34.762500762939446,-1.3546128456253317,34.35499954223633,0.00042889097759357675
1155,2012-10-16,35.290000915527344,35.442501068115234,35.005001068115234,35.049999237060554,8324400.0,0.009078592308257027,-1.6515310899695979,1.811337594287964,75.20424469302084,64.81567359993223,-0.5475885866695975,-1.2360918429641714,-2.436527350991099,-3.8793949190807417,30.83027254536155,0.470001220703125,0.7221090045944933,1.081500816345212,-0.20765250758500287,2.370654140275427,0.4369241543801081,1.7260774783103159,-1.2099990844726491,88.80732198302768,23.174574699943435,0.6445766619651069,10,-0.5287494659423828,-1.4675006866455078,-3.131875514984131,-3.830000877380371,1.5224990844726562,1,-0.008217651119406644,1.6666418558491503,34.97249984741211,1.0939477726574882,34.779998779296875,-2.7701346990316695,34.762500762939446,-0.008217651119406644
1156,2012-10-17,35.63999938964844,35.692501068115234,35.20000076293945,35.290000915527344,10126000.0,0.009917780250526809,1.164827794359301,1.4583167766033969,75.21869494812881,65.61300948928671,-0.8261284657338166,-1.5105479489063072,-2.7459746416026434,-4.179761506253698,31.013231487466612,0.49250030517578125,0.7282727814947378,1.334374237060544,-0.07935575068671596,2.748104224807804,0.627509243186914,2.041239230934174,-1.5327475738525322,95.41470240375808,25.78974941336878,0.7068649938736292,10,-0.7537479400634766,-1.3462486267089844,-3.326874256134033,-4.179999351501465,1.0550003051757812,2,0.0010522527907015355,-1.6515310899695979,35.290000915527344,1.6666418558491503,34.97249984741211,1.0939477726574882,34.779998779296875,0.0010522527907015355
1157,2012-10-18,35.470001220703125,35.775001525878906,35.282501220703125,35.59000015258789,11241600.0,-0.004769870141880239,1.0101984414290275,-0.3428555858310627,71.76409824374957,65.70030705052733,-0.6364450293912753,-1.2621149667768208,-2.542609215370433,-3.9642486191983224,31.38191101808917,0.49250030517578125,0.7934209186039851,1.0735010147094712,-0.3960164948984257,2.543018524317368,0.33874225990552276,1.8082597695134197,-1.2993394348144491,73.87585197383484,3.2614671022720643,0.7347587548039484,10,-0.5424995422363281,-1.0349998474121094,-3.0356268882751465,-3.897501945495602,1.3524971008300781,3,0.026571672426891624,1.164827794359301,35.63999938964844,-1.6515310899695979,35.290000915527344,1.6666418558491503,34.97249984741211,0.026571672426891624
1158,2012-10-19,34.99250030517578,35.59000015258789,34.939998626708984,35.57749938964844,10134400.0,-0.013462105979535122,1.131150411486605,4.875035763105191,59.57450262294746,65.0709789802682,-0.19032410102003894,-0.7238694491670827,-2.015324661344451,-3.4324104657940566,31.162571597454203,0.6500015258789062,0.7900157281070932,0.5338750839233413,-0.9255841799582996,1.993334347804982,-0.19585454801747915,1.2636047158641617,-0.7255781348876909,30.4443359375,-37.51748657723937,0.7297296319408187,10,-0.06499862670898438,-0.5574989318847656,-2.1568760871887207,-3.023751258850101,2.0524978637695312,4,0.045509716808127765,1.0101984414290275,35.470001220703125,1.164827794359301,35.63999938964844,-1.6515310899695979,35.290000915527344,0.045509716808127765
1159,2012-10-22,34.75,35.012500762939446,34.50749969482422,34.952499389648445,9782800.0,-0.00693006510140437,2.131768824962834,0.3461533445492251,58.7412724213851,65.41997777533767,0.07100892599142128,-0.3982183646268851,-1.7295066749388965,-3.1272902115167405,31.39321968067257,0.5050010681152273,0.7294559847633195,0.22562484741210653,-1.156077671342409,1.607327366166622,-0.4652264119651548,0.9164761067893679,-0.39259306837646335,19.132146339701688,-47.101441446365556,0.6908512593772591,10,0.17750167846679688,-0.3149986267089844,-1.871251106262207,-2.78125095367432,2.677501678466797,0,0.05510794001517527,1.131150411486605,34.99250030517578,1.0101984414290275,35.470001220703125,1.164827794359301,35.63999938964844,0.05510794001517527
1160,2012-10-23,34.15999984741211,34.49499893188477,33.982498168945305,34.487499237060554,11923200.0,-0.016978421657205534,1.9927158513765961,1.617285811167185,44.4705639479046,63.933951795421635,0.7343102181337855,0.245313734317115,-1.095945866425481,-2.465689441840034,31.16105931039504,0.7675018310546946,0.6233329993214412,-0.3903753280639677,-1.7206196774598368,0.9398690213319014,-1.0554975027619022,0.27474684663396687,1.6150016784667969,9.902446083585167,-50.068942872567504,0.6651221746979344,10,0.71875,0.27500152587890625,-1.2812509536743164,-2.1912508010864293,3.0,1,0.08401636254990197,2.131768824962834,34.75,1.131150411486605,34.99250030517578,1.0101984414290275,35.470001220703125,0.08401636254990197
1161,2012-10-24,34.122501373291016,34.592498779296875,34.110000610351555,34.375,11478000.0,-0.0010977305119611591,-2.4774623685475397,0.7709896100265407,40.06250393391406,61.654846771606046,0.8217794422236295,0.3804881105139657,-1.0270776656461749,-2.3637058269548383,31.629463697942562,0.4824981689453196,0.5606483919534639,-0.4774988174438448,-1.649247234950991,0.6942496000633014,-1.063373026197418,0.10837539130972829,1.6166500854492156,7.810484917875462,-45.42846610951447,0.5858742087535714,10,0.7562484741210938,0.3125,-1.190627098083496,-2.1537523269653356,2.7749977111816406,2,0.07883357076555209,1.9927158513765961,34.15999984741211,2.131768824962834,34.75,1.131150411486605,34.99250030517578,0.07883357076555209
1162,2012-10-25,34.387500762939446,34.674999237060554,34.130001068115234,34.45750045776367,15875600.0,0.007766118513687248,1.158420329047723,0.27722802193654517,41.77293176798437,59.07653422360697,0.5565158587907177,0.1972734810765786,-1.250291853382123,-2.5606273015537084,32.16420481466858,0.5524978637695384,0.5897704166146767,-0.25799942016602273,-1.3108621421645665,0.7948633018325211,-0.7844307811652982,0.2684319408332527,1.3165176300048884,25.194531522530898,-23.615414143896952,0.5264313609992727,10,0.49124908447266336,0.047500610351569605,-1.4168767929077077,-2.418751716613766,2.6274986267089915,3,0.067102839133097,-2.4774623685475397,34.122501373291016,1.9927158513765961,34.15999984741211,2.131768824962834,34.75,0.067102839133097
1163,2012-10-26,34.577499389648445,34.72249984741211,34.217498779296875,34.45750045776367,12148800.0,0.00552522348218365,1.4634207612649912,-1.7142779291552408,48.72445876471751,57.281474593750254,0.3741140105907803,0.09130554926790069,-1.400432795608289,-2.690851256722471,32.610369415016,0.5050010681152344,0.6013404676902923,-0.11837577819823508,-1.0431960571704266,0.8064445007739565,-0.5807859176843309,0.3440343612878607,1.0920885988159128,57.76696332344615,9.078679646011864,0.4624101394860961,10,0.30125045776366477,-0.14249801635742898,-1.6068754196167063,-2.6087503433227646,2.5400009155273366,4,0.06492658438327825,1.158420329047723,34.387500762939446,-2.4774623685475397,34.122501373291016,1.9927158513765961,34.15999984741211,0.06492658438327825
1164,2012-10-31,34.689998626708984,34.99250030517578,34.34999847412109,34.400001525878906,14271200.0,0.0032535388343963856,-2.294854113481337,2.4166640175476206,57.13274309581589,55.2735299718386,0.24286794571253267,0.019791048804009392,-1.4629665113447032,-2.7441909452437407,32.158008150715,0.6425018310546946,0.5671102522191518,-0.03125152587890767,-0.9240580036384287,0.8615549518806134,-0.4776547647586682,0.41515171300085285,0.9458475653649927,70.04940211356464,16.198510670971586,0.4464032388797614,10,0.188751220703125,-0.25499725341796875,-1.6949996948242188,-2.7212495803833043,2.4475021362304688,2,0.0678869886268354,1.4634207612649912,34.577499389648445,1.158420329047723,34.387500762939446,-2.4774623685475397,34.122501373291016,0.0678869886268354
1165,2012-11-01,35.970001220703125,36.09000015258789,35.075000762939446,35.20500183105469,21310000.0,0.03689831780531194,1.0199048031155484,2.637955301824496,67.3656179935667,54.40096586577614,-1.039888099246646,-1.1647753590165095,-2.6728281465214963,-3.956072144640416,32.12642158430866,1.4000015258789062,0.542630205818682,1.1502510070800795,0.16281697048273713,2.137685043677422,0.6565339887814048,1.6439680253787543,-1.9875030517578196,93.93944648344558,34.43334417497666,0.4937170182986719,11,-0.9337520599365234,-1.3775005340576172,-2.801877021789551,-4.001252174377445,1.1949996948242188,3,0.04051988902699244,-2.294854113481337,34.689998626708984,1.4634207612649912,34.577499389648445,1.158420329047723,34.387500762939446,0.04051988902699244
1166,2012-11-02,35.849998474121094,36.602500915527344,35.849998474121094,36.01499938964844,18498000.0,-0.0033361896722139406,-8.12119110371295,-0.21568764336292012,62.46415932801861,53.367639319583816,-0.9911995614987958,-0.999955379674887,-2.4774746049497054,-3.767036107273981,31.838995332609592,0.75250244140625,0.5031405574441976,0.9692483901977553,-0.1148336076236589,2.0533303880191696,0.4272073912870482,1.5112893891084624,-1.8253502655029337,69.56511677062906,8.709309002071677,0.5420409989107066,11,-0.5574989318847656,-1.0012474060058594,-2.622499465942383,-3.6087493896484375,1.375,4,0.036541183515995446,1.0199048031155484,35.970001220703125,-2.294854113481337,34.689998626708984,1.4634207612649912,34.577499389648445,0.036541183515995446
1167,2012-11-05,35.375,35.97249984741211,35.30500030517578,35.6875,13864000.0,-0.013249609326036027,-1.9502781992918563,1.893928885189809,56.17221222381036,52.98960705301302,-0.5935078772933693,-0.515346844172683,-1.9357658642514934,-3.228298964046175,30.874095219623342,0.6674995422363281,0.37435675211464314,0.47137489318847514,-0.6350491778777396,1.57779896425469,-0.08183714234463224,1.0245869287215825,-1.2472376831054746,48.532502471153876,-9.942086083039996,0.5532120355331089,11,-0.08250045776367188,-0.5087490081787109,-2.200625419616699,-3.1337509155273438,1.595001220703132,0,0.043038843377319,-8.12119110371295,35.849998474121094,1.0199048031155484,35.970001220703125,-2.294854113481337,34.689998626708984,0.043038843377319
1168,2012-11-06,35.96500015258789,36.209999084472656,35.474998474121094,35.61999893188477,9089200.0,0.016678449543120477,-1.3149547644507456,-1.1040039062499774,59.51126533190615,53.075161820848685,-1.1522199802317772,-1.0903677260508289,-2.443167932602634,-3.741461090309585,29.530512170642965,0.8349990844726562,0.22611147816138555,1.0163749694824205,-0.186674052265289,2.21942399123013,0.4148504586085693,1.6178994803562716,-1.7382482917480502,71.69811001219357,16.630204588563103,0.6015245108738538,11,-0.6725006103515625,-1.008749008178711,-2.79062557220459,-3.7237510681152344,0.8349990844726562,1,0.02919502940652685,-1.9502781992918563,35.375,-8.12119110371295,35.849998474121094,1.0199048031155484,35.970001220703125,0.02919502940652685
1169,2012-11-07,35.63999938964844,35.897499084472656,35.38249969482422,35.6349983215332,10431600.0,-0.009036584500502709,-1.019612096370042,0.01449579831932803,53.34926867303984,54.06168456808594,-0.7685137411327148,-0.7268266302399837,-2.033693501001892,-3.347079016806802,28.605882906093,0.5825004577636719,0.09110254304729892,0.6432493209838839,-0.5907406348706985,1.8772392768384663,0.02625434305659269,1.260244298911175,-1.3182175666210938,36.98844977211742,-13.241101503376797,0.6169949779272912,11,-0.2837486267089844,-0.4799995422363281,-2.4656248092651367,-3.3987503051757812,1.06500244140625,2,0.041456255354383575,-1.3149547644507456,35.96500015258789,-1.9502781992918563,35.375,-8.12119110371295,35.849998474121094,0.041456255354383575
1170,2012-11-08,35.51499938964844,35.8125,35.470001220703125,35.537498474121094,10133200.0,-0.003507295234025931,-5.08911495422177,-4.498855835240275,48.75,55.02696190876215,-0.4817557226091935,-0.5239403492929284,-1.8319901594815065,-3.160344530510663,28.621476016491044,0.342498779296875,0.05216058995467421,0.45174942016601705,-0.7406982996233324,1.6441971399553665,-0.14447443972866125,1.0479732800606953,-1.1019888029210918,16.184892923923652,-27.15879717597682,0.5962238598946762,11,-0.14874839782714844,-0.2787494659423828,-2.140625,-3.1175003051757812,1.7675018310546946,3,0.04568496131704647,-1.019612096370042,35.63999938964844,-1.3149547644507456,35.96500015258789,-1.9502781992918563,35.375,0.04568496131704647
1171,2012-11-09,35.73249816894531,35.95249938964844,35.06999969482422,35.22999954223633,11799600.0,0.006124138618464059,-1.1459002935815559,-22.33418107833164,52.60026663200249,56.22999911587527,-0.4993739692560055,-0.6671544189900871,-1.96658130360953,-3.3210033640474848,28.584431444036213,0.8824996948242188,0.04136859099636325,0.6003732681274414,-0.5788837943806513,1.779630330635534,0.010744736873391503,1.1900017993814913,-1.231907969065965,58.11393235266561,17.86267200737715,0.5896285312540464,11,-0.3224983215332031,-0.4399986267089844,-2.334998607635498,-3.3349990844726562,1.9475021362304688,4,0.04008963324671777,-5.08911495422177,35.51499938964844,-1.019612096370042,35.63999938964844,-1.3149547644507456,35.96500015258789,0.04008963324671777
1172,2012-11-12,35.810001373291016,35.94499969482422,35.505001068115234,35.505001068115234,8943600.0,0.002168983651220424,-1.8852340095554945,0.6069674402362462,58.79505710756249,57.3489544873025,-0.39546253652376606,-0.6979416192403818,-1.9635638028500182,-3.3456286289009256,28.022186497693944,0.4399986267089844,0.1598879874246677,0.6255014419555636,-0.5774428341921194,1.8284457181032465,0.024029303881718533,1.2269735800294086,-1.2253347447857479,64.91246268956378,22.45320771964399,0.6014721380738416,11,-0.3337516784667969,-0.5175018310546875,-2.325000286102295,-3.325000762939453,1.4799995422363281,0,0.039514019730964245,-1.1459002935815559,35.73249816894531,-5.08911495422177,35.51499938964844,-1.019612096370042,35.63999938964844,0.039514019730964245
1173,2012-11-13,35.61249923706055,36.1974983215332,35.61249923706055,35.650001525878906,10149200.0,-0.005515278655581879,-30.198046994202013,-0.1229582009655552,59.36988974065058,57.59752633672857,-0.03990229983768501,-0.4583738574664551,-1.6755372180911792,-3.100809998756496,27.49379809175848,0.5849990844726562,0.31022142460756186,0.3863742828369112,-0.8152487684693384,1.5879973341431608,-0.21443724281621712,0.9871858084900396,-0.9471192370743964,48.115317339215814,2.5935852064429454,0.6008115256531248,11,0.22375106811523438,-0.31999969482421875,-1.9749979972839355,-2.9749984741210938,2.50250244140625,1,0.038118694636008144,-1.8852340095554945,35.810001373291016,-1.1459002935815559,35.73249816894531,-5.08911495422177,35.51499938964844,0.038118694636008144
1174,2012-11-14,34.987499237060554,35.80749893188477,34.91249847412109,35.650001525878906,13608000.0,-0.017550017925997752,-1.2030677064504431,17.665649476146694,58.921817496837285,56.65932628153641,0.705977141134916,0.17687600014333782,-0.9779011251617433,-2.419233052847794,26.44405131773862,0.8950004577636861,0.4310280134773663,-0.23937568664550213,-1.4403507805453657,0.9615994072543614,-0.8398632335954375,0.3611118603044332,-0.2446344004527532,5.836635941281446,-42.36522424132252,0.6004875469499333,11,0.7700004577636648,0.30500030517577414,-1.1287493705749583,-2.096249580383308,2.7050018310546733,2,0.05180421692099957,-30.198046994202013,35.61249923706055,-1.8852340095554945,35.810001373291016,-1.1459002935815559,35.73249816894531,0.05180421692099957
1175,2012-11-15,35.0,35.11999893188477,34.63249969482422,35.0,13717600.0,0.0003572922675822987,3.062529802587478,-0.0,59.51216607492429,56.33132703119259,0.6050380010452514,0.1491838631831186,-0.9182990304353922,-2.3963448485184458,24.777575535539214,0.487499237060554,0.5117175622573455,-0.21237487792969034,-1.4171376106665363,0.9923878548071556,-0.8147562442981169,0.3900064884387362,1.6025009155273438,23.482468220984508,-28.596439377580516,0.6023813663684231,11,0.4212493896484375,0.2924995422363281,-1.1362500190734863,-1.7762508392333984,2.7949981689453125,3,0.04871433803013403,-1.2030677064504431,34.987499237060554,-30.198046994202013,35.61249923706055,-1.8852340095554945,35.810001373291016,0.04871433803013403
1176,2012-11-16,35.6775016784668,35.88750076293945,35.005001068115234,35.005001068115234,16632400.0,0.019357190813336977,-1.6245320264107277,100.0,62.83580661911408,57.07172640844856,-0.11119935478486553,-0.5537555152805211,-1.5070044612443354,-3.019468866679432,23.10985622700839,0.8875007629394531,0.5714609148423904,0.4632516860961928,-0.7444266256270424,1.670929997819428,-0.14058746976542125,1.067090841957807,0.8855992126464827,66.77334828338472,10.827214842578158,0.6038391558616172,11,-0.2562522888183594,-0.38500213623046875,-1.7618770599365234,-2.2662525177001953,1.7624969482421804,4,0.04498632097900046,3.062529802587478,35.0,-1.2030677064504431,34.987499237060554,-30.198046994202013,35.61249923706055,0.04498632097900046
1177,2012-11-19,36.412498474121094,36.415000915527344,35.915000915527344,36.0,15120400.0,0.020601128472454322,1.3951903221680098,0.6133800739681892,66.47214247361904,57.84515720197223,-0.7638803758064938,-1.280156709931802,-2.158065908789368,-3.702806484559858,21.468675073015717,0.7374992370605469,0.48681032576457284,1.1511236190795913,-0.16707199586416266,2.469319234023345,0.49202581160771075,1.8102214265514718,0.11199039306640657,99.85961067643684,42.32026512849042,0.6590978074718784,11,-0.8887481689453125,-1.1199989318847656,-2.451873779296875,-2.987499237060547,0.9375,0,0.0348095265134174,-1.6245320264107277,35.6775016784668,3.062529802587478,35.0,-1.2030677064504431,34.987499237060554,0.0348095265134174
1178,2012-11-20,36.584999084472656,36.84500122070313,36.290000915527344,36.3849983215332,9566400.0,0.004737401100728178,-1.8461877047978064,0.48485212791536425,66.82946296869721,59.34295656815639,-0.9378056358947902,-1.3989594951980564,-2.2445886787847584,-3.823238075865639,20.685934932940093,0.5550003051757884,0.445576086937983,1.2439992904663058,-0.1928593763950417,2.680857957327653,0.5255699570356356,1.962428623896976,-1.9524993896484375,88.24849912240444,30.957659255558085,0.7184293334306728,11,-0.8462486267089844,-1.1712493896484375,-2.469374656677246,-3.1599998474121094,0.5774993896484375,1,0.019270243233487028,1.3951903221680098,36.412498474121094,-1.6245320264107277,35.6775016784668,3.062529802587478,35.0,0.019270243233487028
1179,2012-11-21,36.665000915527344,36.724998474121094,36.435001373291016,36.55500030517578,6565200.0,0.002186738637603103,1.5217607642805016,0.5500009536706785,57.8442262981142,60.35342615683574,-0.9578486420146888,-1.399912498518745,-2.227608986577124,-3.842512811631977,20.771825191603714,0.2899971008300781,0.47473555624431185,1.2282510757446303,-0.29538793547948927,2.75189008696875,0.4664315701325705,1.9900705813566901,-1.9882511901855437,91.86439859722657,37.58966273360407,0.7618195056120586,11,-0.9262504577636719,-1.251251220703125,-2.472501754760742,-3.240001678466797,1.2299995422363281,2,0.03954727196871244,-1.8461877047978064,36.584999084472656,1.3951903221680098,36.412498474121094,-1.6245320264107277,35.6775016784668,0.03954727196871244
1180,2012-11-23,37.02999877929688,37.02999877929688,36.599998474121094,36.82500076293945,4454400.0,0.009954939442397892,3.195165522246192,1.863607990012549,62.620315881206835,61.46676496230289,-1.2128925752492776,-1.6220354480924257,-2.5120317139698116,-4.152467295263541,21.930209900234694,0.43000030517578836,0.4469348643835076,1.449748992919929,-0.10781436527657462,3.0073123511164326,0.6709673138216772,2.228530672018181,-2.3098840240478538,100.0,45.69063406260626,0.778781679098253,11,-1.1987495422363352,-1.5237503051757884,-2.805624008178718,-3.6049995422363352,1.81500244140625,4,0.017890961670480543,1.5217607642805016,36.665000915527344,-1.8461877047978064,36.584999084472656,1.3951903221680098,36.412498474121094,0.017890961670480543
1181,2012-11-26,36.8125,36.90250015258789,36.60499954223633,36.90250015258789,8623600.0,-0.005873583215414091,5.611113465858518,-0.4390293827573863,66.27050263293789,62.29737002067793,-0.9231654019759574,-1.2571294315879058,-2.2307010543291312,-3.8925665349507597,23.01457297023085,0.424999237060554,0.480639907758885,1.097750282287599,-0.39293113680393077,2.588431701379129,0.35240957274183415,1.843090991833364,-1.9999898837890555,80.49334564986776,24.401798026461904,0.7453407095457655,11,-0.9812507629394531,-1.3062515258789062,-2.5206241607666016,-3.364999771118164,2.0625,0,0.026689254164898202,3.195165522246192,37.02999877929688,1.5217607642805016,36.665000915527344,-1.8461877047978064,36.584999084472656,0.026689254164898202
1182,2012-11-27,36.69499969482422,36.959999084472656,36.58250045776367,36.77999877929688,9981600.0,-0.0031918588842317908,-1.4354941917700335,0.9444326707074922,59.25220396476751,62.284293823357594,-0.745302740490601,-1.009659155534564,-2.061668478999536,-3.7317993080228717,24.060081244423117,0.3774986267089844,0.556451945596379,0.864875030517581,-0.5484596120521772,2.278209673087339,0.15820770923270544,1.5715423518024565,-1.793790032089838,54.72972276349787,0.5870068272017477,0.7066673212848781,11,-0.8637504577636719,-1.188751220703125,-2.1049985885620117,-3.122499465942383,2.4975013732910085,1,0.020302464588651814,5.611113465858518,36.8125,3.195165522246192,37.02999877929688,1.5217607642805016,36.665000915527344,0.020302464588651814
1183,2012-11-28,36.8224983215332,36.837501525878906,36.47249984741211,36.50749969482422,10358400.0,0.003474550422927658,1.1159208765935804,-3.7059061125569115,65.77716475719805,63.045999074508785,-0.7633917310901239,-1.0122426922200702,-2.1292074204283864,-3.8175248809069586,25.01790659506411,0.3650016784667969,0.6015357032198665,0.8801237106323256,-0.46949063920430945,2.2297380604689607,0.20531653571401165,1.5549308855506396,-1.836137094136319,65.12582144574374,8.449141751499177,0.6748071749183159,11,-0.9912490844726562,-1.3162498474121094,-2.141246795654297,-3.2087478637695312,2.6500015258789062,2,0.01432548514176779,-1.4354941917700335,36.69499969482422,5.611113465858518,36.8125,3.195165522246192,37.02999877929688,0.01432548514176779
1184,2012-11-29,37.04499816894531,37.08250045776367,36.810001373291016,36.98249816894531,12572800.0,0.0060424973196888665,2.963491094712312,0.1984135634271874,69.89594660020795,64.19975246620696,-0.7412982098916316,-1.1059693542473639,-2.2848632342148605,-3.989627955220456,25.72985780582219,0.27249908447265625,0.6168380612097195,0.9848735809326143,-0.31467789682552194,2.2844250586907506,0.33509784205354975,1.634649319811679,-1.976891439472432,93.85208995172223,30.72937570842234,0.6497757388790665,11,-1.0012474060058594,-1.5124988555908203,-2.3637466430664062,-3.4312477111816406,2.795001983642578,3,0.003171826453868709,1.1159208765935804,36.8224983215332,-1.4354941917700335,36.69499969482422,5.611113465858518,36.8125,0.003171826453868709
1185,2012-11-30,37.4275016784668,37.48249816894531,37.00249862670898,37.08000183105469,14048000.0,0.010325375311858842,1.0983915483327946,5.55999755859375,71.13467573694419,65.12184903485476,-0.8305944267940433,-1.4479174362055716,-2.5930073847498747,-4.3124922122607785,25.344023425622787,0.47999954223633523,0.6598679775704994,1.2945020675659151,-0.1402063541461942,2.7292104892780245,0.5771478567098569,2.0118562784219733,-2.2385313252964707,94.55479387381263,29.526248042274233,0.7173542108560563,11,-0.7287521362304688,-1.6950035095214844,-2.7462501525878906,-3.813751220703125,3.0199966430664062,4,0.012490782401483269,2.963491094712312,37.04499816894531,1.1159208765935804,36.8224983215332,-1.4354941917700335,36.69499969482422,0.012490782401483269
1186,2012-12-03,37.15999984741211,37.68000030517578,37.11000061035156,37.5,11736800.0,-0.007147199761094125,-1.590915790295033,-0.9784181349141007,66.07139288977535,65.07732130331657,-0.3695470008902504,-1.135457011998625,-2.261828589542631,-3.980832409951134,24.53714702964916,0.5699996948242188,0.7572395781751027,0.9615001678466797,-0.5370028659067927,2.460003201600152,0.21224865096994705,1.7107516847234123,-1.787547268979786,56.93579622100279,-7.772523638704442,0.7492515168767354,12,-0.17499923706054688,-1.2649993896484375,-2.503124237060547,-3.5462493896484375,2.967498779296868,0,0.0453444935470948,1.0983915483327946,37.4275016784668,2.963491094712312,37.04499816894531,1.1159208765935804,36.8224983215332,0.0453444935470948
1187,2012-12-04,36.897499084472656,37.3125,36.79999923706055,37.24499893188477,9100800.0,-0.007064067922964101,1.1243467604854331,1.0220579160542793,65.06446520488889,64.8812104406712,-0.0346586744919648,-0.7937416800264145,-1.935937615771067,-3.6489014045788224,24.473803557173518,0.5125007629394531,0.8596662776746129,0.6228744506835966,-0.8540161056439501,2.0997650070111433,-0.11557082748017677,1.36131972884737,-1.2942917333659878,35.196610844161384,-30.304810455205498,0.7384452781637721,12,0.1600017547607422,-0.9924983978271484,-2.2406234741210938,-3.2837486267089844,3.3925018310546875,1,0.053594443108463174,-1.590915790295033,37.15999984741211,1.0983915483327946,37.4275016784668,2.963491094712312,37.04499816894531,0.053594443108463174
1188,2012-12-05,37.01499938964844,37.12749862670898,36.525001525878906,37.12749862670898,11971200.0,0.003184505944610949,9.711132209827953,0.32373895383937135,76.97935141577659,67.00733545374482,-0.09470855890288021,-0.8733209836075702,-1.9905185698636956,-3.7031677409793247,23.990452716265537,0.602497100830071,0.9013227139785158,0.6878747940063477,-0.8170567265807236,2.192806314593419,-0.06459096628718441,1.4403405542998797,-1.204112743134857,42.42410230665575,-29.35944602583951,0.7524657602935355,12,0.06125068664550781,-1.0662498474121094,-2.358123779296875,-3.4012489318847656,3.1474990844726562,2,0.058827548679515784,1.1243467604854331,36.897499084472656,-1.590915790295033,37.15999984741211,1.0983915483327946,37.4275016784668,0.058827548679515784
1189,2012-12-06,37.11750030517578,37.224998474121094,36.76499938964844,37.11249923706055,9124000.0,0.0027691724224641057,3.1818591666522167,-0.04445424027669739,77.51784651992851,68.66261663582499,-0.14111171822451496,-0.9059018391092764,-2.017456903120859,-3.746984765397791,23.687706940625763,0.45999908447265625,0.862575556638248,0.7165006637573228,-0.7914635933653926,2.224464920880038,-0.03748146480403136,1.470482792318677,-1.1197022927959779,51.29864982693476,-25.49606231173223,0.7539821285613566,12,-0.04125022888183594,-1.1025009155273438,-2.4606246948242188,-3.5037498474121094,2.9949989318847656,3,0.06344714818815378,9.711132209827953,37.01499938964844,1.1243467604854331,36.897499084472656,-1.590915790295033,37.15999984741211,0.06344714818815378
1190,2012-12-07,37.13750076293945,37.31999969482422,36.9474983215332,37.27999877929688,7557200.0,0.0005388417215392849,2.348329247175408,-28.49351639969631,72.88398067540409,69.39744752943236,-0.16121259413475286,-0.8412473114660983,-1.9667131446670538,-3.7198041493953866,23.407329433940866,0.3725013732910156,0.809090904150267,0.6553760528564467,-0.8262378519718041,2.1369899576846976,-0.08543089955767869,1.3961830052705722,-0.971482521280052,53.03029302190399,-23.998005906941273,0.7408069524141271,12,-0.06125068664550781,-0.9812507629394531,-2.4806251525878906,-3.5237503051757812,2.9124984741210938,4,0.07277009314383753,3.1818591666522167,37.11750030517578,9.711132209827953,37.01499938964844,1.1243467604854331,36.897499084472656,0.07277009314383753
1191,2012-12-10,37.165000915527344,37.31750106811523,37.06750106811523,37.1875,9288800.0,0.0007404955105470012,-1.2988634769186094,0.15789050997188345,65.15610642096941,70.05343669123256,-0.1491352535516981,-0.7967764899637757,-1.9052496487241726,-3.7037954316013355,23.84768991626307,0.25,0.8264953409827172,0.6112510681152372,-0.8562122375493999,2.0787143737798743,-0.12248058471708134,1.3449827209475558,-0.847584467516306,80.50325329648183,6.100114367475669,0.733731652832317,12,-0.08875083923339844,-1.0087509155273438,-2.350625991821289,-3.3937511444091797,2.8050003051757884,0,0.08832227432111939,2.348329247175408,37.13750076293945,3.1818591666522167,37.11750030517578,9.711132209827953,37.01499938964844,0.08832227432111939
1192,2012-12-11,37.224998474121094,37.58250045776367,37.099998474121094,37.099998474121094,14492800.0,0.0016143564406232436,-6.72003173828125,-5.555781620888437,63.50208118052664,69.80064962715795,-0.14085911255369865,-0.785609246799595,-1.8849548168637469,-3.717856909383954,24.423168539424417,0.4825019836425781,0.7890460396987748,0.6004987716674819,-0.8523519806432063,2.05334952397817,-0.12592660448786575,1.3269241478228295,-0.7713236403935824,66.1936317036834,-6.191382254536592,0.7264253761553452,12,-0.12249755859375,-1.0687484741210938,-2.1543731689453125,-3.197498321533203,2.3425025939941335,1,0.07797180044495389,-1.2988634769186094,37.165000915527344,2.348329247175408,37.13750076293945,3.1818591666522167,37.11750030517578,0.07797180044495389
1193,2012-12-12,36.97000122070313,37.45000076293945,36.95750045776367,37.42250061035156,18319600.0,-0.0068501615546132655,-1.0628245482288654,-3.619995117187443,55.99215176060784,68.25578353386905,0.1533926671696335,-0.4465939440638991,-1.5539547765477977,-3.408239975511556,24.611219854111155,0.49250030517578125,0.7450144906847029,0.2776264190673885,-1.1011043848322757,1.6563572229670527,-0.41173898288244004,0.966991821017217,-0.39369383983079587,25.076643817399596,-42.99188477865361,0.6893654019498304,12,0.13249969482421164,-0.8137512207031321,-1.8906259536743235,-2.9425010681152415,2.792499542236321,2,0.08980253138225525,-6.72003173828125,37.224998474121094,-1.2988634769186094,37.165000915527344,2.348329247175408,37.13750076293945,0.08980253138225525
1194,2012-12-13,36.79999923706055,37.275001525878906,36.72249984741211,37.02750015258789,13042800.0,-0.004598376468199383,-1.8888999700807818,0.5027651323554285,45.10639748457471,65.36375261693912,0.31847818432481745,-0.14107470810260736,-1.3281041331643806,-3.1854894006936902,25.844315938954477,0.5525016784667969,0.7502807582000912,0.01699943542480753,-1.1040896033996432,1.1380884742492583,-0.5435450839874179,0.5775439548370329,-0.11332256375786898,9.011550540267207,-52.74513056140971,0.560544519412226,12,0.3025016784667969,-0.6437492370605469,-1.675623893737793,-2.7724990844726562,2.9625015258789062,3,0.09137226377097973,-1.0628245482288654,36.97000122070313,-6.72003173828125,37.224998474121094,-1.2988634769186094,37.165000915527344,0.09137226377097973
1195,2012-12-14,36.70500183105469,36.92250061035156,36.5625,36.72000122070313,9579200.0,-0.0025814513036780395,-1.399979655154875,0.06593111774375168,47.587023013190034,63.30993374176296,0.33549169018897373,0.09297329197261917,-1.1713270810279894,-3.0326508119599325,27.455597140418686,0.3600006103515625,0.7165317778188012,-0.16324806213378906,-0.9104022187356478,0.5839060944680696,-0.536825140434722,0.21032901616714383,0.9749984741210938,13.970761480550662,-43.53977533866734,0.3735770783009296,12,0.34874916076660156,-0.5487518310546875,-1.4468765258789062,-2.677501678466797,3.18499755859375,4,0.09283468835364306,-1.8888999700807818,36.79999923706055,-1.0628245482288654,36.97000122070313,-6.72003173828125,37.224998474121094,0.09283468835364306
1196,2012-12-17,37.28250122070313,37.28250122070313,36.724998474121094,36.74250030517578,13903200.0,0.01573353387384513,1.0648214865991046,-36.001525940980365,60.93026094658441,62.85057771306247,-0.24898713243532455,-0.37747150792072404,-1.6993723934369669,-3.541098621540918,28.36230914982082,0.5774993896484446,0.6575040438822342,0.3340013504028363,-0.18440887329451527,0.8524115741001879,0.07479623855416406,0.5932064622515085,0.3751490783691338,70.58832329170896,12.200332933665479,0.2592051118486741,12,-0.22875022888184304,-1.126251220703132,-1.9812507629394602,-3.2550010681152415,2.677497863769524,0,0.07423048147908617,-1.399979655154875,36.70500183105469,-1.8888999700807818,36.79999923706055,-1.0628245482288654,36.97000122070313,0.07423048147908617
1197,2012-12-18,37.68000030517578,37.88750076293945,37.17499923706055,37.25249862670898,11869600.0,0.010661813758673366,-1.446355247906011,0.7916684327272241,64.49707271205264,61.46365785709314,-0.5853738332917899,-0.7116293449952025,-2.051047143762432,-3.8647373403783547,29.006686063865995,0.7125015258789062,0.5660750860056112,0.6681253433227567,0.11675845714148636,1.2194922295040271,0.39244190023212155,0.9438087864133919,-1.1175003051757812,84.3395971106204,25.69665573137066,0.2756834430906356,12,-0.4549999237060547,-1.4200000762939453,-2.3287506103515625,-3.6062498092651367,1.407501220703125,1,0.06077497072665339,1.0648214865991046,37.28250122070313,-1.399979655154875,36.70500183105469,-1.8888999700807818,36.79999923706055,0.06077497072665339
1198,2012-12-19,37.290000915527344,37.709999084472656,37.287498474121094,37.70000076293945,8640400.0,-0.010350302189219063,-1.0361243117537295,-0.9590602050558881,53.92004394531251,58.84167979324692,-0.17015698982140748,-0.2804855348796167,-1.6235655122936237,-3.4206380336970312,29.268149378399936,0.4225006103515625,0.5030365208972611,0.2428758621215792,-0.2831430503701853,0.7688947746133437,-0.020133594124303045,0.5058853183674614,-0.7010009002685536,54.90569785887644,0.6868800535177542,0.263009456245881,12,-0.06500053405761719,-1.0300006866455078,-1.9056262969970703,-3.216250419616699,1.875,2,0.06107535791557317,-1.446355247906011,37.68000030517578,1.0648214865991046,37.28250122070313,-1.399979655154875,36.70500183105469,0.06107535791557317
1199,2012-12-20,38.1150016784668,38.12749862670898,37.33000183105469,37.47000122070313,10863200.0,0.02212391372175926,1.3806075098927044,-1.5731724336847024,59.635606577430664,57.369638226805435,-0.9373549221568354,-1.0448563872454173,-2.3882325537945093,-4.195652853953042,29.702148897942116,0.8374977111816335,0.4838180291133227,0.9953765869140625,0.31427499832523864,1.6764781755028864,0.6548257926196541,1.3359273812084709,-1.5000316482543923,99.20147225506133,48.0159292463144,0.3405507942944111,12,-0.7700023651123047,-1.7350025177001953,-2.550626754760742,-4.041251182556152,0.6374969482421804,3,0.04322442639175894,-1.0361243117537295,37.290000915527344,-1.446355247906011,37.68000030517578,1.0648214865991046,37.28250122070313,0.04322442639175894
1200,2012-12-21,37.69250106811523,37.99499893188477,37.4900016784668,37.74250030517578,13930400.0,-0.011084890246515822,-1.2197778243555122,-0.0775181419776205,57.15247532869444,56.480345883219314,-0.47812868635781314,-0.6009910515487107,-1.8931865793937348,-3.7319016802182787,29.867246828889876,0.625,0.40074288427689453,0.5397508621215721,-0.18597644217187792,1.265478166415022,0.17688720997485063,0.9026145142682935,-1.0170298940429632,68.9841346689984,17.76067172039464,0.362863652146724,12,-0.3475017547607351,-1.3125019073486257,-2.167501449584954,-3.6187505722045827,1.7849998474121165,4,0.054918077499910956,1.3806075098927044,38.1150016784668,-1.0361243117537295,37.290000915527344,-1.446355247906011,37.68000030517578,0.054918077499910956
1201,2012-12-24,37.79499816894531,37.90499877929688,37.55749893188477,37.55749893188477,3272000.0,0.0027192968873266388,-1.9263239049777687,-4.7500572213312955,62.596505355043284,56.3797263470545,-0.5384908055049848,-0.659943474367644,-1.925931950211492,-3.7850679987027718,30.041266857175398,0.3474998474121094,0.30552635908260584,0.593123054504396,-0.1677874363341445,1.3540335453429364,0.21266780908512573,0.9735782999236662,-1.0614458967675802,65.09179308908624,11.351899941210746,0.3804552454192717,12,-0.4499988555908203,-1.2287483215332031,-2.4381237030029297,-3.711247444152832,1.845001220703125,0,0.055430647498337704,-1.2197778243555122,37.69250106811523,1.3806075098927044,38.1150016784668,-1.0361243117537295,37.290000915527344,0.055430647498337704
1202,2012-12-26,37.43999862670898,37.8224983215332,37.29999923706055,37.81999969482422,7614400.0,-0.009392765165630479,1.714292791676988,-1.6000096371609702,55.59210757470035,56.335276993064774,-0.16738898447217565,-0.25957742027733843,-1.517004666288642,-3.3758743530430095,29.949014651625372,0.5224990844726562,0.239363125365756,0.20087356567382386,-0.5278176370251302,0.9295647683727779,-0.16347203567565316,0.5652191670233009,-0.6506885003499931,18.154776772130223,-35.487374885645735,0.3643456013494785,12,-0.09499931335448508,-0.4187488555908132,-2.0831241607665945,-3.269998550415032,1.7224998474121165,2,0.06730770700311828,-1.9263239049777687,37.79499816894531,-1.2197778243555122,37.69250106811523,1.3806075098927044,38.1150016784668,0.06730770700311828
1203,2012-12-27,37.349998474121094,37.662498474121094,36.974998474121094,37.42250061035156,11976800.0,-0.0024038503175499715,1.488697405305384,0.190794559052348,53.06929017754624,57.220042847839395,-0.019911556562377086,-0.13495102681299898,-1.373574808109744,-3.2388784097929957,29.81062830684359,0.6875,0.21196328872265013,0.08449840545654297,-0.6184291389632008,0.7874259498762868,-0.2669653667533254,0.4359621776664113,-0.5071608077481073,32.53795664650938,-20.51659418959226,0.35146377220987063,12,-0.0049991607666015625,-0.1412487030029297,-1.941873550415039,-3.1799983978271484,2.532501220703125,3,0.04651949458476379,1.714292791676988,37.43999862670898,-1.9263239049777687,37.79499816894531,-1.2197778243555122,37.69250106811523,0.04651949458476379
1204,2012-12-28,37.162498474121094,37.48249816894531,37.0625,37.1150016784668,6973600.0,-0.005020080526373039,-4.508167196137779,-0.6551089129748501,50.31602745817084,57.523265563948364,0.25078973240443503,0.06514306881309295,-1.139928098359718,-3.0118217339043767,29.403253140587417,0.4199981689453125,0.18190525811530733,-0.10887660980224467,-0.8059844403129262,0.5882312207084368,-0.45743052505758897,0.23967730545309962,-0.2682743693346694,18.38234469140222,-33.24287476981881,0.3485539152553415,12,0.2637500762939453,0.11875152587890625,-1.5862483978271484,-2.7649974822998047,3.0425033569335938,4,0.05388503259006483,1.488697405305384,37.349998474121094,1.714292791676988,37.43999862670898,-1.9263239049777687,37.79499816894531,0.05388503259006483
1205,2012-12-31,37.89500045776367,37.90250015258789,37.087501525878906,37.087501525878906,12868000.0,0.019710784089306266,-1.0185751201099769,17.0011244076781,57.8326261942437,57.1790839247994,-0.32984607819807366,-0.6646144246568397,-1.8270557643982244,-3.70030559271261,28.776523418981082,0.8149986267089844,0.2112836879775415,0.6002504348754911,-0.1483499634677372,1.3488508332187195,0.22595023570387696,0.9745506340471053,-0.9514453721003449,98.9249120158815,48.84777152621841,0.3743001991716143,12,-0.3437519073486328,-0.595001220703125,-2.3187503814697266,-3.4200000762939453,1.3699989318847656,0,0.02262826648863725,-4.508167196137779,37.162498474121094,1.488697405305384,37.349998474121094,1.714292791676988,37.43999862670898,0.02262826648863725
1206,2013-01-02,38.84500122070313,38.98500061035156,38.48249816894531,38.540000915527344,15826400.0,0.025069290182442305,-1.3928357341374362,0.3777098558680366,64.59463137622019,57.189923776373575,-1.156517970635356,-1.5619906672293027,-2.7309908209250366,-4.597802296614084,28.332650665289723,1.0900001525878906,0.317868222289448,1.4660011291503992,0.4498088734040522,2.482193384896746,0.9579050012772257,1.9740972570235726,-1.85408839339798,93.03486363895198,43.13759805711484,0.5080961278731737,1,-0.865001678466804,-1.1162509918212962,-3.176252365112312,-4.2775020599365305,0.604999542236321,2,0.01628265349331759,-1.0185751201099769,37.89500045776367,-4.508167196137779,37.162498474121094,1.488697405305384,37.349998474121094,0.01628265349331759
1207,2013-01-03,38.875,39.52000045776367,38.70500183105469,39.27750015258789,14937200.0,0.0007722687180886645,-1.1952928725191507,-1.3196713110037965,67.88732273288636,58.74184364165956,-1.1166024052059385,-1.513860363495752,-2.7081451427399514,-4.57758338424302,28.653528263582768,0.8149986267089844,0.43772833636757014,1.3971248626708999,0.20807669484092628,2.5861730305008734,0.8026007787559166,1.991648946585883,-1.7874984741210938,74.65619037198141,20.72621278286887,0.5945240839149857,1,-0.6275005340576172,-0.8787498474121094,-3.2062511444091797,-4.258750915527337,0.20750045776367188,3,0.019678440891278237,-1.3928357341374362,38.84500122070313,-1.0185751201099769,37.89500045776367,-4.508167196137779,37.162498474121094,0.019678440891278237
1208,2013-01-04,39.19250106811523,39.29750061035156,38.69499969482422,38.900001525878906,10376000.0,0.008167230047980034,1.3980201477297745,-0.7267066617383463,71.85932905891741,60.10003502849142,-1.2693378750499846,-1.749565251596593,-2.9526291881445346,-4.831972371823717,29.51705259471914,0.6025009155273438,0.49037439237879,1.605750846862783,0.21371853572151878,2.9977831580040473,0.9097346912921509,2.301767002433415,-1.9103996276855426,86.67347594529161,25.943731844923427,0.6960161555706327,1,-0.9450016021728445,-1.1962509155273366,-3.523752212524407,-4.230001449584954,0.007499694824225855,4,-0.0007655187389544738,-1.1952928725191507,38.875,-1.3928357341374362,38.84500122070313,-1.0185751201099769,37.89500045776367,-0.0007655187389544738
1209,2013-01-07,39.47249984741211,39.69250106811523,39.20000076293945,39.23500061035156,10242400.0,0.007144192681407535,-2.203265144090564,0.8119644743534764,74.45867684728859,62.022946308335214,-1.493592365169917,-1.9437439865350825,-3.1470341759136318,-5.048905408911246,30.421575325782303,0.5,0.5106263906931758,1.7679996490478516,0.16124507019755185,3.3747542278981513,0.9646223596227017,2.5713769384730014,-2.0113664855957083,91.55465415113844,23.88119800943484,0.8033772894251493,1,-1.1387500762939453,-1.363748550415039,-3.803750991821289,-4.409999847412109,-0.7799987792968821,0,0.01038697445049186,1.3980201477297745,39.19250106811523,-1.1952928725191507,38.875,-1.3928357341374362,38.84500122070313,0.01038697445049186
1210,2013-01-08,39.84000015258789,39.84000015258789,39.25249862670898,39.412498474121094,11800400.0,0.009310287075721568,1.748534358910328,1.8000128495478565,73.47406810365887,63.23156439151472,-1.7035849401847187,-2.2117989107048714,-3.403885166977716,-5.347489087386492,31.301939134210755,0.5875015258789134,0.6165898602119881,2.000374984741214,0.15723219612787176,3.843517773354556,1.0788035904345392,2.9219463790478883,-2.155730020141604,100.0,31.34464769303193,0.9215713943066726,1,-1.4325008392333984,-1.6574993133544922,-4.051875114440918,-4.751249313354492,-0.8450012207031179,1,0.009161688681446734,-2.203265144090564,39.47249984741211,1.3980201477297745,39.19250106811523,-1.1952928725191507,38.875,0.009161688681446734
1211,2013-01-09,40.4474983215332,40.63750076293945,39.9275016784668,40.349998474121094,17552800.0,0.015248447957293854,1.9737886958258437,0.22806892305495818,74.45867684728859,65.32784986624675,-2.117986406850335,-2.699158987102429,-3.890184618000866,-5.888105476409791,32.41235923585714,0.7975006103515625,0.6584608245978103,2.4437482833862276,0.29439205643129185,4.593104510341163,1.3690701699087597,3.5184263968636955,-2.5045405866699255,90.2186699134943,22.574555694715826,1.0746781134774694,1,-1.6412487030029297,-1.8662471771240234,-4.231874465942383,-5.158748626708984,-0.9499969482421875,2,-0.029235403447813058,1.748534358910328,39.84000015258789,-2.203265144090564,39.47249984741211,1.3980201477297745,39.19250106811523,-0.029235403447813058
1212,2013-01-10,40.12749862670898,40.69250106811523,39.81750106811523,40.50749969482422,16313600.0,-0.007911482986671325,1.333321465446692,-3.8974529519935,75.3914888009999,67.80809415774159,-1.5384597554572466,-2.2667810657938787,-3.4587488040668077,-5.499092596569618,33.17786373808509,0.875,0.743528453488743,1.978623580932613,-0.33501363833561015,4.292260800200836,0.8218049712984978,3.135442190566728,-1.807304867915036,71.71454052743037,2.357519330257773,1.156818609634112,1,-1.24999809265136,-1.518747329711907,-3.68749809265136,-4.739997863769524,-0.7249984741210866,3,-0.016883630601349786,1.9737886958258437,40.4474983215332,1.748534358910328,39.84000015258789,-2.203265144090564,39.47249984741211,-0.016883630601349786
1213,2013-01-11,40.290000915527344,40.3125,39.875,39.94499969482422,9578000.0,0.004049649102977115,1.2435932548221762,-0.9078953972795092,72.08121394916873,70.22644821229693,-1.3857967902445267,-2.2849551845111193,-3.5117542723430546,-5.593411010566079,34.30149485260119,0.4375,0.814130543277102,1.975125885009767,-0.455811262083607,4.406063032103141,0.75965731146308,3.190594458556454,-1.5902379872419985,73.03182108626233,7.142173629389347,1.2154685735466866,1,-1.3999996185302734,-1.6812496185302734,-3.8087501525878906,-4.902500152587891,-1.4350013732910156,4,-0.029970226615167794,1.333321465446692,40.12749862670898,1.9737886958258437,40.4474983215332,1.748534358910328,39.84000015258789,-0.029970226615167794
1214,2013-01-14,40.162498474121094,40.45249938964844,39.88750076293945,40.31999969482422,8877600.0,-0.0031646174859507603,1.674545848531908,-0.45652366209641754,76.67383192431242,72.31991551563789,-0.8805961924595138,-1.9949064109372259,-3.277605754191768,-5.393822068324148,36.027315940567306,0.5649986267089844,0.9522306879584619,1.6794984817504854,-0.7752909025521149,4.134287866053086,0.4521037895991853,2.9068931739017856,-1.1438974434629685,63.19432670707462,-2.208717653977345,1.2273946921512986,1,-0.5749988555908203,-1.5349979400634766,-3.649998664855957,-4.774997711181641,-0.8024978637695312,0,-0.023965085533755648,1.2435932548221762,40.290000915527344,1.333321465446692,40.12749862670898,1.9737886958258437,40.4474983215332,-0.023965085533755648
1215,2013-01-15,40.11249923706055,40.162498474121094,39.772499084472656,39.95500183105469,6696000.0,-0.0012449234723971303,2.0291699382231374,-0.9999757798876187,75.31402999254136,73.51095980634025,-0.5397230414215528,-1.7671390935835518,-3.160607247442705,-5.269179594825289,38.08283687888789,0.3899993896484375,1.12700916157619,1.4591243743896456,-0.9486216899578039,3.866870438737095,0.25525134221592083,2.6629974065633704,-0.8260742004092876,36.9564586417222,-27.309231415786435,1.2038730321737254,1,-0.4187488555908203,-1.4849987030029297,-3.5668745040893555,-4.724998474121094,-0.2550010681152344,1,-0.0354003912983154,1.674545848531908,40.162498474121094,1.2435932548221762,40.290000915527344,1.333321465446692,40.12749862670898,-0.0354003912983154
1216,2013-01-16,40.04999923706055,40.19499969482422,39.82749938964844,40.02750015258789,5464400.0,-0.001558117823340588,1.352001953125,0.14285368275728438,80.45505693998336,74.90737471823991,-0.3222015488700194,-1.5670161551334516,-3.0265842143363173,-5.129087228145011,39.75611002600419,0.36750030517578125,1.350209195309148,1.2582494735717802,-1.1358313020816482,3.6523302492252085,0.06120908574506245,2.455289861398498,-0.5386020353750496,30.16299502846528,-38.28572462749693,1.1970403878267148,1,-0.3562488555908203,-1.4224987030029297,-3.433749198913574,-4.662498474121094,-1.0774993896484375,2,-0.026342080531165712,2.0291699382231374,40.11249923706055,1.674545848531908,40.162498474121094,1.2435932548221762,40.290000915527344,-0.026342080531165712
1217,2013-01-17,39.97000122070313,40.272499084472656,39.90250015258789,40.25,7833600.0,-0.0019974536299962597,1.2769378844077186,-12.44489657510989,80.64329604003336,75.88337104947502,-0.0788331684368373,-1.3772740990192105,-2.859205135476614,-4.973489570967118,40.81224808267234,0.3699989318847656,1.494687236592398,1.0637514114379982,-1.3254916988549539,3.4529945217309503,-0.13087014370847783,2.2583729665844743,-0.26962740038887745,29.044418763815294,-42.13137512481058,1.194621555146476,1,-0.023750305175788355,-1.342500686645515,-3.3537511825561594,-4.582500457763679,-0.5125007629394602,3,-0.011821361845927969,1.352001953125,40.04999923706055,2.0291699382231374,40.11249923706055,1.674545848531908,40.162498474121094,-0.011821361845927969
1218,2013-01-18,39.56750106811523,39.63249969482422,39.125,39.63000106811523,13812400.0,-0.010070056049421017,14.037639877921555,0.2232152588555915,76.78175606846722,76.14149096293932,0.427400493768161,-0.8383853444178939,-2.391219777475321,-4.493170577730851,41.28329669482478,0.8450012207031321,1.515530139786513,0.5473762512206974,-1.732094367560478,2.826846870001873,-0.5923590581698903,1.6871115606112852,1.125,33.33342911987441,-42.681290018300615,1.1397353093905873,1,0.3412494659423899,-0.9400005340576101,-2.9381256103515554,-4.180000305175774,0.39999771118165484,4,-0.004170112114062707,1.2769378844077186,39.97000122070313,1.352001953125,40.04999923706055,2.0291699382231374,40.11249923706055,-0.004170112114062707
1219,2013-01-22,39.76250076293945,39.91999816894531,39.44499969482422,39.66999816894531,6918000.0,0.004928279258488821,1.331295694747386,-1.48004150390625,73.62429593369117,76.15818294405402,0.3105177526600045,-0.9524633706507188,-2.506640841365595,-4.606471518763101,41.430247323143746,0.47499847412109375,1.5278900425800899,0.6600009918212919,-1.6007439446446767,2.9207459282872605,-0.4703714764116924,1.7903734600542762,0.8986502838134669,55.55566636747449,-16.835637870062527,1.1303724682329845,1,0.14624977111816406,-1.135000228881836,-3.1331253051757812,-4.357500076293945,-0.10250091552734375,1,-0.022823041893505813,14.037639877921555,39.56750106811523,1.2769378844077186,39.97000122070313,1.352001953125,40.04999923706055,-0.022823041893505813
1220,2013-01-23,39.76250076293945,39.9900016784668,39.52000045776367,39.5724983215332,7108800.0,0.0,-2.186468732219521,2.0540228463029404,65.27893358675702,75.13821147066162,0.33343234684977574,-0.8320947208082998,-2.4213917313132214,-4.527935130267181,41.61011889818943,0.470001220703125,1.491397738650491,0.5565010070800795,-1.6204285762768933,2.7334305904370524,-0.5319637845984033,1.6449657987585624,0.8679272628784105,55.55566636747449,-13.636772536999104,1.0884647916784846,1,0.14624977111816406,-1.135000228881836,-3.1331253051757812,-4.267499923706055,-0.24250030517578125,2,-0.010122606598301331,1.331295694747386,39.76250076293945,14.037639877921555,39.56750106811523,1.2769378844077186,39.97000122070313,-0.010122606598301331
1221,2013-01-24,39.88999938964844,40.04249954223633,39.724998474121094,39.82500076293945,6794000.0,0.0032065042254036946,-1.3962055017345867,0.3420936395759717,66.37096595565582,74.13593115451226,0.13246629858635117,-0.8375345096680675,-2.467413759297443,-4.574320780064056,41.81896210055993,0.3175010681152344,1.4156422862841538,0.5792495727539091,-1.5117252674764288,2.670224412984247,-0.4662378473612563,1.6247369928690745,0.7103200756530654,66.66666666666666,-1.7588571544390135,1.0454874201151678,1,-0.10124969482421875,-1.1812496185302734,-3.284998893737793,-4.191249847412109,-0.0149993896484375,3,-0.0008147711506748534,-2.186468732219521,39.76250076293945,1.331295694747386,39.76250076293945,14.037639877921555,39.56750106811523,-0.0008147711506748534
1222,2013-01-25,39.959999084472656,40.03499984741211,39.75749969482422,39.97999954223633,6701600.0,0.0017548181472868407,3.269198039848587,-0.3077058512823522,63.45309020882225,73.17725073891822,0.040463279107406436,-0.7473807287271654,-2.4559421240484696,-4.564451897219428,42.66407274148961,0.2775001525878906,1.3260789644457063,0.5232492446899428,-1.3891551084615656,2.4356535978414513,-0.43295293188581496,1.4794514212657006,0.6108139915228179,91.0081200081491,23.862624505548368,0.9562021765757553,1,-0.1712493896484375,-1.1262493133544922,-3.3549985885620117,-4.184999465942383,0.11249923706054688,4,-0.024712193685816675,-1.3962055017345867,39.88999938964844,-2.186468732219521,39.76250076293945,1.331295694747386,39.76250076293945,-0.024712193685816675
1223,2013-01-28,39.087501525878906,40.14500045776367,39.07500076293945,40.06999969482422,13532000.0,-0.021834273738328913,-1.1240695164893415,49.12378409307648,44.4122092604794,69.59262599849234,0.8095845810434312,0.27611705527749564,-1.504064912619853,-3.611079261805834,43.765887808052604,1.0699996948242188,1.1497170523454372,-0.43612346649170064,-2.089740027863627,1.2174930948802256,-1.2629317471776673,0.39068481419426604,1.4543952885966576,1.1682959350289133,-60.291700442707985,0.8268082806859639,1,0.5862483978271484,-0.2537517547607422,-2.345001220703125,-3.1525020599365234,1.1774978637695312,0,0.009465914101462802,3.269198039848587,39.959999084472656,-1.3962055017345867,39.88999938964844,-2.186468732219521,39.76250076293945,0.009465914101462802
1224,2013-01-29,39.165000915527344,39.272499084472656,38.77999877929688,38.935001373291016,11664000.0,0.0019827153597200553,1.2135050105869225,-0.23409666247340385,39.3026891542725,65.59136590535134,0.6433669866667344,0.3755888828103764,-1.4794987625840719,-3.6126191420230356,44.732971745856396,0.49250030517577414,0.9838751483821966,-0.4587491989135728,-1.7019893390842782,0.7844909412571326,-1.080369268998929,0.16287087117178345,1.3182200568867728,28.205250023055463,-27.207359163361467,0.6216200700853536,1,0.3612480163574219,-0.3312511444091797,-2.4225006103515625,-3.230001449584961,0.9624977111816335,1,0.020490178603605802,-1.1240695164893415,39.087501525878906,3.269198039848587,39.959999084472656,-1.3962055017345867,39.88999938964844,0.020490178603605802
1225,2013-01-30,38.75249862670898,39.772499084472656,38.6875,39.247501373291016,18708000.0,-0.010532421273474979,-2.4719970703125,-2.1521901381586894,21.36823954244261,59.02616397229125,0.9416947553313904,0.9018657790058526,-0.9680228750000808,-3.1268626681106113,45.40476490095299,1.0849990844726562,0.82604227629718,-0.9141263961792063,-1.9478277012044458,0.11957490884603317,-1.4309770486918296,-0.397275743666583,1.628529014118108,4.459595629129918,-44.62733687114819,0.5168506525126205,1,0.7275009155273509,0.08125114440918679,-1.8899993896484304,-2.697500228881836,1.4150009155273509,2,0.02341787633991843,1.2135050105869225,39.165000915527344,-1.1240695164893415,39.087501525878906,3.269198039848587,39.959999084472656,0.02341787633991843
1226,2013-01-31,39.477500915527344,39.875,39.087501525878906,39.75,16685600.0,0.01870853014671625,2.01435350806746,0.550500146421903,40.341792169955376,54.54821909783815,0.14186165105863324,0.23892835351404784,-1.6054275995658074,-3.7700186869860914,45.003103426846835,1.1225013732910227,0.6660765905609836,-0.22074909210205362,-1.184978460482192,0.7434802762780848,-0.7028637762921193,0.261365592088012,0.7680445140335763,54.202447163515025,7.648202073305136,0.4821146841900683,1,-0.06125068664550781,-0.6437511444091797,-2.615001678466797,-3.4225025177002024,0.8174972534179688,3,0.0010765509784236293,-2.4719970703125,38.75249862670898,1.2135050105869225,39.165000915527344,-1.1240695164893415,39.087501525878906,0.0010765509784236293
1227,2013-02-01,39.63999938964844,39.86999893188477,39.337501525878906,39.75,12738400.0,0.00411623001336392,2.0428555858309796,0.4036733208276171,40.34172453900524,50.49932670567571,-0.08087525508440763,0.14406664323132645,-1.7003289596590747,-3.8564395263019264,44.139806216082555,0.5324974060058665,0.5137116569231992,-0.09650058746338175,-0.9805877660233833,0.7875865910966198,-0.538544176743379,0.34554300181661546,0.4809024055476101,65.35156710070012,21.231705864215435,0.44204358927999965,2,-0.22374916076660156,-0.8062496185302734,-2.6843748092651367,-3.585000991821296,0.3100013732910156,4,0.005928370685417628,2.01435350806746,39.477500915527344,-2.4719970703125,38.75249862670898,1.2135050105869225,39.165000915527344,0.005928370685417628
1228,2013-02-04,39.162498474121094,39.599998474121094,39.13999938964844,39.44250106811523,10532000.0,-0.012045936500494459,-1.8307569515358522,2.545464003329107,36.54103653076826,46.37896454979538,0.37228409983224964,0.6526671776737771,-1.1649468874695756,-3.305703567432545,43.11193360841027,0.5,0.32610355517431344,-0.5725013732910185,-1.4605679979029986,0.3155652513209617,-1.0165346855970085,-0.1284680609850284,0.8437311774592686,39.99987150493421,-1.636675539071554,0.444033312305991,2,0.2537517547607422,-0.3287487030029297,-1.9793739318847656,-3.1075000762939524,0.6800003051757884,0,0.023236511531904647,2.0428555858309796,39.63999938964844,2.01435350806746,39.477500915527344,-2.4719970703125,38.75249862670898,0.023236511531904647
1229,2013-02-05,39.88249969482422,39.900001525878906,39.20000076293945,39.40499877929688,11105200.0,0.018384966454040308,1.7316858950502418,-1.7053446138336168,47.377427248867136,44.389908290029844,-0.36755783076665693,-0.036936735063797244,-1.8200861830732435,-3.943427879362389,41.86609685078783,0.7375030517578125,0.15090709712748662,0.1269998550415039,-0.7544571955948882,1.008456905677896,-0.3137286702766886,0.5677283803596964,0.01823158462971719,98.55655183262544,54.00115329483701,0.44072852531819534,2,-0.4662494659423828,-1.0049991607666016,-2.6056251525878906,-3.8275012969970774,0.282501220703125,1,0.009590665022279454,-1.8307569515358522,39.162498474121094,2.0428555858309796,39.63999938964844,2.01435350806746,39.477500915527344,0.009590665022279454
1230,2013-02-06,40.20500183105469,40.22000122070313,39.65499877929688,39.80500030517578,15056800.0,0.008086306994250947,1.627916467060469,0.8376979244891236,51.668488468446405,42.75629968033991,-0.6936331534434785,-0.348562792672233,-2.0844083511509552,-4.192159454344051,40.58562234560623,0.56500244140625,0.020521898035497088,0.4312519073486314,-0.4724063249241226,1.3349101396213854,-0.020577208787742052,0.8830810234850048,-1.5175018310546875,98.67555022601815,50.13916652121483,0.45182911613637605,2,-0.751251220703125,-1.3150005340576172,-2.851252555847168,-4.150003433227546,-0.5675010681152344,2,-0.0019277005550549786,1.7316858950502418,39.88249969482422,-1.8307569515358522,39.162498474121094,2.0428555858309796,39.63999938964844,-0.0019277005550549786
1231,2013-02-07,39.26499938964844,39.9474983215332,39.2400016784668,39.74499893188477,20182800.0,-0.023380236254091802,-1.6698240184258826,-1.1999942779759472,43.59671929396631,40.55003624535591,0.16582826548878415,0.5252366738557441,-1.0889375986923966,-3.1909674123391625,38.423275337166885,0.9650001525878906,-0.11961794212171384,-0.4496255874633803,-1.3218660745475361,0.4226148996207755,-0.8857458310054582,-0.013505343921302426,-0.5468493652343724,11.574054451178945,-37.799204538495054,0.43612024354207646,2,0.188751220703125,0.32250022888183594,-1.8393754959106445,-3.210000991821296,0.25250244140625,3,0.022984850798847045,1.627916467060469,40.20500183105469,1.7316858950502418,39.88249969482422,-1.8307569515358522,39.162498474121094,0.022984850798847045
1232,2013-02-08,39.45000076293945,39.73500061035156,39.275001525878906,39.349998474121094,12914000.0,0.004711610242372544,-2.6800488288700692,-0.2083383003917985,48.88888728565581,41.047444914819955,-0.11077321472222224,0.30237957697612927,-1.211389326828126,-3.3191496748197835,36.39039388103651,0.470001220703125,-0.20301065990551592,-0.23074932098388956,-1.0879697527639678,0.6264711107961887,-0.6593595368739287,0.19786089490614955,-0.7018137145996093,28.703782195283722,-21.760759602902922,0.4286102158900401,2,0.003749847412109375,0.23999977111816406,-1.595625877380371,-2.9662513732910156,-0.4500007629394531,4,0.02141945220948327,-1.6698240184258826,39.26499938964844,1.627916467060469,40.20500183105469,1.7316858950502418,39.88249969482422,0.02141945220948327
1233,2013-02-11,39.08250045776367,39.54249954223633,38.98500061035156,39.39500045776367,11032400.0,-0.009315596909215351,-1.1970414468046724,-3.1249284760633227,43.77289863537409,41.54413485716457,0.28602127902665586,0.6058404141404168,-0.7884304146357977,-2.8934764287578503,34.0527975576941,0.5574989318847656,-0.31768647499505676,-0.537874603271483,-1.3844454941080144,0.3086962875650485,-0.9611600486897487,-0.11458915785321722,-0.30487712597656014,7.894720585146427,-40.19391547953421,0.4232854454182649,2,0.3712501525878906,0.6075000762939453,-0.9606256484985352,-2.3312511444091797,0.75,0,0.02219664287123302,-2.6800488288700692,39.45000076293945,-1.6698240184258826,39.26499938964844,1.627916467060469,40.20500183105469,0.02219664287123302
1234,2013-02-12,39.20000076293945,39.42499923706055,39.10499954223633,39.209999084472656,9805600.0,0.0030064684654136364,-2.199984741269145,0.03199462890625,44.95742454398097,44.16515541289106,0.19445704528801855,0.4348289006638453,-0.8551362451700442,-2.9500130526998447,31.493648851295585,0.342498779296875,-0.42815390027864453,-0.37224941253661825,-1.1982400408812879,0.4537412158080514,-0.7852447267089531,0.040745901635716564,-0.3935298733740211,17.408910634196868,-28.506866028626373,0.41299531417233654,2,0.4025001525878906,0.48999977111816406,-1.0781259536743164,-2.448751449584961,0.25,1,0.01639025520032278,-1.1970414468046724,39.08250045776367,-2.6800488288700692,39.45000076293945,-1.6698240184258826,39.26499938964844,0.01639025520032278
1235,2013-02-13,38.69250106811523,39.34749984741211,38.53499984741211,39.11249923706055,13917600.0,-0.01294642053435946,-1.2108825178019058,42.006867607784,39.949671036834246,44.12158639809983,0.7739390354895264,0.8753721042569893,-0.31402311242545267,-2.3830436060782816,28.839914990193456,0.8125,-0.4183167834475512,-0.8087491989135813,-1.681977590621969,0.0644791927948063,-1.2453633947677787,-0.37213500305938396,1.5275001525879048,11.150540944911159,-30.81270142846752,0.43661419585419436,2,0.6849994659423899,0.9212493896484446,-0.4712505340576101,-1.855001449584961,1.329998016357429,2,0.03805646589813083,-2.199984741269145,39.20000076293945,-1.1970414468046724,39.08250045776367,-2.6800488288700692,39.45000076293945,0.03805646589813083
1236,2013-02-14,38.99499893188477,39.162498474121094,38.57500076293945,38.650001525878906,12760000.0,0.007817997167901325,-1.373733248048335,-0.8214259763851075,42.20517627396288,44.328636590872904,0.4423146973913674,0.5162522620167849,-0.5700757474711367,-2.6282196371592264,26.01775425071716,0.5874977111816406,-0.38795074715562095,-0.4535013198852482,-1.314531408537924,0.4075287687674276,-0.8840163642115826,-0.02298627555891386,1.19130226135254,38.33323266777564,2.467514897907286,0.43051504432633775,2,0.38250160217284446,0.6187515258788991,-0.6999988555908274,-2.083749771118171,2.0050010681152273,3,0.016476518749929392,-1.2108825178019058,38.69250106811523,-2.199984741269145,39.20000076293945,-1.1970414468046724,39.08250045776367,0.016476518749929392
1237,2013-02-15,39.497501373291016,39.52000045776367,38.935001373291016,39.087501525878906,17884400.0,0.012886330431345794,1.5714357577027878,1.1884142902950916,53.52232871747107,46.21544683383988,-0.0922252616074104,-0.024731680681647106,-1.0108737589937107,-3.0691777836715772,23.077603580793266,0.5849990844726562,-0.24547282359151268,0.07262611389160156,-0.7533719628815874,0.8986241906647905,-0.3403729244949929,0.485625152278196,0.6557737930297947,95.5336791488395,52.99545360567125,0.41299903838659413,2,-0.12000083923339844,0.11624908447265625,-0.8037509918212891,-2.187501907348633,2.3675003051757812,4,0.0005063727341800828,-1.373733248048335,38.99499893188477,-1.2108825178019058,38.69250106811523,-2.199984741269145,39.20000076293945,0.0005063727341800828
1238,2013-02-19,39.40250015258789,39.6974983215332,39.165000915527344,39.50249862670898,13210000.0,-0.0024052463421740944,1.173468275593616,-0.24389880813924708,52.03425018738535,46.73287160478634,0.04514822019166331,0.060369447917636876,-0.857787784783298,-2.9141166802652663,21.917667816854653,0.5324974060058594,-0.21872927536221454,-0.014125061035159092,-0.8374166788006079,0.8091665567302897,-0.4257708699178835,0.3975207478475653,0.7184095073547425,74.62378011563881,29.022002594637115,0.41164580888272323,2,-0.024999618530273438,0.09124946594238281,-0.6593742370605469,-2.0012493133544993,2.762500762939453,1,-0.01021509170811985,1.5714357577027878,39.497501373291016,-1.373733248048335,38.99499893188477,-1.2108825178019058,38.69250106811523,-0.01021509170811985
1239,2013-02-20,38.85499954223633,39.40250015258789,38.79750061035156,39.27999877929688,15688800.0,-0.01389507285657876,-1.2407510755384756,4.250057221332486,50.85810566547744,46.642829071123124,0.48228802273101223,0.5653839287331266,-0.26067126048867806,-2.3041005068389353,20.16605799106095,0.6049995422363281,-0.21848334274410774,-0.5162506103515625,-1.3590790243444388,0.32657780364131384,-0.9376648173480007,-0.09483640335512433,1.2341919214556967,27.526891600107632,-22.317459821411788,0.42141420699643706,2,0.3862495422363281,0.6387500762939453,-0.10562324523925781,-1.4437484741210938,3.604999542236328,2,0.025157661228763617,1.173468275593616,39.40250015258789,1.5714357577027878,39.497501373291016,-1.373733248048335,38.99499893188477,0.025157661228763617
1240,2013-02-21,39.36000061035156,39.5724983215332,38.6974983215332,38.77999877929688,14220800.0,0.012997067920854866,-1.3489846286188287,-1.3647126405830268,48.97870404632404,47.24082737694065,-0.17341851428392374,0.03023248902685083,-0.7098100586431428,-2.7462880187757577,18.346934399153174,0.875,-0.14795868924410627,0.008875465393067827,-0.8135929549597236,0.8313438857458593,-0.4023587447833279,0.42010967556946355,0.698107021014863,69.93332336468924,19.787614648977282,0.41123421017639533,2,-0.22500038146972656,0.04374885559082031,-0.2525005340576172,-1.9050006866455078,2.4775009155273438,3,0.0022865892071206595,-1.2407510755384756,38.85499954223633,1.173468275593616,39.40250015258789,1.5714357577027878,39.497501373291016,0.0022865892071206595
1241,2013-02-22,39.85749816894531,39.89500045776367,39.17250061035156,39.57500076293945,11738000.0,0.012639673548757724,3.0419347610358844,0.48706295546026745,51.78643492559236,47.56277711471138,-0.6459613008715621,-0.49521474227185536,-1.1453991709348443,-3.1692981824813558,16.55248747737692,0.7224998474121094,-0.1664599964227591,0.5079980850219741,-0.3101041229965489,1.326100293040497,0.09894698101271615,0.917049189031232,0.17014730674202383,96.86829044527552,46.63650362028473,0.40905110400926087,2,-0.6424980163574219,-0.4537487030029297,-0.6968727111816406,-2.3362483978271555,2.1300010681152344,4,0.004139771011917315,-1.3489846286188287,39.36000061035156,-1.2407510755384756,38.85499954223633,1.173468275593616,39.40250015258789,0.004139771011917315
1242,2013-02-25,38.97249984741211,40.087501525878906,38.97249984741211,39.79999923706055,11183200.0,-0.022204061022142674,-1.6948700927513785,-2.9292282762811426,48.53734846211179,48.09216042879335,0.18347476694673048,0.3288707528135575,-0.20943393942509658,-2.2197510591258265,14.532493083989612,1.1150016784667969,-0.2613083814222392,-0.3276252746582031,-1.1089595881219978,0.45370903880559155,-0.718292431390104,0.06304188207369776,-0.4375,19.784236829033347,-30.430596691581826,0.390667156731899,2,0.33875083923339844,0.43124961853027344,0.1881256103515625,-1.3099994659423828,2.2150001525878906,0,0.05202386709926499,3.0419347610358844,39.85749816894531,-1.3489846286188287,39.36000061035156,-1.2407510755384756,38.85499954223633,0.05202386709926499
1243,2013-02-26,39.45750045776367,39.647499084472656,39.00249862670898,39.00249862670898,11354000.0,0.0124446882353062,-1.8351554378080517,-0.5498515609153523,46.605440630631016,48.27527332731002,-0.2712644126661985,-0.13385186036077812,-0.6285604817219621,-2.6382042423469585,13.895070192671138,0.6749992370605469,-0.22548493368943667,0.13887538909911967,-0.6387741005782033,0.9165248787764426,-0.24994935573954535,0.5277001339377847,-0.8914505767822263,54.676286634045134,10.139457032217429,0.38882474483866314,2,-0.14624977111816406,-0.07999992370605469,-0.1706247329711914,-1.7950000762939453,2.162498474121101,1,0.061015046385925364,-1.6948700927513785,38.97249984741211,3.0419347610358844,39.85749816894531,-1.3489846286188287,39.36000061035156,0.061015046385925364
1244,2013-02-27,39.96749877929688,40.025001525878906,39.32500076293945,39.36249923706055,8318000.0,0.012925256684191755,-1.058836399131591,1.329663972634892,48.15817779707894,49.18732963400387,-0.7386175814370546,-0.6120253130341524,-1.0599198190285293,-3.0877937851765864,13.9913085998157,0.7000007629394531,-0.22672601276440218,0.6087488174438533,-0.2168604354409922,1.4343580703286989,0.19594419100143057,1.0215534438862761,-1.3710198654174874,91.36672878113895,51.46069698542573,0.4128046264424227,2,-0.6362476348877024,-0.5899982452392649,-0.6993732452392649,-2.3049983978271555,1.3225021362304616,2,0.05498222814405307,-1.8351554378080517,39.45750045776367,-1.6948700927513785,38.97249984741211,3.0419347610358844,39.85749816894531,0.05498222814405307
1245,2013-02-28,39.65999984741211,40.084999084472656,39.57749938964844,40.084999084472656,11228000.0,-0.007693724683218273,1.388238145245981,-0.702478609305338,53.39639338820637,50.43079820225315,-0.3122866406130953,-0.24564718236938177,-0.6726711829906264,-2.7181468964364512,13.46246327374892,0.5074996948242188,-0.1708515238800814,0.2558748245239286,-0.5281469825760681,1.0398966316239253,-0.13613607902607328,0.6478857280739305,-1.0337004812927262,61.65910000650037,17.41871008240313,0.39201090354999896,2,-0.2674999237060547,-0.2824993133544922,-0.3918743133544922,-1.9974994659423828,1.9124984741210938,3,0.0706000818919128,-1.058836399131591,39.96749877929688,-1.8351554378080517,39.45750045776367,-1.6948700927513785,38.97249984741211,0.0706000818919128
1246,2013-03-01,39.52000045776367,39.71500015258789,39.162498474121094,39.48249816894531,13212000.0,-0.0035299896668449238,1.5847930256007567,-0.08824083797829657,50.60658349696212,50.10682651108549,-0.10055896705446798,-0.10782903267050159,-0.47152200794639754,-2.5262420219709583,12.494984094844849,0.5525016784667969,-0.13094659318810642,0.11375045776367188,-0.6713383680217149,0.8988392835490586,-0.27879395512902505,0.5062948706563688,-0.8644770484490962,49.10311983605379,2.777762707865918,0.3925444128926936,3,-0.1275005340576172,-0.1424999237060547,-0.2518749237060547,-1.8575000762939453,1.6674995422363281,4,0.058641220679944706,1.388238145245981,39.65999984741211,-1.058836399131591,39.96749877929688,-1.8351554378080517,39.45750045776367,0.058641220679944706
1247,2013-03-04,39.875,39.8849983215332,39.38750076293945,39.43999862670898,6570000.0,0.008982781835130016,1.1868119891008175,11.599328654257132,56.882328348438605,50.64550186231362,-0.4429611181435149,-0.4683318385655113,-0.7728004071043983,-2.8313353505306864,11.573339590784752,0.49749755859375,0.0016657281624219422,0.4569999694824247,-0.3495596803843597,1.2635596193492091,0.05372014454903251,0.8602797944158169,-1.1908370283541387,80.60055467260585,28.19891929052035,0.403279824933391,3,-0.4825000762939453,-0.4974994659423828,-0.6262502670288086,-2.2124996185302734,1.8725013732910156,0,0.05297803729305439,1.5847930256007567,39.52000045776367,1.388238145245981,39.65999984741211,-1.058836399131591,39.96749877929688,0.05297803729305439
1248,2013-03-05,40.0724983215332,40.44499969482422,39.96500015258789,40.022499084472656,10267600.0,0.0049529359632152214,-4.818278500913231,0.11494041198600218,57.47322030708423,51.38051460026994,-0.5983482695691791,-0.6262688430754082,-0.9006022546598729,-2.9796274973625145,11.294959854857236,0.5699996948242188,0.1119823911715514,0.6089982986450195,-0.23850449852778155,1.4565010958178206,0.18524690005862254,1.0327496972314165,-1.3602685788026818,70.95508625817966,13.54353033698743,0.4237513985863998,3,-0.5012493133544922,-0.5824985504150391,-0.7612485885620117,-2.4099979400634766,1.832500457763679,1,0.02782461102176015,1.1868119891008175,39.875,1.5847930256007567,39.52000045776367,1.388238145245981,39.65999984741211,0.02782461102176015
1249,2013-03-06,40.26499938964844,40.42499923706055,40.04999923706055,40.21500015258789,7516000.0,0.004803819980742086,1.0270328786613467,1.0,64.23720840594908,53.07590397356161,-0.6367705259611824,-0.831264055495744,-1.0463292887574909,-3.1151162342500953,10.59237697748509,0.375,0.10955355338033712,0.782374382019043,-0.12040086159393582,1.6851496256320218,0.3309867602125536,1.2337620038255324,-1.483458848834168,85.9649018441404,21.763857376781004,0.4513876218064878,3,-0.5562496185302734,-0.7749996185302734,-1.0112495422363281,-2.602499008178711,1.1725006103515625,2,0.03365204427606883,-4.818278500913231,40.0724983215332,1.1868119891008175,39.875,1.5847930256007567,39.52000045776367,0.03365204427606883
1250,2013-03-07,40.12749862670898,40.44499969482422,39.912498474121094,40.21749877929688,8687200.0,-0.0034148954432818845,-1.0480798151340645,-1.8000305180440777,60.569296144501976,54.05177744232934,-0.42348505889481913,-0.7376890488103882,-0.84906734208203,-2.9129600742461292,9.347827390946836,0.532501220703125,0.12389917641199588,0.6487487792968665,-0.24154960823642568,1.5390471668301586,0.2035995855302204,1.0938979730635126,-1.2794197197343067,75.24360499702503,7.449466773692677,0.44514919376664625,3,-0.4187488555908132,-0.6374988555908132,-0.9474992752075124,-2.4649982452392507,0.19499969482422586,3,0.028970215652679654,1.0270328786613467,40.26499938964844,-4.818278500913231,40.0724983215332,1.1868119891008175,39.875,0.028970215652679654
1251,2013-03-08,40.16749954223633,40.349998474121094,39.97249984741211,40.334999084472656,9571600.0,0.0009968454774482716,2.8228033917292796,1.8611028694948955,56.84370406968857,54.97470584317122,-0.4636450944896069,-0.7447962770410896,-0.8309144070397707,-2.8901309810218123,8.866450123099229,0.3774986267089844,0.1947686232697663,0.6436246871948228,-0.29141934184631424,1.5786687162359598,0.17610267267425428,1.1111467017153913,-1.2555438037476776,73.75882431452617,9.08220882017089,0.4675220145205675,3,-0.44375038146972656,-0.6774997711181641,-1.010624885559082,-2.5049991607666016,1.0100021362304688,4,0.0349784974247529,-1.0480798151340645,40.12749862670898,1.0270328786613467,40.26499938964844,-4.818278500913231,40.0724983215332,0.0349784974247529
1252,2013-03-11,40.29499816894531,40.400001525878906,40.102500915527344,40.34249877929688,6742000.0,0.0031741738510489004,2.6614084507042253,0.2835865084607225,59.05630739955387,56.358135484162645,-0.42892513436972024,-0.849287373476713,-0.8861341843427297,-2.959926970622071,8.387578009557108,0.2975006103515625,0.25230306028195315,0.7288734436035185,-0.26652994990827494,1.7242768371153119,0.23117174684762176,1.2265751403594152,-1.3217206722032415,71.83076394062698,8.064890393670723,0.4977016967558973,3,-0.49124908447265625,-0.8049983978271484,-1.1699981689453125,-2.632497787475586,0.26250076293946023,0,0.022149196466337617,2.8228033917292796,40.16749954223633,-1.0480798151340645,40.12749862670898,1.0270328786613467,40.26499938964844,0.022149196466337617
1253,2013-03-12,39.95000076293945,40.24250030517578,39.75749969482422,40.16999816894531,8340800.0,-0.008561792323687034,1.6575253702329567,4.63146482492703,61.58733695669718,57.850264279675784,-0.00750942331045934,-0.4595269157555819,-0.46847517781348813,-2.558926655453959,8.182313485482082,0.5374984741210938,0.2463980122195295,0.34050102233887003,-0.6416848472180874,1.3226868918958274,-0.15059191243960868,0.8315939571173487,-0.9178543782740931,28.00015536221591,-38.68290095933747,0.4910929347784801,3,-0.14625167846679688,-0.46000099182128906,-0.8250007629394531,-2.1012496948242188,0.4025001525878906,1,0.044993756596346746,2.6614084507042253,40.29499816894531,2.8228033917292796,40.16749954223633,-1.0480798151340645,40.12749862670898,0.044993756596346746
1254,2013-03-13,39.84249877929688,40.099998474121094,39.712501525878906,39.875,11021600.0,-0.002690913181215726,-1.649590484636653,0.14773456329867937,55.57480170588479,58.09230964830671,0.08984477055106055,-0.3177118459996464,-0.2820180410856139,-2.3985520220286887,7.9335128877328716,0.3874969482421875,0.33394180710743626,0.20087413787842223,-0.7668396187855322,1.1685878945423767,-0.282982740453555,0.6847310162103994,-0.753838262225166,17.747109676076377,-46.52029988855409,0.4838568783319789,3,-0.038749694824225855,-0.35249900817871804,-0.7174987792968821,-1.538747787475593,1.1475028991699148,2,0.05176633151010401,1.6575253702329567,39.95000076293945,2.6614084507042253,40.29499816894531,2.8228033917292796,40.16749954223633,0.05176633151010401
1255,2013-03-14,40.165000915527344,40.26750183105469,39.82500076293945,39.849998474121094,14853600.0,0.008094425453005094,-1.4246775778098284,-9.692018779344842,53.70262513871637,58.436314275168286,-0.17152761320258492,-0.5525724168499409,-0.5438039781661672,-2.670838987478085,8.46487376596473,0.4425010681152344,0.4157020300548737,0.44975128173827983,-0.43436665185048184,1.3338692153270415,0.007692314943902545,0.8918102485326571,-1.0220868313455256,65.81809303977273,5.4400689167137415,0.44205896679437917,3,-0.2487506866455078,-0.6750011444091797,-1.0181255340576172,-1.6737499237060547,0.717498779296875,3,0.031681789007023786,-1.649590484636653,39.84249877929688,1.6575253702329567,39.95000076293945,2.6614084507042253,40.29499816894531,0.031681789007023786
1256,2013-03-15,39.63750076293945,40.15999984741211,39.63249969482422,40.00749969482422,17599600.0,-0.013133328533896926,-1.7763087888370226,-1.1745906801007557,58.76154461639905,58.645116082719454,0.4183910471867094,0.026910066967644752,0.008908562570425715,-2.1012697351200984,8.880525884485099,0.532501220703125,0.43848757815327843,-0.10987396240234659,-0.9280297647725675,0.7082818399678743,-0.5189518635874606,0.2992039387827674,-0.44250325433193893,0.6516034115986401,-62.18190997573824,0.4090779011851113,3,0.4012489318847656,-0.14750099182128906,-0.4656248092651367,-1.0737495422363281,1.7775001525878906,4,0.017281552706628123,-1.4246775778098284,40.165000915527344,-1.649590484636653,39.84249877929688,1.6575253702329567,39.95000076293945,0.017281552706628123
1257,2013-03-18,39.51750183105469,39.79499816894531,39.099998474121094,39.31999969482422,15162800.0,-0.0030274091346587095,-1.1803755430294762,-0.5337910983266834,50.874656482267206,57.91194232440645,0.5390307568875983,0.15650848101596893,0.1522782110779417,-1.936758011544228,9.148750468287362,0.6949996948242188,0.44291144776177305,-0.23087291717529013,-1.047790707288911,0.5860448729383307,-0.6393318122321006,0.1775859778815203,0.9274978637695312,35.76035601560509,-26.9440034793737,0.4084588950568117,3,0.25499725341796875,-0.027502059936523438,0.0031232833862304688,-0.9350013732910156,2.24749755859375,0,0.04200670008212937,-1.7763087888370226,39.63750076293945,-1.4246775778098284,40.165000915527344,-1.649590484636653,39.84249877929688,0.04200670008212937
1258,2013-03-19,39.0,39.837501525878906,38.91999816894531,39.5,17652400.0,-0.013095509763423663,-1.780297775928238,-2.5316181867346543,35.927290482954476,54.76639588851816,0.9928037120407467,0.6770211304445652,0.6773836214315452,-1.3696764059140207,9.254112800506375,0.9175033569335938,0.46695845730074836,-0.7282497406005888,-1.5990956595728605,0.14259617837168292,-1.1636727000867282,-0.2928267811144494,1.4180996704101574,5.93703997282301,-50.9464928306756,0.43542295948613646,3,0.6824989318847656,0.48999977111816406,0.5718755722045898,-0.4174995422363281,3.1899986267089773,1,0.03993587004832744,-1.1803755430294762,39.51750183105469,-1.7763087888370226,39.63750076293945,-1.4246775778098284,40.165000915527344,0.03993587004832744
1259,2013-03-20,39.83250045776367,39.99250030517578,39.18000030517578,39.25,16070400.0,0.021346165583683963,-1.2491354231014948,-1.1650009155273438,52.176663014827504,53.833881096332114,0.10337220522045953,-0.08273441827215322,-0.14670933820020338,-2.143380757451297,9.91125091704273,0.9925003051757812,0.4403237388681376,0.05537567138672017,-0.7127795788752138,0.8235309216486542,-0.32870195374424327,0.4394532965176836,0.525675152587894,67.7179821084815,10.966012710470793,0.3840776251309657,3,-0.1725006103515625,-0.3425006866455078,-0.26062488555908203,-1.25,1.9749984741211009,2,0.013054677757803779,-1.780297775928238,39.0,-1.1803755430294762,39.51750183105469,-1.7763087888370226,39.63750076293945,0.013054677757803779
1260,2013-03-21,39.45000076293945,39.93249893188477,39.45000076293945,39.61249923706055,14883200.0,-0.009602703581960692,-4.938494765012529,-0.2789671183177362,49.16766154169948,52.980987482111104,0.4242798703632644,0.3234363241737981,0.22807907343983658,-1.6942916436005362,10.321061375049073,0.4824981689453196,0.38224187347241667,-0.33162403106689453,-1.0904887464924968,0.42724068435870777,-0.7110563887796957,0.04780832664590662,0.8506477497558649,42.74208682116169,-14.358709222296426,0.3794323577128002,3,0.20999908447265625,0.03999900817871094,0.19624996185302734,-0.8675003051757812,2.5249977111816406,3,0.03903677783890114,-1.2491354231014948,39.83250045776367,-1.780297775928238,39.0,-1.1803755430294762,39.51750183105469,0.03903677783890114
1261,2013-03-22,40.022499084472656,40.040000915527344,39.43000030517578,39.5525016784668,18790400.0,0.01451199773032763,1.415838891700596,-2.8923188882107143,51.667598237605795,52.160019797450204,-0.19103965964644942,-0.24882407181615207,-0.3652215187554475,-2.1955967236493734,10.160812075682083,0.6100006103515625,0.2748599594945418,0.23262424468994425,-0.5332686648486629,0.9985171542285514,-0.1503222100793593,0.6155706994592478,0.2229234144726604,98.43734034509302,42.478742271321494,0.3829464547693022,3,-0.42874908447265625,-0.5124988555908203,-0.5268735885620117,-1.413747787475586,2.0925025939941406,4,0.021487928790663968,-4.938494765012529,39.45000076293945,-1.2491354231014948,39.83250045776367,-1.780297775928238,39.0,0.021487928790663968
1262,2013-03-25,41.0,41.06999969482422,40.125,40.1875,19336800.0,0.024423785068098836,-1.0159993489583334,1.7287329453683637,58.913994302704566,51.862981724784355,-1.1823566965042787,-1.1242842576115208,-1.3422788317472794,-3.0997287943722682,10.712890523479604,1.0475006103515625,0.22484572050539242,1.1087501525878878,0.26556384752232987,1.9519364576534457,0.6871570000551088,1.5303433051206667,-2.0800018310546875,96.74420255140966,40.91938687575255,0.4215931525327788,3,-1.0050010681152344,-1.116250991821289,-1.5043745040893555,-2.3912487030029297,0.5050010681152273,0,0.010121973549447327,1.415838891700596,40.022499084472656,-4.938494765012529,39.45000076293945,-1.2491354231014948,39.83250045776367,0.010121973549447327
1263,2013-03-26,41.8650016784668,41.94499969482422,41.1349983215332,41.224998474121094,17264800.0,0.02109760191382426,1.0250053644231456,0.7876962515024039,63.61703191422358,52.75656285904422,-1.9524719057481406,-1.8969307883834148,-2.2020151024423456,-3.888620566799119,11.673385113705987,0.9449996948242188,0.2222322960568448,1.8533767700195298,0.6573456500076631,3.0494078900313966,1.2553612100135965,2.451392330025463,-2.902003479003909,97.10676188005982,43.231658592097425,0.5980155600059337,3,-1.4325027465820312,-1.543752670288086,-2.3693761825561523,-3.2562503814697266,1.9849967956542969,1,-0.002388684696262522,-1.0159993489583334,41.0,1.415838891700596,40.022499084472656,-4.938494765012529,39.45000076293945,-0.002388684696262522
1264,2013-03-27,42.165000915527344,42.30749893188477,41.37749862670898,41.65250015258789,13371200.0,0.007165871850779215,1.3322985377333612,0.8007784327633171,66.87371856232573,54.22001768388971,-2.1102989603245987,-2.1332292891751834,-2.4890439394378916,-4.111789026142404,12.210016561199403,0.9300003051757955,0.2061646891201505,2.0435009002685547,0.5087483969342088,3.5782534036029006,1.2761246486013818,2.8108771519357276,-3.082722656250006,95.04785110808534,42.063258857715255,0.7673762516671732,3,-1.5512523651123047,-1.6625022888183594,-2.7293758392333984,-3.5562496185302734,2.7199974060058594,2,0.0005928545153293108,1.0250053644231456,41.8650016784668,-1.0159993489583334,41.0,1.415838891700596,40.022499084472656,0.0005928545153293108
1265,2013-03-28,42.459999084472656,42.7400016784668,42.03250122070313,42.1875,12456400.0,0.006996280387525866,-1.429200120499321,0.5317047391495284,68.21612800166838,55.27052694891963,-2.2859033503428208,-2.327010046289125,-2.7657645108100155,-4.347899007962667,12.824865617424436,0.7075004577636648,0.2152085966917454,2.1984991073608384,0.3601900659204489,4.036808148801228,1.27934458664064,3.1176536280810367,-3.184207584838873,91.54071063977402,39.482653817443456,0.9191545207201958,3,-1.6299991607666016,-1.7412490844726562,-3.0924997329711914,-3.851247787475586,2.262500762939453,3,-0.015367408541148486,1.3322985377333612,42.165000915527344,1.0250053644231456,41.8650016784668,-1.0159993489583334,41.0,-0.015367408541148486
1266,2013-04-01,41.837501525878906,42.747501373291016,41.724998474121094,42.4375,13235200.0,-0.014660800094585813,-1.4787811531881445,-2.2018366604138087,61.36282654658964,56.435879178288786,-1.4734682842733662,-1.6042391885836764,-2.1298311161245636,-3.6676191089708112,14.06877592285534,1.0225028991699219,0.262861990978152,1.4601264953613295,-0.47119290152415516,3.3914458922468143,0.4944667969185872,2.425786193804072,-2.284573211938479,65.30030997580995,15.093025347628398,0.9656596984427429,4,-1.0037517547607422,-1.0037517547607422,-2.568126678466797,-3.210000991821289,3.109996795654297,0,0.0032864521835065386,-1.429200120499321,42.459999084472656,1.3322985377333612,42.165000915527344,1.0250053644231456,41.8650016784668,0.0032864521835065386
1267,2013-04-02,41.98749923706055,42.224998474121094,41.82749938964844,42.10499954223633,9582000.0,0.0035852454307974124,1.2237824917836868,0.19583433999211627,65.45315776560832,59.71653109858366,-1.3815339321350422,-1.6736689896673127,-2.261794017131436,-3.7507912613700256,15.098781547539481,0.39749908447265625,0.30843417379934834,1.5044992446899386,-0.5389478454580612,3.5479463348379383,0.48277569961593514,2.526222789763942,-2.1151136171850595,52.86817377480436,-0.14204287838656882,1.0217235450740003,4,-1.0237483978271484,-1.1537494659423828,-2.67812442779541,-3.3599987030029297,2.8274993896484304,1,0.0030366762422875393,-1.4787811531881445,41.837501525878906,-1.429200120499321,42.459999084472656,1.3322985377333612,42.165000915527344,0.0030366762422875393
1268,2013-04-03,41.1875,42.13249969482422,41.06999969482422,42.10499954223633,16624800.0,-0.01905327184512151,1.185090317139663,7.808486461918057,59.231310591406654,60.50038082931468,-0.26664671971389,-0.8283221254240942,-1.4397084240469908,-2.897360615974634,14.863951442779378,1.0625,0.3603890630588964,0.6487499237060561,-1.4083358151336185,2.7058356625457307,-0.3797929457137812,1.6772927931258934,-1.0276028047829584,7.004482122675084,-48.381570418154446,1.0285428694198362,4,-0.09874916076660156,-0.35375022888183594,-1.8299999237060547,-2.559999465942383,3.457500457763672,2,0.007708675401887133,1.2237824917836868,41.98749923706055,-1.4787811531881445,41.837501525878906,-1.429200120499321,42.459999084472656,0.007708675401887133
1269,2013-04-04,41.61999893188477,41.63249969482422,41.25249862670898,41.35499954223633,8903600.0,0.010500732792346534,1.6206887479940508,-0.2888278167447701,59.83772432324526,61.68594336059755,-0.4681557051698704,-1.2164721532453697,-1.8509263364921864,-3.268181397607542,14.616430827360071,0.44499969482421875,0.4814330499503754,1.0134988784790124,-1.0942545631968414,3.1212523201548663,-0.040377842358914506,2.0673755993169394,-1.2013413188603366,32.786806959456655,-20.400621705584328,1.0538767208379274,4,-0.5312480926513743,-0.7862491607666087,-2.2756233215332102,-2.9924983978271555,3.0675010681152273,3,0.053579999987168,1.185090317139663,41.1875,1.2237824917836868,41.98749923706055,-1.4787811531881445,41.837501525878906,0.053579999987168
1270,2013-04-05,41.290000915527344,41.35499954223633,40.897499084472656,41.0525016784668,7962400.0,-0.007928832888667414,1.4898221866987762,0.8962256002763622,61.479696350234946,62.776176484223015,0.16795684001794342,-0.8378752129976306,-1.5030431379564888,-2.875802091011195,14.43340692955366,0.7224998474121165,0.7160617448547981,0.6253757476806641,-1.490858603829281,2.741610099190609,-0.4327414280743085,1.6834929234356366,-0.6384589264762468,21.216288943371406,-37.021357689472794,1.0581171757549737,4,0.14624977111816406,-0.4562511444091797,-1.9356250762939453,-2.6625003814697266,3.4424972534179688,4,0.08706702170728065,1.6206887479940508,41.61999893188477,1.185090317139663,41.1875,1.2237824917836868,41.98749923706055,0.08706702170728065
1271,2013-04-08,41.5724983215332,41.59249877929688,41.11999893188477,41.40999984741211,6125600.0,0.006841787351465678,3.6666792253783176,0.6842062994908367,63.96059453388319,63.33690984324286,0.14354399687386632,-1.0642830218582162,-1.7681142542004338,-3.097115026320374,14.350809442014633,0.4724998474121094,0.8438593931386862,0.8376232147216811,-1.3022747608089702,2.9775211902523324,-0.2323257730436481,1.9075722024870103,-0.7113603940581115,50.84742353360383,-9.810715963386599,1.0699489877653268,4,0.2500019073486328,-0.7387485504150391,-2.187498092651367,-2.944997787475586,3.5075035095214844,0,0.07577128277246947,1.4898221866987762,41.290000915527344,1.6206887479940508,41.61999893188477,1.185090317139663,41.1875,0.07577128277246947
1272,2013-04-09,41.1875,41.72000122070313,41.00249862670898,41.70750045776367,6004400.0,-0.009260889700578478,1.6330274587209097,-3.2000328653927412,65.13320194527512,63.50537318002637,0.6235043529855204,-0.6419030806038961,-1.3720607093323736,-2.6537873289077822,14.24041701637464,0.7175025939941548,1.023600803813217,0.40799980163573935,-1.730498219702767,2.5464978229742457,-0.6612492090335138,1.4772488123049925,1.5600013732910156,23.4818439032828,-42.2764977117965,1.069249010669255,4,0.6350002288818359,-0.35375022888183594,-1.802499771118164,-2.559999465942383,4.252498626708977,1,0.09128979232857559,3.6666792253783176,41.5724983215332,1.4898221866987762,41.290000915527344,1.6206887479940508,41.61999893188477,0.09128979232857559
1273,2013-04-10,41.747501373291016,41.82500076293945,41.24250030517578,41.24250030517578,8996400.0,0.013596391460783286,-1.3069276266590122,-0.9711550452994901,63.76710720883188,63.16019414074926,0.05038084425536482,-1.1176374123282358,-1.8861441521944187,-3.1484572283263645,14.914079590221691,0.6375007629394531,1.1791894009879869,0.8781261444091797,-1.2646699643974628,3.020922253215822,-0.19327190999414512,1.9495241988125045,0.9650999450683599,91.64428577891658,25.05426413279774,1.071398054403322,4,0.07499885559082031,-0.9137516021728516,-2.3625011444091797,-3.0387516021728516,3.2024993896484375,2,0.07347738553235827,1.6330274587209097,41.1875,3.6666792253783176,41.5724983215332,1.4898221866987762,41.290000915527344,0.07347738553235827
1274,2013-04-11,41.90499877929688,41.974998474121094,41.55500030517578,41.75,6590000.0,0.0037726187394446775,1.8474628872911603,0.3069276266590262,68.23925519704119,63.162763829124025,-0.16525472507468209,-1.1728263213828924,-1.9974451851070256,-3.229064594749616,15.786554796691071,0.4199981689453125,1.2295694645782902,0.9324985504150476,-1.2007138831334174,3.0657109839635126,-0.13410766635918492,1.99910476718928,0.7734004852294873,93.50350492105143,22.90972444768404,1.0666062167742314,4,-0.08249855041504617,-1.071249008178718,-2.3743743896484446,-3.071249008178718,4.237503051757805,3,0.06538603408384969,-1.3069276266590122,41.747501373291016,1.6330274587209097,41.1875,3.6666792253783176,41.5724983215332,0.06538603408384969
1275,2013-04-12,41.4375,41.70750045776367,41.275001525878906,41.477500915527344,7076800.0,-0.011156157807307943,-1.3698710311239313,-0.2580724552077062,60.67927678931302,63.086813856093286,0.1586312875563678,-0.6378078508896579,-1.4749317239978126,-2.68681325713807,16.214962946848722,0.6299972534179759,1.164049978897637,0.40137481689453125,-1.7061822404158917,2.5089318742049542,-0.6524037117606838,1.4551533455497463,1.2073812517700233,44.730225351560605,-21.418626413601487,1.0537785286552124,4,0.123748779296875,-0.6037502288818359,-1.838125228881836,-2.603750228881836,3.9650001525878906,4,0.07843137254901955,1.8474628872911603,41.90499877929688,-1.3069276266590122,41.747501373291016,1.6330274587209097,41.1875,0.07843137254901955
1276,2013-04-15,40.3224983215332,41.22000122070313,40.3224983215332,41.15499877929688,10774000.0,-0.026908034472803544,-1.156161935528232,20.812035094411772,44.99073470803756,60.81321129414098,1.1578948378269942,0.5598470238907538,-0.34011006366046104,-1.51360156804612,16.90496817178362,1.1150016784667969,1.0139190929977815,-0.7478767395019545,-2.7806703323453235,1.2849168533414144,-1.7642735359236354,0.26852005691972636,2.2895352777356024,0.0,-59.70607491545782,1.016396796421683,4,0.9050006866455078,0.5112514495849609,-0.7231235504150391,-1.488748550415039,5.06500244140625,0,0.10936821950481823,-1.3698710311239313,41.4375,1.8474628872911603,41.90499877929688,-1.3069276266590122,41.747501373291016,0.10936821950481823
1277,2013-04-16,41.1775016784668,41.20000076293945,40.625,40.662498474121094,10092000.0,0.021204126542848645,1.0535691173765847,-0.6186221275230777,44.909283191460055,59.22187491636913,0.1965830645257185,-0.17330211744332757,-1.1701881929117093,-2.316567955166576,17.33161633555252,0.87750244140625,0.8331321199519834,0.024126625061036577,-1.8727110411530816,1.9209642912751548,-0.924292208046019,0.9725454581680921,1.3429505096925851,51.73998656487986,-3.1015121514919812,0.948418833107058,4,-0.028753280639648438,-0.3437519073486328,-1.570627212524414,-2.343751907348633,3.8574981689453125,1,0.09477263052674822,-1.156161935528232,40.3224983215332,-1.3698710311239313,41.4375,1.8474628872911603,41.90499877929688,0.09477263052674822
1278,2013-04-17,40.55749893188477,41.00749969482422,40.48500061035156,40.935001373291016,9543600.0,-0.015056832525277897,1.0,-0.7330098885226335,38.635531288649396,56.86607569030292,0.8021799633971654,0.6001366068007314,-0.5165571636922053,-1.6503595778014741,17.544251206606702,0.6925010681152344,0.7186350116440181,-0.6737510681152301,-2.308068660279808,0.960566524049348,-1.4909098641975191,0.14340772796705892,1.875035101609562,14.220913080313363,-34.06684849295061,0.8171587960822889,4,0.5912494659423757,0.27625083923339133,-0.9106245040893626,-1.7237491607666087,3.9675025939941335,2,0.1203846347385531,1.0535691173765847,41.1775016784668,-1.156161935528232,40.3224983215332,-1.3698710311239313,41.4375,0.1203846347385531
1279,2013-04-18,40.352500915527344,40.84749984741211,40.31750106811523,40.647499084472656,21010800.0,-0.0050545034027299485,-1.904119897159266,0.7814470493128683,34.9086929870664,53.9137419832842,0.9034868868549069,0.8918129188755302,-0.3028309597620691,-1.401156296570342,18.175019368427517,0.5299987792968821,0.545828406925537,-0.9047491073608427,-2.460005126902992,0.6505069121813065,-1.6823771171319208,-0.12712109758976453,1.9956316894885475,2.5179757396129907,-38.63388595410679,0.7776280097710753,4,0.7937488555908203,0.4812488555908203,-0.7056264877319336,-1.5187511444091797,4.759998321533203,3,0.11393345500533836,1.0,40.55749893188477,1.0535691173765847,41.1775016784668,-1.156161935528232,40.3224983215332,0.11393345500533836
1280,2013-04-19,40.9900016784668,41.02750015258789,40.4375,40.52000045776367,7620400.0,0.015798296226396946,1.1651454489458801,-1.5932343661097605,43.94426148539732,51.689704977896874,0.24468752551032935,0.39589862421605204,-0.9344125626675037,-1.9961239533938482,18.731153132098555,0.6749992370605469,0.48303901163418317,-0.3442483901977553,-1.6562250234179032,0.9677282430223926,-1.0002367068078328,0.3117399264123222,1.2362930343350556,74.51529048756223,34.91365321673098,0.6559883166100745,4,0.1562480926513672,-0.1562519073486328,-1.3431272506713867,-2.156251907348633,4.017498016357422,4,0.1257013891583869,-1.904119897159266,40.352500915527344,1.0,40.55749893188477,1.0535691173765847,41.1775016784668,0.1257013891583869
1281,2013-04-22,40.88249969482422,41.087501525878906,40.622501373291016,40.89250183105469,5403600.0,-0.0026226391617605316,1.3249918937992333,-0.021281085643789364,42.0560757915568,49.12557984970595,0.2726972334916553,0.6019979235032622,-0.7918148366368243,-1.8428093425759968,19.51527315784579,0.4650001525878906,0.3732393986795799,-0.49475040435790874,-1.6755173685134963,0.6860165597976788,-1.085133886435699,0.0956330777198815,1.2292673992964396,64.0225294153248,25.020896203675626,0.5903834820777937,4,0.2637500762939453,-0.04874992370605469,-1.1793746948242188,-2.0049991607666016,3.6525001525878906,0,0.11056076540094506,1.1651454489458801,40.9900016784668,-1.904119897159266,40.352500915527344,1.0,40.55749893188477,0.11056076540094506
1282,2013-04-23,41.415000915527344,41.41999816894531,40.88249969482422,41.06750106811523,6324000.0,0.01302516295916556,2.0070319585978766,-34.742562929062494,51.700941424503505,47.78489476255835,-0.250479892770862,0.10770367779372236,-1.288273065737279,-2.3240602237960246,19.17418168427021,0.5374984741210938,0.28300512123848165,0.017000770568849077,-1.150362128952807,1.1843636700905051,-0.5666806791919754,0.6006822203296736,0.5891102170329887,99.54673319193255,54.16381486229971,0.5836814497608264,4,-0.2687511444091797,-0.5812511444091797,-1.6506261825561523,-2.5249996185302734,3.842498779296875,1,0.09591934708669148,1.3249918937992333,40.88249969482422,1.1651454489458801,40.9900016784668,-1.904119897159266,40.352500915527344,0.09591934708669148
1283,2013-04-24,41.76499938964844,41.89250183105469,41.400001525878906,41.415000915527344,7447200.0,0.008451007277169298,-1.5921256048346617,1.0071902958449763,51.09765683431502,45.88027272225545,-0.6679805377549073,-0.2636903947827207,-1.585570961157238,-2.622288620347234,17.98117753567333,0.49250030517578125,0.14997906199301525,0.3719993591308608,-0.7877732729890852,1.5317719912508068,-0.20788695692911574,0.9518856751908373,0.13791513904519093,91.90461081629641,43.07242452877322,0.5798863160599732,4,-0.6599979400634766,-0.9312496185302734,-2.1337499618530273,-2.177499771118164,2.770000457763672,2,0.07829523537773952,2.0070319585978766,41.415000915527344,1.3249918937992333,40.88249969482422,1.1651454489458801,40.9900016784668,0.07829523537773952
1284,2013-04-25,42.18999862670898,42.61999893188477,41.86000061035156,41.977500915527344,9322800.0,0.010175966557439464,-2.396653283209334,0.6071389645776364,56.716400064906715,45.43995308621031,-1.1714964518739635,-0.7238320911688092,-1.9556324850484188,-2.9960735381095205,16.676353982757217,0.8549995422363352,0.043625341189098776,0.7957487106323171,-0.3675754559031219,1.9590728771677561,0.21408662736460116,1.377410793900033,-1.87249755859375,80.29779997168413,26.8168778874756,0.5816620832677192,4,-0.7212486267089773,-1.2262477874755788,-2.6037492752075124,-2.5762481689453054,2.8575019836425852,3,0.055344938970719015,-1.5921256048346617,41.76499938964844,2.0070319585978766,41.415000915527344,1.3249918937992333,40.88249969482422,0.055344938970719015
1285,2013-04-26,41.80749893188477,42.400001525878906,41.78499984741211,42.18999862670898,6127200.0,-0.009066122476288907,-1.8772152124640837,-1.8000179517098938,51.727944888869,46.188531995191575,-0.8168985941392322,-0.4139457010452645,-1.5051463251722126,-2.570171293591251,14.84915266527336,0.6150016784667969,-0.1020566445986546,0.44587402343750426,-0.6244874934331435,1.516235540308152,-0.0893067349978196,0.9810547818728281,-1.4439479064941523,59.32410547865691,5.282448498075297,0.535180758435324,4,-0.33874893188477273,-0.7187480926513743,-2.232499122619636,-2.193748474121101,3.242500305175774,4,0.07905281085004567,-2.396653283209334,42.18999862670898,-1.5921256048346617,41.76499938964844,2.0070319585978766,41.415000915527344,0.07905281085004567
1286,2013-04-29,41.974998474121094,42.125,41.790000915527344,41.93249893188477,10694400.0,0.00400644732441946,-1.0458235780596614,-0.11111000299190736,55.981754371324406,47.41880657073206,-0.8105812304030664,-0.6014529622687803,-1.6110632116739652,-2.688582411689964,13.53628946570456,0.33499908447265625,-0.2985929111712693,0.6064987182617188,-0.4783998940566647,1.6913973305801022,0.06404941210252701,1.1489480244209105,-1.5663184906005938,62.87765519512571,4.765065811328057,0.5424493061591935,4,-0.5062484741210938,-0.8862476348876953,-2.399998664855957,-2.361248016357422,2.3300018310546875,0,0.07224541586517885,-1.8772152124640837,41.80749893188477,-2.396653283209334,42.18999862670898,-1.5921256048346617,41.76499938964844,0.07224541586517885
1287,2013-04-30,42.1150016784668,42.474998474121094,42.0099983215332,42.147499084472656,12161600.0,0.003335395102682881,-2.8349876516021455,-0.7646530832063032,52.981743944773775,49.012830199190326,-0.8980550646380152,-0.7709407683702381,-1.7027868439201939,-2.7739933359960034,12.303225375944457,0.5,-0.3999497105699774,0.7401268005371122,-0.3614572898957462,1.8417108909699706,0.18933475532067945,1.290918845753545,-1.662095315979009,58.60669449525473,4.54001482128551,0.5507920452164295,4,-0.6462516784667969,-0.6787509918212891,-2.563126564025879,-2.501251220703125,2.7224998474121094,1,0.05746166621151172,-1.0458235780596614,41.974998474121094,-1.8772152124640837,41.80749893188477,-2.396653283209334,42.18999862670898,0.05746166621151172
1288,2013-05-01,41.50500106811523,42.06499862670898,40.900001525878906,41.747501373291016,12252400.0,-0.014484164455428772,1.655279746120098,7.462143444066424,46.97658995954627,50.353707640576985,-0.15591289782257434,-0.14328022382316163,-1.0475368598092274,-2.1142694826339863,11.753015606855065,1.2150001525878906,-0.2995867911553134,0.11425113677977805,-0.9851122003606534,1.2136144739202095,-0.43543053179043767,0.6639328053499938,-1.0087528542394963,35.17444503833499,-13.329392252172958,0.5496816685702154,5,0.023748397827155543,0.02750015258789773,-1.565627098083489,-1.7025012969970632,3.4799995422363352,2,0.09041075846620616,-2.8349876516021455,42.1150016784668,-1.0458235780596614,41.974998474121094,-1.8772152124640837,41.80749893188477,0.09041075846620616
1289,2013-05-02,43.849998474121094,44.915000915527344,42.5,42.5,30677200.0,0.056499153009474945,-2.5777831780137554,-5.5669970111686276,64.20368690090109,52.604754908966285,-2.1820863320327533,-2.4376239090785106,-3.3014525917747477,-4.397039447290851,12.087798303757138,3.4099998474121165,-0.19526707949880517,2.3477485656738253,0.7926176900507187,3.902879441296932,1.570183127862272,3.1253140034853786,-3.3112752458851844,73.4744058952521,23.48144192185371,0.7775654378115527,5,-1.081247329711914,-1.2337474822998047,-3.4731245040893555,-3.6099987030029297,1.7325019836425781,3,0.015621468577593722,1.655279746120098,41.50500106811523,-2.8349876516021455,42.1150016784668,-1.0458235780596614,41.974998474121094,0.015621468577593722
1290,2013-05-03,44.8849983215332,45.209999084472656,44.10749816894531,44.2400016784668,15026400.0,0.02360319004396172,-1.4230691840772662,0.47777583118108813,77.117365169538,56.50045372874197,-2.91278843491817,-3.361850072558603,-4.247746254270176,-5.363480984741564,13.095453211655231,1.3600006103515625,0.05521592048933144,3.202998542785643,1.0392158381937193,5.366781247377567,2.121107190489681,4.284889895081605,-4.171223985805639,92.45937477872972,34.649622029285254,1.0818913522959617,5,-1.8387489318847656,-2.121248245239258,-4.326874732971191,-4.463748931884766,0.030002593994140625,4,0.003620414278603157,-2.5777831780137554,43.849998474121094,1.655279746120098,41.50500106811523,-2.8349876516021455,42.1150016784668,0.003620414278603157
1291,2013-05-06,44.72249984741211,45.19250106811523,44.53250122070313,44.834999084472656,13084000.0,-0.0036203292903574935,-1.680221525115236,-0.17441832956790196,72.95982906996514,58.8625523560155,-2.4007696263626315,-3.1107512652978357,-4.0126391993685075,-5.133112202881556,13.841484139473897,0.6599998474120952,0.37534971739106027,2.882999992370607,0.3293312720246675,5.436668712716546,1.6061656321976372,4.159834352543577,-3.73895202675984,88.68910642214827,28.8676912143278,1.2768343601729708,5,-1.6674995422363281,-1.958749771118164,-3.948124885559082,-4.084999084472656,0.06499862670898438,0,0.00732292225984299,-1.4230691840772662,44.8849983215332,-2.5777831780137554,43.849998474121094,1.655279746120098,41.50500106811523,0.00732292225984299
1292,2013-05-07,44.9474983215332,44.96500015258789,44.30500030517578,44.872501373291016,11876400.0,0.005030990550366488,10.999930642252739,-0.6666440608999356,79.96587862539603,62.07013255502449,-2.3154856571494307,-3.2038816681628646,-4.132387053073558,-5.289200971285126,14.349244568385766,0.6599998474121094,0.6019935825327423,2.9199985504150376,0.03616028314574038,5.803836817684335,1.478079416780389,4.361917684049686,-3.7103634250517104,93.90949160943143,27.150052899510413,1.4419191336346482,5,-1.8924980163574219,-2.183748245239258,-4.113748550415039,-4.306247711181641,0.6150016784667969,1,-0.01429441104288598,-1.680221525115236,44.72249984741211,-1.4230691840772662,44.8849983215332,-2.5777831780137554,43.849998474121094,-0.01429441104288598
1293,2013-05-08,44.81499862670898,44.875,44.42499923706055,44.8650016784668,14449200.0,-0.0029478769625037593,11.857220708446867,-0.6667344862666258,80.76524340692372,64.74222625969304,-1.9051973079556817,-2.9827150920030476,-3.909641767481318,-5.083790885993217,14.745529076050667,0.5224990844726562,0.8749873485684105,2.6341239929199176,-0.502241948673543,5.770489934513378,1.0659410221231909,4.202306963716644,-3.3394918789480172,85.42433242775273,10.103434541818714,1.5681829707967296,5,-1.759998321533196,-2.051248550415032,-3.916248321533196,-4.173748016357415,0.41749954223633523,2,0.0005021287483988335,10.999930642252739,44.9474983215332,-1.680221525115236,44.72249984741211,-1.4230691840772662,44.8849983215332,0.0005021287483988335
1294,2013-05-09,44.64500045776367,44.97000122070313,44.55749893188477,44.80749893188477,11501200.0,-0.0037933320128228365,-1.4444469561680167,3.2497711321327287,76.93442090219195,67.54294581672892,-1.5090249341240707,-2.7372584949510497,-3.6659540184086623,-4.838416209999195,14.989553727830762,0.4125022888183594,1.0455512922137942,2.3271257400512724,-0.9925187208551591,5.646770200957704,0.6673035095980566,3.986947970504488,-2.945424169800013,48.75300158469832,-25.568098282516978,1.659822230453215,5,-1.5900001525878906,-1.8812503814697266,-3.6837501525878906,-4.003749847412109,0.9425010681152273,3,0.007615637789264884,11.857220708446867,44.81499862670898,10.999930642252739,44.9474983215332,-1.680221525115236,44.72249984741211,0.007615637789264884
1295,2013-05-10,44.6875,44.75500106811523,44.38750076293945,44.66999816894531,13837600.0,0.000951944043018571,3.819550752914459,-0.10770458706981077,78.31104117492794,70.02397768379599,-1.2293091338296591,-2.6601809767028897,-3.62283768630887,-4.803010037525155,15.675318365087481,0.36750030517577414,1.2160293085946918,2.207125282287599,-1.2465417614362906,5.660792326011489,0.4802917604256507,3.9339588041495475,-2.7772983442458,43.09852011364599,-31.1816939017546,1.7268335218619457,5,-1.6324996948242188,-1.9237499237060547,-3.7262496948242188,-4.0462493896484375,1.3149986267089773,4,0.020027982271634714,-1.4444469561680167,44.64500045776367,11.857220708446867,44.81499862670898,10.999930642252739,44.9474983215332,0.020027982271634714
1296,2013-05-13,44.73249816894531,45.11000061035156,44.53250122070313,44.64500045776367,12480000.0,0.0010069520323425785,-2.6960412114406918,4.999346120313862,76.61453902228538,72.6498438035195,-0.9409747426582129,-2.4852744015084127,-3.5754185951243613,-4.778270934041863,17.00110481956127,0.5774993896484304,1.326389372160257,2.031623458862306,-1.4050319163533516,5.468278834077964,0.3132957712544737,3.7499511464701385,-2.624308667468007,53.10530455962772,-17.23617635191217,1.7183276876078297,5,-1.6774978637695312,-1.9687480926513672,-3.5974979400634766,-4.09124755859375,0.9250030517578196,0,0.004079869313194928,3.819550752914459,44.6875,-1.4444469561680167,44.64500045776367,11.857220708446867,44.81499862670898,0.004079869313194928
1297,2013-05-14,45.08000183105469,45.37250137329102,44.65999984741211,44.74499893188477,16074800.0,0.007768483235542245,-1.821782253008345,3.8287047129091922,76.60517427606432,75.94190872757707,-0.920459094059197,-2.6618989933785002,-3.8360059777187914,-5.059655547315664,18.470152845297413,0.7125015258789134,1.5344656013069269,2.184002113342288,-1.3307324619544119,5.698736688638988,0.42663482569393807,3.941369400990638,-2.7857037545976624,70.30463340201024,2.579591568339467,1.75736728764835,5,-1.1437511444091797,-2.2350006103515625,-3.7518768310546875,-4.438751220703125,-0.4650001525878906,1,-0.0064885391537871095,-2.6960412114406918,44.73249816894531,3.819550752914459,44.6875,-1.4444469561680167,44.64500045776367,-0.0064885391537871095
1298,2013-05-15,45.43999862670898,45.4474983215332,44.91999816894531,45.0,13624400.0,0.007985731611179547,1.318692098092643,1.313417369817472,76.35850396877458,77.29244395734078,-0.741559373495754,-2.779882247167599,-4.1094782095473406,-5.3445414984309,19.841345455124014,0.5275001525878906,1.7286079495465714,2.2998739242553654,-1.2092078344896393,5.80895568300037,0.5453330448828666,4.054414803627864,-2.8994442865052292,99.29247999078645,31.788092679714012,1.754540879372501,5,-0.6625003814697195,-2.5574989318847585,-4.111873626708977,-4.798748016357415,-0.5649986267089773,2,0.0026958929796054854,-1.821782253008345,45.08000183105469,-2.6960412114406918,44.73249816894531,3.819550752914459,44.6875,0.0026958929796054854
1299,2013-05-16,44.95000076293945,45.43500137329102,44.94499969482422,45.43500137329102,9913600.0,-0.010783404018007814,1.020622935346832,-1.102277554771455,75.04986936658604,77.06272220145722,-0.0884147464000975,-2.0319712881729544,-3.5430714851146448,-4.794692473545325,21.051393428432984,0.4949989318847585,1.9510991860075038,1.5800010681152372,-1.7583822464132481,4.918384382643723,-0.08919058914900546,3.24919272537948,-2.118752024602756,53.06615995854206,-14.833805228659813,1.6691916572642411,5,-0.07375144958496094,-2.0675010681152344,-3.621875762939453,-4.308750152587891,-0.38249969482422586,3,0.0062847030302783935,1.318692098092643,45.43999862670898,-1.821782253008345,45.08000183105469,-2.6960412114406918,44.73249816894531,0.0062847030302783935
1300,2013-05-17,46.14250183105469,46.14500045776367,45.13000106811523,45.22000122070313,13248800.0,0.02652950050889502,1.1886829701651067,-1.902060720465586,78.55434988295833,77.68433562512314,-1.2111450804737487,-2.9709922250645278,-4.639298602036064,-5.913054294119107,22.8290108764848,1.1949996948242188,2.3279484225820184,2.5148771286010714,-0.8453477896649915,5.875102046867134,0.8347646694680435,4.194989587734099,-3.04962813439834,99.84504633232949,30.016417468120935,1.6801124591330312,5,-0.9175014495849609,-2.9112510681152344,-4.8143768310546875,-5.501251220703125,-1.0250015258789062,4,-0.012027963009198284,1.020622935346832,44.95000076293945,1.318692098092643,45.43999862670898,-1.821782253008345,45.08000183105469,-0.012027963009198284
1301,2013-05-20,45.40250015258789,46.224998474121094,45.20000076293945,45.977500915527344,21192000.0,-0.016037311569628954,-1.0918330407433214,-0.623306647700023,70.81356145062503,76.66741149459304,-0.4073820887937458,-1.9763283644337406,-3.8109264425729776,-5.104100351939358,24.827088318154107,1.0249977111816406,2.362117229212842,1.5488754272460952,-1.637468162130446,4.7352190166226364,-0.04429636744217902,3.1420472219343694,-1.9433712445986657,47.44415058926765,-22.820659744378034,1.5931717946882722,5,-0.09625053405761719,-2.1312503814697266,-4.205000877380371,-4.761249542236328,0.2599983215332031,0,0.013215097673137333,1.1886829701651067,46.14250183105469,1.020622935346832,44.95000076293945,1.318692098092643,45.43999862670898,0.013215097673137333
1302,2013-05-21,45.38750076293945,45.67250061035156,45.09749984741211,45.3849983215332,13422800.0,-0.00033036483889714585,1.008728794360266,-0.004352066236325158,76.58339532279102,76.20276170746718,-0.3614108661475086,-1.7375446906566907,-3.710019148930712,-5.0138675718100245,27.31660851298676,0.5750007629394531,2.1875377129496982,1.3352510452270536,-1.7028433312375455,4.373345421691653,-0.18379614300524594,2.854298233459353,-1.5411501156917637,35.82394518529778,-37.273485828028235,1.5190471882323007,5,-0.08125114440917969,-2.116250991821289,-4.356876373291016,-4.746250152587891,0.6774978637695241,1,0.005948784427983744,-1.0918330407433214,45.40250015258789,1.1886829701651067,46.14250183105469,1.020622935346832,44.95000076293945,0.005948784427983744
1303,2013-05-22,45.03499984741211,46.10499954223633,45.025001525878906,45.52000045776367,19563200.0,-0.007766475562698827,-3.277243129730628,-193.8109756097561,61.15821816789431,74.44985029254522,0.02858510147632387,-1.1884342855450853,-3.2628131868108454,-4.585982211368474,29.334125218930673,1.0799980163574219,2.0756839826387505,0.8192501068115234,-2.047702114843865,3.686202328466912,-0.6142260040161673,2.252726217639214,-0.855638504402144,7.031268626469256,-63.29132238943427,1.433476110827694,5,0.27124977111816406,-1.7637500762939453,-4.043750762939453,-4.393749237060547,0.6525001525878906,2,-0.009326039088894289,1.008728794360266,45.38750076293945,-1.0918330407433214,45.40250015258789,1.1886829701651067,46.14250183105469,-0.009326039088894289
1304,2013-05-23,44.525001525878906,44.87749862670898,44.27750015258789,44.59500122070313,16906000.0,-0.011324488137252842,-1.1238792265312485,0.1443290860468921,46.238271879536676,70.88620925972397,0.5808545629868291,-0.5212593006592456,-2.6586177903687656,-3.999805902121807,30.070658171323583,0.7574996948242188,1.876917362188962,0.19250164031982564,-2.512720545720711,2.8977238263603624,-1.1601094527004463,1.5451127333400976,1.6999969482421875,12.708682238871749,-52.54945485252418,1.3526110930202702,5,0.7262477874755859,-1.2537517547607422,-3.53375244140625,-3.8837509155273438,1.779998779296875,3,0.00786071784675113,-3.277243129730628,45.03499984741211,1.008728794360266,45.38750076293945,-1.0918330407433214,45.40250015258789,0.00786071784675113
1305,2013-05-24,45.11249923706055,45.2750015258789,44.224998474121094,44.47000122070313,12306400.0,0.01319478250528916,1.1705431246919837,-9.178583106265997,53.74280258433351,68.34490521106264,0.06703201755415478,-0.8943111311201903,-3.153546310702197,-4.518631949195381,31.096490915597386,1.0500030517578054,1.6905878480779677,0.6147493362426744,-1.8325132131418087,3.0620118856271574,-0.6088819384495707,1.8383806109349194,1.0735492706298828,44.375038146972656,-17.179013631566896,1.2236312746922429,5,0.11249923706054688,-1.78125,-4.122499465942383,-4.471248626708984,1.1975021362304759,4,-0.012080868454691918,-1.1238792265312485,44.525001525878906,-3.277243129730628,45.03499984741211,1.008728794360266,45.38750076293945,-0.012080868454691918
1306,2013-05-28,45.00749969482422,45.6349983215332,44.91749954223633,45.61000061035156,9937200.0,-0.0023275044391704025,1.1992423179458398,-0.9377475107910356,50.58940531855016,65.4542642157833,0.24042622498613753,-0.5802239827500841,-2.9382835969878727,-4.3600429452379075,32.277160464632296,0.717498779296875,1.5603758346828798,0.3581247329711914,-1.7883025723362707,2.5045520382786535,-0.7150889196825432,1.431338385624926,1.100106811523439,41.622381708942825,-15.184634899944385,1.0732136526537317,5,0.217498779296875,-1.583749771118164,-4.017499923706055,-4.366249084472656,1.7524986267089844,1,0.002444050682606891,1.1705431246919837,45.11249923706055,-1.1238792265312485,44.525001525878906,-3.277243129730628,45.03499984741211,0.002444050682606891
1307,2013-05-29,44.53499984741211,45.04999923706055,44.51750183105469,44.80500030517578,7490400.0,-0.010498246972524994,-2.4918264480382226,0.44813285889757,47.42173888607884,62.239068095483766,0.7012292675363625,0.08735038381339422,-2.35486916377247,-3.8366361438377083,32.862925143440755,0.5324974060058594,1.4028252577489582,-0.23537502288818501,-2.023121473236486,1.5523714274601161,-1.129248248062332,0.658498202285962,1.497302337646488,16.48942538111442,-35.181749386312475,0.8938732251741499,5,0.6899986267089844,-0.9812507629394531,-3.5450000762939453,-3.893749237060547,3.1624984741210938,2,0.025317135524240975,1.1992423179458398,45.00749969482422,1.1705431246919837,45.11249923706055,-1.1238792265312485,44.525001525878906,0.025317135524240975
1308,2013-05-30,45.25749969482422,45.49750137329102,44.584999084472656,44.584999084472656,9628000.0,0.0162231918690372,-1.7137589907653423,-2.4907387784512354,55.11909582184248,60.02453770162337,-0.05574237212508848,-0.35796018460305845,-2.939088912343692,-4.508580505218333,35.42937429102525,0.9625015258789134,1.286448278743876,0.29949989318847514,-0.6240789286242716,1.223078715001222,-0.16228951771789468,0.761289304094845,0.7025103417968808,73.22704485381051,20.311538396587316,0.4617894109063723,5,-0.032501220703125,-1.6949996948242188,-4.267499923706055,-4.616249084472656,1.7675018310546804,3,0.017842323091858958,-2.4918264480382226,44.53499984741211,1.1992423179458398,45.00749969482422,1.1705431246919837,45.11249923706055,0.017842323091858958
1309,2013-05-31,44.53499984741211,45.349998474121094,44.525001525878906,45.14250183105469,12514400.0,-0.015964201564028002,-1.629478099638287,-0.9033478546956186,48.85553264667773,56.724669119814415,0.6724099422577154,0.441105204752418,-2.1106915254280665,-3.7436840060128134,35.479514900205025,0.8249969482421875,1.1224413572859646,-0.4572500228881822,-1.2492548628399405,0.3347548170635761,-0.8532524428640613,-0.06124760291230302,1.355609726708991,21.985915378642563,-30.842407560514257,0.3960024199758782,5,0.6899986267089844,-0.9724998474121094,-3.565624237060547,-3.893749237060547,2.2649993896484375,4,0.025878526025297832,-1.7137589907653423,45.25749969482422,-2.4918264480382226,44.53499984741211,1.1992423179458398,45.00749969482422,0.025878526025297832
1310,2013-06-03,45.04750061035156,45.16999816894531,44.37749862670898,44.6875,15232400.0,0.011507820022351067,1.6198516986557272,-0.5925916623234727,52.208994128681084,54.65749497293176,-0.013132340507617357,-0.061763740914884124,-2.4968250723778525,-4.21624546306991,35.259986582250725,0.7924995422363352,0.9394367159595518,0.04712562561034872,-0.7435795647473,0.8378308159679975,-0.3482269695684792,0.44247822078917665,0.7764845197695394,53.28048876673792,0.46707632192448045,0.39535259517882476,6,0.11749839782714844,-1.4850006103515625,-3.8312501907348633,-4.40625,1.6274986267089844,0,0.02791497148090949,-1.629478099638287,44.53499984741211,-1.7137589907653423,45.25749969482422,-2.4918264480382226,44.53499984741211,0.02791497148090949
1311,2013-06-04,45.04999923706055,45.4375,44.67499923706055,44.849998474121094,13528400.0,5.5466489264244245e-05,-1.77273389328543,0.5555567329292587,49.778904728037354,51.679218240181356,-0.07922274335292911,-0.040547835184057135,-2.388778186307249,-4.188084796394655,35.11181329785379,0.7625007629394531,0.7927901418300607,0.03324928283691264,-0.7467176527294299,0.8132162184032552,-0.3567341849462622,0.4232327506200875,0.710026426820555,60.04455010524439,9.053551644439445,0.38998346778317283,6,0.11499977111816406,-1.4874992370605469,-3.7712488174438477,-4.408748626708984,2.44000244140625,1,0.027968971311189916,1.6198516986557272,45.04750061035156,-1.629478099638287,44.53499984741211,-1.7137589907653423,45.25749969482422,0.027968971311189916
1312,2013-06-05,44.30500030517578,45.04750061035156,44.21500015258789,44.96749877929688,12176800.0,-0.01653715748061302,1.0243119649002383,-3.3124797344981185,42.08508218098709,49.55998090830277,0.5543737044310006,0.6891835584435313,-1.571124082708252,-3.4113379616502044,35.01042809544361,0.8349990844726562,0.4618828629621632,-0.6796247482299833,-1.52202815040458,0.16277865394461344,-1.1008264493172817,-0.25842304714268494,1.3936242711149234,7.017549077929765,-36.299529036396486,0.4212017010872997,6,0.6199989318847656,-0.7425003051757812,-3.026249885559082,-3.6637496948242188,3.375,2,0.055411307966307,-1.77273389328543,45.04999923706055,1.6198516986557272,45.04750061035156,-1.629478099638287,44.53499984741211,0.055411307966307
1313,2013-06-06,44.837501525878906,44.85499954223633,44.099998474121094,44.17250061035156,14664800.0,0.012018986954863253,1.1571553133514987,-1.0037772787470383,49.22010902765253,49.891296146982306,-0.010156927618560019,0.167017723369554,-2.051170284599337,-3.911267198105918,34.839987239348794,0.7550010681152344,0.23628222377598718,-0.14824867248535156,-0.9897577775019002,0.6932604325311971,-0.5690032249936294,0.2725058800229263,0.7721055849896317,55.140352178154004,12.517118152416288,0.4207545525082751,6,0.029996871948242188,-1.2750015258789062,-3.3850011825561523,-4.176250457763672,2.7249984741210938,3,0.06378581986785292,1.0243119649002383,44.30500030517578,-1.77273389328543,45.04999923706055,1.6198516986557272,45.04750061035156,0.06378581986785292
1314,2013-06-07,44.98500061035156,45.25,44.88750076293945,45.162498474121094,13899200.0,0.0032896365643282355,1.0567279181005562,-0.26691371338756126,40.61611655817889,48.43277547740958,-0.09559609394869284,0.04879855144284306,-2.153090240889483,-4.022970070688899,34.72574657610829,0.41249847412109375,-0.03467534535911909,-0.017749595642087,-0.8438709893784306,0.8083717980942566,-0.4308102925102588,0.3953111012260848,0.5038378095771776,66.16830852951074,29.51162466163364,0.41306069686817204,6,-0.11750221252441406,-0.6225013732910156,-3.4543752670288086,-4.262500762939453,2.3600006103515696,4,0.045348469219713916,1.1571553133514987,44.837501525878906,1.0243119649002383,44.30500030517578,-1.77273389328543,45.04999923706055,0.045348469219713916
1315,2013-06-10,45.58250045776367,45.78499984741211,44.90750122070313,45.1349983215332,13779200.0,0.013282201607320188,1.0586455937497037,-2.5211691381904147,51.49377997943543,48.53326155084127,-0.6922081450376183,-0.5040553634040421,-2.7066383444974917,-4.580037518279909,35.03749132158268,0.8774986267089773,-0.10616838426901865,0.5350002288818345,-0.31581238797036093,1.38581284573403,0.10959392045573679,0.9604065373079322,-1.4825019836425781,87.9822418629291,50.51352630585377,0.42540630842609944,6,-0.6400012969970703,-0.4200019836425781,-2.8899993896484375,-3.7762508392333984,1.8274993896484375,0,0.02670978483124231,1.0567279181005562,44.98500061035156,1.1571553133514987,44.837501525878906,1.0243119649002383,44.30500030517578,0.02670978483124231
1316,2013-06-11,44.915000915527344,45.48749923706055,44.88999938964844,45.13750076293945,7856400.0,-0.014643767575998279,-3.385273325400714,-0.49720398942971616,46.46199724073317,48.4266235902473,-0.04381724947749177,0.18742736462054665,-1.9819692445325359,-3.8745786289934045,35.067629030803616,0.6925010681152344,-0.058865821223037074,-0.14162445068359375,-0.9820634869992801,0.6988145856320926,-0.561843968841437,0.27859506747424945,-0.7813024139404305,48.36805799240683,10.249643881574421,0.4202195181578426,6,0.027498245239257812,0.24749755859375,-2.0100011825561523,-2.961252212524414,2.8374977111816335,1,0.03918508929440456,1.0586455937497037,45.58250045776367,1.0567279181005562,44.98500061035156,1.1571553133514987,44.837501525878906,0.03918508929440456
1317,2013-06-12,44.787498474121094,45.15999984741211,44.6775016784668,45.15999984741211,9994800.0,-0.0028387496116508704,1.590584645004045,1.674164623587704,48.08212674913079,47.64473813772378,0.13775517831589212,0.3076668478952769,-1.80243573684902,-3.7081955500004966,34.766088948062865,0.4824981689453125,-0.1045629393846923,-0.25450172424316264,-1.1033658990607904,0.5943624505744651,-0.678933811651973,0.1699303631656477,-0.6207739456176782,40.80115369029211,-1.1979565861751666,0.4244320874088129,6,0.1550006866455078,0.375,-1.8781232833862305,-2.833749771118164,2.6925010681152344,2,0.0603405703916966,-3.385273325400714,44.915000915527344,1.0586455937497037,45.58250045776367,1.0567279181005562,44.98500061035156,0.0603405703916966
1318,2013-06-13,45.5625,45.68999862670898,44.6775016784668,44.787498474121094,9760400.0,0.017303969908627925,-1.0351797325481393,-2.080533338795072,57.72235699780574,48.62994084340467,-0.6587017648840146,-0.4824205773713075,-2.4895375308517913,-4.432988338518442,34.56100321491492,1.0124969482421804,-0.10468762689428956,0.5143747329711914,-0.34823773778407485,1.3769872037264577,0.08306849759355828,0.9456809683488245,-1.3634099651184073,79.90968710819637,32.79253932114381,0.43130623537763435,6,-0.6200008392333984,-0.40000152587890625,-2.6531248092651367,-3.4975013732910156,2.2425003051757812,3,0.0464746294688787,1.590584645004045,44.787498474121094,-3.385273325400714,44.915000915527344,1.0586455937497037,45.58250045776367,0.0464746294688787
1319,2013-06-14,45.23249816894531,45.61999893188477,45.02750015258789,45.51250076293945,7427200.0,-0.00724283854166663,1.3939396274689222,-0.36129295832882136,50.928783885686684,48.48769526084973,-0.24513330927368315,-0.13720413225772177,-2.0876011824145877,-4.057300574761342,34.34483439390982,0.5924987792968821,-0.053148444200019185,0.17024803161621094,-0.694847158068626,1.0353432213010478,-0.2622995632262075,0.6027956264586294,-1.0016899378131114,50.11263278268417,2.539214536538971,0.43254759484241856,6,-0.28999900817871094,-0.06999969482421875,-2.323122978210449,-3.167499542236328,1.9125022888183594,4,0.05151167689991465,-1.0351797325481393,45.5625,1.590584645004045,44.787498474121094,-3.385273325400714,44.915000915527344,0.05151167689991465
1320,2013-06-17,45.5875015258789,45.93000030517578,45.375,45.58000183105469,14779200.0,0.00784841366947342,-1.6586627195146464,-0.026784376234630827,54.321916920411006,48.9924743933357,-0.5760610953837144,-0.564880324885074,-2.354423268008752,-4.364089859178428,33.66771625310323,0.6975021362304688,-0.10086723862091418,0.5530014038085866,-0.1936958922491172,1.2996986998662905,0.17965275577973472,0.9263500518374386,-1.3256094624210988,72.65475809767406,23.323585466396047,0.3733486480288522,6,-0.5725021362304616,-0.4250030517578054,-2.678126335144036,-3.5225028991699148,1.0999984741211009,0,0.03855222672877878,1.3939396274689222,45.23249816894531,-1.0351797325481393,45.5625,1.590584645004045,44.787498474121094,0.03855222672877878
1321,2013-06-18,46.00249862670898,46.30749893188477,45.43000030517578,45.43000030517578,7579200.0,0.00910330873462084,-2.0655063733950154,76.33621566639894,61.02967233475959,51.097428854865974,-0.9406575131044406,-0.9830223665665798,-2.683705817224755,-4.730006010343715,33.00769967695553,0.8774986267089915,-0.03419514280899705,0.9379985809326072,0.08798406455020569,1.7880130973150088,0.5129913227414065,1.363005839123808,-1.6738822335824608,81.28829330624737,26.6543530328059,0.42500725819120255,6,-0.7987499237060476,-0.7987499237060476,-3.093123435974114,-3.937499999999993,2.6500015258789134,1,0.03059619070095332,-1.6586627195146464,45.5875015258789,1.3939396274689222,45.23249816894531,-1.0351797325481393,45.5625,0.03059619070095332
1322,2013-06-19,45.65750122070313,46.28250122070313,45.63249969482422,46.0625,12220800.0,-0.007499536249223171,-1.857138066333577,-0.7074235225917326,53.1872623793736,51.53822367172387,-0.42871610992686726,-0.6500905434610758,-2.242823965718472,-4.338553213801596,32.50478469595522,0.6500015258789134,-0.03826435904796455,0.5795011520385813,-0.3001720095876266,1.4591743136647892,0.13966457122547382,1.0193377328516888,-1.2101518752511211,60.122772610895716,7.516842344981484,0.4398365808131051,6,-0.16500091552735086,-0.4537525177002024,-2.748126029968269,-3.5925025939941477,2.6424980163574148,2,0.04588506488515143,-2.0655063733950154,46.00249862670898,-1.6586627195146464,45.5875015258789,1.3939396274689222,45.23249816894531,0.04588506488515143
1323,2013-06-20,44.6150016784668,45.61999893188477,44.6150016784668,45.38249969482422,15534000.0,-0.02283303979333018,-1.6188921195854953,1.8950625423856862,50.60653386085467,52.64827003868785,0.6469348126283592,0.3787491350333525,-1.1326302642776938,-3.2412574424316745,31.03150588341592,1.0424995422363352,-0.04611419048652721,-0.4419984817504883,-1.3457178962648015,0.461720932763825,-0.8938581890076449,0.009861225506668347,-0.05604335782881975,0.0,-54.14606053342758,0.4518597072571578,6,0.8462486267089844,0.5887470245361328,-1.2243757247924805,-2.468751907348633,3.3774986267089844,3,0.06421602053087683,-1.857138066333577,45.65750122070313,-2.0655063733950154,46.00249862670898,-1.6586627195146464,45.5875015258789,0.06421602053087683
1324,2013-06-21,44.875,45.375,44.70000076293945,45.0,17923200.0,0.005827598604769113,-1.8421111807128288,0.16286687044906684,48.64012105989963,52.33119682540609,0.4131378365929663,0.154223366387086,-1.3255949054235572,-3.4456287994150188,30.788698374204404,0.7599983215332031,0.08107118350804399,-0.19950008392333984,-1.0728895214590324,0.6738893536123527,-0.6361948026911861,0.23719463484450642,-0.2599983215332031,15.361816452472224,-37.28707309397355,0.43669471876784643,6,0.5862503051757812,0.3287487030029297,-1.0450010299682617,-2.691251754760742,2.9850006103515625,4,0.06529248590920966,-1.6188921195854953,44.6150016784668,-1.857138066333577,45.65750122070313,-2.0655063733950154,46.00249862670898,0.06529248590920966
1325,2013-06-24,44.56750106811523,44.86999893188477,43.91999816894531,44.52750015258789,15527600.0,-0.006852343886011636,1.9457541311315973,-0.32000732421869316,46.37082936895511,52.3210670618752,0.6275069998368181,0.4414313406352477,-0.9381821795684644,-3.077139772943525,29.80419057849606,0.9550018310546875,0.10381933748253402,-0.47974910736084553,-1.3816880931346063,0.4221898784129152,-0.9307186002477295,-0.0287796144739616,1.7399978637695455,27.120531612845124,-23.5769510731179,0.4509694928868818,6,0.5462474822998118,0.5462474822998118,-0.6881265640258718,-2.3837528228759695,-0.31500244140625,0,0.05783360807484117,-1.8421111807128288,44.875,-1.6188921195854953,44.6150016784668,-1.857138066333577,45.65750122070313,0.05783360807484117
1326,2013-06-25,45.11750030517578,45.34500122070313,44.625,44.95000076293945,12721600.0,0.012340813908770842,1.3132518307442174,4.187392714095727,56.29600989427036,53.23372074466848,0.12209238816102186,-0.10530334354506721,-1.3642835980185737,-3.573907732568557,28.669665178457333,0.7775001525879048,0.19696717397489039,0.06475009918212749,-0.8375097723655998,0.9670099707298547,-0.38637983659173614,0.5158800349559911,1.1422486114501993,50.68785563428024,-5.306206155056955,0.45112993577386307,6,-0.0037517547607421875,-0.0037517547607421875,-0.8893747329711914,-2.585000991821289,-0.3250007629394531,1,0.0347980203735736,1.9457541311315973,44.56750106811523,-1.8421111807128288,44.875,-1.6188921195854953,44.6150016784668,0.0347980203735736
1327,2013-06-26,45.662498474121094,45.78499984741211,45.11999893188477,45.47249984741211,10392800.0,0.012079529345795592,2.057465821297311,1.134323259468446,56.380490452925486,53.08462446190401,-0.31931351784087525,-0.5918453543250806,-1.8040600481509088,-4.064559709174581,28.28369591843406,0.6674995422363281,0.17718556600313207,0.5533733367919922,-0.35356030774725156,1.460306981331236,0.09990651452236676,1.0068401590616176,0.5504554275512703,93.43156766530511,35.78747349609024,0.4534668222696228,6,-0.5487499237060547,-0.5487499237060547,-1.373748779296875,-3.0900001525878906,0.33750152587890625,2,0.06548046599248969,1.3132518307442174,45.11750030517578,1.9457541311315973,44.56750106811523,-1.8421111807128288,44.875,0.06548046599248969
1328,2013-06-27,46.06499862670898,46.25,45.625,45.86000061035156,11102400.0,0.00881467650781298,1.173910159022908,1.0789447266448118,58.03570262833874,53.87428209997646,-0.7186075155137246,-0.981046677441114,-2.0745043514578825,-4.40219708925985,27.663369776941373,0.625,0.2601503495346691,0.9154985427856346,-0.08619343752353359,1.9171905230948028,0.41465255263105405,1.4163445329402151,-2.1450004577636648,92.06003313708638,34.02796618336174,0.5008459901545826,6,-0.9512500762939382,-0.9512500762939382,-1.7762489318847585,-3.492500305175774,0.06999969482422586,3,0.04851841261221046,2.057465821297311,45.662498474121094,1.3132518307442174,45.11750030517578,1.9457541311315973,44.56750106811523,0.04851841261221046
1329,2013-06-28,45.6875,46.18000030517578,45.55500030517578,46.06499862670898,12656400.0,-0.008194912362161633,1.0576064501139697,-1.8414745343233325,50.80768926044714,53.483812359980476,-0.3014836536104255,-0.5404897765816443,-1.5600050270717674,-3.972868693040631,27.071115361109264,0.625,0.3373243075719685,0.48037490844726705,-0.5049391424939031,1.4656889593884372,-0.012282117023318051,0.9730319339178521,-1.720901794433594,75.8583880706488,20.721931029507545,0.4926570254705857,6,-0.5737514495849609,-0.5737514495849609,-1.3987503051757812,-3.115001678466797,0.034999847412109375,4,0.050451443068142865,1.173910159022908,46.06499862670898,2.057465821297311,45.662498474121094,1.3132518307442174,45.11750030517578,0.050451443068142865
1330,2013-07-01,46.30500030517578,46.8650016784668,45.90750122070313,45.974998474121094,11616000.0,0.013515738553778966,-3.1183139725668734,-0.8741802160490872,60.775194165225585,53.45553700781004,-0.901283071364432,-1.116178010498679,-2.0510562687644267,-4.539571748071488,26.908988494929666,1.1775016784667969,0.2953311364244797,1.0350002288818345,-0.061625474737176944,2.131625932500846,0.4866873770723288,1.5833130806913402,-2.292734063720701,74.99995742528563,18.222169674279378,0.5483128518095054,7,-0.9125003814697266,-0.9125003814697266,-2.043750762939453,-3.732501983642578,-0.9575004577636719,0,0.03358169301214686,1.0576064501139697,45.6875,1.173910159022908,46.06499862670898,2.057465821297311,45.662498474121094,0.03358169301214686
1331,2013-07-02,46.31000137329102,46.7599983215332,46.06499862670898,46.27000045776367,8749200.0,0.00010800276605715808,-2.0888561110827886,0.12121422296205972,62.03084918144474,54.43815776359571,-0.9589182234046589,-1.0771699549164424,-1.9234774143152507,-4.478221622577074,26.499663679192984,0.6949996948242259,0.33717265919226236,0.977001190185554,-0.20764752479569637,2.1616499051668043,0.3846768326949288,1.5693255476761792,-2.183625714355472,68.1948749786861,9.008005184741592,0.5923243574906243,7,-0.917501449584968,-0.917501449584968,-2.0318775177002024,-3.7375030517578196,-1.115001678466804,1,-0.04442890705178637,-3.1183139725668734,46.30500030517578,1.0576064501139697,45.6875,1.173910159022908,46.06499862670898,-0.04442890705178637
1332,2013-07-03,46.7599983215332,46.86000061035156,45.98249816894531,46.04499816894531,4533200.0,0.009717057544760044,-1.0892911476332987,17.874594697688988,59.97501139167866,55.47909971146504,-1.3813424653142334,-1.4058953238315581,-2.2500986576774125,-4.861531000927151,26.85626029820224,0.87750244140625,0.33856864747696136,1.3042482376098619,0.06079769724424722,2.5476987779754765,0.6825229674270545,1.9259735077926692,-2.524077621816403,91.9844849727293,33.95579347219426,0.6217252701828075,7,-1.3674983978271484,-1.3674983978271484,-2.435624122619629,-4.1875,-1.8074989318847656,2,-0.04207653656802701,-2.0888561110827886,46.31000137329102,-3.1183139725668734,46.30500030517578,1.0576064501139697,45.6875,-0.04207653656802701
1333,2013-07-05,47.6974983215332,47.71500015258789,46.875,47.21749877929688,8495600.0,0.020049188059279244,2.262116217917855,0.6713278878319087,68.64602263775498,57.70197766456008,-2.0513263012902243,-2.2326127827754902,-3.062068604312799,-5.720346956861135,27.658034452317683,0.9550018310546875,0.2774318957151962,2.0987483978271513,0.5374716788470408,3.6600251168072617,1.318110038337096,2.8793867573172065,-3.356414382666401,99.18972998652494,38.5007540900821,0.7806383594900544,7,-1.8799991607666016,-1.8799991607666016,-3.308124542236328,-5.125,-2.757499694824226,4,-0.03558883340359298,-1.0892911476332987,46.7599983215332,-2.0888561110827886,46.31000137329102,-3.1183139725668734,46.30500030517578,-0.03558883340359298
1334,2013-07-08,47.0250015258789,48.19250106811523,47.01499938964844,47.9000015258789,19588000.0,-0.014099204765854578,-1.6312761060438414,-1.8229184051371576,60.375341823063685,59.258034603905486,-1.1642082533113154,-1.475075987375,-2.282969160917979,-4.974153982092069,28.225700524669193,1.1775016784667898,0.2934280000780376,1.3242515563964758,-0.3318665390702833,2.980369651863235,0.49619250866309983,2.152310604129852,-2.4814826141888346,48.90592471773711,-9.845239397024812,0.8280590477333785,7,-0.616250991821282,-0.9687519073486257,-2.6312522888183523,-4.452503204345696,-2.2175025939941264,0,-0.018926170663830955,2.262116217917855,47.6974983215332,-1.0892911476332987,46.7599983215332,-2.0888561110827886,46.31000137329102,-0.018926170663830955
1335,2013-07-09,46.79999923706055,47.38249969482422,46.6500015258789,47.23749923706055,23330400.0,-0.0047847375123322156,1.0137381364375424,0.5,55.91838259940035,59.216076015586594,-0.6584679283668109,-1.2165586150073864,-1.9394498599650092,-4.667912390222206,28.128896644014745,0.7324981689453196,0.41112388735595573,1.0383743286132798,-0.6874789179074341,2.7642275751339938,0.17544770535292287,1.9013009518736368,-1.9645617528564685,36.990950030983704,-18.128290226600562,0.8629266232603583,7,-0.14374923706054688,-0.7437496185302734,-2.40625,-4.227500915527344,-2.2124977111816406,1,-0.023023491607136015,-1.6312761060438414,47.0250015258789,2.262116217917855,47.6974983215332,-1.0892911476332987,46.7599983215332,-0.023023491607136015
1336,2013-07-10,46.67499923706055,46.95249938964844,46.45249938964844,46.8375015258789,15523200.0,-0.0026709402144822203,1.5477835767948607,0.37143380301337664,57.8059034685555,59.37445523954548,-0.3233014431250609,-1.004441598416875,-1.7003416317279232,-4.466405227001829,27.94745367827379,0.5,0.5363730358581478,0.8253744125366183,-0.8981962727859738,2.5489450978592103,-0.03641093012468133,1.6871597551979178,-1.5709966661435786,31.3348488536074,-22.195114528345936,0.8617853426612961,7,0.19875144958496094,-0.6187496185302734,-2.3112497329711914,-3.9724998474121094,-3.1925010681152344,2,-0.02844133714724062,1.0137381364375424,46.79999923706055,-1.6312761060438414,47.0250015258789,2.262116217917855,47.6974983215332,-0.02844133714724062
1337,2013-07-11,47.4900016784668,47.51499938964844,46.88000106811523,47.334999084472656,14235200.0,0.017461220240559294,5.195165522246483,-0.9538486818939829,72.8537604828478,61.02090611226872,-0.9519149528235502,-1.693420845421187,-2.393926193100185,-5.2074081211337315,28.27652725973327,0.8400001525878906,0.7415811976615387,1.505251693725583,-0.28996729130089705,3.3004706787520632,0.607642201212343,2.402861186238823,-2.138919227773968,59.62651080501021,-0.6467645437234566,0.8976094925132415,7,-0.6162509918212891,-1.4337520599365234,-3.1262521743774414,-4.662502288818359,-4.207500457763665,3,-0.04832600342238336,1.5477835767948607,46.67499923706055,1.0137381364375424,46.79999923706055,-1.6312761060438414,47.0250015258789,-0.04832600342238336
1338,2013-07-12,47.68000030517578,47.68249893188477,47.287498474121094,47.474998474121094,7782800.0,0.0040008132237050464,2.761925522252311,1.3225703246129994,72.54825719672206,63.43652477185481,-0.9931771211384159,-1.809417585265308,-2.4381306139235335,-5.320034211183874,28.175256559665108,0.395000457763679,0.8492383059397,1.5893753051757784,-0.34533486989037243,3.5240854802419292,0.6220202176427065,2.5567303927088503,-2.101604365089159,70.54596157682799,4.402010800429736,0.9673550875330749,7,-0.6299991607666016,-1.6237506866455078,-3.436250686645508,-4.852500915527344,-3.9350013732910085,4,-0.05720429735885024,5.195165522246483,47.4900016784668,1.5477835767948607,46.67499923706055,1.0137381364375424,46.79999923706055,-0.05720429735885024
1339,2013-07-15,47.5625,47.95750045776367,47.45000076293945,47.875,14529200.0,-0.002464352022309546,1.1256490964577308,-1.5243766282098996,74.83417440203156,64.99863368705547,-0.6501032046075395,-1.589925569899961,-2.248793347330725,-5.116317102946866,28.138684403252324,0.5074996948242188,0.9264165127618256,1.355374908447267,-0.6413766836700532,3.3521265005645873,0.35699911238860693,2.353750704505927,-1.7749756496710916,73.75414103470739,2.5635304060745767,0.9983757960586606,7,-0.47500038146972656,-1.5062503814697266,-3.347500801086426,-4.387500762939453,-4.257499694824219,0,-0.05513800522031065,2.761925522252311,47.68000030517578,5.195165522246483,47.4900016784668,1.5477835767948607,46.67499923706055,-0.05513800522031065
1340,2013-07-16,47.34500122070313,47.68249893188477,47.17499923706055,47.54750061035156,7515200.0,-0.00457290468955307,1.1481648931875452,0.6479980468749773,69.54807427067084,65.83388091919171,-0.3012453321431252,-1.3006956626371036,-1.9938700823271702,-4.821054402526407,27.660646785317255,0.5074996948242259,0.9620596127546008,1.0500011444091868,-0.9862347449475592,3.086237033765933,0.03188319973081377,2.06811908908756,-1.3650787329513179,59.30240515858277,-13.883443399676295,1.018117944678372,7,-0.25750160217285867,-1.2887516021728587,-2.7300024032592844,-4.073751449584968,-2.7475013732910227,1,-0.053595991623055506,1.1256490964577308,47.5625,2.761925522252311,47.68000030517578,5.195165522246483,47.4900016784668,-0.053595991623055506
1341,2013-07-17,47.40999984741211,47.48749923706055,47.03499984741211,47.11000061035156,11118000.0,0.0013728720040786513,-1.011104988767855,-1.4814821791877546,66.74655543654299,66.58627470195441,-0.2165752384473123,-1.322654440013011,-2.0146787087970637,-4.81506528708934,26.757212420738696,0.4524993896484375,1.0991346752485924,1.0446247100830064,-1.0456199617457997,3.1348693819118125,-0.0004976258313931226,2.089747045997406,-1.2530710732312187,49.18784960702433,-20.551509154086517,1.0451223359144026,7,-0.08749961853027344,-1.353750228881836,-2.3575010299682617,-4.138750076293945,-2.6800003051757812,2,-0.05953381840576555,1.1481648931875452,47.34500122070313,1.1256490964577308,47.5625,2.761925522252311,47.68000030517578,-0.05953381840576555
1342,2013-07-18,47.75249862670898,47.849998474121094,47.48749923706055,47.5525016784668,5938400.0,0.0072241885762327485,-1.196952882970361,0.6666581895400499,66.35969071143185,66.33223782125185,-0.4508991727253431,-1.5812240303322156,-2.3153500030942737,-5.069733129149263,25.91023026627472,0.4399986267089844,1.130236601624425,1.2823736190795856,-0.8676280274269033,3.4323752655860744,0.2073727958263447,2.3573744423328264,-1.4327240690133394,77.7775939924236,10.412966849402224,1.0750008232532429,7,-0.42999839782714133,-1.6962490081787038,-2.6999998092651296,-4.481248855590813,-2.977497100830071,3,-0.08941941428328448,-1.011104988767855,47.40999984741211,1.1481648931875452,47.34500122070313,1.1256490964577308,47.5625,-0.08941941428328448
1343,2013-07-19,47.47999954223633,47.99750137329102,47.349998474121094,47.77000045776367,9048400.0,-0.005706488504461982,-1.35454293244558,-1.4500267032883707,67.73875955940488,67.15039534751197,-0.23746923752507598,-1.1416123684063066,-1.9990559899530922,-4.7178400761761665,26.83179404509627,0.647502899169929,1.1540755440300217,0.8666246414184542,-1.1399362814271328,2.873185564264041,-0.13665582000433574,1.8699051028412441,-1.010406863707125,46.2336612316396,-19.228046379047285,1.0032804614227924,7,-0.25499916076660156,-1.4237499237060547,-2.4275007247924805,-4.208749771118164,-3.729999542236328,4,-0.08840560998319447,-1.196952882970361,47.75249862670898,-1.011104988767855,47.40999984741211,1.1481648931875452,47.34500122070313,-0.08840560998319447
1344,2013-07-22,47.80500030517578,47.82749938964844,47.3125,47.5525016784668,7930400.0,0.006845003497743196,2.46221806198469,-0.8706821709505144,65.75632070421325,68.24349958138008,-0.4919225134911187,-1.3026368521751053,-2.270101942848676,-4.968894202832615,27.779391781088542,0.5149993896484375,1.1789230580769328,1.0451253890991197,-0.8518883705426248,2.942139148740864,0.09661850927824389,1.9936322689199955,-1.1975749554796948,79.99992073368838,15.094338707772039,0.948506879820873,7,-0.5799999237060547,-1.7487506866455078,-2.7525014877319336,-4.533750534057617,-4.262500762939453,0,-0.08492838295937499,-1.35454293244558,47.47999954223633,-1.196952882970361,47.75249862670898,-1.011104988767855,47.40999984741211,-0.08492838295937499
1345,2013-07-23,47.14500045776367,47.86750030517578,47.1349983215332,47.68249893188477,11710800.0,-0.01380608394935312,-1.627796860673573,-2.1287184058255937,57.710065741087746,68.23285094499477,0.2482705892282766,-0.46339488330023926,-1.5640742068701883,-4.233124984018801,29.79389309764393,0.7325019836425781,1.0377981480892728,0.2562505722045927,-1.3400137614481125,1.8525149058572978,-0.5418815946217634,1.0543827390309488,-0.41076905059405533,11.428616723606217,-50.869001156074454,0.7981321668263534,7,0.2937507629394531,-1.0887508392333984,-2.092501640319824,-3.873750686645508,-3.342498779296875,1,-0.08145084558919613,2.46221806198469,47.80500030517578,-1.35454293244558,47.47999954223633,-1.196952882970361,47.75249862670898,-0.08145084558919613
1346,2013-07-24,46.6875,47.4625015258789,46.415000915527344,47.4474983215332,13993600.0,-0.00970411397436588,1.6518844008788534,1.413954379639731,49.3315042473487,65.6192669188282,0.7909026190744726,0.12412050338807745,-1.0663637078974375,-3.699510880997586,30.956709624799423,1.0475006103515554,0.9945904444101075,-0.27974987030029297,-1.6472843899899061,1.0877846493893202,-0.9635171301450995,0.4040173895445136,1.5050010681152273,17.219526423249203,-39.61589595149094,0.6837672598448049,7,0.5187511444091797,-0.6312503814697266,-1.5987510681152344,-3.416250228881836,-2.845001220703118,2,-0.04476573285328811,-1.627796860673573,47.14500045776367,2.46221806198469,47.80500030517578,-1.35454293244558,47.47999954223633,-0.04476573285328811
1347,2013-07-25,48.65250015258789,49.0,47.75,47.75,21923200.0,0.04208835668193611,-1.7700826341484033,-1.1875028233841458,57.403118472133215,63.93647372720722,-1.1084176017064138,-1.6921481857615248,-2.9786940975196075,-5.581866618029146,32.19423301848714,2.3125,1.0592508741766125,1.535750198364255,0.11604656336559316,2.955453833362917,0.8258983808649276,2.2456020158635823,-2.237499237060547,86.55706110306032,33.6300893071395,0.7098518174993297,7,-0.9449996948242188,-2.1925010681152344,-3.448751449584961,-5.340000152587891,-5.0475006103515625,3,-0.0806227963218642,1.6518844008788534,46.6875,-1.627796860673573,47.14500045776367,2.46221806198469,47.80500030517578,-0.0806227963218642
1348,2013-07-26,48.29999923706055,48.6500015258789,47.95750045776367,48.5,8709200.0,-0.007245278545229938,1.7699831391667742,-0.22160745609400426,60.39965325465818,62.33263804416573,-0.7361333394411247,-1.2265049740738476,-2.5881391223414454,-5.151085525215606,33.0514500940949,0.6949996948242188,1.1209580116772813,1.0714992523193345,-0.35147310583410274,2.4944716104727718,0.36001307324261234,1.7829854313960567,-1.8849983215332031,72.9206572201841,18.680142695272963,0.7114861790767187,7,-0.592498779296875,-1.8400001525878906,-2.9518747329711914,-4.987499237060547,-4.04499816894532,4,-0.07298132022488546,-1.7700826341484033,48.65250015258789,1.6518844008788534,46.6875,-1.627796860673573,47.14500045776367,-0.07298132022488546
1349,2013-07-29,47.99250030517578,48.37250137329102,47.8125,48.21500015258789,5776400.0,-0.006366437613705478,1.083717167129131,1.112494993228938,59.59759764554039,61.22702953026235,-0.40367512160698027,-0.777320749106508,-2.2295781905147507,-4.769373484695649,33.979965035112,0.5600013732910227,1.0027695780705628,0.6487503051757812,-0.6129447362694265,1.910445346620989,0.01790278445317739,1.279597825898385,-1.525799407958985,61.025143069644436,4.412542904584754,0.6308475207226043,7,-0.2849998474121094,-1.532501220703125,-2.660000801086426,-4.680000305175781,-3.9449996948242188,0,-0.08839923484291246,1.7699831391667742,48.29999923706055,-1.7700826341484033,48.65250015258789,1.6518844008788534,46.6875,-0.08839923484291246
1350,2013-07-30,47.86000061035156,48.29999923706055,47.787498474121094,48.17499923706055,13911200.0,-0.0027608416727963325,-1.228250143050246,1.4157251358718947,59.52573848460786,60.42471653560289,-0.2128206692399388,-0.5505796881190719,-2.084947121298555,-4.560482239230026,34.32357857383945,0.5125007629394531,0.867267435118066,0.4385005950927763,-0.7427579452046302,1.6197591353901828,-0.15212867505592698,1.0291298652414795,-1.342633731079104,55.89942772142222,-3.749093560435874,0.5906292701487025,7,-0.15250015258789062,-1.4000015258789062,-2.527501106262207,-4.5475006103515625,-3.8074989318847656,1,-0.09021105334422852,1.083717167129131,47.99250030517578,1.7699831391667742,48.29999923706055,-1.7700826341484033,48.65250015258789,-0.09021105334422852
1351,2013-07-31,44.25249862670898,48.724998474121094,42.747501373291016,48.4375,90073600.0,-0.07537613743494864,1.511554289332067,13.285776566757516,32.038811938853,56.611285560871906,3.2404566346695702,3.0513186546958266,1.5168729868854243,-0.8974293114493506,34.548636656672194,5.977497100830078,0.6305771837485565,-3.066126251220709,-4.85636236927278,-1.2758901331686374,-3.961244310246741,-2.1710081921946767,4.747501373291023,24.07033321029484,-34.11115898779006,0.8951180590260355,7,1.6212520599365305,1.6212520599365305,0.8612499237060618,-0.9399986267089773,-0.08499908447264914,2,-0.010168848363526828,-1.228250143050246,47.86000061035156,1.083717167129131,47.99250030517578,1.7699831391667742,48.29999923706055,-0.010168848363526828
1352,2013-08-01,44.79249954223633,45.43999862670898,43.31999969482422,45.43999862670898,74287200.0,0.012202721479808831,5.548268507935882,0.15471896582998382,34.579433921289066,52.926916045525715,2.499246807521587,2.483700626419555,0.9778314548938596,-1.3802110292363068,34.696319387502996,2.1199989318847585,0.45563299072847485,-2.427750396728513,-4.53533986349855,-0.320160929958476,-3.481545130113531,-1.3739556633434944,4.082450485229494,34.21161289499127,-21.48029423872115,1.0537947333850166,8,1.0812511444091797,1.0812511444091797,0.32124900817871094,-1.4799995422363281,-0.154998779296875,3,-0.02120892499074889,1.511554289332067,44.25249862670898,-1.228250143050246,47.86000061035156,1.083717167129131,47.99250030517578,-0.02120892499074889
1353,2013-08-02,46.0,46.022499084472656,45.209999084472656,45.40499877929688,21698400.0,0.02695764849258042,1.5390649214410033,-0.9189221034771227,42.52571111581497,50.34573720237035,1.1842692013757343,1.204249846422428,-0.20329468140420204,-2.5173812075173956,33.95942348916115,1.2299995422363281,0.32370056873847375,-1.1353750228881836,-3.298041619057642,1.0272915732812749,-2.216708320972913,-0.05404172480345437,2.752401054382325,54.41238317384243,0.9637022560862221,1.081333298084729,8,-0.1262493133544922,-0.1262493133544922,-0.8862514495849609,-2.6875,0.14749908447265625,4,-0.05206522734268848,5.548268507935882,44.79249954223633,1.511554289332067,44.25249862670898,-1.228250143050246,47.86000061035156,-0.05206522734268848
1354,2013-08-05,46.1349983215332,46.28499984741211,45.70000076293945,46.0,11479600.0,0.0029347461202871017,1.6896424719160243,0.22688746986716177,44.165848486977566,48.84082417413588,0.8800116023561557,1.0531516203479754,-0.2933649221559378,-2.578833733865295,32.760134998050226,0.5849990844726562,0.16214235894034346,-0.9558765411376982,-3.164249044039643,1.2524959617642466,-2.060062792588674,0.14830971031327778,2.497304739227296,56.67082544919637,3.7989103079290913,1.104186251450973,8,-0.2612476348876953,-0.2612476348876953,-1.021249771118164,-2.822498321533203,0.4425010681152344,0,-0.04074991485456492,1.5390649214410033,46.0,5.548268507935882,44.79249954223633,1.511554289332067,44.25249862670898,-0.04074991485456492
1355,2013-08-06,45.72249984741211,46.07749938964844,45.2125015258789,46.0525016784668,19986800.0,-0.008941118221057032,3.5526532415122745,-2.4444884003503913,42.12736089478375,48.040363801628665,1.1951959517062818,1.4554070717750278,0.14125497927811637,-2.099590911196529,32.20170101814227,0.922496795654304,-0.008192282514279725,-1.31450004577637,-3.6038396235424486,0.9748395319897085,-2.459169834659413,-0.1698302568933272,2.7921071795990002,49.76996933562651,-3.4205667651062868,1.14466978888304,8,0.15125083923339844,0.15125083923339844,-0.6087512969970703,-2.4099998474121094,0.5424995422363281,1,-0.03663402575647556,1.6896424719160243,46.1349983215332,1.5390649214410033,46.0,5.548268507935882,44.79249954223633,-0.03663402575647556
1356,2013-08-07,45.34749984741211,45.5,44.974998474121094,45.352500915527344,15556400.0,-0.008201651293159196,2.5000190735348347,0.015154667776390622,38.81395916606109,45.97490165650954,1.519968515343443,1.8191222279233585,0.5378599366958952,-1.650926894158438,31.9788689370059,0.7475013732910156,-0.20911328111427707,-1.6231250762939453,-4.0305855327310525,0.7843353801431618,-2.826855304512499,-0.41939484807539174,3.0517650665245952,68.38111461202665,17.544693929730798,1.2037302282185545,8,0.3887500762939453,0.5262508392333984,0.04500007629394531,-1.7562484741210938,1.9025001525878906,2,-0.02855721204703232,3.5526532415122745,45.72249984741211,1.6896424719160243,46.1349983215332,1.5390649214410033,46.0,-0.02855721204703232
1357,2013-08-08,45.19499969482422,45.63999938964844,44.98249816894531,45.602500915527344,9626800.0,-0.003362923052010136,1.7254040036684481,81.48283752860412,39.252118448670814,43.62517556695538,1.263294121823563,1.887651792644391,0.7258708418246513,-1.4229856130381364,31.255184207301735,0.657501220703125,-0.33774263097732415,-1.6608751296997042,-4.180277891802135,0.8585276324027262,-2.9205765107509194,-0.401173748648489,3.0912299482995707,16.793968707867297,-33.19436068422807,1.2597013810512159,8,0.5412502288818359,0.6787509918212891,0.19750022888183594,-1.5437488555908203,2.1500015258789134,3,-0.02273481932793464,2.5000190735348347,45.34749984741211,3.5526532415122745,45.72249984741211,1.6896424719160243,46.1349983215332,-0.02273481932793464
1358,2013-08-09,44.95249938964844,45.3375015258789,44.88999938964844,45.20000076293945,10028400.0,-0.00536564458044575,-1.4026871754958707,0.6073635138171197,36.47783479278575,41.05631302776042,1.096303549911923,2.0188447688163365,0.9785042865246822,-1.097425384836832,30.390629334956355,0.44750213623046164,-0.390639672091865,-1.767000389099124,-4.391652586410416,0.857651808212168,-3.07932648775477,-0.45467429044347796,3.2229556880786987,4.480285268163558,-39.988709068051186,1.3123260986556444,8,0.7837505340576172,0.9212512969970703,0.4400005340576172,-1.2087478637695312,2.9475021362304616,4,-0.007007366241831736,1.7254040036684481,45.19499969482422,2.5000190735348347,45.34749984741211,3.5526532415122745,45.72249984741211,-0.007007366241831736
1359,2013-08-12,44.93999862670898,44.99499893188477,44.599998474121094,44.849998474121094,13622400.0,-0.0002780882733817158,2.9499895096223274,-0.3636349624697236,38.86362883232518,38.760523066395685,0.704340427217673,1.923415106555602,1.024493745491668,-1.014386808075649,29.348764561023277,0.395000457763679,-0.6728761566455077,-1.648376083374032,-4.356410729015401,1.0596585622673373,-3.00239340619472,-0.29435876055334376,3.126897376929435,23.011840399877656,-24.577520492694163,1.3540173228206849,8,0.7962512969970774,0.9337520599365305,0.8775005340576243,-0.6412487030029226,3.4724998474121165,0,0.026869169885689104,-1.4026871754958707,44.95249938964844,1.7254040036684481,45.19499969482422,2.5000190735348347,45.34749984741211,0.026869169885689104
1360,2013-08-13,44.80749893188477,45.15999984741211,44.66999816894531,45.125,11407200.0,-0.0029483689112855815,1.5290359417607624,-3.527783664646493,40.182762828636676,39.665406498593875,0.4004152579731013,1.9563683261319795,1.17311098352085,-0.8052962353601245,28.648013355838298,0.4900016784667969,-0.9821810718251882,-1.6540006637573157,-4.449146240118083,1.1411449126034512,-3.051573451937699,-0.25642787557693225,3.153009179146693,19.951949528665907,-30.1786265208044,1.3975727881803819,8,-0.004999160766608668,1.066251754760735,1.4250011444091726,-0.2612476348877024,3.870002746582024,1,0.039502326618461314,2.9499895096223274,44.93999862670898,-1.4026871754958707,44.95249938964844,1.7254040036684481,45.19499969482422,0.039502326618461314
1361,2013-08-14,44.587501525878906,45.37250137329102,44.587501525878906,44.87749862670898,15338800.0,-0.004909834542211389,-4.413846174083526,0.9133736228088073,24.0421477871584,38.49459692813491,0.752012334297099,2.0596696389445484,1.4069213019481452,-0.5183508257701561,28.057815591396096,0.7849998474121165,-1.299644443869667,-1.7328731536865263,-4.610184598552664,1.1444382911796112,-3.171528876119595,-0.29421743125345756,3.2687464503977495,0.0,-43.64236784319462,1.4386557224330678,8,0.8487491607666016,1.2862491607666016,1.7687482833862305,-0.04125022888183594,5.119998931884766,2,0.03762260289009234,1.5290359417607624,44.80749893188477,2.9499895096223274,44.93999862670898,-1.4026871754958707,44.95249938964844,0.03762260289009234
1362,2013-08-15,43.48249816894531,44.372501373291016,43.36249923706055,44.36249923706055,17288400.0,-0.024782805026476784,1.2444358732002154,3.0345167782587135,21.93416364017,36.2066472086188,1.845750547062444,2.9812219149147055,2.537199344869016,0.6322467609941498,27.434493893408003,1.2250022888183594,-1.6672807924950561,-2.6243764877319364,-5.682266863385024,0.4335138879211513,-4.15332167555848,-1.0954312999053926,4.271574875271632,5.970089768651172,-32.56555647051204,1.5289451878265448,8,1.3412513732910156,2.3912525177001953,2.982501983642578,1.0637531280517578,5.57750320434571,3,0.08664409796365824,-4.413846174083526,44.587501525878906,1.5290359417607624,44.80749893188477,2.9499895096223274,44.93999862670898,0.08664409796365824
1363,2013-08-16,43.28250122070313,43.68249893188477,43.09000015258789,43.43000030517578,12612400.0,-0.004599481553822393,-1.2253424265001127,0.16761239254920363,22.2123897788601,33.76737401882797,1.8100816517485327,3.0046807037820855,2.7435013740214202,0.8633262377508899,26.71756897329869,0.5924987792968821,-1.5101735604708892,-2.6144985198974524,-5.846784922877035,0.61778788308213,-4.230641721387244,-0.9983553184076612,4.3714403900952945,8.433777225141675,-26.131136275896857,1.616143201489792,8,1.301248550415032,2.5912494659423757,3.1824989318847585,1.2637500762939382,5.052497863769524,4,0.0938601024761665,1.2444358732002154,43.48249816894531,-4.413846174083526,44.587501525878906,1.5290359417607624,44.80749893188477,0.0938601024761665
1364,2013-08-19,43.74499893188477,44.22249984741211,43.0525016784668,43.08250045776367,11982000.0,0.010685558785600291,-2.2387670408346443,-4.491542957637465,26.632576271230562,32.04573128287762,1.0872453738639223,2.342524845178872,2.288057940824416,0.43012588024550524,25.813673548536002,1.1699981689453125,-1.3982776598821118,-1.949000740051261,-5.186703592885749,1.288702112783227,-3.567852166468505,-0.330149313634017,3.8108138741635074,29.84902347025708,-1.933888292367513,1.618851426417244,8,0.6012516021728445,2.128751754760735,2.808126449584954,0.8012523651122976,4.145000457763665,0,0.09498234530680572,-1.2253424265001127,43.28250122070313,1.2444358732002154,43.48249816894531,-4.413846174083526,44.587501525878906,0.09498234530680572
1365,2013-08-20,43.30500030517578,43.81750106811523,43.224998474121094,43.65250015258789,14135200.0,-0.010058261228766074,-1.3349694450499197,-0.5245292796683309,41.596456979297486,32.35489770657055,1.283201149162494,2.6141170164293612,2.7108813140263877,0.8924504429659521,25.188481475130896,0.5925025939941335,-1.4746387647297752,-2.1969993591308565,-5.52653397212233,1.1325352538606168,-3.8617666656265968,-0.5322320526351163,4.154646272217356,10.883562927714733,-20.97130702102806,1.6647673064957378,8,1.041250228881836,2.5687503814697266,3.266874313354492,1.241250991821289,5.084999084472656,1,0.11794245775204093,-2.2387670408346443,43.74499893188477,-1.2253424265001127,43.28250122070313,1.2444358732002154,43.48249816894531,0.11794245775204093
1366,2013-08-21,44.59749984741211,45.375,43.13000106811523,43.31499862670898,30930800.0,0.029846427274631493,-1.717100038781865,-3.6906526154015245,48.47417882416431,33.379571081625386,-0.14178406568302648,1.2195380334962493,1.437390156943593,-0.3600411730649995,25.186916087037424,2.2449989318847727,-1.5654587193054397,-0.7999998092651381,-4.103964169710956,2.5039645511806796,-2.451981989488047,0.8519823709577707,2.7679038258989834,66.523112401019,33.52193054557752,1.6519821802229087,8,-0.38374900817871094,1.2762508392333984,1.974374771118164,0.7487506866455078,3.6650009155273438,2,0.0914849900782373,-1.3349694450499197,43.30500030517578,-2.2387670408346443,43.74499893188477,-1.2253424265001127,43.28250122070313,0.0914849900782373
1367,2013-08-22,44.72999954223633,45.35749816894531,44.25500106811523,44.90999984741211,10586400.0,0.0029710117221271037,1.0511632198265592,-0.1403509815585953,38.05265654819194,33.554551276670516,-0.38798097849592494,0.8201569871371532,1.3299408306737064,-0.4537513298161002,23.83717977843392,1.1024971008300852,-1.603774254840559,-0.47137508392334126,-3.406931517295895,2.4641813494492126,-1.9391533006096182,0.9964031327629357,2.5430460850743657,72.22816258752458,40.203047495836785,1.4677782166862778,8,-0.5162487030029297,1.1437511444091797,1.9593753814697266,1.3262500762939453,3.045001983642571,3,0.1112788054206737,-1.717100038781865,44.59749984741211,-1.3349694450499197,43.30500030517578,-2.2387670408346443,43.74499893188477,0.1112788054206737
1368,2013-08-23,44.775001525878906,45.147499084472656,44.40499877929688,45.099998474121094,9807200.0,0.0010060805746283652,2.535731153496787,1.8055355402026025,36.985663294397824,33.34588843912303,-0.5149626701230545,0.5244177785714044,1.2860441888579714,-0.44653458519841394,22.41450204254221,0.7425003051757741,-1.574992600465123,-0.25012321472168253,-2.800339885490402,2.300093456047037,-1.5252315501060423,1.0249851206626772,2.4075332163513963,74.16581667430428,43.38864788194875,1.2751083353843597,8,-0.5612506866455078,1.0987491607666016,1.9143733978271484,1.2812480926513672,3.529998779296875,4,0.09570071918223122,1.0511632198265592,44.72999954223633,-1.717100038781865,44.59749984741211,-1.3349694450499197,43.30500030517578,0.09570071918223122
1369,2013-08-26,43.75,44.8650016784668,43.74250030517578,44.8650016784668,13789200.0,-0.02289227227131374,1.0134523471471923,3.430806610638997,33.10491973612413,32.55946142884386,0.36150159889931643,1.2809608311282759,2.310901812025591,0.6183496951467475,21.337255663369803,1.1225013732910156,-1.572426466481211,-1.0629997253417969,-3.2545052877709253,1.1285058370873315,-2.158752506556361,0.032753055872767334,3.3438340748515145,27.61689206525622,-0.7265106286549745,1.0957527812145644,8,0.46375083923339844,2.123750686645508,2.890625,2.3062496185302734,4.2050018310546875,0,0.10479997907366068,2.535731153496787,44.775001525878906,1.0511632198265592,44.72999954223633,-1.717100038781865,44.59749984741211,0.10479997907366068
1370,2013-08-27,43.54249954223633,43.77000045776367,43.14250183105469,43.24499893188477,12762400.0,-0.004742867606026824,-1.4975327573903405,-0.2668162892459848,34.08288458485046,33.67509885080965,0.4142546731958774,1.210482382891243,2.5043996564567337,0.8702003273432268,20.404716361060537,0.6274986267089844,-1.5274426443301863,-1.0546251296997085,-2.7842873748922514,0.6750371154928345,-1.91945625229598,-0.18979400710343697,3.4644078785839767,18.374105584753696,-4.702183765175324,0.8648311225962722,8,0.6712512969970703,2.3312511444091797,3.098125457763672,2.5137500762939453,3.6199989318847656,1,0.09984497658879277,1.0134523471471923,43.75,2.535731153496787,44.775001525878906,1.0511632198265592,44.72999954223633,0.09984497658879277
1371,2013-08-28,43.8025016784668,43.9474983215332,43.34249877929688,43.34249877929688,15672000.0,0.005971226708707089,-1.6304162140198037,1.5462250602656948,37.9489573381172,35.45452037280378,0.03485557381959836,0.9644888989713465,2.2197488070865248,0.6519998389186696,19.74908005230321,0.604999542236321,-1.520747226585982,-0.7721231460571261,-2.5321027075198685,0.9878564154056164,-1.6521129267884973,0.10786663467424518,3.1192176214029246,29.79688210413193,5.681127741960616,0.8799897807313695,8,0.41124916076660156,2.071249008178711,2.9449987411499023,2.2537479400634766,3.817497253417976,2,0.10473140883267962,-1.4975327573903405,43.54249954223633,1.0134523471471923,43.75,2.535731153496787,44.775001525878906,0.10473140883267962
1372,2013-08-29,43.84249877929688,44.31999969482422,43.6974983215332,43.77750015258789,9404800.0,0.0009131236641160001,-4.533289252835563,0.14130047185850983,40.04483212585847,37.4359028558036,0.05732296082606325,0.8955882028132933,2.1661815590078746,0.6606086711270223,18.92175373190846,0.6225013732910156,-1.5294919758277672,-0.6846260070800696,-2.4709290019857946,1.1016769878256554,-1.577777504532932,0.2085254903727929,2.9957361620412684,34.9126138227318,7.969698897510092,0.893151497452861,8,0.37125205993651633,2.0312519073486257,2.7887516021728445,2.2137508392333913,2.7400016784667898,3,0.10081546688050014,-1.6304162140198037,43.8025016784668,-1.4975327573903405,43.54249954223633,1.0134523471471923,43.75,0.10081546688050014
1373,2013-08-30,43.60499954223633,43.875,43.45249938964844,43.852500915527344,9886400.0,-0.005417100842178835,1.888897583369198,-3.8077938846172255,38.49137811966853,38.75354750563004,0.38596809564427303,0.995500011946973,2.4206791178838643,0.936884626568812,18.678090767481503,0.4225006103515625,-1.3955394811923085,-0.80237522125244,-2.491400138458893,0.8866496959540129,-1.6468876798556664,0.04213723735078645,3.1514207277408772,26.850377483429043,-0.5654282349050916,0.844512458603227,8,0.6475009918212891,2.1312503814697266,3.478750228881836,2.854999542236328,2.0275001525878906,4,0.09563128144522648,-4.533289252835563,43.84249877929688,-1.6304162140198037,43.8025016784668,-1.4975327573903405,43.54249954223633,0.09563128144522648
1374,2013-09-03,44.25500106811523,44.599998474121094,43.8125,44.00749969482422,12550400.0,0.014906582563985582,-1.4705804915119347,-0.9999999999999712,45.627240965790484,39.201412393018146,-0.20571482362731786,0.20810174583250074,1.787197651538598,0.32731843063293553,18.40701148310008,0.9949989318847656,-1.1091126681970351,-0.0583738327026424,-1.5389597525027412,1.4222120870974564,-0.7986667926026954,0.6819191271974105,2.421240823928251,76.32945450357735,45.98794973653187,0.7402929599000494,9,-0.002500534057610082,1.4812488555908274,2.828748703002937,2.204998016357429,1.7075004577636719,1,0.0915150635930837,1.888897583369198,43.60499954223633,-4.533289252835563,43.84249877929688,-1.6304162140198037,43.8025016784668,0.0915150635930837
1375,2013-09-04,44.04750061035156,44.47000122070313,43.8125,44.224998474121094,9753200.0,-0.0046887459666826725,-1.030894672966594,-0.7171591066722359,45.71767732442411,38.89513444860257,0.13207453843430272,0.29901185868740754,2.019060729532356,0.5819227432928642,17.804434930849176,0.6575012207031321,-0.80324237003218,-0.1821243286132841,-1.50856908724505,1.1443204300184817,-0.845346707929167,0.4810980507025988,2.5501664713168637,56.06377750677976,20.980259559598075,0.6632223793158826,9,0.2024993896484375,1.6887493133544922,3.0362491607666016,2.4124984741210938,3.2099990844726562,2,0.0887110770545021,-1.4705804915119347,44.25500106811523,1.888897583369198,43.60499954223633,-4.533289252835563,43.84249877929688,0.0887110770545021
1376,2013-09-05,44.0525016784668,44.17499923706055,43.80749893188477,44.03250122070313,7406800.0,0.00011353806790248555,1.7736335238314058,-0.11267999140335563,55.47554012249544,40.83101040130296,0.046528481539859,0.2023952702966838,2.021251866939892,0.6423362163050399,17.01949631630183,0.36750030517577414,-0.5541587484435837,-0.11237335205078125,-1.3311122938891202,1.1063655897875577,-0.7217428229699507,0.49699611886838824,2.468162089034081,52.28782287822879,12.963086566944611,0.6093694709191689,9,0.092498779296875,1.6837482452392578,3.031248092651367,2.4074974060058594,3.99749755859375,3,0.07059750700093592,-1.030894672966594,44.04750061035156,-1.4705804915119347,44.25500106811523,1.888897583369198,43.60499954223633,0.07059750700093592
1377,2013-09-06,44.16749954223633,44.47249984741211,43.76250076293945,44.08000183105469,6697200.0,0.002610472944508002,1.0358445678033308,4.3747854281915215,58.64256353670185,43.237332650447854,-0.17506054085238532,0.006822580926908017,1.8973611736454288,0.5804337362136778,16.235149781943317,0.7099990844726562,-0.4544403913316586,0.05399951934814595,-1.0643972773444546,1.1723963160407465,-0.5051988789981579,0.6131979176944498,2.2777009773803556,62.30943120242013,18.289137019320677,0.5591983983463016,9,-0.16374778747558594,0.501251220703125,1.7062511444091797,1.7062511444091797,4.192501068115234,4,0.07816832343761959,1.7736335238314058,44.0525016784668,-1.030894672966594,44.04750061035156,-1.4705804915119347,44.25500106811523,0.07816832343761959
1378,2013-09-09,44.63750076293945,44.662498474121094,44.31999969482422,44.31999969482422,10801600.0,0.010641336402883228,-1.1574653674712547,3.6286785543009112,58.7030853837088,46.08157327795726,-0.7449576573019527,-0.5143589892416571,1.4107694596235376,0.17669964424327134,15.413934734311285,0.4949989318847656,-0.48356591420459694,0.5397506713867202,-0.5369939112332602,1.6164952540067006,0.001378380076729968,1.0781229626967104,1.7337457737507194,97.22246947174786,49.28592710465466,0.5383722913099919,9,-0.7350006103515625,0.03125,1.2362499237060547,1.2362499237060547,3.204998016357429,0,0.04357322120594764,1.0358445678033308,44.16749954223633,1.7736335238314058,44.0525016784668,-1.030894672966594,44.04750061035156,0.04357322120594764
1379,2013-09-10,46.147499084472656,46.162498474121094,45.33250045776367,45.602500915527344,19507200.0,0.03382802118677053,1.8869649444046388,1.7165238913385636,72.93261637361677,50.398210143375735,-2.099937053194651,-2.033515486068694,-0.08644533189486481,-1.2543049911874107,14.81501624620733,1.5249977111816406,-0.41982059272766037,1.9893739700317354,0.6185321058985664,3.3602158341649044,1.303953037965151,2.67479490209832,0.15127254894953523,99.37502483529234,44.8202722958297,0.6854209320665858,9,-1.3950004577636719,-1.4787483215332031,-0.27374839782714844,-0.27374839782714844,2.760002136230476,1,-0.011159854810457559,-1.1574653674712547,44.63750076293945,1.0358445678033308,44.16749954223633,1.7736335238314058,44.0525016784668,-0.011159854810457559
1380,2013-09-11,46.57749938964844,46.63249969482422,45.727500915527344,46.25,11006000.0,0.009317954682412255,3.1371372767857144,0.6009183302069043,68.55668665657518,53.79906895653774,-2.29554986071728,-2.4497107182432387,-0.5183088233615152,-1.612188289452675,14.492804198227734,0.904998779296875,-0.3397549550960903,2.330874252319333,0.6017871383886302,4.059961366250036,1.4663306953539816,3.1954178092846846,-3.829998016357422,98.08361234686377,43.18210618929653,0.86454355696535,9,-1.5349998474121094,-1.7349987030029297,-0.7037487030029297,-0.7037487030029297,2.9925003051757812,2,-0.013203754427104752,1.8869649444046388,46.147499084472656,-1.1574653674712547,44.63750076293945,1.0358445678033308,44.16749954223633,-0.013203754427104752
1381,2013-09-12,46.26499938964844,46.95249938964844,46.26499938964844,46.60749816894531,14212000.0,-0.00670924811539908,-3.0146128486144526,-1.0457997484042305,63.916581645887014,56.451485569874244,-1.784689634254761,-2.1134508133117933,-0.21150292585970476,-1.226939808538603,14.475976828049514,0.6875,-0.1422727614539241,1.9344993591308608,-0.013142325840078684,3.8821410441018003,0.9606785166453946,2.908320201616327,-3.4397980499267575,78.44826658407464,24.675236458155766,0.973820842485469,9,-1.0625,-1.2624988555908203,-0.3912487030029297,-0.3912487030029297,3.8474998474121094,3,0.02145250877054683,3.1371372767857144,46.57749938964844,1.8869649444046388,46.147499084472656,-1.1574653674712547,44.63750076293945,0.02145250877054683
1382,2013-09-13,47.25,47.32500076293945,46.29999923706055,46.37250137329102,16403600.0,0.0212904057785841,-1.0048872755490723,-2.5620489174017433,69.17116787027078,59.86035109771894,-2.498219551674019,-2.9531365529724525,-1.2053762117292877,-2.1412281767185988,13.688130915779862,1.0600013732910156,0.10343951546069974,2.7311248779296875,0.43179394347569655,5.0304558123836784,1.581459410702692,3.880790345156683,-4.259706738281253,97.50413523192208,44.39761004832499,1.1496654672269944,9,-1.7062492370605469,-2.061248779296875,-1.4449996948242188,-1.3762493133544922,2.759998321533203,4,0.016931200784350287,-3.0146128486144526,46.26499938964844,3.1371372767857144,46.57749938964844,1.8869649444046388,46.147499084472656,0.016931200784350287
1383,2013-09-16,47.34500122070313,47.77000045776367,47.22000122070313,47.7400016784668,11380800.0,0.0020106078455688348,1.4175896038566025,-0.45014367628710467,82.53393871353947,63.961095291913274,-2.242760603753858,-2.87561462790773,-1.3385521718446327,-2.1698353208265715,12.790584251798151,0.5499992370605398,0.32842897870214216,2.6230010986328196,0.07882069982199624,5.167181497443643,1.350910899227408,3.8950912980382313,-4.094625508911143,82.56413386418299,25.14966924119502,1.2720901994054126,9,-1.5787506103515696,-1.9337501525878977,-1.5400009155273509,-1.4712505340576243,2.6499977111816406,0,0.021438364420288458,-1.0048872755490723,47.25,-3.0146128486144526,46.26499938964844,3.1371372767857144,46.57749938964844,0.021438364420288458
1384,2013-09-17,47.9000015258789,47.974998474121094,47.13999938964844,47.33000183105469,10400800.0,0.011722468916804507,1.3194625467569487,-1.4430355297594408,87.1009022106076,68.5592313903781,-2.487981425517823,-3.2710822285942385,-1.9043852461887951,-2.6613262299539855,12.510949158980175,0.8349990844726562,0.5691038179724615,2.9702512741088825,0.10382069337745747,5.836681854840307,1.5370359837431735,4.403466564474591,-4.288055834409178,96.66309100290547,32.89296110304469,1.4332152903657112,9,-2.0312519073486257,-2.386251449584954,-2.095001220703118,-2.0262508392333913,1.8224983215332102,1,-0.0012004748382095087,1.4175896038566025,47.34500122070313,-1.0048872755490723,47.25,-3.0146128486144526,46.26499938964844,-0.0012004748382095087
1385,2013-09-18,48.412498474121094,48.5,47.54249954223633,47.60499954223633,10474800.0,0.010699309643347421,-1.0536226370326736,1.41666555125753,87.63265034120542,72.13224363690144,-2.58838529572634,-3.564049711070723,-2.4147294464839035,-3.100581447949793,12.331436315480108,0.9575004577636719,0.8816894363390446,3.2273733139038114,0.07464980569476865,6.380096822112854,1.6510115597992936,4.803735068008329,-4.364247504386235,96.08494398285008,26.860055723262846,1.5763617541045198,9,-2.281248092651367,-2.6362476348876953,-2.6074981689453125,-2.538747787475586,2.31500244140625,2,0.010224689123339514,1.3194625467569487,47.9000015258789,1.4175896038566025,47.34500122070313,-1.0048872755490723,47.25,0.010224689123339514
1386,2013-09-19,48.6775016784668,49.5,48.50249862670898,48.63249969482422,14966400.0,0.005473859286303062,-5.54090425864523,0.055730084419480255,88.07087524742957,75.4020560492045,-2.3784596323207694,-3.6972784803601897,-2.670426417358307,-3.292732866934422,13.916154555208266,1.0875015258789062,1.1326438998192359,3.2883764266967788,-0.21297611515771564,6.789728968551273,1.537700155769528,5.0390526976240295,-4.095040825100121,74.29693358017597,0.7015445651018553,1.7506762709272479,9,-1.7675018310546875,-2.4012508392333984,-3.339376449584961,-2.803750991821289,2.0874977111816406,3,0.018334918300711323,-1.0536226370326736,48.412498474121094,1.3194625467569487,47.9000015258789,1.4175896038566025,47.34500122070313,0.018334918300711323
1387,2013-09-20,49.70750045776367,49.70750045776367,48.46749877929688,48.82500076293945,57707200.0,0.021159647553409933,1.8102030759654377,19.610239891497837,92.71963143918606,79.18167227759086,-2.838461302946591,-4.569538128467812,-3.7052323974055525,-4.245386314487931,15.62339037522262,1.2400016784667898,1.4541347678169672,4.069500160217288,0.09040683168030483,8.048593488754271,2.0799534959488,6.059046824485776,-4.436584123868329,100.0,19.645191183839444,1.9895466642684916,9,-2.1875,-3.3274993896484375,-4.052499771118164,-3.833749771118164,1.0625,4,0.008147639200667633,-5.54090425864523,48.6775016784668,-1.0536226370326736,48.412498474121094,1.3194625467569487,47.9000015258789,0.008147639200667633
1388,2013-09-23,49.06000137329102,50.21500015258789,49.0,49.4900016784668,19551600.0,-0.013026184750987935,-3.4181578582327647,-0.4872526389501177,83.64846439722453,80.37232205799172,-1.6736616162821605,-3.7782717915498054,-3.07628878441885,-3.5137818783101267,17.51045541372487,1.2150001525878906,1.7254075015796388,3.2077510833740277,-1.0288037720571381,7.4443059388051935,1.0894736556584448,5.326028511089611,-3.0792315795767493,62.43907340716292,-17.66380139730846,2.118277427715584,9,-1.0887508392334055,-2.426250457763679,-3.7112512588501048,-3.186250686645515,2.0,0,0.01936398128108019,1.8102030759654377,49.70750045776367,-5.54090425864523,48.6775016784668,-1.0536226370326736,48.412498474121094,0.01936398128108019
1389,2013-09-24,48.334999084472656,49.20000076293945,48.15499877929688,49.06000137329102,15296400.0,-0.014777869313576275,1.0796037273917605,1.68605063785246,77.99541489153957,81.42106963965445,-0.6769154970137876,-2.837648438339343,-2.3748611650838285,-2.7454791589209435,18.55145452207089,1.045001983642571,1.9843092125602766,2.2534988403320284,-2.0002514658479242,6.507249146511981,0.12662368724205209,4.380373993422005,-1.5920678261611343,29.653858231750835,-51.2801922169468,2.126875153089975,9,-0.09499931335449219,-1.7012481689453125,-3.1062488555908203,-2.4612483978271484,2.6200027465820312,1,0.03434364081627517,-3.4181578582327647,49.06000137329102,1.8102030759654377,49.70750045776367,-5.54090425864523,48.6775016784668,0.03434364081627517
1390,2013-09-25,47.88999938964844,48.5,47.66999816894531,48.31750106811523,10594800.0,-0.009206572944100322,1.0946430548402157,0.5896556260029836,73.69557137076126,82.50762405352936,-0.029232696589296836,-2.161042903460171,-1.9520814252055914,-2.275853087010404,18.98078764685895,0.8300018310546875,2.228037613243636,1.5911241531372085,-2.5593981289926546,5.7416464352670715,-0.48413698792772664,3.6663852942021435,-0.5220957303671696,8.644442012899512,-72.77726908526039,2.0752611410649315,9,0.36750030517578125,-1.217498779296875,-2.779998779296875,-2.0162487030029297,1.2775001525878906,2,0.03826478348545925,1.0796037273917605,48.334999084472656,-3.4181578582327647,49.06000137329102,1.8102030759654377,49.70750045776367,0.03826478348545925
1391,2013-09-26,48.38999938964844,48.625,47.915000915527344,48.11249923706055,9326400.0,0.010440593158747902,-1.1115315018917584,-0.6491206153461876,74.88947161789446,83.14299113659865,-0.2191476502495604,-2.4240180028550498,-2.471044884402943,-2.745474585168644,19.649520169748833,0.7350006103515625,2.2718245756847395,1.8617492675781264,-2.2142686495534534,5.937767184709706,-0.17625969098766348,3.8997582261439163,-0.720001220703125,28.29079212239398,-53.253842863579735,2.0380089585657912,9,0.28750038146972656,-1.717498779296875,-3.279998779296875,-2.5162487030029297,1.4000015258789062,3,0.04830546714945694,1.0946430548402157,47.88999938964844,1.0796037273917605,48.334999084472656,-3.4181578582327647,49.06000137329102,0.04830546714945694
1392,2013-09-27,48.26250076293945,48.4275016784668,47.95249938964844,47.99750137329102,7258400.0,-0.0026348135630739344,-1.6760439277041113,0.9549522303938159,72.2665864361727,82.00217421689123,0.0749610632759996,-2.0536998232677774,-2.3754236961452904,-2.591623030460255,20.74479743323754,0.4750022888183594,2.3470120948597284,1.5132505416870146,-2.426657924310099,5.453159007684128,-0.45670369131153876,3.483204774685568,1.9524993896484375,23.28102680478508,-53.95557949811512,1.9699542329985558,9,0.41499900817871094,-1.583749771118164,-3.21875,-2.3887500762939453,0.842498779296875,4,0.05185182257755372,-1.1115315018917584,48.38999938964844,1.0946430548402157,47.88999938964844,1.0796037273917605,48.334999084472656,0.05185182257755372
1393,2013-09-30,47.7750015258789,47.9900016784668,47.5625,47.70000076293945,9561600.0,-0.010100994133211194,-1.4428507591197917,0.283022398802307,61.43310412099832,79.1501966513791,0.7038921133925342,-1.3046674398877869,-1.9173391210040265,-2.0782224672187297,21.523026760403614,0.7000007629394531,2.4763177992771546,0.8172512054443288,-2.8542630813557253,4.488765492244383,-1.0185059379556947,2.6530083488443523,2.394748611450204,12.977186373790802,-58.92024854871329,1.835757143400026,9,1.1037483215332102,-1.09625053405761,-2.731250762939446,-1.9012508392333913,1.567497253417983,0,0.06268966690168365,-1.6760439277041113,48.26250076293945,-1.1115315018917584,48.38999938964844,1.0946430548402157,47.88999938964844,0.06268966690168365
1394,2013-10-01,48.30500030517578,48.40250015258789,47.51750183105469,47.8224983215332,9384800.0,0.011093642331121423,1.6125346981751434,6.433294339047453,61.967448615873764,76.29850757078668,0.26528108734503775,-1.5976033131704668,-2.481677745660683,-2.5762606618633868,23.188306825719472,0.8849983215332031,2.49892241229265,1.1447500228881822,-2.3411670824704984,4.630667128246863,-0.5982085297911581,2.8877085755675225,1.7604598266601599,71.10607459252421,2.41687447244459,1.7429585526793416,10,0.5612506866455078,-1.6262493133544922,-3.261249542236328,-2.4312496185302734,1.450000762939446,1,0.05703345514356717,-1.4428507591197917,47.7750015258789,-1.6760439277041113,48.26250076293945,-1.1115315018917584,48.38999938964844,0.05703345514356717
1395,2013-10-02,47.95500183105469,48.25,47.75,47.974998474121094,8712400.0,-0.007245595112512437,-1.3255797448590336,-0.04144364944459818,61.64716113855214,73.36253933646697,0.607437540838923,-0.990645874532504,-2.1495171199634058,-2.1966909534864243,24.94358069502836,0.5550003051757812,2.4426644756590434,0.5993764877319308,-2.576160831921925,3.7749138073857864,-0.9883921720949971,2.1871451475588586,1.9575808027343768,39.50345131646023,-26.796653467511163,1.5877686598269267,10,0.9112491607666016,-1.2762508392333984,-2.9112510681152344,-2.0812511444091797,1.0699996948242116,2,0.06255864634452513,1.6125346981751434,48.30500030517578,-1.4428507591197917,47.7750015258789,-1.6760439277041113,48.26250076293945,0.06255864634452513
1396,2013-10-03,47.162498474121094,48.02750015258789,46.93500137329102,47.99750137329102,19646000.0,-0.01652597907775255,1.4413368056295368,41.75715375810795,49.380520170768804,68.54708252886505,1.2990463600902302,0.049325892234811874,-1.3696794838342683,-1.3796430101010486,26.438145052624897,1.092498779296868,2.2776408331713185,-0.3486267089843764,-3.1222712831966106,2.425017865227858,-1.73544899609049,1.0381955781217371,2.6063793115039076,15.242683706069885,-45.16424231707305,1.3868222871061167,10,1.4125022888183594,-0.38374900817871094,-2.1187477111816406,-1.288747787475586,2.4099998474121094,3,0.04251261347435631,-1.3255797448590336,47.95500183105469,1.6125346981751434,48.30500030517578,-1.4428507591197917,47.7750015258789,0.04251261347435631
1397,2013-10-04,47.61999893188477,47.787498474121094,47.00249862670898,47.15999984741211,9365600.0,0.009700513597995952,-1.0258020692845915,-0.5508951944118343,51.85183662921498,65.0141238879751,0.5747329924669629,-0.1436237074153226,-1.8981381267161197,-1.8152379997349186,28.298650924523646,0.7849998474121165,2.061532591363502,-0.0637512207031179,-2.347712623704041,2.220210182297805,-1.2057319222035758,1.07822948079734,1.9221687407535129,46.677896312933036,-10.474938085298547,1.14198070150046,10,0.44750213623046164,-0.7862491607666087,-2.5762481689453196,-1.746248245239265,2.1975021362304545,4,0.04556913129600271,1.4413368056295368,47.162498474121094,-1.3255797448590336,47.95500183105469,1.6125346981751434,48.30500030517578,0.04556913129600271
1398,2013-10-07,46.58250045776367,46.98749923706055,46.58000183105469,46.98749923706055,11785200.0,-0.021787032704581266,1.0123389345188758,-0.8804338812133943,41.66929180960237,60.97788798998209,1.3676645877216629,1.1036449530079437,-0.9337527679882669,-0.767392794234425,29.8883438827536,1.0399971008300852,1.7725098724138633,-1.1984996795654297,-3.063537728290548,0.6665383691596887,-2.1310187039279853,-0.26598065520287406,2.7510939109268335,0.13709898546750754,-49.869145665891445,0.9325190243625581,10,1.0200004577636719,0.2512493133544922,-1.5387496948242188,-0.7087497711181641,2.9850006103515554,0,0.05415121686650992,-1.0258020692845915,47.61999893188477,1.4413368056295368,47.162498474121094,-1.3255797448590336,47.95500183105469,0.05415121686650992
1399,2013-10-08,45.63249969482422,47.09500122070313,45.62749862670898,46.56000137329102,16039600.0,-0.020393940934983035,-2.130659461834855,2.2901345038053074,33.34332910341605,56.49430551583262,2.116582791995242,2.1218746255509586,-0.05949852006067147,0.19535940281787134,30.021535761996283,1.4675025939941548,1.2777558670460536,-2.122750473022464,-4.093948886403865,-0.15155205964106244,-3.1083496797131644,-1.137151266331763,3.425735420102704,0.19069839833736876,-42.16984719139546,0.9855992066907021,10,1.4937496185302734,1.3562507629394531,-0.6381244659423828,0.24125099182128906,4.3125,1,0.08130168431017304,1.0123389345188758,46.58250045776367,-1.0258020692845915,47.61999893188477,1.4413368056295368,47.162498474121094,0.08130168431017304
1400,2013-10-09,45.9625015258789,46.17499923706055,45.02750015258789,45.849998474121094,13448000.0,0.007231728116180891,3.2697761564775516,-0.12129687133696326,33.85850058354437,51.93530873423816,1.6588588252758143,1.8376538002364171,-0.4587024303631324,-0.1388834364038516,30.00263281552671,1.1474990844726562,0.8871974356429391,-1.7619987487793054,-3.827487084434999,0.3034895868763883,-2.7947429166071487,-0.7292545809514621,2.6840452104618677,31.166712443033617,-6.858566572204623,1.032744167827846,10,0.7649993896484446,1.0262489318847727,-0.9681262969970632,-0.08875083923339133,4.074996948242195,2,0.08251290544099277,-2.130659461834855,45.63249969482422,1.0123389345188758,46.58250045776367,-1.0258020692845915,47.61999893188477,0.08251290544099277
1401,2013-10-10,47.25749969482422,47.27999877929688,46.38750076293945,46.48500061035156,10865600.0,0.028175102006059882,1.1834887215238103,6.866472263665156,35.878956896775435,47.89223878541625,0.20821794476551503,0.6543737948171255,-1.6929831193405818,-1.4188196010367946,29.591149165943666,1.317497253417983,0.5911899013963549,-0.5166255950927763,-2.479617064784861,1.4463658745993087,-1.4981213299388187,0.4648701397532662,0.8823805197911483,80.79713399961577,48.52054225046838,0.9814957348460424,10,-0.5424995422363281,-0.2687492370605469,-2.2643747329711914,-1.383749008178711,3.2425003051757812,3,0.03740150965389022,3.2697761564775516,45.9625015258789,-2.130659461834855,45.63249969482422,1.0123389345188758,46.58250045776367,0.03740150965389022
1402,2013-10-11,48.04999923706055,48.04999923706055,46.875,47.20000076293945,11915200.0,0.01676981531723154,1.7647090502733123,1.1003229533939736,44.27436410897405,45.98571211741355,-0.6901740920072541,-0.07917832512215739,-2.4317129116899494,-2.1912563828561673,29.116755537622474,1.1749992370605469,0.3616270422955239,0.2358739852905245,-1.714712585009515,2.186460555590564,-0.7394192998594917,1.2111672704405407,-3.0224990844726562,100.0,68.58356697184881,0.9752932851500193,10,-1.3349990844726562,-1.061248779296875,-3.1093740463256836,-2.176248550415039,1.9249992370605469,4,0.03168572546611759,1.1834887215238103,47.25749969482422,3.2697761564775516,45.9625015258789,-2.130659461834855,45.63249969482422,0.03168572546611759
1403,2013-10-14,48.36000061035156,48.4474983215332,47.50500106811523,47.59249877929688,8922400.0,0.0064516415861233245,1.000000000000015,0.9029449515756889,50.14873009821542,44.67252117100706,-1.0152288263411577,-0.32595131326679905,-2.7221609807733955,-2.4735602372184005,28.424924758120483,0.9424972534179759,0.06524160109293575,0.4951253890991225,-1.4568848681888724,2.4471356463871174,-0.48087973954487495,1.47113051774312,-3.27205047607422,97.4415860225848,63.08397816674998,0.9760051286439988,10,-1.6225013732910156,-1.0925006866455078,-4.023749351501465,-2.4862499237060547,0.9874992370605469,0,0.030138553336818585,1.7647090502733123,48.04999923706055,1.1834887215238103,47.25749969482422,3.2697761564775516,45.9625015258789,0.030138553336818585
1404,2013-10-15,47.84249877929688,48.60499954223633,47.84249877929688,48.25749969482422,10567600.0,-0.01070103028377356,-2.674694365291019,-0.5407165152388673,49.719843083328044,43.347263609315505,-0.6372453182836821,0.1971285572461099,-2.1950681804647516,-1.9229457254059383,27.603565652637595,0.762500762939446,-0.2129177221311096,-0.01950130462645916,-1.971463110294259,1.9324605010413407,-0.9954822074603626,0.9564795982074443,-2.620166717529308,78.6862084408524,39.379248450529076,0.9759809028339006,10,-1.0262489318847727,-0.22124862670899148,-3.5568733215332102,-1.9687480926513743,1.6875,1,0.03605585688105428,1.000000000000015,48.36000061035156,1.7647090502733123,48.04999923706055,1.1834887215238103,47.25749969482422,0.03605585688105428
1405,2013-10-16,48.90750122070313,48.95249938964844,47.959999084472656,48.10499954223633,10382800.0,0.022260594002818213,1.2240952629261892,-1.9337347182645965,52.86149648292851,43.73403875511102,-1.7354254117792394,-0.8736822311842616,-3.2246083929279763,-2.95768704566634,26.498585075633972,1.1100006103515554,-0.31476218074561757,1.0207509994506907,-0.9727124502254227,3.014214449126804,0.02401927461263398,2.0174827242887474,-3.4822091101074335,98.24568448198195,55.168118288001395,0.9967317248380585,10,-1.917501449584968,-1.2862510681152415,-4.196876525878913,-3.0337505340576243,1.4949989318847585,2,0.02121348358075381,-2.674694365291019,47.84249877929688,1.000000000000015,48.36000061035156,1.7647090502733123,48.04999923706055,0.02121348358075381
1406,2013-10-17,49.56999969482422,49.6875,48.86750030517578,48.91749954223633,12605200.0,0.0135459481180904,-1.1794051596092525,0.8130826016893892,56.82588616254129,44.28671092548061,-2.2579541355224677,-1.5451071271422663,-3.8311259732026457,-3.584088242148667,24.95878887660094,0.8199996948242188,-0.4513718425560356,1.6386245727539048,-0.46621805331266586,3.7434671988204755,0.5862032597206195,2.69104588578719,-3.8625310019043013,95.82221137152777,48.16513218918003,1.052421313033284,10,-2.2124996185302734,-1.9487495422363281,-4.627499580383301,-3.696249008178711,0.9599990844726634,3,0.00943108295692996,1.2240952629261892,48.90750122070313,-2.674694365291019,47.84249877929688,1.000000000000015,48.36000061035156,0.00943108295692996
1407,2013-10-18,50.11249923706055,50.24750137329102,49.23749923706055,49.68000030517578,14387200.0,0.010944110259758055,1.875437805785243,0.6628334570795503,62.133386242066194,46.56049919575437,-2.692897814853147,-2.1668025680138214,-4.305270236865951,-4.0794249563465215,23.355559308060922,1.0100021362304759,-0.5503128625002276,2.160874176025388,-0.02225259073277641,4.344000942783552,1.0693107926463057,3.25243755940447,-4.007027413432624,95.07740670162579,41.25588257642207,1.0915633833790828,10,-2.4749984741210938,-2.4749984741210938,-5.0099992752075195,-4.238748550415039,0.3699989318847656,4,0.007732616988555208,-1.1794051596092525,49.56999969482422,1.2240952629261892,48.90750122070313,-2.674694365291019,47.84249877929688,0.007732616988555208
1408,2013-10-21,50.0099983215332,50.41999816894531,49.81499862670898,50.26250076293945,11526000.0,-0.0020454161554077643,1.1321672962908442,-0.5838221155966378,59.261254593278096,49.44026869462793,-2.29435259595126,-2.09699511468267,-4.1263780688864955,-3.9414147067744096,21.452392188068032,0.6049995422363352,-0.47736084336089135,2.010873413085939,-0.3107403404836191,4.332487166655497,0.8500665363011635,3.1716802898707144,-3.4074829519457097,84.09311563530444,31.11716560196743,1.1608068767847786,10,-2.2862491607666016,-2.2862491607666016,-4.643747329711914,-4.136247634887695,0.8700027465820241,0,-0.0006998570003358129,1.875437805785243,50.11249923706055,-1.1794051596092525,49.56999969482422,1.2240952629261892,48.90750122070313,-0.0006998570003358129
1409,2013-10-22,49.99499893188477,50.66999816894531,49.87749862670898,50.01250076293945,12202800.0,-0.0002999278174734554,-5.277163403432142,0.06931351220688509,61.49941145328682,52.5114810134882,-1.7829519060026797,-2.056704530489931,-4.0331837002533675,-3.8790964435121893,20.605347302593692,0.7924995422363352,-0.4523795656630014,1.9128740310668988,-0.5722353567306371,4.397983418864435,0.6703193371681309,3.1554287249656667,-2.858035970387185,75.0922706606047,19.568935693591555,1.2425546938987662,10,-1.46624946594239,-2.146249771118171,-4.406248092651374,-4.121248245239265,1.00250244140625,1,-0.012951277093831814,1.1321672962908442,50.0099983215332,1.875437805785243,50.11249923706055,-1.1794051596092525,49.56999969482422,-0.012951277093831814
1410,2013-10-23,49.72249984741211,49.77750015258789,49.29499816894531,49.66999816894531,7476400.0,-0.0054505268585749445,4.9384023099133785,-2.999782040105839,65.32934533873816,55.78374639592851,-1.029243548186379,-1.7285011624906659,-3.67977237418296,-3.5685658396597972,20.046073378211588,0.7000007629394602,-0.24344216775161698,1.5487499237060547,-1.0395198107224743,4.137019658134584,0.2546150564917866,2.8428847909203228,-2.020251252722886,47.434150099256314,-12.63978170941298,1.2941348672142658,10,-0.9500007629394531,-1.8737506866455078,-4.03125,-3.8487491607666016,1.1425018310546875,2,-0.0038715082448784743,-5.277163403432142,49.99499893188477,1.1321672962908442,50.0099983215332,1.875437805785243,50.11249923706055,-0.0038715082448784743
1411,2013-10-24,50.727500915527344,50.84500122070313,49.90250015258789,49.96749877929688,8885600.0,0.020212199129154174,-1.1179813808356496,14.47576836445529,67.46277589823816,58.36023659473564,-1.6653956268444645,-2.687176478497655,-4.583422506322094,-4.529345148660383,19.61239471701319,1.1225013732910227,0.18269728178619715,2.436875915527345,-0.3923921938043975,5.266144024859088,1.0222418608614774,3.851509970193213,-2.550412388957149,92.6905032546502,29.64470452166467,1.41463405466587,10,-1.552499771118164,-2.791250228881836,-4.773750305175781,-4.853750228881836,0.5550003051757884,3,-0.006406796255952973,4.9384023099133785,49.72249984741211,-5.277163403432142,49.99499893188477,1.1321672962908442,50.0099983215332,-0.006406796255952973
1412,2013-10-25,50.76499938964844,50.974998474121094,50.38000106811523,50.93500137329102,11014400.0,0.0007392139065462988,3.7600518806745056,-0.22368619183858998,76.47988221900103,61.285920163711815,-1.4273741816511532,-2.664174934753383,-4.48142166114026,-4.510059355093077,19.1819751699086,0.5949974060058665,0.6222411604859772,2.3492494583129897,-0.6884509649605235,5.386949881586503,0.8303992466762296,3.86809966994975,-2.107686578134313,87.50005676631804,15.815267677028103,1.5188502116367582,10,-1.3562507629394531,-2.7637500762939453,-4.171874046325684,-4.64124870300293,-0.3274993896484375,4,-0.004629185721993223,-1.1179813808356496,50.727500915527344,4.9384023099133785,49.72249984741211,-5.277163403432142,49.99499893188477,-0.004629185721993223
1413,2013-10-28,50.77000045776367,51.125,50.61249923706055,50.89250183105469,6854400.0,9.851409781069798e-05,-1.342840202634952,0.720587905306825,86.94712977426776,65.422285351594,-1.1784973869856827,-2.5647918567951606,-4.337541637495818,-4.466173115637801,19.246518647376,0.5125007629394531,0.9848573586066109,2.204500579833983,-0.9913733862727554,5.400374545940721,0.6065635967806102,3.8024375628873557,-1.6491505137281521,80.60113732062602,-0.12192001213010428,1.597936983053371,10,-1.2275009155273438,-2.6937503814697266,-3.8199996948242188,-4.542499542236328,-0.08499908447264914,0,-0.005662838019029337,3.7600518806745056,50.76499938964844,-1.1179813808356496,50.727500915527344,4.9384023099133785,49.72249984741211,-0.005662838019029337
1414,2013-10-29,51.06000137329102,51.3125,50.86999893188477,50.86999893188477,8599600.0,0.005712052647480315,-3.657846129135807,-1.5510229502070811,86.87159609088175,69.20118530803326,-1.077398713679493,-2.7803630015741803,-4.48713198441407,-4.707459208634454,19.051515172375115,0.5424995422363281,1.2332526990984434,2.3567514419555735,-1.023993588766551,5.737496472677698,0.6663789265945113,4.047123957316636,-1.5383214180626084,87.48458996059603,0.47262344798602385,1.690372515361063,10,-0.9700012207031321,-2.8900012969970774,-3.7575006484985423,-4.57875061035157,-0.6324996948242259,1,-0.0035252702768228117,-1.342840202634952,50.77000045776367,3.7600518806745056,50.76499938964844,-1.1179813808356496,50.727500915527344,-0.0035252702768228117
1415,2013-10-30,50.95500183105469,51.224998474121094,50.40999984741211,51.21500015258789,11946400.0,-0.0020563952097983895,4.821523453998011,-1.3683946353999357,82.3066821320961,72.03238486020601,-0.7279717994565047,-2.5708985276018126,-4.22586237465412,-4.563401217508627,18.642147524535275,0.8149986267089844,1.4131093450268182,2.1017518997192397,-1.4031420312950615,5.606645830733541,0.34930493421209263,3.8541988652263868,-1.0751578668719546,74.64551718913596,-12.609264167910396,1.7524469655071495,10,-0.6800022125244141,-2.785001754760742,-3.5181264877319336,-4.473751068115234,-0.4875030517578054,2,0.0008340602631562444,-3.657846129135807,51.06000137329102,-1.342840202634952,50.77000045776367,3.7600518806745056,50.76499938964844,0.0008340602631562444
1416,2013-10-31,49.16749954223633,49.724998474121094,48.56499862670898,49.26250076293945,24035200.0,-0.03508001618261081,1.2745169904183604,0.3653916692342679,58.3178209084394,71.60843315646969,1.1135312910686181,-0.6592868498281561,-2.341306499074747,-2.736180124858052,18.545581532117072,2.3900032043457102,1.6131002486375579,0.21399955749511435,-3.2008117676499737,3.6288108826402024,-1.493406105077426,1.9214052200676548,2.145000457763672,21.929048748960618,-61.081607213579765,1.7074056625725427,10,0.7712497711181641,-0.9974994659423828,-1.7024993896484375,-2.686248779296875,1.2299995422363281,3,0.03452488233151385,4.821523453998011,50.95500183105469,-3.657846129135807,51.06000137329102,-1.342840202634952,50.77000045776367,0.03452488233151385
1417,2013-11-01,49.790000915527344,50.24250030517578,49.63000106811523,49.73749923706055,13233600.0,0.012660830408027346,-3.579467507094486,-0.5526421458400257,60.170689911518636,71.70948152516308,0.49223662882160824,-1.1709150109322195,-2.8617912452523626,-3.3129037956137353,18.580535832422495,1.0750007629394531,1.7297376096953627,0.7280008316040067,-2.64606468904946,4.102066352257474,-0.9590319287227231,2.4150335919307366,1.4675490570068348,44.58604828106162,-35.0873172105765,1.6870327603267334,11,0.14874839782714844,-1.6200008392333984,-2.1150007247924805,-3.3087501525878906,0.06749725341796875,4,0.029975904352922855,1.2745169904183604,49.16749954223633,4.821523453998011,50.95500183105469,-3.657846129135807,51.06000137329102,0.029975904352922855
1418,2013-11-04,49.10499954223633,50.0,49.04750061035156,49.91999816894531,11089200.0,-0.013757810015974425,-1.048393514169808,-15.523287074039091,58.770404439726185,71.40625852365635,1.1570386558328138,-0.30276783913033967,-2.082080429196033,-2.5980177897021264,18.932617442056287,0.9524993896484375,1.7385371562477445,-0.08312549591064311,-3.249105567983719,3.0828545761624326,-1.6661155319471774,1.4998645401258912,2.098699403381346,19.654254617551832,-57.659493844429875,1.5829900360365372,11,0.8337497711181641,-0.9349994659423828,-1.4268741607666016,-2.623748779296875,2.3100013732910156,0,0.027135739134210857,-3.579467507094486,49.790000915527344,1.2745169904183604,49.16749954223633,4.821523453998011,50.95500183105469,0.027135739134210857
1419,2013-11-05,49.34249877929688,49.49250030517578,48.75,48.84500122070313,11058000.0,0.00483655919508319,-1.1600008877840462,-0.6104274808445708,53.414422064630635,70.08237815986664,0.9132909555263709,-0.26147833312580815,-2.187113839745244,-2.798678764656877,19.787642156069378,0.7425003051757812,1.647213666883836,-0.031126213073726205,-2.718502027160824,2.6562496010133714,-1.3748141201172785,1.3125616939698261,1.80842615994262,29.229330721365486,-43.55972669835836,1.3436879070435495,11,0.5962505340576101,-1.1724987030029368,-1.5637483596801829,-2.861248016357429,1.5175018310546804,1,0.02720783558204043,-1.048393514169808,49.10499954223633,-3.579467507094486,49.790000915527344,1.2745169904183604,49.16749954223633,0.02720783558204043
1420,2013-11-06,49.75500106811523,50.04750061035156,49.34749984741211,49.68500137329102,8878800.0,0.008359979713703058,1.1374108931649816,0.14070359465093452,51.511447507764906,68.31000833870293,0.5653347921233376,-0.3955691523614533,-2.452936447644909,-3.177238512767943,20.297429145108353,0.7050018310546804,1.6094369472152437,0.19175109863280682,-1.9649997913951722,2.348501988660786,-0.8866243463811827,1.2701265436467963,1.3442053448736644,70.9389717269245,1.0195232129861438,1.078375445013991,11,0.18374824523926492,-1.585000991821282,-1.9825000762939382,-3.273750305175774,2.0849990844726634,2,0.013516241501651427,-1.1600008877840462,49.34249877929688,-1.048393514169808,49.10499954223633,-3.579467507094486,49.790000915527344,0.013516241501651427
1421,2013-11-07,49.0250015258789,50.09000015258789,49.0250015258789,49.99250030517578,10832400.0,-0.014671882756809751,-1.2015503264675091,-13.821471389648684,41.379337455963906,64.40994780947658,1.1492989655312513,0.49923252779793614,-1.590097594030759,-2.423823070601209,21.19974312533757,1.0649986267089915,1.5315300243823557,-0.6266235351562557,-2.513531466951413,1.2602843966389017,-1.570077501053838,0.31683043074132655,2.0235207313843944,18.425559105430832,-46.31587548798775,0.9434539658975795,11,0.913747787475593,-0.8550014495849538,-1.25250053405761,-2.543750762939446,2.912498474121101,3,0.02942370644611869,1.1374108931649816,49.75500106811523,-1.1600008877840462,49.34249877929688,-1.048393514169808,49.10499954223633,0.02942370644611869
1422,2013-11-08,49.5724983215332,49.6150016784668,48.94250106811523,48.94250106811523,11462400.0,0.011167705836078179,-1.1349318801089663,-0.6511607734283847,46.76046026050095,59.94476230794694,0.46361044808217855,0.07551768059607866,-1.9969436822533808,-2.9389739514361253,21.497845191268432,0.6725006103515696,1.4520475662714247,-0.15525169372558878,-1.8865218643387252,1.5760184768875476,-1.0208867790321534,0.7103833915809759,1.426353463119007,61.380464766719896,-0.8753925945407417,0.8656350853065671,11,0.36625099182128906,-1.4024982452392578,-1.8956232070922852,-3.09124755859375,3.740001678466797,4,0.016642307546987034,-1.2015503264675091,49.0250015258789,1.1374108931649816,49.75500106811523,-1.1600008877840462,49.34249877929688,0.016642307546987034
1423,2013-11-11,49.81750106811523,49.92499923706055,49.55500030517578,49.65999984741211,8385200.0,0.004942311863987747,-1.0135979571923852,0.25000302755069737,48.72898162281694,55.70669403371752,0.07742935560288089,-0.05764989886706218,-2.087892373517505,-3.1332319768299257,21.60367657474484,0.3699989318847656,1.2623444512475004,0.01687602996825177,-1.5902305138424566,1.6239825737789602,-0.7866772419370989,0.8204293018736024,1.13267365337812,79.66424974307678,18.245915405675795,0.8035532719053539,11,0.07749748229981179,-1.647500991821282,-2.366875648498528,-3.336250305175774,4.020000457763672,0,0.0008028724840172252,-1.1349318801089663,49.5724983215332,-1.2015503264675091,49.0250015258789,1.1374108931649816,49.75500106811523,0.0008028724840172252
1424,2013-11-12,49.56750106811523,49.79499816894531,49.2125015258789,49.70249938964844,9016400.0,-0.005018316748930829,2.6406508911009565,-0.8571255570626686,48.88650409641086,51.99334091864138,0.10443655620059644,0.3459459456584284,-1.7045217770494645,-2.8375772548812606,21.483868336218055,0.6049995422363281,0.9824096715733077,-0.31937408447266336,-1.644401675048556,1.0056535061032292,-0.9818878797606061,0.3431397108152794,1.3349701314824358,54.46627439247331,-8.360711125195095,0.6625137952879453,11,-0.16375160217284446,-1.397500991821282,-2.3493757247924734,-3.086250305175774,4.452499389648445,1,0.037272402433063956,-1.0135979571923852,49.81750106811523,-1.1349318801089663,49.5724983215332,-1.2015503264675091,49.0250015258789,0.037272402433063956
1425,2013-11-13,49.94499969482422,49.94499969482422,49.125,49.162498474121094,8181600.0,0.007615849469398084,1.095842595842596,-5.796377405408156,43.82154999795186,50.38264415080943,-0.48209492959804123,0.052870073226984005,-1.934824044098491,-3.1618526466115,21.144571603758884,0.8199996948242188,0.6335097560705663,0.00624961853027628,-1.2359852994813139,1.2484845365418664,-0.6148678404755188,0.6273670775360713,0.9107220533156735,87.36378444865538,27.144697187893044,0.6211174590057966,11,-0.4487495422363281,-1.7749996185302734,-2.8874998092651367,-3.4637489318847656,4.0475006103515625,2,0.018320170610035325,2.6406508911009565,49.56750106811523,-1.0135979571923852,49.81750106811523,-1.1349318801089663,49.5724983215332,0.018320170610035325
1426,2013-11-14,50.037498474121094,50.05749893188477,49.69250106811523,49.98249816894531,10909600.0,0.0018520128113337364,6.6840668165748,0.07028782028782028,44.305280671935684,48.619820901966875,-0.4897038100202593,-0.00296089540346145,-1.8761779738086304,-3.208831901862389,20.307931974405584,0.36499786376954546,0.245741599178956,0.07537345886230185,-1.1551846264719146,1.3059315441965182,-0.5399055838048028,0.6906525015294065,0.7724088115901822,98.20623353518704,39.72624418084849,0.615279042667108,11,-0.6174983978271484,-1.1874980926513672,-3.179372787475586,-3.5562477111816406,4.470001220703125,3,0.036023017405616864,1.095842595842596,49.94499969482422,2.6406508911009565,49.56750106811523,-1.0135979571923852,49.81750106811523,0.036023017405616864
1427,2013-11-15,50.5,50.6349983215332,49.93500137329102,49.93999862670898,12391600.0,0.009243098475798295,-1.456147395613772,10.181786655569557,48.02775559428147,47.42619325247303,-0.9397224696552513,-0.45844822631718785,-2.1827513546425763,-3.631364423503534,19.248102069,0.6999969482421804,-0.0580214591847934,0.5184999465942397,-0.7340332303694979,1.7710331235579773,-0.10776664188762908,1.1447665350761085,0.2650091125312315,91.05970386800627,33.91646677541807,0.6262665884818691,11,-0.8075008392333984,-1.40625,-3.6481246948242188,-4.018749237060547,4.182498931884773,4,0.02846534653465338,6.6840668165748,50.037498474121094,1.095842595842596,49.94499969482422,2.6406508911009565,49.56750106811523,0.02846534653465338
1428,2013-11-18,49.974998474121094,50.6775016784668,49.81750106811523,50.5,16380800.0,-0.010396069819384235,-1.047629427792898,-0.9375004257464067,42.33755625731078,46.19543038499304,-0.31104294642778285,0.06724441143196458,-1.5198592090194794,-3.075467758220114,17.978652284319715,0.8600006103515696,-0.0892777025929945,-0.004751586914061079,-1.2572149135675517,1.2477117397394295,-0.6309832502408028,0.6214800764126807,0.7460104286936939,54.75024509864145,1.3852942427461485,0.6262316633267447,11,-0.16499710083007812,-0.5662479400634766,-3.1231231689453125,-3.4937477111816406,5.075000762939453,0,0.06678342426778028,-1.456147395613772,50.5,6.6840668165748,50.037498474121094,1.095842595842596,49.94499969482422,0.06678342426778028
1429,2013-11-19,49.34749984741211,50.099998474121094,49.20500183105469,50.0875015258789,14462800.0,-0.01255625104288749,1.3398740394636455,1.4095229099152642,39.4278133280748,44.852804365027474,0.354521397143742,0.6785357008373794,-0.8075977523111675,-2.4143816357365395,16.25939914822424,0.8949966430664062,-0.2035667341495042,-0.5998752593994112,-1.8837592415534914,0.684008722754669,-1.2418172504764513,0.042066731677628866,1.3303888498805634,14.331697704304153,-34.84017869239839,0.6419419910770415,11,0.46250152587890625,0.22999954223632812,-2.3450002670288086,-2.7137489318847656,5.569999694824219,1,0.0909874196737499,-1.047629427792898,49.974998474121094,-1.456147395613772,50.5,6.6840668165748,50.037498474121094,0.0909874196737499
1430,2013-11-20,49.52999877929688,50.04999923706055,49.41749954223633,49.44499969482422,10197200.0,0.003698240689985921,-8.03574931880109,-0.11486336713285981,53.02208548609001,46.146443035041486,0.1528201039651691,0.5068627427279182,-0.9153278906387428,-2.5717505817788933,15.143283203333027,0.7024993896484375,-0.2543153562730822,-0.40775127410888246,-1.701581341993382,0.8860787937756172,-1.0546663080511323,0.23916375983336735,1.1475028991699148,22.07110233752286,-29.28495138669986,0.64691503394225,11,0.2800025939941335,0.10625076293944602,-2.311248779296882,-2.8962478637695384,5.697502136230462,2,0.09065216614427962,1.3398740394636455,49.34749984741211,-1.047629427792898,49.974998474121094,-1.456147395613772,50.5,0.09065216614427962
1431,2013-11-21,50.40250015258789,50.5,49.36249923706055,49.81999969482422,12776400.0,0.017615614673822888,1.9260464043725498,6.853020375190164,54.9019536008353,47.051053406189745,-0.5629327601522576,-0.4123781237255457,-1.6913060072880342,-3.4138731445247714,13.443444793913983,1.1375007629394531,-0.24779862854321522,0.4810001373291044,-0.778781557823045,1.7407818324812538,-0.14889071024696676,1.1108909849051756,0.23275146484375142,81.32417287769393,27.909182261188235,0.6298908475760739,11,-0.5012493133544922,-0.46375083923339844,-3.0968751907348633,-3.768749237060547,5.267498016357422,3,0.07122662847516636,-8.03574931880109,49.52999877929688,1.3398740394636455,49.34749984741211,-1.047629427792898,49.974998474121094,0.07122662847516636
1432,2013-11-22,50.52999877929688,50.584999084472656,49.959999084472656,50.42499923706055,8150800.0,0.0025296091726205727,4.813949362147584,0.18025658321273788,62.52196468353765,48.583607079603155,-0.603825181060138,-0.5885609285107165,-1.7505641036760196,-3.517128318906778,11.604113548059306,0.625,-0.2506308187148818,0.6202487945556712,-0.6104553602605307,1.850952949371873,0.004896717147566676,1.2356008719637757,0.06384777832030863,89.9828241456766,30.96315819695448,0.6153520774081018,11,-0.6287479400634837,-0.5912494659423899,-3.040623664855964,-3.8962478637695384,4.722499847412095,4,0.07871563450654584,1.9260464043725498,50.40250015258789,-8.03574931880109,49.52999877929688,1.3398740394636455,49.34749984741211,0.07871563450654584
1433,2013-11-25,50.48249816894531,50.662498474121094,50.32749938964844,50.63000106811523,6742000.0,-0.0009400477241062744,2.1529665200610357,-1.4047956403268127,60.36363081498572,49.85884338166703,-0.5052020891689892,-0.5941668827493274,-1.6370305941953518,-3.4603835475711264,9.602373222992219,0.33499908447265625,-0.11401999017650866,0.5871232986450181,-0.6074593972308548,1.781705994520891,-0.010168049292914816,1.184414646582951,-1.9174995422363352,87.65003638038704,23.835065945690303,0.5972913479379351,11,-0.5812473297119141,-0.5437488555908203,-2.8449974060058594,-3.8324966430664062,4.807502746582031,0,0.08319716565697055,4.813949362147584,50.52999877929688,1.9260464043725498,50.40250015258789,-8.03574931880109,49.52999877929688,0.08319716565697055
1434,2013-11-26,50.88000106811523,50.9000015258789,50.40499877929688,50.665000915527344,11246000.0,0.007874073462839082,2.882358221012267,-1.4575995034525784,60.255240426745274,51.684808984866294,-0.778852403217023,-1.0602035683568616,-1.980412176531594,-3.835499120890475,7.462111336430582,0.49500274658201704,-0.03882486932264584,0.9936262130737248,-0.16621914726946585,2.1534715734169154,0.413703532902133,1.5735488932453165,-2.27305244445801,98.69915915513575,34.30707202825921,0.5799226801715943,11,-0.8274993896484304,-0.9412517547607351,-3.1562519073486257,-4.143751144409173,4.077499389648445,1,0.0819575094615812,2.1529665200610357,50.48249816894531,4.813949362147584,50.52999877929688,1.9260464043725498,50.40250015258789,0.0819575094615812
1435,2013-11-27,50.99750137329102,51.20750045776367,50.75749969482422,50.875,5939600.0,0.0023093612953839493,-1.5174728170982852,0.5697734248860546,70.24114203666025,54.56657135872457,-0.8173028656886885,-1.2378203562173766,-2.057831772930875,-3.926108916111133,5.896223961492756,0.4500007629394531,0.011594621516422876,1.109001541137701,-0.05921294887509987,2.277216031150502,0.5248942961313006,1.6931087861441014,-2.298830633544938,88.61794333162452,17.650843629529263,0.5841072450064018,11,-0.791250228881843,-1.0587520599365305,-2.8087520599365305,-4.136251449584968,4.3799972534179545,2,0.07686647508966638,2.882358221012267,50.88000106811523,2.1529665200610357,50.48249816894531,4.813949362147584,50.52999877929688,0.07686647508966638
1436,2013-11-29,50.8650016784668,51.26750183105469,50.8650016784668,51.12749862670898,4139200.0,-0.0025981605226961246,-2.0667034819508223,-2.142808208513504,64.49806077493683,56.39660526768628,-0.6203098364319288,-1.0241354815767778,-1.8945078023637336,-3.7652202992348833,6.185974190373623,0.4025001525878906,0.08334628148151069,0.8916267395019517,-0.3024007628153811,2.0856542418192845,0.29461298834328176,1.4886404906606217,-2.0158011556396573,69.21611418101612,-2.8412058530594066,0.597013751158668,11,-0.6287498474121094,-0.9262523651123047,-2.554377555847168,-4.003751754760742,4.689998626708984,4,0.08576622614970586,-1.5174728170982852,50.99750137329102,2.882358221012267,50.88000106811523,2.1529665200610357,50.48249816894531,0.08576622614970586
1437,2013-12-02,51.28250122070313,51.62250137329102,51.0250015258789,51.0250015258789,8762000.0,0.008207992302359024,-3.640781013895739,-0.9809626227984298,65.82073233931519,59.00584705457567,-1.0226849285992756,-1.3956429100416656,-2.308901177286778,-4.164628235195828,6.221029123479168,0.7574996948242259,0.18420610990528274,1.2345012664794979,-0.09063155255548594,2.5596340855144817,0.5719348569620024,1.8970676759969933,-2.239836593217788,73.74520217864553,2.5406343820845905,0.6625664095174923,12,-0.8687496185302805,-1.188751220703132,-2.7268753051757884,-4.333749771118171,4.194999694824212,0,0.08555543984408698,-2.0667034819508223,50.8650016784668,-1.5174728170982852,50.99750137329102,2.882358221012267,50.88000106811523,0.08555543984408698
1438,2013-12-03,50.4375,50.6500015258789,49.98249816894531,49.98249816894531,17032800.0,-0.016477379234420053,-1.9340688822562484,1.7669994963111229,58.32534498354751,61.105572794072636,-0.11753902175524189,-0.46978157049535696,-1.4496747104438086,-3.309299115862629,6.306856774147569,1.3000030517578196,0.2612549360818548,0.3228750228881836,-0.9349069286399185,1.5806569744162857,-0.30601595287586747,0.9517659986522347,-1.136851697934091,27.743959880628,-43.695113860814686,0.6288909757640493,12,0.05500030517578125,-0.34375,-1.7325010299682617,-3.4237499237060547,4.845001220703132,1,0.09546465678729077,-3.640781013895739,51.28250122070313,-2.0667034819508223,50.8650016784668,-1.5174728170982852,50.99750137329102,0.09546465678729077
1439,2013-12-04,50.68500137329102,50.83250045776367,50.27000045776367,50.44499969482422,11739200.0,0.004907090424605132,1.102804338060707,0.5274740936986642,57.262030884417406,61.576677838331236,-0.17362193583506524,-0.644597998403313,-1.6564089896701475,-3.5430523863976546,6.7183644156528874,0.5625,0.28418658195658963,0.5032512664795021,-0.7239499168533143,1.7304524498123186,-0.11034932518690255,1.1168518581459068,-1.1521677641026002,42.83547754566604,-25.490853835184453,0.6136005916664069,12,-0.19250106811524148,-0.5912513732910227,-1.875626564025886,-3.5962505340576243,4.039997100830071,2,0.09085527113476566,-1.9340688822562484,50.4375,-3.640781013895739,51.28250122070313,-2.0667034819508223,50.8650016784668,0.09085527113476566
1440,2013-12-05,50.4275016784668,50.73500061035156,50.38000106811523,50.54750061035156,13260000.0,-0.005080392381323295,-2.3023189794359826,-0.49999205276959496,53.707250599943826,61.4439330604544,0.25096904751114835,-0.3521899617266655,-1.3459479755146972,-3.2696895281704315,6.7069454344503034,0.35499954223633523,0.39452069296741854,0.21212654113769247,-1.0026313316540865,1.4268844139294714,-0.395252395258197,0.8195054775335819,-0.6857012928681172,27.134307319784863,-35.86694902204876,0.6073789363958882,12,0.36374855041503906,-0.3337516784667969,-1.297501564025879,-3.2450008392333984,5.234996795654297,3,0.08983190974204547,1.102804338060707,50.68500137329102,-1.9340688822562484,50.4375,-3.640781013895739,51.28250122070313,0.08983190974204547
1441,2013-12-06,50.46749877929688,50.959999084472656,50.25,50.92499923706055,9106800.0,0.0007931604679747295,1.6919388780815874,3.812537749944309,49.664070176213414,60.01527811519616,0.24715232042126445,-0.2936324785561908,-1.3475460000808326,-3.2944676811788938,7.066736546190872,0.7099990844726562,0.5966393441951254,0.17999877929688068,-0.9011128664170514,1.2611104250108127,-0.36055704356008533,0.7205546021538467,-0.5376282949289717,29.573150166195177,-28.64463467721278,0.5405558228569649,12,0.33500099182128196,-0.3737487792968821,-1.2449989318847727,-3.2849979400634837,5.472499847412095,4,0.09729033469410431,-2.3023189794359826,50.4275016784668,1.102804338060707,50.68500137329102,-1.9340688822562484,50.4375,0.09729033469410431
1442,2013-12-09,50.397499084472656,50.67499923706055,50.34000015258789,50.44499969482422,12667200.0,-0.0013870252443131115,-3.123104371097235,0.10382636682759415,54.82031534252625,59.39935417381177,0.33121072649714733,-0.1672307671112918,-1.2350586351244601,-3.2149703065257142,7.519765520412508,0.33499908447265625,0.6744399380226156,0.06874904632568501,-0.9591412243180102,1.0966393169693802,-0.4451960889961626,0.5826941816475326,-0.29836551121243815,42.45529686317055,-15.531857359601567,0.5139451353218464,12,0.4050006866455078,-0.21124839782714844,-1.3431243896484375,-3.176248550415039,5.045001983642571,0,0.10233645149848591,1.6919388780815874,50.46749877929688,-2.3023189794359826,50.4275016784668,1.102804338060707,50.68500137329102,0.10233645149848591
1443,2013-12-10,49.85749816894531,50.42250061035156,49.85749816894531,50.227500915527344,15647200.0,-0.010714835564007541,-2.054044580077118,7.789431416639897,55.93711392306118,58.91956234006909,0.864101511110313,0.39623546839594326,-0.6422529416242497,-2.664164334419766,7.507598997817844,0.56500244140625,0.6631269756468328,-0.47325172424316264,-1.49710155562137,0.5505981071350448,-0.9851766399322699,0.03867319144594461,1.7650032043457102,0.0,-60.88577319685789,0.5119249156891039,12,0.8825016021728516,0.3287525177001953,-0.8031234741210938,-2.6362476348876953,8.1875,1,0.1127213148068178,-3.123104371097235,50.397499084472656,1.6919388780815874,50.46749877929688,-2.3023189794359826,50.4275016784668,0.1127213148068178
1444,2013-12-11,51.415000915527344,51.977500915527344,50.25,50.25,40328000.0,0.03123908747495374,-1.9656644771740484,-3.1486277501701134,66.62257679509219,58.517499535450426,-0.6811621699925396,-1.0706534681930293,-2.1448499309376245,-4.2068848623815285,8.366011539118967,2.1200027465820312,0.6299669924711608,0.9918760299682603,-0.07451621473450842,2.058268274671029,0.45867990761687594,1.5250721523196447,-1.5575027465820312,73.46701550708417,7.354547908130215,0.5331961223513845,12,-0.4975013732910156,-1.0512504577636719,-2.360626220703125,-4.1875,6.567497253417969,2,0.07522124353415705,-2.054044580077118,49.85749816894531,-3.123104371097235,50.397499084472656,1.6919388780815874,50.46749877929688,0.07522124353415705
1445,2013-12-12,50.86000061035156,51.412498474121094,50.625,51.24250030517578,11469200.0,-0.010794520962619902,1.179938542117657,-0.32832566028592197,54.27370437601153,57.38145993556983,-0.16507712792819973,-0.4675609309642965,-1.5289777595615561,-3.6296412505614697,9.134650010361764,0.7900009155273438,0.6058868633589825,0.3911256790161133,-0.6673796584686258,1.4496310165008524,-0.1381269897262527,0.9203783477584793,-1.00250244140625,47.287789745675184,-16.202357241668814,0.5292526687423679,12,0.057498931884765625,-0.39999961853027344,-1.8056259155273438,-3.6324996948242188,7.38750076293946,3,0.07599287883183559,-1.9656644771740484,51.415000915527344,-2.054044580077118,49.85749816894531,-3.123104371097235,50.397499084472656,0.07599287883183559
1446,2013-12-13,51.84000015258789,52.0,50.97999954223633,51.12749862670898,17674400.0,0.019268571185130368,-1.0248154178183333,-1.8627505734516991,60.556004684603664,56.796490196157436,-1.1088344670512384,-1.3761538246687337,-2.409914048587396,-4.574168040331912,10.011862127604859,1.1399993896484375,0.5773776459086122,1.2810001373291016,0.07981585596608909,2.482184418692114,0.6804079966475953,1.8815922780106078,-1.9401019287109378,92.53210218572619,31.05497510993689,0.6005921406815067,12,-0.9112510681152344,-1.3687496185302734,-2.785625457763672,-4.612499237060547,5.222499847412109,4,0.07373646431870973,1.179938542117657,50.86000061035156,-1.9656644771740484,51.415000915527344,-2.054044580077118,49.85749816894531,0.07373646431870973
1447,2013-12-16,51.9375,52.64250183105469,51.8224983215332,52.0099983215332,14779600.0,0.0018807840880619153,-4.421480724851511,-0.10175181231194151,61.630701001151316,57.16375197589119,-1.233351984419599,-1.4339577343022043,-2.4199240800203228,-4.6666435017086485,10.584743650713142,0.8200035095214844,0.4891499595628943,1.3066249847412124,-0.04260234682386255,2.6558523163062873,0.6320113189586749,1.9812386505237498,-1.9535977050781241,74.68578441578366,15.836956855868848,0.6746136657825389,12,-0.6875,-1.144998550415039,-2.8831253051757812,-4.709999084472656,3.375,0,0.0770637521388009,-1.0248154178183333,51.84000015258789,1.179938542117657,50.86000061035156,-1.9656644771740484,51.415000915527344,0.0770637521388009
1448,2013-12-17,53.3125,53.45249938964844,51.959999084472656,52.15499877929688,20647200.0,0.026474127557160054,1.0765221637228262,-15.96590370955002,66.8164415121228,58.225353156747346,-2.4112101664745893,-2.683694725552975,-3.6562059994805622,-6.022944114649086,11.502295330750872,1.5149993896484375,0.4877418844954775,2.514749908447264,0.7465536188576962,4.282946198036832,1.6306517636524802,3.398848053242048,-3.1690817329101577,95.62843352598402,40.092847115525515,0.8840981447947855,12,-1.657501220703125,-2.0237503051757812,-4.258125305175781,-5.9850006103515625,0.7425003051757812,1,0.03995312671728435,-4.421480724851511,51.9375,-1.0248154178183333,51.84000015258789,1.179938542117657,50.86000061035156,0.03995312671728435
1449,2013-12-18,53.8375015258789,53.86999893188477,52.5,53.2750015258789,16142000.0,0.009847625338877286,3.3665665616981237,0.4859606106145723,68.58638063772305,59.878589827611705,-2.728984229608578,-3.0093608480842207,-4.002902765260487,-6.521093674159111,13.198910834481564,1.3699989318847727,0.46158892557491527,2.815251350402825,0.7136320087778145,4.916870692027835,1.7644416795903197,3.86606102121533,-3.42935676898437,98.99853877649821,45.6793728341611,1.0508096708125043,12,-1.97375297546386,-2.3400020599365163,-4.805002212524407,-6.45500183105468,1.4025001525878977,2,0.0781517812642909,1.0765221637228262,53.3125,-4.421480724851511,51.9375,-1.0248154178183333,51.84000015258789,0.0781517812642909
1450,2013-12-19,54.02000045776367,54.46749877929688,53.6349983215332,53.73249816894531,13394800.0,0.0033898105727854233,-2.4507649128355435,0.5111151801215278,70.51363964664692,62.195208657659876,-2.624266010737628,-2.9916145127826326,-4.011938598608111,-6.673291168490216,15.103005627324642,0.832500457763679,0.5492203350157823,2.7732501983642592,0.40097591347206674,5.145524483256452,1.5871130559181594,3.959387340810359,-3.2656702833701203,87.16850410237265,34.3788475257855,1.186137142446097,12,-1.8575019836425781,-2.2237510681152344,-5.233125686645508,-6.637500762939453,0.25999832153321023,3,0.07335241905967349,3.3665665616981237,53.8375015258789,1.0765221637228262,53.3125,-4.421480724851511,51.9375,0.07335241905967349
1451,2013-12-20,53.99250030517578,54.54999923706055,53.974998474121094,54.18000030517578,23263600.0,-0.000509073534891824,-4.168461116444932,-0.6521687210582882,68.56162980521,63.72202137573584,-2.284388305883134,-2.826275043438983,-3.8494665171287608,-6.557740343526433,16.680971984255937,0.5750007629394531,0.6404188312198116,2.5662500381469755,-0.06607873308700363,5.198578809380955,1.2500856525299824,3.8824144237639686,-2.7925898981938317,79.56008268554598,28.205803852204895,1.3161643856169898,12,-1.7887516021728516,-2.114999771118164,-5.159375190734863,-6.454999923706055,1.2275009155273509,4,0.0788072610837649,-2.4507649128355435,54.02000045776367,3.3665665616981237,53.8375015258789,1.0765221637228262,53.3125,0.0788072610837649
1452,2013-12-23,54.50749969482422,54.70750045776367,54.13750076293945,54.24750137329102,7994800.0,0.0095383504512212,-1.3750009934116936,-1.386657714843712,79.19654936885094,66.3064030919347,-2.4083357446833986,-3.1916489527357044,-4.246275348908526,-6.989422731583886,18.291806044466806,0.7150001525878906,0.8028976557754532,2.8823743820190444,-0.04888332324714639,5.813632087285235,1.416745529385949,4.34800323465214,-2.8385768516312666,92.72063101100882,36.79437543846049,1.4656288526330938,12,-2.028749465942383,-2.551248550415039,-5.372499465942383,-6.969999313354492,-0.6500015258789062,0,0.04687428921672576,-4.168461116444932,53.99250030517578,-2.4507649128355435,54.02000045776367,3.3665665616981237,53.8375015258789,0.04687428921672576
1453,2013-12-24,54.68249893188477,54.897499084472656,54.25500106811523,54.61750030517578,5207600.0,0.0032105533741291215,1.595957182820753,0.24999633199821483,78.97787668861545,67.67921419121507,-2.0416314265846793,-3.199923121558207,-4.3086074882184064,-7.098521843762818,19.948767592484767,0.642498016357429,1.015955066325951,2.8473735809326257,-0.33061741226667607,6.0253645741319275,1.2583780843329748,4.436369077532277,-2.5274036703605063,91.03231554996927,32.06837280276795,1.5889954965996511,12,-1.9212493896484446,-2.631248474121101,-5.289374351501472,-7.144998550415046,-1.3149986267089915,1,0.011521073111526725,-1.3750009934116936,54.50749969482422,-4.168461116444932,53.99250030517578,-2.4507649128355435,54.02000045776367,0.011521073111526725
1454,2013-12-26,55.04999923706055,55.0625,54.74750137329102,54.74750137329102,4898800.0,0.006720620168320313,-1.082650255996419,4.6539116145307515,82.98250274636433,70.86908067680983,-2.055433189397448,-3.4140391660966642,-4.540164175302763,-7.399471534904244,21.4871511090319,0.38000106811522727,1.241723999169082,3.0063739776611342,-0.44332271526198497,6.456070670584253,1.2815256311995782,4.73122232412269,-2.401271287405571,99.12429084126335,34.64145033305961,1.7248483464615587,12,-2.028749465942383,-2.916248321533203,-5.4406232833862305,-7.51249885559082,-1.4150009155273438,3,-0.0180744585953585,1.595957182820753,54.68249893188477,-1.3750009934116936,54.50749969482422,-4.168461116444932,53.99250030517578,-0.0180744585953585
1455,2013-12-27,54.91749954223633,55.349998474121094,54.787498474121094,55.25,5242000.0,-0.0024068973053684717,1.1126863479737232,-1.0991828293273733,81.33802343942658,73.17819387179016,-1.4380792616731313,-3.133459427900206,-4.304791122179267,-7.193929645845287,22.860254576577148,0.5625,1.5318793485323,2.6778743743896456,-0.9617726146745866,6.317521363453878,0.8580508798575295,4.497697868921762,-1.7860171825123459,68.5455322265625,-0.3385610938029515,1.8198234945321161,12,-1.3312511444091797,-2.561250686645508,-5.223749160766602,-7.101249694824219,-1.0149993896484375,4,0.005872483979035392,-1.082650255996419,55.04999923706055,1.595957182820753,54.68249893188477,-1.3750009934116936,54.50749969482422,0.005872483979035392
1456,2013-12-30,55.227500915527344,55.40499877929688,54.92499923706055,55.147499084472656,5940000.0,0.005644855936177473,1.2069068331695971,-0.2406066794396705,82.9019020465268,75.54166065460964,-1.3600552238612025,-3.2673969766445268,-4.527553441869117,-7.422356962485935,24.258905096206895,0.487499237060554,1.6568573548297252,2.7697507858276396,-1.0418557338801904,6.5813573055354695,0.863947525973721,4.675554045681558,-1.6523153329239406,85.99620184971675,13.200258536924707,1.905803259853916,12,-1.5450019836425781,-2.843751907348633,-5.504375457763672,-7.057500839233398,-0.4750022888183665,0,-0.01715634639488217,1.1126863479737232,54.91749954223633,-1.082650255996419,55.04999923706055,1.595957182820753,54.68249893188477,-0.01715634639488217
1457,2013-12-31,55.66999816894531,55.68000030517578,55.25749969482422,55.38000106811523,6448400.0,0.008012262841564866,1.7257983141573863,3.6248807934389595,90.12771663845257,78.13180233531295,-1.3604882511084995,-3.54615361494065,-4.8933601620775775,-7.777443910760688,25.438706733675698,0.4524993896484375,1.950847312910284,2.992873191833496,-1.032950195254692,7.018696578921684,0.9799614982894056,5.005784885377587,-1.7288499470032122,99.29809532732797,16.579559334954467,2.0129116935440936,12,-1.5799980163574219,-2.9012489318847656,-5.749998092651367,-7.499998092651367,-0.22499847412109375,1,-0.00808329374965211,1.2069068331695971,55.227500915527344,1.1126863479737232,54.91749954223633,-1.082650255996419,55.04999923706055,-0.00808329374965211
1458,2014-01-02,55.25249862670898,55.50749969482422,54.875,55.3849983215332,10654000.0,-0.007499542948956495,2.350970088924818,-0.45690006708673936,81.44202813844551,79.560207613171,-0.713938381451463,-2.898013480008167,-4.399135858699374,-7.270202357731982,27.782765697988243,0.7949981689453125,2.1387131396882566,2.3346237182617102,-1.7031420798603563,6.372389516383777,0.315740819200677,4.3535066173227435,-0.9635799881201379,54.15526347008877,-28.50526628731545,2.0188828990610332,1,-0.5949993133544851,-2.4837493896484304,-5.332498550415032,-7.082498550415032,-0.11499786376952414,3,-0.025247735259692372,1.7257983141573863,55.66999816894531,1.2069068331695971,55.227500915527344,1.1126863479737232,54.91749954223633,-0.025247735259692372
1459,2014-01-03,55.290000915527344,55.62250137329102,55.05749893188477,55.4375,7809600.0,0.0006787437627342463,1.1835765885300888,1.1132032014740003,89.65981227724818,81.68756012768225,-0.5852850692477389,-2.7118708090167374,-4.357412158995054,-7.216633881618833,30.08827182717374,0.56500244140625,2.3369568344948135,2.141876029968259,-1.884950631640777,6.168702691577295,0.12846269916374098,4.155289360772777,-0.722865943621116,56.30267904463935,-29.558615389024908,2.013413330804517,1,-0.46250152587890625,-2.521251678466797,-5.370000839233398,-7.120000839233398,0.2924995422363281,4,-0.034771216829762364,2.350970088924818,55.25249862670898,1.7257983141573863,55.66999816894531,1.2069068331695971,55.227500915527344,-0.034771216829762364
1460,2014-01-06,54.95750045776367,55.57749938964844,54.897499084472656,55.29499816894531,8577600.0,-0.006013753884208994,-1.9726759553409878,2.28813427817721,81.56962334355212,83.13289274305362,-0.11825045597502282,-2.131896787787838,-3.939131124834944,-6.791955922139202,32.41733043996243,0.6800003051757812,2.3825777829244785,1.5828756332397447,-2.3068906011614345,5.472641867640924,-0.3620074839608449,3.5277587504403343,-0.16779241920353627,10.24850018481135,-71.68035241426044,1.9448831172005883,1,-0.04874992370605469,-2.188751220703125,-4.961874961853027,-6.787500381469727,1.0849990844726562,0,-0.024064088162940478,1.1835765885300888,55.290000915527344,2.350970088924818,55.25249862670898,1.7257983141573863,55.66999816894531,-0.024064088162940478
1461,2014-01-07,55.37749862670898,55.52750015258789,55.1150016784668,55.1875,8178000.0,0.007642235644761186,-1.462712231116982,-0.562962711787756,82.69961715221868,83.52212249676113,-0.35886444445964116,-2.2821990616441425,-4.299098837442749,-7.112885785002064,34.62525317990621,0.5699996948242188,2.383226844832606,1.757373809814446,-1.9764982639795363,5.491245883608428,-0.1095622270825487,3.6243098467114407,-0.479999542236321,62.42216598902417,-19.579237667749133,1.8669360368969925,1,-0.40999794006346946,-2.6087493896484304,-5.304998397827141,-7.207498550415032,0.6350021362304759,1,-0.026635339455539864,-1.9726759553409878,54.95750045776367,1.1835765885300888,55.290000915527344,2.350970088924818,55.25249862670898,-0.026635339455539864
1462,2014-01-08,55.55500030517578,55.75,55.15999984741211,55.35499954223633,8487200.0,0.0032053032886754096,1.0,1.0526432027627033,77.60000375600953,83.36902550424935,-0.4158871319565449,-2.1644762369514723,-4.414478649442643,-7.171637479836512,37.01069565627144,0.5900001525878906,2.362082684233343,1.6770004272460923,-1.824938547040638,5.178939401532823,-0.07396905989727287,3.4279699143894575,-0.657501220703125,77.71432059151786,-2.457465865203744,1.750969487143364,1,-0.30624961853027344,-2.751251220703125,-5.467499732971191,-7.385000228881836,0.9449996948242188,2,-0.014445174584798659,-1.462712231116982,55.37749862670898,-1.9726759553409878,54.95750045776367,1.1835765885300888,55.290000915527344,-0.014445174584798659
1463,2014-01-09,55.477500915527344,56.13000106811523,55.415000915527344,55.88750076293945,8386400.0,-0.0013950029560384491,-1.6728985290237672,-2.049991416963894,72.68326913945018,82.22466621459223,-0.23887789698113693,-1.7332153334695022,-4.274638348731578,-6.97143980742144,40.260019802363495,0.7150001525878835,2.3762958247198327,1.3185009002685533,-1.692592161866692,4.3295939624037985,-0.18704563079906933,2.824047431336176,-0.40950164794922017,47.05889635491975,-29.461948772248533,1.5055465310676228,1,-0.018751144409179688,-2.4837512969970703,-5.223750114440918,-7.152500152587891,1.0374984741210938,3,-0.0005858450753326583,1.0,55.55500030517578,-1.462712231116982,55.37749862670898,-1.9726759553409878,54.95750045776367,-0.0005858450753326583
1464,2014-01-10,55.28250122070313,55.68500137329102,55.00249862670898,55.459999084472656,6429600.0,-0.00351493292967775,1.1752990954187297,0.43292178006864723,67.40180897166667,80.67619794039669,-0.008302570521529162,-1.3002823174844949,-4.027627348430116,-6.661014856080946,41.84008162378138,0.6825027465820455,2.267604964072497,0.930126190185554,-1.82483422621808,3.685086606589188,-0.44735401801626296,2.307606398387371,0.8474998474120952,31.237445565209537,-42.12156906996357,1.3774802082018154,1,0.21999931335448508,-2.2887516021728587,-4.9893760681152415,-6.957500457763679,0.6875,4,-0.0026228997343082927,-1.6728985290237672,55.477500915527344,1.0,55.55500030517578,-1.462712231116982,55.37749862670898,-0.0026228997343082927
1465,2014-01-13,54.724998474121094,56.04750061035156,54.65250015258789,55.50500106811523,13554400.0,-0.010084615100107941,-2.0162196937517267,4.394433698689154,58.80935602974313,77.99924838297628,0.5800172957576066,-0.4620676363263101,-3.420134199588176,-5.983131360745013,43.604237466361454,1.3950004577636719,2.1356216956802996,0.17937355041503622,-2.032881382620374,2.3916284834504467,-0.926753916102669,1.2855010169327414,1.4050025939941335,4.90682075194029,-64.87251344250042,1.1061274665177054,1,0.6662521362304688,-1.7312488555908203,-4.431873321533203,-6.399997711181641,1.1400032043457031,0,0.015669292052115535,1.1752990954187297,55.28250122070313,-1.6728985290237672,55.477500915527344,1.0,55.55500030517578,0.015669292052115535
1466,2014-01-14,55.662498474121094,55.662498474121094,54.58250045776367,54.68500137329102,10851600.0,0.017131110573595176,1.20972116529103,-1.2531972436458627,62.60915193816524,74.94163008294434,-0.32328626466134125,-1.1578774429712837,-4.23809391386655,-6.814214498503418,44.92647702128138,1.0799980163574219,1.9561991509063645,0.9257486343383761,-0.9348267110933648,2.786323979770117,-0.004539038377494364,1.8560363070542465,0.4084025573730372,69.7898281353228,2.792104893100145,0.9302876727158709,1,-0.3062477111816406,-2.6687488555908203,-5.219998359680176,-7.337497711181641,0.17750167846679688,1,0.00682687767405743,-2.0162196937517267,54.724998474121094,1.1752990954187297,55.28250122070313,-1.6728985290237672,55.477500915527344,0.00682687767405743
1467,2014-01-15,55.93999862670898,56.224998474121094,55.45750045776367,55.7125015258789,11288000.0,0.004985405977004476,-1.0813527059809744,0.23273429725458228,63.42764503173127,72.94003195997611,-0.624088741040076,-1.1806798977163027,-4.410432693135952,-6.9847194163294475,45.98727197677156,0.7674980163574219,1.8006299445252836,1.0031238555908146,-0.3926800924138689,2.398927803595498,0.30522188158847285,1.7010258295931564,-1.3574981689453054,82.64839016097186,17.91878018096189,0.6979019740023412,1,-0.5362491607665945,-2.898750305175774,-5.491873741149895,-7.614997863769524,0.6075019836425852,2,0.0012960696819870332,1.20972116529103,55.662498474121094,-2.0162196937517267,54.724998474121094,1.1752990954187297,55.28250122070313,0.0012960696819870332
1468,2014-01-16,55.44250106811523,55.93999862670898,55.3224983215332,55.79750061035156,13514000.0,-0.00889341385067921,-1.0756137122780685,-1.5604574341432644,54.07794110186681,68.98649071826706,-0.10818142263133268,-0.543280395776975,-3.789303506385721,-6.382751863617152,46.482197455769025,0.6175003051757741,1.5815092932379713,0.39912624359130433,-0.7835999086939154,1.581852395876524,-0.19223683255130908,0.9904893197339177,-0.8600006103515554,52.35930891769258,-7.688323630817628,0.5913630761426104,1,-0.03875160217284446,-2.401252746582024,-4.948125839233391,-7.117500305175774,1.3349990844726634,3,0.019073795581219466,-1.0813527059809744,55.93999862670898,1.20972116529103,55.662498474121094,-2.0162196937517267,54.724998474121094,0.019073795581219466
1469,2014-01-17,58.04499816894531,58.06499862670898,55.5099983215332,55.51250076293945,38344400.0,0.04694047077047858,-1.013791527546218,-7.133804708739286,71.47270676766557,67.86461109872411,-2.546585375725769,-2.9664940314244106,-6.243035200682101,-8.848218624829727,47.189528636519434,2.62249755859375,1.3243670422455622,2.7912485122680692,1.116987867402493,4.465509157133646,1.9541181898352846,3.628378834700854,-3.4296477508544925,99.42568648156039,38.781910169814964,0.8371303224327873,1,-1.7212486267089844,-3.8874988555908203,-7.581872940063477,-9.71999740600586,-1.5174980163574219,4,-0.026358839306768078,-1.0756137122780685,55.44250106811523,-1.0813527059809744,55.93999862670898,1.20972116529103,55.662498474121094,-0.026358839306768078
1470,2014-01-21,57.98249816894531,58.875,57.70500183105469,58.59749984741211,19752400.0,-0.0010767508307621965,-1.0000065208814928,-0.24284395198522624,69.5806596095179,66.40694914953514,-2.2460616758079013,-2.7319828653017524,-6.0427270454324,-8.64434736992196,47.719702994348495,1.1699981689453125,1.2179383509617239,2.530623626708987,0.5595796441923468,4.501667609225628,1.5451016354506706,3.516145617967304,-3.2291618225097665,79.20787591768251,20.871672926979606,0.98552199125832,1,-1.2537479400634766,-3.2324981689453125,-7.3418731689453125,-9.479997634887695,-1.4124984741210938,1,-0.034708696792923766,-1.013791527546218,58.04499816894531,-1.0756137122780685,55.44250106811523,-1.0813527059809744,55.93999862670898,-0.034708696792923766
1471,2014-01-22,58.24750137329102,58.45500183105469,57.91999816894531,58.099998474121094,7254400.0,0.004570399908840894,-1.1083742361262487,-0.2398414578926917,68.79330994357643,65.42842761482035,-2.303365444033453,-2.8057181526431307,-6.140467760864276,-8.769154602530342,48.23407022614479,0.535003662109375,1.0818174902206579,2.5828767776489343,0.3712175852846187,4.79453597001325,1.47704718146678,3.6887063738310886,-3.246865207641612,82.3364298316167,27.976167672141997,1.105829596182157,1,-1.5187511444091868,-3.3200016021728587,-7.558751106262214,-9.745000839233406,-1.7625007629394602,2,-0.04090303684540031,-1.0000065208814928,57.98249816894531,-1.013791527546218,58.04499816894531,-1.0756137122780685,55.44250106811523,-0.04090303684540031
1472,2014-01-23,57.0625,58.08250045776367,56.915000915527344,57.915000915527344,13662400.0,-0.020344243879178547,-1.0348592134569994,-5.779553624537441,61.86885552635543,64.22682610225428,-0.9856934307445258,-1.496199064990563,-4.816175286464237,-7.45006332514113,48.14737944435797,1.332500457763679,1.0284401331439454,1.270125389099121,-0.9552327300216348,3.495483508219877,0.15744632953874316,2.382804448659499,-1.8294020042895554,48.979615942581454,-5.1832370464106035,1.1126790595603766,1,-0.33374977111816406,-1.7137508392333984,-6.362500190734863,-8.548749923706055,-1.7024993896484375,3,-0.02142387465344331,-1.1083742361262487,58.24750137329102,-1.0000065208814928,57.98249816894531,-1.013791527546218,58.04499816894531,-0.02142387465344331
1473,2014-01-24,55.3125,56.7400016784668,55.3125,56.599998474121094,16043200.0,-0.03066812705366917,-1.2174809635270065,1.510260517813834,50.12047700560102,62.306678106024755,0.8252205596107416,0.31981617004517204,-2.952245836701856,-5.570996092841071,47.27674106128054,1.75,0.8834299410360344,-0.5113746643066435,-2.6878831988334753,1.6651338702201883,-1.5996289315700594,0.5768796029567724,3.5625,0.0,-51.66594904471753,1.088254267263415,1,1.416250228881836,0.10499954223632812,-4.2912492752075195,-6.477499008178711,1.0625,4,0.022327694650423835,-1.0348592134569994,57.0625,-1.1083742361262487,58.24750137329102,-1.0000065208814928,57.98249816894531,0.022327694650423835
1474,2014-01-27,54.05500030517578,55.51750183105469,53.77999877929688,55.51750183105469,19470800.0,-0.022734457759533866,1.3760700703729303,1.1359248614855857,45.602922847776775,60.83929664136182,2.112433003293731,1.5799561718442305,-1.5850204897088815,-4.200809820095714,45.778878917623565,1.7375030517578054,0.7642365745206021,-1.7191244125366225,-4.012464051894881,0.5742152268216358,-2.865794232215748,-0.5724545928574969,4.74874969482422,5.397477134283169,-49.37977892185741,1.1466698196791274,1,2.2724990844726562,1.6324996948242188,-2.5831260681152344,-4.815000534057617,1.6474990844726562,0,0.05036536549887738,-1.2174809635270065,55.3125,-1.0348592134569994,57.0625,-1.1083742361262487,58.24750137329102,0.05036536549887738
1475,2014-01-28,55.2400016784668,55.59000015258789,54.349998474121094,54.40499877929688,17852400.0,0.021922141644638016,-1.6243324304577216,-0.5709415575946908,49.37657266481115,59.36901005543359,1.126646240945405,0.44307115045103274,-2.656433857031466,-5.261776683224696,44.06087880623693,1.5349998474121094,0.7134888724154536,-0.5502481460571289,-2.8226668519296183,1.7221705598153605,-1.68645749899337,0.5859612068791122,3.362798272705078,31.22998815200671,-21.647471864134275,1.1362093529362443,1,1.0874977111816406,1.0149974822998047,-3.559377670288086,-5.791252136230469,0.7249984741210938,1,0.02330735762129743,1.3760700703729303,54.05500030517578,-1.2174809635270065,55.3125,-1.0348592134569994,57.0625,0.02330735762129743
1476,2014-01-29,54.27999877929688,55.18500137329102,54.125,54.7750015258789,16800000.0,-0.017378763034037625,-1.6335427861969791,-0.5928156022860573,44.602028087270966,57.27727483938244,2.089669282099166,1.4002410572561743,-1.5946382991840693,-4.1821422738720955,42.15281652617715,1.1150016784667969,0.6773557716783714,-1.4628759384155217,-3.82252560243996,0.8967737256089165,-2.6427007704277443,-0.283051106403299,4.129889124999991,11.621145960323636,-36.540142667783556,1.1798248320122209,1,2.0475006103515554,2.0475006103515554,-2.3006248474121165,-4.532499313354499,2.1100006103515554,2,0.04218866925252729,-1.6243324304577216,55.2400016784668,1.3760700703729303,54.05500030517578,-1.2174809635270065,55.3125,0.04218866925252729
1477,2014-01-30,55.22000122070313,56.5,54.07749938964844,56.4375,20040400.0,0.017317657747714987,2.608942738287377,2.459579846179986,48.98402238154958,56.71128387045831,1.158637854868111,0.4477540012612522,-2.434736515004424,-4.997668802030269,40.33208355564902,2.4225006103515625,0.7434007290873694,-0.500373649597158,-2.8715029337486584,1.8707556345543424,-1.6859382916729047,0.6851909924785886,3.0046911185937404,48.648683479670765,0.3335762021981452,1.1855646420757486,1,1.1074981689453054,1.1074981689453054,-3.1793766021728587,-5.431251525878913,1.154998779296868,3,0.02290835497435939,-1.6335427861969791,54.27999877929688,-1.6243324304577216,55.2400016784668,1.3760700703729303,54.05500030517578,0.02290835497435939
1478,2014-01-31,53.85749816894531,54.724998474121094,53.77750015258789,54.03250122070313,24457200.0,-0.024674085868129025,-4.656721856566991,0.14373981701968333,44.85187190125012,53.753413329745484,2.5397454628040492,1.7922796782531023,-0.9691768756826491,-3.5248536011363854,39.0040595961719,1.4425010681152415,0.6832393113713522,-1.7931266784667983,-4.300371213453147,0.7141178565195503,-3.046748945959969,-0.5395044109736276,4.18940642795156,2.938402969368925,-45.573212792623735,1.2536222674931732,1,2.468751907348633,2.468751907348633,-1.6399974822998047,-3.30999755859375,2.9375,4,0.027897739265441812,2.608942738287377,55.22000122070313,-1.6335427861969791,54.27999877929688,-1.6243324304577216,55.2400016784668,0.027897739265441812
1479,2014-02-03,53.36750030517578,54.459999084472656,53.01750183105469,54.12749862670898,21662400.0,-0.009098043548782409,1.0245586325976095,4.342771819687638,45.071709903112705,51.03019669570046,2.566342382660352,2.2460183338734794,-0.35946218753209536,-2.95038335894958,37.307419930879185,1.4424972534179688,0.5772839912868477,-2.186999511718753,-4.8920674504244275,0.5180684269869218,-3.5395334810715866,-0.8344655423659191,4.4232400250625545,10.050212724938548,-42.16046703321465,1.3525339693528362,2,2.3687515258789062,2.5787506103515625,-0.9612503051757812,-2.481250762939453,3.157501220703118,0,0.0563545168431383,-4.656721856566991,53.85749816894531,2.608942738287377,55.22000122070313,-1.6335427861969791,54.27999877929688,0.0563545168431383
1480,2014-02-04,53.6349983215332,53.97000122070313,52.84500122070313,53.540000915527344,14913600.0,0.005012376724181644,1.9411641509715671,-0.12499686290650575,42.262929133271406,48.08237660566657,1.8073614007291283,1.9756545443302258,-0.507550113774343,-3.1378618075281537,35.7600609066368,1.125,0.5628146325192276,-1.8533763885498047,-4.681738078652337,0.9749853015527279,-3.2675572336010745,-0.43919554349853485,3.7738829287704405,21.614154984260956,-27.200826295222548,1.4141808450512674,2,1.8287525177001953,2.2250022888183594,-1.0574979782104492,-2.351247787475586,1.5600013732910156,1,0.03854761131380857,1.0245586325976095,53.36750030517578,-4.656721856566991,53.85749816894531,2.608942738287377,55.22000122070313,0.03854761131380857
1481,2014-02-05,53.90250015258789,54.18500137329102,53.27999877929688,53.31000137329102,13520800.0,0.004987449229532093,-1.7739374451915249,6.236999558286075,42.21883720916685,45.89904123709006,0.9596191534710314,1.6780164605221515,-0.6781991131128962,-3.3179864522740203,34.189548478934945,0.9050025939941406,0.17179283341581453,-1.512124633789064,-4.428220270405774,1.403971002827646,-2.9701724520974224,-0.05407681548070542,3.049993094755699,28.932948975928124,-14.957817315420858,1.4580478183083556,2,0.8900012969970703,1.9575004577636719,-0.9312515258789062,-2.3062515258789062,1.2900009155273366,2,0.038263531267778816,1.9411641509715671,53.6349983215332,1.0245586325976095,53.36750030517578,-4.656721856566991,53.85749816894531,0.038263531267778816
1482,2014-02-06,54.75249862670898,54.75249862670898,53.94499969482422,54.02000045776367,12721600.0,0.01576918457798615,1.2047807520050229,1.2362863765130083,47.43398264959166,45.60054186420013,-0.28218727815782785,0.8061454578652203,-1.4235810940724107,-4.090505621209886,32.52280937966502,0.8499984741210866,-0.20597749734094606,-0.6220010757446346,-3.552015291152678,2.3080131396634087,-2.08700818344866,0.8430060319593906,1.7892454179705695,100.0,54.81838209745159,1.4650071077040234,2,-0.07999801635741477,1.1075019836425852,-1.719374656677239,-3.0699996948242116,1.1925010681152415,3,0.029907324852946005,-1.7739374451915249,53.90250015258789,1.9411641509715671,53.6349983215332,1.0245586325976095,53.36750030517578,0.029907324852946005
1483,2014-02-07,55.44499969482422,55.5,54.6150016784668,55.04750061035156,12537200.0,0.01264784412555442,2.4876802116688466,0.5426622226851422,38.72996996528251,44.83688043281188,-1.0660201148110318,0.11708778605984094,-1.9997304597212704,-4.702230837622743,30.683198584922994,0.8849983215332031,-0.6119070970450053,0.07212505340576314,-2.8576846716681885,3.001934778479715,-1.3927798091312127,1.537029915942739,0.7270700674576887,97.92842446464901,57.145958360053115,1.4649048625369767,2,-0.7724990844726562,0.41500091552734375,-2.015625,-3.322500228881836,1.157501220703125,4,0.016773384620698106,1.2047807520050229,54.75249862670898,-1.7739374451915249,53.90250015258789,1.9411641509715671,53.6349983215332,0.016773384620698106
1484,2014-02-10,55.13750076293945,55.53250122070313,54.99750137329102,55.47249984741211,10316800.0,-0.005546017378975088,1.3516382172439656,-0.8427669334561717,37.92446970734693,43.56442454864919,-0.6580180041971389,0.43549470372501276,-1.5898687368689863,-4.323785865336916,29.53974681005405,0.5349998474121094,-0.9216710150124214,-0.22812385559082315,-3.159592362033713,2.703344650852067,-1.6938581088122717,1.2376103976306254,0.7018621451845775,85.30230854832823,47.340545039570586,1.4657342532214461,2,-0.4650001525878906,0.7224998474121094,-1.4243764877319336,-3.0150012969970703,0.8175010681152344,0,0.030061163147966585,2.4876802116688466,55.44499969482422,1.2047807520050229,54.75249862670898,-1.7739374451915249,53.90250015258789,0.030061163147966585
1485,2014-02-11,55.58250045776367,55.72249984741211,55.01250076293945,55.28250122070313,9809600.0,0.008070726613770063,1.4482810783791427,-0.8955225580176972,38.858698079001165,42.926276769952544,-1.1726407524262896,0.06116684523460236,-1.9290121719556623,-4.702714725021494,28.09988782057935,0.7099990844726562,-0.9959622768572558,0.17400074005126953,-2.743064436508398,3.091065916610937,-1.2845318482285606,1.6325333283310997,-2.7374992370605398,94.26819535614496,59.36169684057623,1.4585325882798326,2,-0.9099998474121094,0.2775001525878906,-1.7843761444091797,-3.460000991821289,-0.12749862670898438,1,0.016956795040759642,1.3516382172439656,55.13750076293945,2.4876802116688466,55.44499969482422,1.2047807520050229,54.75249862670898,0.016956795040759642
1486,2014-02-12,56.04249954223633,56.224998474121094,55.72249984741211,55.86000061035156,14650800.0,0.008275969607056455,-1.196713110038272,0.6083313200157818,45.460613902876865,42.534786938988915,-1.515732621293644,-0.388839853350575,-2.271355725669544,-5.097528683526896,26.839561197979535,0.6424980163574219,-0.9054947344626569,0.6149997711181641,-2.313957265423639,3.543956807659967,-0.8494787471527374,2.0794782893890655,-3.139948348999013,91.99565659675282,56.43748220202693,1.4644785182709033,2,-1.5074996948242188,-0.18249893188476562,-2.203749656677246,-3.9200000762939453,-0.20000076293944602,2,-0.015122449111560243,1.4482810783791427,55.58250045776367,1.3516382172439656,55.13750076293945,2.4876802116688466,55.44499969482422,-0.015122449111560243
1487,2014-02-13,56.01250076293945,56.1875,55.6150016784668,55.7125015258789,13158800.0,-0.0005352862477924214,-1.3131295227379567,1.6438410568341353,53.67840529270525,43.515512871372806,-1.5214974459882384,-0.3722145292274135,-2.135083519181208,-5.018303591120528,25.044748802278292,0.5724983215332031,-0.9480477181846894,0.5813758850097628,-2.350430008418705,3.5131817784382307,-0.8845270617044676,2.047278831723993,-2.977051678466786,86.80135812970471,44.81431312200567,1.4659029467142333,2,-1.4775009155273438,-0.15250015258789062,-2.144375801086426,-3.8900012969970703,-0.8250007629394531,3,-0.014639583729615935,-1.196713110038272,56.04249954223633,1.4482810783791427,55.58250045776367,1.3516382172439656,55.13750076293945,-0.014639583729615935
1488,2014-02-14,56.5,56.56000137329102,55.87749862670898,56.06750106811523,12682000.0,0.008703400676998596,1.470590672144152,1.4416667726307386,63.97941067416956,45.616368512601355,-1.782150677033087,-0.8183855288051518,-2.4812123347899018,-5.4429032613577135,23.506284997461158,0.6825027465820455,-0.8322018061221925,1.0160001754760728,-1.9545573459632877,3.9865576969154333,-0.46927858524360744,2.501278936195753,-3.336968939941393,96.15991210937455,47.497899299582244,1.4852787607196811,2,-1.7974987030029226,-0.6399993896484375,-2.473750114440918,-4.342500686645508,-1.9000015258789062,4,-0.00982301425089882,-1.3131295227379567,56.01250076293945,-1.196713110038272,56.04249954223633,1.4482810783791427,55.58250045776367,-0.00982301425089882
1489,2014-02-18,56.51499938964844,57.11999893188477,56.40499877929688,56.61999893188477,13427200.0,0.0002654759229812065,-3.399990609998197,-0.24277410762325172,58.41582562882068,47.4111347898846,-1.4569372824658728,-1.0054348713737724,-2.359731186668519,-5.382701075268599,20.774151823917506,0.7150001525878906,-0.8434424519631989,1.107499504089354,-1.6570204300147537,3.872019438193462,-0.2747604629626963,2.4897594711414044,-3.148150110795882,71.29299796549279,19.582176296514135,1.3822599670520532,2,-1.31500053405761,-0.654998779296875,-2.2887496948242188,-4.167499542236335,-2.595001220703125,1,0.0015482885397488655,1.470590672144152,56.5,-1.3131295227379567,56.01250076293945,-1.196713110038272,56.04249954223633,0.0015482885397488655
1490,2014-02-19,55.97000122070313,56.9474983215332,55.91999816894531,56.46749877929688,9322000.0,-0.009643425193863298,-2.4393099749731038,4.73809264305145,61.801699565784915,49.587008385064394,-0.610038839440854,-0.6523866393360009,-1.6734702184126817,-4.757801630792535,17.369906470429733,1.0275001525878906,-0.6854477989573482,0.6631261825561623,-1.840996485871905,3.1672488509842296,-0.5889351516578714,1.915187516770196,-2.3028999696079993,23.588052498441527,-31.822640092570886,1.2520613342140325,2,-0.4375019073486399,-0.1100006103515696,-1.7218761444091868,-3.62250137329103,-2.027500152587905,2,-0.00026798980384690196,-3.399990609998197,56.51499938964844,1.470590672144152,56.5,-1.3131295227379567,56.01250076293945,-0.00026798980384690196
1491,2014-02-20,55.8650016784668,56.24250030517578,55.647499084472656,56.040000915527344,8810000.0,-0.0018759967830319635,1.0517353643377203,0.3517589866274077,55.09882338324505,50.43865735547032,-0.22057926683790186,-0.7747517067403109,-1.4268048711926724,-4.58068378107221,13.677753752482868,0.595001220703125,-0.47859968894823623,0.6772516250610323,-1.4336674051217742,2.788170655243839,-0.37820789003037447,1.732711140152439,-1.9216686129084906,16.611325996258724,-38.01661988700158,1.055459515091404,2,0.002498626708984375,-0.005001068115234375,-1.672501564025879,-3.5175018310546946,-2.8425025939941406,3,-0.007339118143625534,-2.4393099749731038,55.97000122070313,-3.399990609998197,56.51499938964844,1.470590672144152,56.5,-0.007339118143625534
1492,2014-02-21,55.84000015258789,56.16749954223633,55.74499893188477,55.93249893188477,9136000.0,-0.0004475346841087413,-1.9911418386087207,0.5285667574932286,69.87474004563111,53.899187364397946,-0.028041833157715246,-0.8917533953178207,-1.255250573594104,-4.480941381526648,11.33935124011878,0.4225006103515554,-0.22852474565907954,0.7133750915527344,-1.2333857002687907,2.6601358833742594,-0.2600053043580246,1.6867554874634934,-1.6425338177234678,13.073078985614186,-46.106564042036894,0.9733803959107624,2,0.2187500000000071,0.020000457763671875,-1.6649999618530273,-3.4925003051757884,-1.875,4,4.474618019645327e-05,1.0517353643377203,55.8650016784668,-2.4393099749731038,55.97000122070313,-3.399990609998197,56.51499938964844,4.474618019645327e-05
1493,2014-02-24,56.54750061035156,56.85749816894531,55.86750030517578,55.93249893188477,10817200.0,0.012670137102979373,-1.657716196357343,-6.648754536456027,80.54758739367574,58.63508932954559,-0.628834762430877,-1.5831559850643515,-1.7875469349170245,-5.101044128045089,10.98988193847235,1.0174980163574219,0.043039067356524185,1.3591255187988267,-0.6882088208040287,3.406459858401682,0.335458348997399,2.3827926886002544,-2.116231667725515,61.120653252401866,-4.096997082667116,1.0236671698014292,2,-0.4812507629394531,-0.6875,-2.3250017166137695,-4.152502059936523,-2.8725013732910156,0,-0.024050587482598695,-1.9911418386087207,55.84000015258789,1.0517353643377203,55.8650016784668,-2.4393099749731038,55.97000122070313,-0.024050587482598695
1494,2014-02-25,56.77750015258789,57.10749816894531,56.37250137329102,56.54750061035156,11339600.0,0.004067368844843822,-1.5344803772617333,0.3739819748292738,80.40642892366023,63.25150386784104,-0.6724512700197423,-1.6851324732272843,-1.886268087663609,-5.249883813423949,12.083423091943908,0.7349967956542898,0.1933238283533285,1.4530000686645508,-0.6385958869994894,3.544596024328591,0.4072020908325342,2.4987980464965673,-2.1311328108211427,77.3973819663993,6.388892206469507,1.0457979778320188,2,-0.4099998474121094,-0.9174995422363281,-2.5550012588500977,-4.290000915527344,-3.112499237060547,1,-0.03835148910421948,-1.657716196357343,56.54750061035156,-1.9911418386087207,55.84000015258789,1.0517353643377203,55.8650016784668,-0.03835148910421948
1495,2014-02-26,56.52750015258789,56.974998474121094,56.31499862670898,56.80749893188477,10413600.0,-0.00440315264546931,1.1463484226327316,-1.2173884198829361,75.4854670972712,66.58759866721819,-0.30654230634110746,-1.405807173540424,-1.4872959879611116,-4.9137652657851305,13.155078028299322,0.6599998474121165,0.41862832492446245,1.138625144958496,-1.0201933119490576,3.29744360186605,0.059215916504719246,2.218034373412273,-1.6832422836116976,60.274083557599354,-15.393394284336253,1.0794092284537755,2,-0.15999984741210938,-0.6674995422363281,-1.2868757247924805,-3.1200008392333984,-2.7750015258789134,2,-0.046128025768059744,-1.5344803772617333,56.77750015258789,-1.657716196357343,56.54750061035156,-1.9911418386087207,55.84000015258789,-0.046128025768059744
1496,2014-02-27,56.56999969482422,56.95000076293945,56.4000015258789,56.54750061035156,8097600.0,0.0007518383463200884,-2.4645920941966937,-0.08035422343324047,70.92692199912335,68.50410052348687,-0.2976478645151488,-1.3364706626185523,-1.4088512480386655,-4.856370816150076,14.475771231326448,0.549999237060554,0.6995916961095219,1.066624641418457,-1.087470855376658,3.220720138213572,-0.010423106979104091,2.143672389816018,-1.5436825408153396,60.55054861676879,-11.54170895615664,1.077047748397558,2,-0.1862506866455078,-0.9199981689453125,-0.8306245803833008,-2.7574996948242188,-4.645000457763672,3,-0.04644685594632225,1.1463484226327316,56.52750015258789,-1.5344803772617333,56.77750015258789,-1.657716196357343,56.54750061035156,-0.04644685594632225
1497,2014-02-28,56.48500061035156,56.99750137329102,55.17499923706055,56.61750030517578,14004000.0,-0.0015025470201731617,3.084030021712693,-5.88911495422177,63.92239451091097,68.49776539423591,-0.15486154488209536,-1.2140887762018195,-1.2045451614830043,-4.67826283965011,14.379339979109226,1.8225021362304759,0.951031245331329,0.9183755874633803,-1.2746219778236139,3.1113731527503745,-0.17812319518012032,2.014874370106881,0.6349983215332102,67.78794811614057,-0.9934034156530913,1.0964987826434986,2,-0.33750152587890625,-1.021249771118164,-0.6568756103515625,-2.5762500762939453,-5.632499694824219,4,-0.0612994863851406,-2.4645920941966937,56.56999969482422,1.1463484226327316,56.52750015258789,-1.5344803772617333,56.77750015258789,-0.0612994863851406
1498,2014-03-03,55.36000061035156,56.0099983215332,54.897499084472656,55.81000137329102,16422800.0,-0.019916791853478832,1.6176617105210012,3.396239995393616,52.443713764518286,67.83419740931343,0.8844310699880538,0.030826944450737415,-0.015178047269728268,-3.4491846154436274,14.441323980348908,1.5875015258789062,1.0483010886741582,-0.28174953460693075,-2.3261300426080425,1.762630973394181,-1.3039397886074866,0.7404407193936251,1.7210983276367244,20.92767952387035,-43.87342329409351,1.0221902540005572,3,0.6424980163574219,-0.3775005340576101,0.6787490844726562,-1.4512500762939453,-4.712501525878906,0,-0.025198707412998567,3.084030021712693,56.48500061035156,-2.4645920941966937,56.56999969482422,1.1463484226327316,56.52750015258789,-0.025198707412998567
1499,2014-03-04,56.375,56.49250030517578,55.64500045776367,56.287498474121094,14884800.0,0.01833452634497701,4.255778193087459,-0.1944475056160695,57.73548570147695,67.38239586883476,-0.1704391611008873,-0.7876908626879384,-0.9696137884271749,-4.3379781827941315,15.296994923363311,1.1324996948242188,1.0689208108545856,0.5828748703002944,-1.1802429236299687,2.3459926642305575,-0.2986840266648372,1.464433767265426,0.6225013732910227,70.35710977051872,8.899908468710862,0.8815588969651306,3,-0.3725013732910156,-1.3924999237060476,-0.30187511444091797,-2.466249465942383,-4.490001678466797,1,-0.04789358337808347,1.6176617105210012,55.36000061035156,3.084030021712693,56.48500061035156,-2.4645920941966937,56.56999969482422,-0.04789358337808347
1500,2014-03-05,55.70249938964844,56.45000076293945,55.57500076293945,56.40499877929688,11328400.0,-0.01192905738982819,1.2081925391095065,-8.028424448513466,46.81349152721737,66.46180344038724,0.5141994426001517,0.0502182537976239,-0.2489987403647973,-3.5471702302671275,16.311294899523247,0.875,0.9259282376450528,-0.19300079345703125,-1.6371821759262275,1.251180589012165,-0.9150914846916294,0.5290898977775669,1.211001892089854,38.33330608552529,-18.46533454106156,0.7220906912345975,3,0.2999992370605469,-0.7199993133544851,0.30500030517578125,-1.7024993896484375,-5.314998626708984,2,-0.036578223534790566,4.255778193087459,56.375,1.6176617105210012,55.36000061035156,3.084030021712693,56.48500061035156,-0.036578223534790566
1501,2014-03-06,55.96500015258789,56.51750183105469,55.83000183105469,55.93999862670898,9120400.0,0.004712549092334539,-4.612356751370204,-0.035589391602781316,49.57341146129527,64.20610026434993,0.2987968646602823,-0.052536152710302986,-0.4584562205675624,-3.7093135707550715,17.229610843633697,0.81500244140625,0.853330193104199,-0.033625030517576704,-1.1316586962463688,1.0644086352112154,-0.5826418633819728,0.5153918023468194,0.867861041259772,50.83332879203184,-2.080522372732595,0.5490168328643965,3,0.03749847412109375,-0.9825000762939382,0.3262491226196289,-1.9650001525878906,-6.8074989318847585,3,-0.039533664251702905,1.2081925391095065,55.70249938964844,4.255778193087459,56.375,1.6176617105210012,55.36000061035156,-0.039533664251702905
1502,2014-03-07,56.38999938964844,56.43249893188477,55.8849983215332,56.23749923706055,8971200.0,0.007594018331131824,3.610546266403035,6.099633811411144,49.00090222312768,60.70091302317791,-0.04467887298702777,-0.3674049257481542,-0.8409825187305415,-4.0431191452131685,17.75229957242547,0.5475006103515696,0.8033190337990419,0.3094991683959947,-0.6300687177438178,1.2490670545358071,-0.16028477467391156,0.7792831114659009,0.3654473198242272,92.12949226936426,42.84004535306766,0.469783943069907,3,-0.3875007629394531,-1.407499313354485,-0.0625,-2.3899993896484375,-6.13750076293946,4,-0.07918070936187194,-4.612356751370204,55.96500015258789,1.2081925391095065,55.70249938964844,4.255778193087459,56.375,-0.07918070936187194
1503,2014-03-10,56.375,56.59249877929688,56.18000030517578,56.37749862670898,7350400.0,-0.0002659937898703557,-1.101913675637361,-0.016384421042052615,48.72843361037543,57.18113576614628,-0.06338787035544158,-0.2942460256189747,-0.7884503960072777,-3.941037335638754,17.818588615739735,0.41249847412110086,0.8274059882767588,0.24799976348877095,-0.650287060048754,1.146286587026296,-0.20114364827998799,0.6971431752575299,0.3061288044726638,78.62415692214199,30.791249317354463,0.4491434117687617,3,-0.42749977111816406,-1.3924999237060476,-0.0475006103515625,-2.3349990844726562,-5.362499237060547,0,-0.09796007245184313,3.610546266403035,56.38999938964844,-4.612356751370204,55.96500015258789,1.2081925391095065,55.70249938964844,-0.09796007245184313
1504,2014-03-11,56.79499816894531,57.09749984741211,56.15750122070313,56.48749923706055,11062800.0,0.007450078384839243,1.060265794897291,-123.06717557286905,57.66726179755993,55.20133517728947,-0.5371276288683475,-0.6152457478443552,-1.1771090186518975,-4.262363709167914,18.03887554339159,0.9399986267089773,0.7840316586409273,0.5851230621337891,-0.23085080604453623,1.4010969303121144,0.17713612804462286,0.9931099962229553,-1.8974990844726562,80.13124069814639,28.023997958754045,0.40798693408916376,3,-0.7974987030029297,-1.81249809265136,-0.4687480926513672,-2.7549972534179688,-4.454998016357422,1,-0.1082401493558639,-1.101913675637361,56.375,3.610546266403035,56.38999938964844,-4.612356751370204,55.96500015258789,-0.1082401493558639
1505,2014-03-12,56.5250015258789,56.91999816894531,56.3224983215332,56.52999877929688,9394800.0,-0.004753880654477127,-1.9146073688128025,-0.0162512870771716,55.95131216776147,53.537378529360375,-0.29896170634486907,-0.28566510144789703,-0.8739925456044162,-3.9112686048095,18.132978133537115,0.5974998474121094,0.6043130513122819,0.26800136566161115,-0.503040817076652,1.0390435483998743,-0.117519725707524,0.6535224570307463,-1.5835024261474544,54.83240887599374,-1.6919253578619404,0.3855210913691317,3,-0.5275020599365163,-1.5425014495849467,-0.6837501525878835,-2.4850006103515554,-4.537502288818352,2,-0.0820876263439172,1.060265794897291,56.79499816894531,-1.101913675637361,56.375,3.610546266403035,56.38999938964844,-0.0820876263439172
1506,2014-03-13,55.19499969482422,56.87250137329102,55.10749816894531,56.665000915527344,11996400.0,-0.02352944352324815,-1.1458949789902413,294.1618320602322,45.2919637909767,51.4673306715899,0.9113199541248989,1.0304188132926768,0.46436343728831275,-2.5176570922955435,17.39565069251303,1.7650032043457102,0.3657828195837922,-1.019625473022458,-1.922232853977171,-0.11701809206774527,-1.470929163499811,-0.5683217825451052,-0.21038058013915872,4.397057893253742,-55.24319775232625,0.451303690477356,3,0.8024997711181641,0.004999160766608668,0.4668760299682617,-1.154998779296875,-2.9124984741210866,3,-0.08710026195245324,-1.9146073688128025,56.5250015258789,1.060265794897291,56.79499816894531,-1.101913675637361,56.375,-0.08710026195245324
1507,2014-03-14,55.19250106811523,55.47999954223633,54.63999938964844,55.15499877929688,13692000.0,-4.5269077322385165e-05,1.742861057653382,-0.025511739915703758,38.97476709833732,49.97078104201423,0.794775946524652,1.0206653353149377,0.4610942345460174,-2.4595797063429146,16.901082424926432,0.8400001525878906,0.16374422566845226,-0.9811241149902443,-1.9905626066330768,0.02831437665258818,-1.485843360811657,-0.4764048691688316,1.904998779296882,22.482261466985317,-35.44351095887053,0.504719245821416,3,0.6762485504150462,0.3399982452392649,0.13374996185303445,-1.0737514495849538,-2.700000762939446,4,-0.1093445618629253,-1.1458949789902413,55.19499969482422,-1.9146073688128025,56.5250015258789,1.060265794897291,56.79499816894531,-0.1093445618629253
1508,2014-03-17,55.94499969482422,55.97000122070313,55.34500122070313,55.49750137329102,8800000.0,0.013634073690197646,1.512555878451357,11.932560268542629,43.757019366155895,48.41761811586745,0.1497320392867323,0.23658543939588128,-0.27508772467385256,-3.1499229371005413,15.925216495162461,0.7775001525879048,0.015367015210429713,-0.20087547302246378,-1.2030243904992872,0.8012734444543597,-0.701949931760879,0.3001989857159515,1.103350143432614,53.10274922037381,-2.2625065710596175,0.5010744587384119,3,-0.07625007629394531,-0.0774993896484375,-0.6787490844726562,-1.8262500762939453,-3.7399978637695312,0,-0.1017517400870035,1.742861057653382,55.19250106811523,-1.1458949789902413,55.19499969482422,-1.9146073688128025,56.5250015258789,-0.1017517400870035
1509,2014-03-18,56.602500915527344,56.69250106811523,55.8125,56.1500015258789,8304800.0,0.011752636058445676,1.7826134156786042,1.0111756131243446,50.53004124190487,48.83056808416606,-0.5275857256791596,-0.43639865697544167,-0.9095046377486042,-3.740574912988478,14.759562324282378,0.8800010681152273,-0.07012882228448802,0.4522506713867216,-0.5574192285281967,1.4619205713016399,-0.052584278570741105,0.9570856213441843,0.3976819137573244,86.07467441206784,30.036127782846364,0.5048349499574601,3,-0.7337512969970703,-0.7225017547607422,-1.3362503051757812,-2.2362518310546875,-4.25250244140625,1,-0.09875888984004999,1.512555878451357,55.94499969482422,1.742861057653382,55.19250106811523,-1.1458949789902413,55.19499969482422,-0.09875888984004999
1510,2014-03-19,55.95500183105469,56.772499084472656,55.5,56.65250015258789,7888800.0,-0.01143940769399876,1.7146757595856104,-1.541434833923429,45.996103839337515,48.43308945950409,0.17824151391182852,0.22126338309181648,-0.23525016964135403,-3.024962059144144,13.960346522425931,1.2724990844726562,-0.03595566938582806,-0.1944984436035142,-1.2047541892911227,0.8157573020840942,-0.6996263164473149,0.31062942924028647,0.9979773294372549,58.90263260866946,3.2929348542241854,0.5051278728438026,3,-0.08625221252441406,-0.07500267028808594,-0.688751220703125,-1.5887527465820312,-6.222503662109375,2,-0.06460551443428764,1.7826134156786042,56.602500915527344,1.512555878451357,55.94499969482422,1.742861057653382,55.19250106811523,-0.06460551443428764
1511,2014-03-20,55.45500183105469,56.02999877929688,55.227500915527344,56.02999877929688,11890000.0,-0.008935751651115154,1.7913117320807348,0.824370368344783,43.63805068108541,47.83721706594383,0.668600923862634,0.7262052292304872,0.2727069405276126,-2.4751112624615814,13.315098087897583,0.8024978637695384,-0.1257152279251912,-0.6739984512329116,-1.7244031685970853,0.37640626613126216,-1.1992008099149984,-0.1487960925508247,1.4517177340203844,38.21817388224435,-15.196266286747068,0.5252023586820863,3,0.41374778747558594,0.42499732971191406,-0.188751220703125,-1.0887527465820312,-5.100002288818359,3,-0.0625282207105139,1.7146757595856104,55.95500183105469,1.7826134156786042,56.602500915527344,1.512555878451357,55.94499969482422,-0.0625282207105139
1512,2014-03-21,55.84249877929688,58.16749954223633,54.92499923706055,55.74250030517578,38092400.0,0.006987592380263807,-2.737751198276241,-0.1739113127935776,53.278958813141585,48.3428309773623,0.2182221042236705,0.3572199207798903,-0.10788837588267342,-2.810596786750274,13.252885598676322,3.2425003051757812,-0.08750693033674395,-0.2866264343261662,-1.336887009294614,0.7636341406422815,-0.81175672181039,0.23850385315805767,-1.2024993896484446,28.296051068115354,-28.020377804582623,0.5251302874842249,3,0.5612506866455007,0.5612506866455007,-0.6449985504150462,-1.4762496948242259,-5.174999237060554,4,-0.063750685166574,1.7913117320807348,55.45500183105469,1.7146757595856104,55.95500183105469,1.7826134156786042,56.602500915527344,-0.063750685166574
1513,2014-03-24,55.1875,56.55749893188477,54.7750015258789,56.34749984741211,18228400.0,-0.011729395954962474,1.256328663140077,-11.600175478750987,41.514814511952494,46.5481146122948,0.7678021762101181,0.9540198522185364,0.5490416081102794,-2.106947191997733,12.60317973938013,1.7824974060058736,-0.10206462228009627,-0.8736251831054673,-1.984207253834434,0.2369568876234993,-1.4289162184699506,-0.318334147740984,-0.47695060729980554,12.159136781574482,-40.630515063525756,0.555291035364485,3,1.2162494659423828,1.2162494659423828,0.010000228881835938,-0.8212509155273438,-4.534999847412109,0,-0.04883351655400625,-2.737751198276241,55.84249877929688,1.7913117320807348,55.45500183105469,1.7146757595856104,55.95500183105469,-0.04883351655400625
1514,2014-03-25,54.599998474121094,55.7599983215332,54.599998474121094,55.54750061035156,11675200.0,-0.01064555426281144,-1.4485429701025034,0.8168122938501152,42.0252992713298,45.000779846024614,1.1300344639768696,1.4440618814383086,1.1379737216584402,-1.4783477184358986,11.671725528014665,1.1599998474121094,-0.1639792203888888,-1.3522516250610366,-2.5871168024440223,-0.11738644767805084,-1.9696842137525294,-0.7348190363695437,3.5675010681152344,0.0,-52.362057454657034,0.6174325886914938,3,1.7837505340576172,1.7837505340576172,0.6812524795532227,-0.2337493896484375,-3.0774993896484375,1,-0.04386440860802532,1.256328663140077,55.1875,-2.737751198276241,55.84249877929688,1.7913117320807348,55.45500183105469,-0.04386440860802532
1515,2014-03-26,53.91999816894531,55.04750061035156,53.91999816894531,54.98749923706055,10657200.0,-0.012454218391564242,-1.1124146384170899,1.1266476636793326,36.050445664432196,43.97394449863078,1.5663763236868817,2.0223874584703836,1.8295051767218098,-0.7591098563899052,10.516202745656262,1.12750244140625,-0.2493283672204285,-1.901876831054686,-3.402923412207855,-0.4008302499015173,-2.652400121631274,-1.1513535404780981,4.176151351928709,0.0,-50.384420692186396,0.7505232905765845,3,2.123750686645508,2.123750686645508,1.610001564025879,0.44625091552734375,-2.8149986267089844,2,-0.029117206011487706,-1.4485429701025034,54.599998474121094,1.256328663140077,55.1875,-2.737751198276241,55.84249877929688,-0.029117206011487706
1516,2014-03-27,53.94250106811523,54.04249954223633,53.26250076293945,53.72249984741211,10489600.0,0.00041733864862925074,2.714296094459582,-0.20608993028133368,32.334894088714705,43.23618083089494,1.5058820322382047,1.8898390972339456,1.7888096093946402,-0.713304683114508,9.082242529034156,0.779998779296875,-0.4408860130799894,-1.7479990005493207,-3.42317926418378,-0.0728187369148614,-2.5855891323665503,-0.910408868732091,3.9866023986816472,13.863414360997073,-29.950021231561333,0.8375901318172279,3,1.7724990844726634,1.7724990844726634,1.7537488937378,0.423748016357429,-2.159999847412095,3,-0.0780461197721215,-1.1124146384170899,53.91999816894531,-1.4485429701025034,54.599998474121094,1.256328663140077,55.1875,-0.0780461197721215
1517,2014-03-28,53.022499084472656,54.084999084472656,52.63000106811523,53.61999893188477,14950000.0,-0.017055234099747296,-1.104885862262104,-2.7158933277848334,28.59877208823903,41.551931133348624,2.3308077427498475,2.674248938546171,2.670607300018972,0.26040951135552604,9.07683063580146,1.454998016357429,-0.6447171257398878,-2.494875907897949,-4.506271843665552,-0.4834799721303469,-3.500573875781754,-1.4891779400141445,4.62660822009277,9.993589556805412,-28.201357644904313,1.0056979678838014,3,2.376251220703125,2.376251220703125,2.8412513732910156,1.34375,-1.6824989318847656,4,-0.05030882339187004,2.714296094459582,53.94250106811523,-1.1124146384170899,53.91999816894531,-1.4485429701025034,54.599998474121094,-0.05030882339187004
1518,2014-03-31,53.96500015258789,53.96500015258789,52.91749954223633,53.1974983215332,11639200.0,0.017775493128184827,1.7296367721028252,-1.2845222210162586,33.064044455950196,39.6112648237981,1.2045819162998086,1.709527761883031,1.7161044809221977,-0.6114159324250465,9.357894782313553,1.0475006103515625,-0.6577786177640945,-1.4826248168945284,-3.6103831768752883,0.6451335430862315,-2.5465039968849084,-0.41874563690414845,3.2825786530615204,42.65176536544357,9.358240696548037,1.0638791799903784,3,1.4337501525878906,1.4337501525878906,1.994375228881836,0.4012489318847656,-1.7900009155273438,0,-0.0611044306685401,-1.104885862262104,53.022499084472656,2.714296094459582,53.94250106811523,-1.1124146384170899,53.91999816894531,-0.0611044306685401
1519,2014-04-01,53.67499923706055,54.540000915527344,53.63750076293945,54.27000045776367,9090400.0,-0.005373870373526435,-1.6940376688150494,-0.7752440406369908,32.985068712345594,38.16559425413233,1.1573541008364856,1.8834452206831571,1.906587263189195,-0.25550040648184336,9.14269430945858,0.9025001525878906,-0.6366558440106616,-1.6376256942749023,-3.8582285814370394,0.5829771928872347,-2.7479271378559744,-0.5273242506938303,3.2031733495861303,43.226406073220275,12.134541038265954,1.110301443581069,4,1.7237510681152344,1.7237510681152344,2.288125991821289,0.6912498474121094,-0.9500007629394531,1,-0.056311115555372715,1.7296367721028252,53.96500015258789,-1.104885862262104,53.022499084472656,2.714296094459582,53.94250106811523,-0.056311115555372715
1520,2014-04-02,53.665000915527344,54.125,53.34249877929688,53.69499969482422,9344800.0,-0.00018627520587466417,-1.3185116531410634,0.05041801302764528,39.15663562640519,37.66765924805675,0.9033520060525575,1.8266247178254247,1.816914291836298,-0.18556292153511578,8.971149478561937,0.7825012207031179,-0.7120662580047039,-1.5457490921020494,-3.875316904712534,0.7838187205084353,-2.7105329984072952,-0.3809651857968035,2.873317949636821,54.18847801555854,18.90529070728941,1.1647839063052439,4,1.7337493896484375,1.7337493896484375,2.448749542236328,0.7012481689453125,-0.9625015258789062,2,-0.039923633550796755,-1.6940376688150494,53.67499923706055,1.7296367721028252,53.96500015258789,-1.104885862262104,53.022499084472656,-0.039923633550796755
1521,2014-04-03,53.75249862670898,54.06999969482422,53.34500122070313,53.9474983215332,14210400.0,0.0016304427408724287,2.2954293244555095,6.500254323499728,39.91594842785305,36.18288031635803,0.6134702100224487,1.6494408525577668,1.6201638602800301,-0.20034814889769592,8.726001836198574,0.7249984741210866,-0.9083668633109809,-1.3476263046264734,-3.7357793050169548,1.040526695764008,-2.5417028048217176,-0.15354980443122912,2.47315481469127,58.769510380570786,20.963785028732495,1.1940765001952425,4,0.8412513732910227,1.646251678466804,2.3612518310546946,0.8100013732910227,-0.8274993896484304,3,-0.04925350731802336,-1.3185116531410634,53.665000915527344,-1.6940376688150494,53.67499923706055,1.7296367721028252,53.96500015258789,-0.04925350731802336
1522,2014-04-04,51.92499923706055,53.9275016784668,51.4375,53.89250183105469,24449200.0,-0.03399840819195643,1.4441706810654555,10.08977268281195,25.532560054199777,34.40707426549662,2.0415210615233477,3.2941765782540955,3.3531242533302574,1.6812331335076465,8.999158278331182,2.490001678466797,-1.0803232007135932,-2.951875686645508,-5.64734521184819,-0.25640616144282546,-4.299610449246849,-1.6041409240441666,4.013002014476896,15.713105340943462,-19.324957667696914,1.34773476260134,4,1.6737499237060547,2.877500534057617,4.091876029968262,2.825000762939453,1.0900001525878906,4,-0.0027443046403688998,2.2954293244555095,53.75249862670898,-1.3185116531410634,53.665000915527344,-1.6940376688150494,53.67499923706055,-0.0027443046403688998
1523,2014-04-07,50.852500915527344,51.86000061035156,50.25500106811523,51.69499969482422,40124000.0,-0.020654758541964968,1.73773766608973,0.42820720128584694,16.685968540009185,31.591593073127658,2.7205250422083083,4.144205364621577,4.373088226676259,2.7982138771436738,9.375064657602644,1.6699981689453196,-1.2378800651749486,-3.748249053955078,-6.891753582435527,-0.6047445254746293,-5.3200013181953025,-2.1764967897148537,4.635450210856355,13.943987600675662,-14.033594758111356,1.5717522642402244,4,1.7987499237060547,3.3587493896484375,4.953124046325684,4.07499885559082,1.6124992370605469,0,0.009586534158277704,1.4441706810654555,51.92499923706055,2.2954293244555095,53.75249862670898,-1.3185116531410634,53.665000915527344,0.009586534158277704
1524,2014-04-08,50.647499084472656,51.47999954223633,50.5,50.70500183105469,21745600.0,-0.00403130283395936,-4.560266649351774,0.06825261708986852,17.587769486521893,29.540184608915403,2.5768914111333956,4.073909330436962,4.562629601843838,3.0509494361697946,9.274525936715511,0.9799995422363281,-1.5514212784162638,-3.645875930786133,-7.075210025177782,-0.21654183639448377,-5.360542977981957,-1.9312088835903083,4.2124980349188235,10.14207040533404,-13.348527351150567,1.7146670471958254,4,1.7500019073486328,3.563751220703125,4.845000267028809,4.701250076293945,1.2150001525878906,1,0.030159438870619004,1.73773766608973,50.852500915527344,1.4441706810654555,51.92499923706055,2.2954293244555095,53.75249862670898,0.030159438870619004
1525,2014-04-09,51.8849983215332,51.94499969482422,50.65499877929688,51.14500045776367,19142800.0,0.024433570451259268,1.9999999999999836,-12.868913360753616,29.99997862914512,29.28074955785211,1.1402834938850646,2.604503511903772,3.2855290162667856,1.862836950292781,9.001290215931904,1.2975006103515625,-1.7108186935580463,-2.1763765335083036,-5.597832625543937,1.2450795585273298,-3.887104579526124,-0.4656484874904834,2.4223992717051246,42.726024644053226,20.226814473561113,1.710728046017817,4,0.5125026702880859,2.326251983642578,3.6075010299682617,3.532501220703125,0.5675010681152344,2,0.01618965365253322,-4.560266649351774,50.647499084472656,1.73773766608973,50.852500915527344,1.4441706810654555,51.92499923706055,0.01618965365253322
1526,2014-04-10,50.38750076293945,52.26750183105469,50.037498474121094,52.06499862670898,20403600.0,-0.028861860018067342,1.141655492786436,-2.266895549163332,22.8201390169218,28.638679216594646,2.324968064145125,3.924583945944626,4.756156177577196,3.4000378271075107,10.218723416885975,2.2300033569335938,-1.890456151269511,-3.4334991455078097,-7.179707383445113,0.3127090924294933,-5.306603264476465,-1.5603950265391546,3.433609247284103,8.997480732852754,-12.241015805959993,1.8731041189686528,4,1.9012489318847656,3.714998245239258,5.104998588562012,5.299999237060547,2.2024993896484375,3,0.045943906557312175,1.9999999999999836,51.8849983215332,-4.560266649351774,50.647499084472656,1.73773766608973,50.852500915527344,0.045943906557312175
1527,2014-04-11,49.15750122070313,50.0,48.709999084472656,49.80749893188477,29939600.0,-0.024410806720165823,1.4927557598251846,0.3874805001068815,21.583419262889734,27.36305419514348,3.295632876002408,4.932148278862066,5.914134886462982,4.655606545511382,11.272200019141398,1.6775016784667969,-2.0129172618407978,-4.361748695373528,-8.584693669058339,-0.13880372168871702,-6.473221182215937,-2.250276208531119,4.133903174466077,12.579108664369294,-9.402713001349028,2.1114724868424064,4,2.467498779296868,4.28124809265136,6.334998130798333,6.70249938964843,2.822498321533196,4,0.07664136546409117,1.141655492786436,50.38750076293945,1.9999999999999836,51.8849983215332,-4.560266649351774,50.647499084472656,0.07664136546409117
1528,2014-04-14,50.25249862670898,50.48749923706055,49.50249862670898,49.95000076293945,20925600.0,0.022275286147878326,1.5501664148222953,-0.46538296761016085,30.44748720570537,27.08110069440568,1.808856809885242,3.571952492431322,4.802279964946038,3.601188032940229,12.74316548753956,1.3299980163574148,-2.105845238167511,-2.982126235961921,-7.283293244506744,1.3190407725829019,-5.132709740234333,-0.8315427316895097,2.305880918748784,43.35905414882167,17.82847021600896,2.1505835042724106,4,1.1650009155273509,3.186250686645515,5.240000724792488,5.607501983642585,2.272502899169922,0,0.05497240611775678,1.4927557598251846,49.15750122070313,1.141655492786436,50.38750076293945,1.9999999999999836,51.8849983215332,0.05497240611775678
1529,2014-04-15,51.01250076293945,51.23500061035156,49.79249954223633,50.959999084472656,19214000.0,0.015123668613495234,4.7989832613846355,0.17356049332896573,37.01720097419151,26.8433857330486,0.7056704493619037,2.4998579759492685,4.049700551447188,2.8966154943270936,13.33901153624327,1.4425010681152344,-2.068353116134382,-1.9426240921020508,-6.04417758700923,2.1589294028051285,-3.9934008395556404,0.10815265535153884,0.9301379087606918,64.72241463984783,34.47681457473502,2.0507767474535883,4,0.3774986267089844,2.426248550415039,4.4524993896484375,4.847499847412109,1.329998016357429,1,0.02847340098848239,1.5501664148222953,50.25249862670898,1.4927557598251846,49.15750122070313,1.141655492786436,50.38750076293945,0.02847340098848239
1530,2014-04-16,52.34000015258789,52.38999938964844,51.36999893188477,51.75,15832800.0,0.026023021216259767,1.9565289502927166,11.237738865073021,43.591275422935006,27.25175539916882,-0.9270333488609026,0.9356150602864872,2.7365790039382034,1.6299137911215098,13.964912430237664,1.3774986267089844,-2.1123123216471384,-0.4343746185302706,-4.290571948096186,3.421822711035645,-2.3624732833132285,1.4937240462526873,-3.6300010681152344,98.6413251925489,63.583733903867824,1.9280986647829585,4,-1.021249771118164,1.0987491607666016,3.1499996185302734,3.520000457763672,0.6775016784667969,2,-0.009123059116073251,4.7989832613846355,51.01250076293945,1.5501664148222953,50.25249862670898,1.4927557598251846,49.15750122070313,-0.009123059116073251
1531,2014-04-17,51.98749923706055,52.8849983215332,51.98749923706055,52.584999084472656,13364000.0,-0.006734828324411413,-2.004181803091342,-1.01271134387224,45.6640117723505,29.488583367852232,-0.9512622145488194,1.0698727544240967,3.0910344072041056,2.027848488397261,14.780335322129037,0.8974990844726562,-2.1560615603089843,-0.6135004043579073,-4.268805351569931,3.0418045428541163,-2.4411528779639227,1.214152069248108,-3.203900146484372,78.50301201241535,38.61127465088265,1.827652473606013,4,-1.1900005340576172,1.4512500762939453,3.502500534057617,3.8725013732910156,1.6375007629394531,3,0.00894446086870837,1.9565289502927166,52.34000015258789,4.7989832613846355,51.01250076293945,1.5501664148222953,50.25249862670898,0.00894446086870837
1532,2014-04-21,52.28250122070313,52.375,52.09749984741211,52.24499893188477,10012400.0,0.005674479210807881,1.4943851046686663,-0.0627653529633342,42.54706654288399,32.36203870150499,-1.3300930267258693,0.5212126744326966,2.774052973684263,1.7784211718377563,13.869412131665987,0.3875007629394531,-2.289843312176366,-0.140498542785636,-3.4627173059351293,3.1817202203638573,-1.8016079243603826,1.5206108387891106,-3.3348461608886737,82.18781507203121,40.883573356988,1.6611093815747477,4,-1.4850025177002024,1.15624809265136,3.3162479400634695,3.5774993896484304,1.167499542236321,0,0.005881488542154756,-2.004181803091342,51.98749923706055,1.9565289502927166,52.34000015258789,4.7989832613846355,51.01250076293945,0.005881488542154756
1533,2014-04-22,52.49250030517578,52.64500045776367,52.13249969482422,52.334999084472656,9840000.0,0.004016622762292199,1.21621220369179,4.199776218085647,44.724516223237956,35.37723278336233,-1.4337698595477235,0.10430665151918106,2.5217366836054254,1.6164390212111854,12.993370482337854,0.5125007629394531,-2.4501261002044004,0.2042505264282255,-2.853978089632008,3.262479142488459,-1.3248637816018913,1.7333648344583423,-3.387351514892572,87.30806236739528,44.33654724082876,1.5291143080301182,4,-1.6950016021728516,0.9462490081787109,3.2081241607666016,3.3675003051757812,1.1749992370605469,1,-0.009763313996474232,1.4943851046686663,52.28250122070313,-2.004181803091342,51.98749923706055,1.9565289502927166,52.34000015258789,-0.009763313996474232
1534,2014-04-23,52.20500183105469,52.57500076293945,52.0,52.57500076293945,8819600.0,-0.005476943800536538,2.1081212046230142,-2.3491813602015115,43.643883427297496,36.89322220537926,-1.0081203234813074,0.21415819701786631,2.7726178319275903,1.944423129064127,12.294181565569781,0.5750007629394531,-2.3301920926797237,0.03650188446044922,-2.8216008545733686,2.894604623494267,-1.3925494850564633,1.4655532539773617,-2.948659059521475,55.11572512010615,13.002803501352922,1.4290513695169094,4,-1.4075031280517578,1.2337474822998047,3.66312313079834,3.654998779296875,1.5024986267089844,2,0.006129675004318491,1.21621220369179,52.49250030517578,1.4943851046686663,52.28250122070313,-2.004181803091342,51.98749923706055,0.006129675004318491
1535,2014-04-24,52.349998474121094,52.625,51.897499084472656,52.45000076293945,13547200.0,0.0027774473322621507,2.2333319204848894,0.27027723650160324,43.924621463119635,39.23816469940124,-1.2071665527239972,-0.057434340738424794,2.577587901737111,1.8392901414376297,12.28824847184804,0.7275009155273438,-2.0095926693963975,0.25999851226806925,-2.4793260014013327,2.9993230259374712,-1.1096637445666317,1.6296607691027702,-2.94850948058788,45.822758404895175,5.576497926686834,1.3696622568346997,4,-1.552499771118164,1.0887508392333984,3.5243759155273438,3.5100021362304688,1.0300025939941335,3,-0.00014326065029246493,2.1081212046230142,52.20500183105469,1.21621220369179,52.49250030517578,1.4943851046686663,52.28250122070313,-0.00014326065029246493
1536,2014-04-25,49.73249816894531,50.95000076293945,49.63999938964844,50.0,38239200.0,-0.05000000728691001,-4.790069128308885,2.6749570856379936,41.110876370948695,41.40788215585223,1.461324578085268,2.348921863491128,5.098778345368181,4.483953811507504,13.426834933218345,2.7099990844726562,-1.7497497094372534,-2.1470016479492173,-4.933562153490897,0.639558857592462,-3.5402819007200534,-0.7537213951783812,-0.19166880229209937,3.078161278488035,-38.6078092313079,1.3932802527708386,4,1.4612503051757812,3.7062511444091797,6.141876220703125,6.12750244140625,3.097503662109375,4,0.06605346168113146,2.2333319204848894,52.349998474121094,2.1081212046230142,52.20500183105469,1.21621220369179,52.49250030517578,0.06605346168113146
1537,2014-04-28,50.35499954223633,50.48249816894531,49.75249862670898,49.875,24263200.0,0.01251699384125704,-1.0137854831495947,-1.7943785294620958,47.90657881008371,43.34778122300538,1.147191350745068,1.5982760153998754,4.386182028445674,3.8858451087910026,14.447854849888447,0.75,-1.671622996517371,-1.3911252975463881,-4.202577196807113,1.4203266017143363,-2.796851247176747,0.014600652083970544,-0.7150001525878906,23.7936738250927,-20.517398258038693,1.4057259496303618,4,0.9074993133544922,3.083749771118164,5.519374847412109,5.505001068115234,2.5024986267089844,0,0.06493894325271299,-4.790069128308885,49.73249816894531,2.2333319204848894,52.349998474121094,2.1081212046230142,52.20500183105469,0.06493894325271299
1538,2014-04-29,50.66749954223633,51.01250076293945,50.4474983215332,50.47249984741211,12760000.0,0.006205937897743041,-3.6122131224114846,0.4062497516470766,50.08340478603165,44.79958164654318,1.0054877515732414,1.0815190485033668,3.969644837609124,3.613294850991423,15.356407949705217,0.657501220703125,-1.3506308540000518,-0.91375026702881,-3.5591670714697017,1.7316665374120817,-2.2364586692492594,0.40895813519163937,-1.0275001525878906,34.42210862619808,-13.624065976074391,1.3227084022204467,4,0.5949993133544922,1.9662494659423828,5.736249923706055,5.192501068115234,2.387500762939453,1,0.054916884508651176,-1.0137854831495947,50.35499954223633,-4.790069128308885,49.73249816894531,2.2333319204848894,52.349998474121094,0.054916884508651176
1539,2014-04-30,50.65250015258789,50.90999984741211,50.474998474121094,50.56499862670898,12145600.0,-0.00029603571883263236,-2.2523244538246536,0.4487264759967499,44.27676418550899,44.875747064606955,1.0773451244183505,0.9048629988824928,3.877804171560406,3.6646104485580366,16.51178764962706,0.4350013732910156,-0.8776852619864712,-0.7776247024536147,-3.2597124082448232,1.7044630033375938,-2.0186685553492225,0.4634191504419931,-0.9000015258789134,33.919616613418526,-14.18816822457407,1.2410438528956045,4,0.6099987030029297,1.582498550415039,5.751249313354492,5.207500457763672,2.5974998474121094,2,0.059523209724414716,-3.6122131224114846,50.66749954223633,-1.0137854831495947,50.35499954223633,-4.790069128308885,49.73249816894531,0.059523209724414716
1540,2014-05-01,51.522499084472656,51.82749938964844,50.84000015258789,51.0250015258789,14273200.0,0.017175833952202568,-1.2766545006815884,5.685587235155256,55.59664110868544,45.97937254642194,0.08849483867894037,-0.1411115517765964,2.9264414450435723,2.840466951176907,17.509035255250854,1.1749992370605469,-0.5427043527163775,0.19949932098388956,-2.0505511270641676,2.4495497690319468,-0.925525903040139,1.3245245450079182,-1.644700469970708,86.05712890625,31.638868707312994,1.1250252240240293,5,-0.37999916076660156,0.3562507629394531,4.861249923706055,4.337501525878906,1.6225013732910156,3,0.042408683820026605,-2.2523244538246536,50.65250015258789,-3.6122131224114846,50.66749954223633,-1.0137854831495947,50.35499954223633,0.042408683820026605
1541,2014-05-02,51.10499954223633,51.7750015258789,51.0,51.43500137329102,10908800.0,-0.008103247118347756,-1.8703711552861462,-0.6633235185866813,60.439556394768864,47.96742697440915,0.4108527370050865,0.07154229489268005,3.259433233259159,3.30122108221655,18.560175360654256,0.7750015258788991,-0.34729900730326335,-0.08562526702881001,-2.0237497070659813,1.8524991730083613,-1.0546874870473957,0.8834369529897756,-1.1069129394531316,65.18074304760201,5.244146898377942,0.9690622200185861,5,0.03750038146972656,0.5200004577636719,4.938749313354492,4.755001068115234,2.457500457763672,4,0.04451622240987785,-1.2766545006815884,51.522499084472656,-2.2523244538246536,50.65250015258789,-3.6122131224114846,50.66749954223633,0.04451622240987785
1542,2014-05-05,51.78250122070313,51.97000122070313,50.75,50.9375,13792800.0,0.01325705282331291,-1.0000000000000115,-2.560595551856442,58.58587328954073,49.507577759553904,-0.38558056615287484,-0.6505356495801138,2.5043600598654976,2.672470456428371,18.21078763804598,1.220001220703132,-0.3119883556073759,0.5990013122558651,-1.328776068485368,2.526778692997098,-0.36488737811475147,1.5628900026264816,-1.6689381491699322,87.68475251493936,24.59158381778738,0.9638886903706163,5,-0.6500015258789134,-0.1575012207031321,3.9324989318847585,4.07749938964843,1.3874969482421804,0,0.02022885310014244,-1.8703711552861462,51.10499954223633,-1.2766545006815884,51.522499084472656,-2.2523244538246536,50.65250015258789,0.02022885310014244
1543,2014-05-06,51.34000015258789,51.75500106811523,51.29999923706055,51.67499923706055,10873200.0,-0.008545378413245208,-1.192775071238131,-0.3964480479612809,51.905728461885424,50.42556054117479,-0.13829742247568078,-0.17880729624690161,2.839740031861929,3.1702666603420866,17.120846129031914,0.48250198364258523,-0.29922678214069975,0.13212528228759624,-1.7903509695051483,2.0546015340803407,-0.829112843608776,1.0933634081839685,-1.1155796710546895,57.85953774629603,-4.819859710187458,0.9612381258963716,5,-0.20750045776367188,0.2849998474121094,4.058750152587891,4.412500381469727,1.6025009155273366,1,0.029557810904699222,-1.0000000000000115,51.78250122070313,-1.8703711552861462,51.10499954223633,-1.2766545006815884,51.522499084472656,0.029557810904699222
1544,2014-05-07,52.17499923706055,52.25,51.11000061035156,51.75249862670898,14732000.0,0.016264103661685736,2.9825157584722612,-1.2611992985492935,48.98147563820839,50.98743322729577,-1.0929335778625244,-0.9417883643222922,1.8976993015410244,2.3711106797589565,15.81061838327254,1.1399993896484375,-0.2510560979789602,0.890749359130858,-1.0591624684298395,2.8406611866915554,-0.08420655464949078,1.8657052729112067,-1.844155641927344,94.99994913736978,35.34645292885289,0.9749559137803504,5,-1.2299995422363281,-0.5499992370605469,3.2237510681152344,3.5775012969970703,0.6474990844726562,2,0.016866336003511728,-1.192775071238131,51.34000015258789,-1.0000000000000115,51.78250122070313,-1.8703711552861462,51.10499954223633,0.016866336003511728
1545,2014-05-08,52.724998474121094,53.0250015258789,52.15250015258789,52.23249816894531,14613600.0,0.01054143258462914,-1.6743487208268806,1.1656795117194358,54.444106790416605,52.468903273903315,-1.7703122822811181,-1.5026730730878057,1.252901971238316,1.8693784240038553,14.914079169731224,0.8725013732910085,-0.23949146130817667,1.3987485885620146,-0.6398174427767032,3.4373146199007323,0.3794655728926557,2.4180316042313734,-2.291988689931891,86.8130615146772,28.323474156601456,1.019283015669357,5,-1.3362483978271555,-1.3074989318847656,2.6737518310546875,3.0275020599365234,-0.16499710083007102,3,0.009957354975298705,2.9825157584722612,52.17499923706055,-1.192775071238131,51.34000015258789,-1.0000000000000115,51.78250122070313,0.009957354975298705
1546,2014-05-09,52.70249938964844,52.71749877929688,52.037498474121094,52.54499816894531,11795600.0,-0.00042672518015718364,6.253336588541193,0.3197992347373476,52.61681301171643,52.99226262964028,-1.4328983442011562,-1.3679848983397846,1.1770168929277673,1.9248558761918417,13.552496602714681,0.6875,-0.19245712311821705,1.2604995727539077,-0.8161714122508101,3.3371705577586255,0.22216408025154522,2.29883506525627,-2.11397010095785,85.82409143194444,29.07917982456683,1.038335492502359,5,-0.9662494659423828,-1.3125,2.6962509155273438,3.0500011444091797,0.0,4,0.008396206503294312,-1.6743487208268806,52.724998474121094,2.9825157584722612,52.17499923706055,-1.192775071238131,51.34000015258789,0.008396206503294312
1547,2014-05-12,52.92499923706055,53.11999893188477,52.75749969482422,52.77000045776367,8732800.0,0.004221808263154436,-3.0277624719197163,0.9841116062778531,52.690508362438955,53.28194080479665,-1.39969931138738,-1.3636777986765907,0.859430075867806,1.7354062305917424,11.521308073821194,0.41749954223633523,-0.1562979111914089,1.2946245193481474,-0.5835225341322712,3.172771572828566,0.3555509926079381,2.2336980460883566,-2.1902816141386623,90.29851454425685,35.8738693963124,0.9390735267402104,5,-1.1275005340576172,-1.6062488555908203,2.0712509155273438,2.8275012969970703,-0.11249923706054688,0,0.012045361778542096,6.253336588541193,52.70249938964844,-1.6743487208268806,52.724998474121094,2.9825157584722612,52.17499923706055,0.012045361778542096
1548,2014-05-13,53.01499938964844,53.17250061035156,52.849998474121094,52.99750137329102,7137600.0,0.001700522510822644,-1.0639884767031653,0.11289131718837708,55.16580316931423,54.49183402521945,-1.2535077006409594,-1.3029076076628883,0.7096959371747289,1.6573603289957148,9.887738725328797,0.32250213623046875,0.13927169665043238,1.246499633789064,-0.6111953227901736,3.1041945903683015,0.31765215549944514,2.1753471120786827,-2.0894592620095196,92.3635771780303,36.455519746629165,0.9288474782896188,5,-1.0537490844726562,-2.073749542236328,1.1856250762939453,1.9312515258789062,-0.43499755859375,1,0.0029236778474270864,-3.0277624719197163,52.92499923706055,6.253336588541193,52.70249938964844,-1.6743487208268806,52.724998474121094,0.0029236778474270864
1549,2014-05-14,52.46500015258789,52.97000122070313,52.46500015258789,52.79999923706055,6838000.0,-0.010374408061729401,-2.0149399895238305,-19.144974929155364,50.69740262804684,53.94747419403738,-0.4686511989627178,-0.6730172873205902,1.159617093309862,2.2078541827897737,8.742784759873585,0.5499992370605469,0.2918774554266861,0.6238754272460909,-1.2229132918737946,2.4706641463659764,-0.29951893231385185,1.5472697868060337,-1.3147639766777104,37.665275229049456,-18.712215406069603,0.9233943595599445,5,-0.5037498474121094,-1.5237503051757812,0.9662504196166992,1.7462501525878906,-0.0924987792968679,2,0.00910132305610567,-1.0639884767031653,53.01499938964844,-3.0277624719197163,52.92499923706055,6.253336588541193,52.70249938964844,0.00910132305610567
1550,2014-05-15,51.86249923706055,52.42250061035156,51.60499954223633,52.25,12685200.0,-0.011483863790623161,1.2320787830497706,1.1567218565669908,67.09471287818619,54.6869360255282,0.2091444341371158,-0.11396688633008267,1.6746554430164338,2.804437235479014,8.610870254715373,0.8600006103515625,0.3887545207149472,0.04524955749511861,-1.7866700881627864,1.8771692031530236,-0.8707102653338339,0.9612093803240711,-0.510036617706227,16.427401554107824,-44.7632934723194,0.9159598228289518,5,0.09875106811523438,-0.9212493896484375,1.4418764114379883,2.3487510681152344,0.5050010681152344,3,0.01851046707341575,-2.0149399895238305,52.46500015258789,-1.0639884767031653,53.01499938964844,-3.0277624719197163,52.92499923706055,0.01851046707341575
1551,2014-05-16,52.45249938964844,52.522499084472656,51.897499084472656,51.897499084472656,12279600.0,0.011376238346922474,-1.2522510138153824,-1.4322560321319933,66.92214937859961,55.61318892431252,-0.1895442495812958,-0.7034083206708743,0.9937828104048805,2.2123290618715714,8.818008510522086,0.6599998474121094,0.5934818918608755,0.6119997024536161,-1.2407031066131253,2.4647025115203576,-0.3143517020797546,1.5383511069869868,-0.9180329711943926,54.066939069530875,-11.364541713475916,0.9263514045333694,5,-0.311248779296875,-1.5112495422363281,0.8518762588500977,1.7587509155273438,-0.5050010681152344,4,0.0020495111747487194,1.2320787830497706,51.86249923706055,-2.0149399895238305,52.46500015258789,-1.0639884767031653,53.01499938964844,0.0020495111747487194
1552,2014-05-19,52.59000015258789,52.74499893188477,52.2125015258789,52.34500122070313,7039600.0,0.0026214339552823596,-1.0882319941956549,0.4414392741769066,65.96098715322509,57.17488433446137,-0.22401283255614857,-0.8608258420749166,0.7514326527651747,2.0652753652490077,8.95974993238794,0.5324974060058736,0.601769409058285,0.7341255187988267,-1.139012539522902,2.6072635771205555,-0.20244351036203767,1.670694547959691,-0.9850006103515625,62.83891158912758,-6.245916382291597,0.9365690291608653,5,-0.4487495422363281,-1.6487503051757812,0.6056241989135742,1.5124988555908203,-0.3250007629394531,0,0.0021391754465514,-1.2522510138153824,52.45249938964844,1.2320787830497706,51.86249923706055,-2.0149399895238305,52.46500015258789,0.0021391754465514
1553,2014-05-20,51.97999954223633,52.58000183105469,51.849998474121094,52.58000183105469,8740000.0,-0.011599174911231636,1.4333352406746902,-2.448999610743551,60.03021781963614,58.40252235462001,0.5434705655040801,-0.30692537223777805,1.2478173897823837,2.659284696012648,9.440361309817437,0.7400016784667969,0.5823031031724923,0.14974994659424112,-1.7006014440517276,2.00010133724021,-0.7754257487287433,1.0749256419172255,-0.21824989318847798,27.472493691085216,-44.15778539762418,0.9251756953229837,5,0.4087505340576172,-0.6424999237060547,0.551875114440918,1.458749771118164,0.26000213623046875,1,0.01601578424576977,-1.0882319941956549,52.59000015258789,-1.2522510138153824,52.45249938964844,1.2320787830497706,51.86249923706055,0.01601578424576977
1554,2014-05-21,52.5250015258789,52.66749954223633,52.147499084472656,52.2125015258789,9096400.0,0.010484840100849269,-1.3502586206897307,-0.5208313465194199,57.96584748978801,58.793826876772386,0.059605714594127335,-0.871401805061474,0.579650122454062,2.0954303140725585,9.812978183040281,0.6875,0.5557929750222854,0.6787519454955984,-1.1906792820226926,2.5481831730138893,-0.2559636682635471,1.6134675592547438,-0.6750030517578054,80.70197159722017,10.446465009298578,0.9347156137591465,5,-0.13625144958495383,-1.1187515258788991,-0.09687709808348899,0.913747787475593,-0.2050018310546804,2,0.0010471261985340874,1.4333352406746902,51.97999954223633,-1.0882319941956549,52.59000015258789,-1.2522510138153824,52.45249938964844,0.0010471261985340874
1555,2014-05-22,52.34249877929688,52.56999969482422,52.17499923706055,52.53250122070313,16870000.0,-0.003474588125277789,1.9811423964992674,-0.6080078125,60.21459262603923,59.63802461169713,0.20355047913370328,-0.7267506065294995,0.6430316166257697,2.259943666850866,10.124634853978586,0.3950004577636719,0.6393978914054941,0.4966241836547951,-1.3723845488700306,2.365632916179621,-0.4378801826076213,1.4311285499172115,-0.49250030517578836,55.02793891372857,-15.213938823276244,0.9345043662624143,5,0.04625129699706321,-0.9362487792968821,0.07187557220458274,1.09625053405761,0.33500289916991477,3,0.0005731975869291972,-1.3502586206897307,52.5250015258789,1.4333352406746902,51.97999954223633,-1.0882319941956549,52.59000015258789,0.0005731975869291972
1556,2014-05-23,53.01750183105469,53.06750106811523,52.4275016784668,52.49750137329102,11117600.0,0.012895888952569212,1.0645177168382502,-2.736809347895883,60.19817499577892,60.47220979317935,-0.47167177987544306,-1.2048017010565033,-0.10282862119123592,1.5657438611954717,8.813525145643744,0.7250022888183452,0.7159046024029152,1.0073770523071275,-0.6443816789943781,2.659135783608633,0.18149768665637112,1.8332564179578839,-1.0352531433105483,95.89329523344074,26.707045878417063,0.8258793656507539,5,-0.6287517547607422,-1.6112518310546875,-0.6387519836425781,0.4212474822998047,0.5449981689453125,4,-0.012260131153485787,1.9811423964992674,52.34249877929688,-1.3502586206897307,52.5250015258789,1.4333352406746902,51.97999954223633,-0.012260131153485787
1557,2014-05-27,53.625,53.63000106811523,53.20500183105469,53.24750137329102,9676800.0,0.011458445757801972,1.193540130536266,0.7259582584455085,68.36815110604674,61.939137341705184,-1.0833594573871892,-1.6387798306893728,-0.7755051655460505,0.9353212018771018,7.6269770059240125,0.6124992370605398,0.7140947380309797,1.4513751983642607,-0.15736377084741804,3.0601141675759393,0.6470057137584249,2.2557446829700964,-1.5237261199951178,99.71904152656286,27.897946722305676,0.8043694846058382,5,-1.0074996948242188,-1.989999771118164,-1.506875991821289,-0.1862506866455078,0.08499908447265625,1,-0.03128208258213139,1.0645177168382502,53.01750183105469,1.9811423964992674,52.34249877929688,-1.3502586206897307,52.5250015258789,-0.03128208258213139
1558,2014-05-28,53.45000076293945,53.625,53.25249862670898,53.625,7223200.0,-0.003263389036094133,3.2571771117167025,-0.46357582433129746,61.46583036139426,63.13562931207712,-0.9389017251276144,-1.311895872056411,-0.6933206385811346,1.0928118798666588,6.8566367654186635,0.37250137329102273,0.7311566614257003,1.1372509002685547,-0.4028654133819174,2.6773672139190268,0.36719274344331865,1.9073090570937907,-1.165279620361332,87.85834304696809,18.185618623953104,0.7700581568252347,5,-0.8325004577636719,-1.8150005340576172,-1.3318767547607422,-0.011251449584960938,0.6774978637695241,2,-0.022170277949044692,1.193540130536266,53.625,1.0645177168382502,53.01750183105469,1.9811423964992674,52.34249877929688,-0.022170277949044692
1559,2014-05-29,53.66749954223633,53.67250061035156,53.375,53.5,5260400.0,0.004069200677124796,2.3520878554082225,-0.9571444141689374,59.014827501406614,62.23786427021273,-1.0816330506949257,-1.3617549674433107,-1.0242168838915262,0.8582927313171922,6.061598155916636,0.2975006103515625,0.7373937871317011,1.2039997100830107,-0.2390386241228626,2.647038044288884,0.4824805429800776,1.9255188771859437,-1.2213448085937557,99.66603916334022,30.83289569549187,0.7215191671029362,5,-0.90625,-2.011249542236328,-1.5493755340576172,-0.22875022888183594,0.5175018310546946,3,-0.026598926276527712,3.2571771117167025,53.45000076293945,1.193540130536266,53.625,1.0645177168382502,53.01750183105469,-0.026598926276527712
1560,2014-05-30,53.70750045776367,53.98749923706055,53.33250045776367,53.97000122070313,6136400.0,0.0007453471070673068,3.403400566761127,-1.5671730169214024,59.580551104879,61.42213112868822,-0.9302205136249739,-1.2961206983739118,-1.1586144370018445,0.8066403400187312,6.141156308210633,0.654998779296875,0.7143433350256245,1.1347505569458036,-0.3388452500058108,2.608346363897418,0.39795265346999287,1.8715484604216144,-1.0896573013818411,82.05133221174538,14.732616734147015,0.7367979034758079,5,-0.7887516021728516,-1.8937511444091797,-1.589376449584961,-0.2687511444091797,0.1074981689453054,4,-0.025834394658351356,2.3520878554082225,53.66749954223633,3.2571771117167025,53.45000076293945,1.193540130536266,53.625,-0.025834394658351356
1561,2014-06-02,53.38000106811523,53.92250061035156,53.209999084472656,53.84249877929688,6364000.0,-0.006097833391185192,1.289156478843031,1.7618909217735086,54.25234870999202,60.12117130166232,-0.5110627932709733,-0.8321076339360545,-0.9151445500862607,1.1137593996120785,6.169668090376571,0.7125015258789062,0.7697832688799267,0.6935010910034123,-0.6483855302649033,2.035387712271728,0.022557780369254488,1.36444440163757,-0.543012938824802,22.36419388963819,-40.310783136994004,0.6709433106341564,6,-0.46125221252440696,-1.566251754760735,-1.2618770599365163,0.05874824523926492,0.6599998474121165,0,-0.01316034798785426,3.403400566761127,53.70750045776367,2.3520878554082225,53.66749954223633,3.2571771117167025,53.45000076293945,-0.01316034798785426
1562,2014-06-03,52.83000183105469,53.30749893188477,52.70000076293945,53.25749969482422,9011600.0,-0.01030346995232756,1.3033265837430947,0.9243242797403235,48.407939815817905,58.82980707901585,0.08555825137199236,-0.2103956578223105,-0.46979045730549274,1.6371389870507187,5.7897369613368515,0.6800003051757741,0.7377413343319148,0.09112682342529155,-1.182215215187803,1.364468862038386,-0.5455441958812557,0.7277978427318388,1.1574974060058594,10.097182305709461,-46.80558404576632,0.6366710193065489,6,0.23749732971191406,-0.9600028991699219,-0.5137529373168945,0.6087474822998047,1.0549964904785156,1,0.013865192950168304,1.289156478843031,53.38000106811523,3.403400566761127,53.70750045776367,2.3520878554082225,53.66749954223633,0.013865192950168304
1563,2014-06-04,52.85749816894531,52.85749816894531,52.36249923706055,52.790000915527344,12589600.0,0.0005204682365629321,13.667231829998869,-0.15788910106544357,53.71156355986315,58.35710886457976,0.2186147878091944,-0.12477292880238622,-0.5826541868457156,1.5841500857415411,5.376058139004608,0.4949989318847656,0.6667528391630242,0.04274826049804403,-1.0472763971199868,1.1327729181160748,-0.5022640683109714,0.5877605893070594,1.1042510986328153,30.461472731370193,-27.68192251146087,0.5450123288090163,6,0.22375106811523438,-0.6399993896484375,-0.5068740844726562,0.5812511444091797,1.3925018310546875,2,0.016128287282961118,1.3033265837430947,52.83000183105469,1.289156478843031,53.38000106811523,3.403400566761127,53.70750045776367,0.016128287282961118
1564,2014-06-05,53.05500030517578,53.125,52.65499877929688,53.02999877929688,6597600.0,0.003736501784462165,4.696952882970275,0.3704080479257453,62.2119837270953,58.579041209141536,0.11644458364940391,-0.26663795141143964,-0.8460489854973261,1.3651586349690419,5.388173758166191,0.4700012207031179,0.6010319347009627,0.19625034332275249,-0.8554099550543057,1.2479106416998107,-0.3295798058657766,0.7220804925112816,0.8427789611816436,42.61545034555289,-19.94531529482235,0.5258301491885284,6,0.11999893188476562,-0.8237514495849609,-1.1068763732910156,0.38374900817871094,2.2024993896484375,3,0.020214839607277657,13.667231829998869,52.85749816894531,1.3033265837430947,52.83000183105469,1.289156478843031,53.38000106811523,0.020214839607277657
1565,2014-06-06,53.25,53.349998474121094,52.90250015258789,53.13249969482422,10002400.0,0.003675425383141473,1.8189114501982457,4.699725358560994,58.885794629590016,58.43322116845388,0.07119882944903821,-0.4430021345385171,-1.084112197024119,1.1584871048176097,5.476454493234771,0.4474983215332031,0.6269151889427889,0.3649999618530302,-0.6987427228902234,1.4287426465962838,-0.16687138051859307,0.8968713042246534,0.5863680651855532,56.89102446539266,-6.465559103502301,0.5318713423716261,6,-0.07500076293945312,-0.8812503814697266,-1.501251220703125,0.1887493133544922,2.1949996948242188,4,0.017558711235512225,4.696952882970275,53.05500030517578,13.667231829998869,52.85749816894531,1.3033265837430947,52.83000183105469,0.017558711235512225
1566,2014-06-09,53.14500045776367,53.49750137329102,52.90750122070313,53.37250137329102,5516400.0,-0.0019718223894146236,1.4712000894753767,-1.936172975780854,56.22895709387838,57.084421833768516,0.21924159845146107,-0.3195344613440625,-1.0250095984600023,1.2361165478061764,5.731891453039531,0.5900001525878906,0.6362600156683555,0.23787536621093608,-0.8282893039598704,1.3040400363817426,-0.2952069688744672,0.7709577012963393,0.6324128542968808,68.942709068543,5.2925913884370175,0.533082335085404,6,0.029998779296875,-0.7762508392333984,-1.6343755722045898,0.2937488555908203,2.5224990844726562,0,0.012606983971667818,1.8189114501982457,53.25,4.696952882970275,53.05500030517578,13.667231829998869,52.85749816894531,0.012606983971667818
1567,2014-06-10,53.5625,53.69499969482422,53.1875,53.25,6835600.0,0.00785585734575589,-1.3199986049107142,-1.373620845769433,68.56305190045735,57.87300200477553,-0.2325064438853488,-0.7239421329199232,-1.4548420474048882,0.7889658929326444,5.7407016694114095,0.5499992370605469,0.6611456415509167,0.623499870300293,-0.4822968339650302,1.7292965745656161,0.07060151816763494,1.176398222432951,0.15831674906055326,90.0563114967636,20.928194243802395,0.5528983521326616,6,-0.3875007629394531,-1.1937503814697266,-2.1787500381469727,-0.12375068664550781,0.9075012207031321,1,0.008914836229215295,1.4712000894753767,53.14500045776367,1.8189114501982457,53.25,4.696952882970275,53.05500030517578,0.008914836229215295
1568,2014-06-11,53.16999816894531,53.477500915527344,53.02999877929688,53.24750137329102,6758000.0,-0.007327922166715295,-1.5034945634197168,-0.24801025390627274,57.84667332459647,57.743207096241065,0.12974407955978506,-0.33648452925739036,-1.109872581517756,1.1571768259057222,5.629221882100874,0.5325012207031179,0.6304651759672453,0.22324810028076314,-0.8869551190086398,1.333451319570166,-0.3318535093639383,0.7783497099254646,0.5250015258789062,49.51912848916079,-17.39542386788257,0.5551016096447011,6,0.005001068115234375,-0.6212482452392578,-1.7912483215332031,0.2687511444091797,1.8800010681152344,2,0.013447436095747278,-1.3199986049107142,53.5625,1.4712000894753767,53.14500045776367,1.8189114501982457,53.25,0.013447436095747278
1569,2014-06-12,52.94250106811523,53.29249954223633,52.80749893188477,53.09749984741211,6218000.0,-0.004278674227281787,-1.2823394248375828,1.9999015602696333,57.220252899586406,57.48095174009744,0.2722109289012806,-0.07523752230434155,-0.9241823698114828,1.3172590798576138,5.784047957526921,0.4850006103515554,0.4796214377164745,-0.02812404632569354,-1.1149981599602157,1.0587500673088286,-0.5715611031429546,0.5153130104915675,0.7524986267089915,15.211495231093759,-51.008722626451565,0.5434370568172621,6,0.19999885559082742,-0.3937511444091726,-1.563751220703118,0.4962482452392649,1.862499237060554,3,0.024696584133842903,-1.5034945634197168,53.16999816894531,-1.3199986049107142,53.5625,1.4712000894753767,53.14500045776367,0.024696584133842903
1570,2014-06-13,52.8224983215332,53.01750183105469,52.7125015258789,52.96749877929688,7085200.0,-0.0022666618342723766,1.4897317327604236,0.9354941917700365,47.291613905439874,56.70753676181387,0.2832622248715353,0.12687868380834288,-0.8479205971411119,1.3694627073990802,5.610840241915096,0.30500030517578836,0.3941210163463751,-0.19612674713134481,-1.1540929628052368,0.7618394685425471,-0.6751098549682908,0.28285636070560116,0.8192013549804713,11.195623476060218,-49.153191351718604,0.4789831078369458,6,0.2062511444091797,-0.026248931884765625,-1.5374984741210938,0.6162509918212891,2.492500305175774,4,0.046097807764960974,-1.2823394248375828,52.94250106811523,-1.5034945634197168,53.16999816894531,-1.3199986049107142,53.5625,0.046097807764960974
1571,2014-06-16,52.56000137329102,52.74750137329102,52.49250030517578,52.72000122070313,7899200.0,-0.004969415619919149,1.3721012757048974,1.1034437399699546,33.640541113847036,55.06671468381711,0.46624006172761767,0.41934224853930147,-0.6359374487199929,1.557714474029389,5.535734913435688,0.3299980163574219,0.29945847798259706,-0.46399879455565696,-1.4097183601955408,0.48172077108422684,-0.9368585773755953,0.008860988264281389,1.0305302856445238,5.61339728704362,-47.700006515092795,0.47285978281994057,6,0.4687480926513601,0.23624801635741477,-1.156876564025886,0.8787479400634695,2.739997863769524,0,0.054889616555437115,1.4897317327604236,52.8224983215332,-1.2823394248375828,52.94250106811523,-1.5034945634197168,53.16999816894531,0.054889616555437115
1572,2014-06-17,52.70249938964844,52.97999954223633,52.474998474121094,52.53499984741211,5722400.0,0.0027111494032385774,-2.5130229410750062,-1.0468731373530744,38.40181259226021,53.36563124297234,0.339450682543891,0.3011443588128486,-0.769420129492211,1.3599672364895241,5.673498728229531,0.5050010681152344,0.19240686737264667,-0.3271257400512724,-1.2632661977067698,0.6090147176042251,-0.7951959688790211,0.14094448877647636,0.8389109724121084,22.69330289193303,-25.16602154320941,0.4680702288277505,6,0.38249969482421875,0.09375,-1.1393747329711914,0.7362499237060547,2.9825019836425852,1,0.05625919428728765,1.3721012757048974,52.56000137329102,1.4897317327604236,52.8224983215332,-1.2823394248375828,52.94250106811523,0.05625919428728765
1573,2014-06-18,52.8125,52.8125,52.25749969482422,52.61249923706055,10326000.0,0.002087199120069938,4.54998188025711,1.1940376688150494,36.276064596480126,50.48386245068176,0.24853157573577533,0.27058339118910624,-0.8343661945970808,1.2227386623970915,5.481492616190258,0.5550003051757812,0.1393320203050692,-0.25875015258789347,-1.0631435678116432,0.5456432626358563,-0.6609468601997719,0.14344655502398496,0.6817539170605471,53.62322579694013,11.808295561143652,0.40219670761187615,6,0.16374969482421875,-0.0162506103515625,-1.2543754577636719,0.6262493133544922,0.8800010681152273,2,0.0313846384985208,-2.5130229410750062,52.70249938964844,1.3721012757048974,52.56000137329102,1.4897317327604236,52.8224983215332,0.0313846384985208
1574,2014-06-19,52.58000183105469,53.040000915527344,52.00500106811523,52.86750030517578,15331200.0,-0.004402332193047309,2.2727283692990827,-1.4374868870281714,32.955380323145704,47.60270530552128,0.4543446546936778,0.5348345612234198,-0.5519773694639909,1.4464591630713812,5.49235903499248,1.0349998474121165,0.1594313070523512,-0.49399833679198935,-1.290869552724331,0.3028728791403523,-0.8924339447581602,-0.09556272882581851,0.8400468326716819,55.5556374599644,18.052479486074496,0.3984356079661718,6,0.26999855041503906,0.21624755859375,-1.1287517547607422,0.8587474822998047,0.9749984741210938,3,0.046975985545649745,4.54998188025711,52.8125,-2.5130229410750062,52.70249938964844,1.3721012757048974,52.56000137329102,0.046975985545649745
1575,2014-06-20,52.37250137329102,53.02999877929688,52.2750015258789,52.88000106811523,18358800.0,-0.003946376008703623,-1.1494602402311054,1.765225698590827,34.1960453911167,45.15460400521442,0.585895041398544,0.7849423901475276,-0.3358631944714432,1.624965141739331,5.503812688569294,0.754997253417983,0.13655504947215036,-0.7029989242553611,-1.4941644881037135,0.0881666395929912,-1.0985817061795373,-0.30741614233118497,0.9343434827864527,35.507281097159826,-3.74930067245284,0.39558278192417545,6,0.47749900817870383,0.42374801635741477,-0.9212512969970774,1.0662479400634695,1.0024986267089773,4,0.04644610946776906,2.2727283692990827,52.58000183105469,4.54998188025711,52.8125,-2.5130229410750062,52.70249938964844,0.04644610946776906
1576,2014-06-23,52.36750030517578,52.45249938964844,52.04499816894531,52.25,14765200.0,-9.549034291100877e-05,1.8348061460074834,-0.2315278341526546,41.248769333375634,42.11968371998312,0.5241269682632037,0.7786731298700431,-0.2738527176461787,1.6159768011783484,6.008120014133976,0.407501220703125,0.04576621495502309,-0.6754999160766602,-1.527742045946198,0.17674221379287758,-1.101620981011429,-0.2493788511418913,0.8351970478647175,35.02408603894354,-7.593756816314389,0.4261210649347676,6,0.3737506866455078,0.5512485504150391,-0.9162502288818359,1.071249008178711,1.1474990844726562,0,0.05628487715389152,-1.1494602402311054,52.37250137329102,2.2727283692990827,52.58000183105469,4.54998188025711,52.8125,0.05628487715389152
1577,2014-06-24,51.9474983215332,52.647499084472656,51.84500122070313,52.31750106811523,13089600.0,-0.008020279394566954,-1.7913117320808234,-3.1489513667943037,35.00823899236677,39.58207990529094,0.7721490282615093,1.1241952616079303,0.23910625366558236,2.004395903078006,6.074832863369404,0.8024978637695241,-0.05239540065056758,-1.0116268157958999,-1.9486662918395794,-0.07458733975222032,-1.4801465538177396,-0.5431070777740601,1.1593833287132753,8.577165439791068,-34.10867044716823,0.46851973802183977,6,0.6212520599365234,0.9687519073486328,-0.4062480926513672,1.491250991821289,0.8050003051757741,1,0.06453633040761209,1.8348061460074834,52.36750030517578,-1.1494602402311054,52.37250137329102,2.2727283692990827,52.58000183105469,0.06453633040761209
1578,2014-06-25,52.26499938964844,52.62250137329102,51.82749938964844,51.82749938964844,8244800.0,0.006111960698281127,-2.634294782366104,-1.1824236550714704,37.480170821121405,37.38873745212816,0.3495305050524422,0.7519161015988942,-0.015132304891842807,1.6785928596508057,6.153560007501238,0.7950019836425852,-0.12757170966546028,-0.6348756790161119,-1.5908920204801476,0.32114066244792383,-1.1128838497481297,-0.15686750828409401,0.7156942176437084,36.08242881862514,-6.339162645473479,0.4780081707320189,6,0.16875076293945312,0.6424999237060547,-0.7237491607666016,1.1737499237060547,0.6875,2,0.06543579878659567,-1.7913117320808234,51.9474983215332,1.8348061460074834,52.36750030517578,-1.1494602402311054,52.37250137329102,0.06543579878659567
1579,2014-06-26,52.2400016784668,52.46500015258789,51.88999938964844,52.45750045776367,8580400.0,-0.00047828779247227615,3.94628207652425,-0.4971400669642857,33.08208700586191,35.80990112995283,0.29547114873085434,0.7003955142393892,0.049640887260139266,1.7028828205208555,6.188029062176382,0.5750007629394531,-0.3085534597691151,-0.5884984970092759,-1.5159332687892544,0.33893627477070254,-1.0522158828992616,-0.12478111111929024,0.6023086227081009,34.30374205337069,-6.0278306884762785,0.4637173858899886,6,0.19374847412109375,0.6674976348876953,-0.3768768310546875,1.1987476348876953,0.7999992370605469,3,0.027804351894711976,-2.634294782366104,52.26499938964844,-1.7913117320808234,51.9474983215332,1.8348061460074834,52.36750030517578,0.027804351894711976
1580,2014-06-27,52.31999969482422,52.474998474121094,51.96500015258789,52.0250015258789,12961200.0,0.0015313555472260543,-1.4578178141373288,-1.3563210326926103,36.06415403153567,36.07919145414045,0.1527623089598933,0.5387412211561582,-0.03162780051685843,1.618363872583231,5.895167494050654,0.5099983215332031,-0.4116369235130293,-0.4391254425048814,-1.2944881897782992,0.4162373047685364,-0.8668068161415903,-0.011444068868172508,0.4005332969675024,60.06103517896519,22.384073057045875,0.4276813736367089,6,0.11375045776367188,0.5874996185302734,-0.4224996566772461,1.1187496185302734,0.3149986267089844,4,0.023604751864586326,3.94628207652425,52.2400016784668,-2.634294782366104,52.26499938964844,-1.7913117320808234,51.9474983215332,0.023604751864586326
1581,2014-06-30,52.6775016784668,52.93500137329102,52.125,52.165000915527344,9961600.0,0.0068329890238501,-1.734169880441175,1.7373015051983236,34.74139620660935,35.67247852240147,-0.20821554411073606,0.1327156682941819,-0.37490855308439563,1.254102675044642,5.440879539701548,0.8100013732910227,-0.4934834793188685,-0.046498489379885655,-0.8506739072353326,0.7576769284755613,-0.44858619830760915,0.35558921954783784,-0.8500022888183594,76.74950486523674,43.810433565721695,0.4020877089277219,6,-0.24375152587890625,0.2299976348876953,-0.7800016403198242,0.7612476348876953,-0.005001068115234375,0,0.013240914988539076,-1.4578178141373288,52.31999969482422,3.94628207652425,52.2400016784668,-2.634294782366104,52.26499938964844,0.013240914988539076
1582,2014-07-01,53.5625,53.8375015258789,52.95750045776367,52.98749923706055,10993600.0,0.016800309303487193,-1.7716642336643194,1.1219510379682767,55.78485632875385,37.840122048209665,-1.0710233363578112,-0.7321286321412828,-1.244618925419772,0.3538506887566939,5.919546387277861,1.1599998474121023,-0.49863603355278485,0.8018749237060518,-0.08508723952741803,1.6888370869395217,0.35839384208932046,1.2453560053227832,-1.712850570678711,86.31834658670392,53.184862330107265,0.4434810816167338,7,-0.7299995422363281,-0.6550006866455078,-1.6649999618530273,-0.12375068664550781,-1.3025016784667969,1,-0.0008868258642065197,-1.734169880441175,52.6775016784668,-1.4578178141373288,52.31999969482422,3.94628207652425,52.2400016784668,-0.0008868258642065197
1583,2014-07-02,53.709999084472656,53.87250137329102,53.5625,53.72000122070313,5768800.0,0.002753775206023823,-1.0327938564675154,-0.017394996450690047,61.584889059838886,41.02117857450891,-1.2044886568691453,-0.8563935570729768,-1.3815708379676437,0.18074351374759345,6.478226718490582,0.31000137329102273,-0.423852867489785,0.9067489624023466,-0.07652405168069265,1.8900219764853858,0.41511245536082697,1.3983854694438662,-1.7808355712890602,91.8031714389617,54.07273973393047,0.4916365070415196,7,-0.8599987030029297,-0.8024997711181641,-1.5837488174438477,-0.27124977111816406,-1.0949974060058594,2,-0.017827229083690055,-1.7716642336643194,53.5625,-1.734169880441175,52.6775016784668,-1.4578178141373288,52.31999969482422,-0.017827229083690055
1584,2014-07-03,54.12749862670898,54.25,53.7750015258789,53.82749938964844,5571600.0,0.00777321819685195,-1.3457006414422088,-29.99351639967287,68.07483161407447,44.785488154837545,-1.541495882423213,-1.2537024538198125,-1.7741860141599304,-0.2552864767699461,7.278890961522924,0.5400009155273438,-0.3638631920871518,1.2706235885620032,0.12582611523703946,2.415421061886967,0.6982248518995249,1.8430223252244815,-2.081734841918937,94.63888921350421,51.3398055583678,0.5723987366624805,7,-1.0887489318847585,-1.0887489318847585,-2.0012483596801687,-0.6887493133544851,-1.4824981689453054,3,-0.021707990704760594,-1.0327938564675154,53.709999084472656,-1.7716642336643194,53.5625,-1.734169880441175,52.6775016784668,-0.021707990704760594
1585,2014-07-07,54.18500137329102,54.38750076293945,53.90999984741211,54.10749816894531,6612400.0,0.001062357360694044,-1.0211685491228213,0.2583446714901815,73.86197624915975,48.40917781214689,-1.4693785346958066,-1.3044452516779543,-1.810297536375927,-0.33827879704656283,7.922808199824155,0.47750091552734375,-0.2988841439909393,1.2813762664794979,0.000683451592372819,2.562069081366623,0.6410298590359318,1.921722673923064,-1.9628986912841881,91.0497537518908,41.20807256586615,0.6403464074435633,7,-1.0775012969970774,-1.0775012969970774,-1.9762516021728587,-0.7462520599365305,-1.6100006103515696,0,-0.021131317315571274,-1.3457006414422088,54.12749862670898,-1.0327938564675154,53.709999084472656,-1.7716642336643194,53.5625,-0.021131317315571274
1586,2014-07-08,53.81499862670898,54.22249984741211,53.287498474121094,54.19250106811523,12149200.0,-0.006828508576257608,3.274291992187361,-4.870797854013434,65.31311992052397,51.77638680416436,-0.97498533814111,-0.9293210641066807,-1.3383792206476954,-0.0035208210606541,8.044597586685414,0.9350013732910156,-0.2022870914802084,0.877873611450191,-0.46303901291742733,2.2187862358178094,0.20741729926638186,1.5483299236340002,-1.3763561366088837,59.96489412216582,6.412804784371502,0.6704563121838103,7,-0.707498550415032,-0.707498550415032,-1.448749542236321,-0.3762493133544851,-0.9575004577636648,1,-0.021926978264199537,-1.0211685491228213,54.18500137329102,-1.3457006414422088,54.12749862670898,-1.0327938564675154,53.709999084472656,-0.021926978264199537
1587,2014-07-09,54.040000915527344,54.06999969482422,53.62749862670898,53.875,5177200.0,0.0041810330681062435,2.9333695025601663,-0.43708569118835894,66.37757459898643,54.987209446149365,-0.9744223147591597,-1.1770646990877935,-1.4768182659626063,-0.2623383200438525,7.9458608167770635,0.4425010681152415,-0.0830952709008912,1.079000854492186,-0.32434572370330983,2.482347432687682,0.3773275653944381,1.780674143589934,-1.406472598143317,68.40917051314507,14.25197705123918,0.7016732890977492,7,-0.9012508392333984,-0.9325008392333984,-1.6737518310546875,-0.6012516021728516,-0.9099998474121165,2,-0.02530533460414608,3.274291992187361,53.81499862670898,-1.0211685491228213,54.18500137329102,-1.3457006414422088,54.12749862670898,-0.02530533460414608
1588,2014-07-10,53.8849983215332,54.22249984741211,53.16999816894531,53.45000076293945,8536800.0,-0.002868293696671742,-1.1155754234493969,2.6363342118647988,67.77919716943954,58.8424439087691,-0.6319086126947795,-1.0179398980297236,-1.2453431759314526,-0.1501795402494821,7.802576837616282,1.0525016784667969,0.009298885915498545,0.8882482528686495,-0.5727603391602045,2.3492568448975035,0.15774395685421894,1.61875254888308,-1.076072759593636,58.72678679412585,4.550414607175327,0.7305042960144282,7,-0.7087478637695312,-0.7774982452392578,-1.4162492752075195,-0.44624900817871094,-1.3374977111816406,3,-0.030156816379645845,2.9333695025601663,54.040000915527344,3.274291992187361,53.81499862670898,-1.0211685491228213,54.18500137329102,-0.030156816379645845
1589,2014-07-11,54.25,54.2599983215332,53.59249877929688,53.98749923706055,5696800.0,0.006773716058945167,3.7257038687461517,0.6034534165848183,74.52636593681791,63.11602300935601,-0.7619334908231821,-1.349135478580699,-1.5275707606193407,-0.5565770223109965,7.978319413187649,0.667499542236321,0.18339476179452419,1.1878749847412138,-0.3762833574185507,2.7520333269009782,0.4057958136613351,1.9699541558210925,-1.283216917960445,88.70632690084315,30.839595163924393,0.7820791710798816,7,-0.9937496185302734,-1.1424999237060547,-1.600625991821289,-0.8112506866455078,-0.6699981689453125,4,-0.030138217908446174,-1.1155754234493969,53.8849983215332,2.9333695025601663,54.040000915527344,3.274291992187361,53.81499862670898,-0.030138217908446174
1590,2014-07-14,55.25749969482422,55.59000015258789,54.412498474121094,54.6875,13716400.0,0.018571422946068505,-1.1026764122860198,2.1714210977576913,79.91711934845397,68.13554780289431,-1.4627530005444385,-2.281849110733134,-2.466929461606078,-1.5913321507115938,8.890353311573476,1.3400001525878906,0.36901501949982674,2.073624610900879,0.23331020905264666,3.913939012749111,1.1534674099767628,2.993781811824995,-2.1486448446946724,86.26032292489309,24.450599999188917,0.9201572009241167,7,-0.9837493896484375,-1.5487499237060547,-2.554375648498535,-2.623750686645508,-1.5074996948242188,0,-0.047278636411144936,3.7257038687461517,54.25,-1.1155754234493969,53.8849983215332,2.9333695025601663,54.040000915527344,-0.047278636411144936
1591,2014-07-15,55.44499969482422,56.1875,55.224998474121094,55.41749954223633,10900800.0,0.0033932045611098083,-3.666648171267397,0.04824590756381256,88.03692969435153,71.71911151018294,-1.3593496169904498,-2.36329776801405,-2.569245464404254,-1.803597440173121,10.025651805009302,0.9625015258789062,0.5956266756509834,2.1168746948242188,0.044784392622190694,4.188964997026247,1.0808295437232047,3.152919845925233,-2.038407408399671,75.39354251472781,6.567281941005135,1.0360451511010147,7,-0.7662506103515625,-1.4375,-2.6731252670288086,-3.210000991821289,-1.3950004577636719,1,-0.05176298940718871,-1.1026764122860198,55.25749969482422,3.7257038687461517,54.25,-1.1155754234493969,53.8849983215332,-0.05176298940718871
1592,2014-07-16,55.66749954223633,55.790000915527344,55.27000045776367,55.73500061035156,8853200.0,0.004012983111854496,4.859104682899573,-2.4545706755444585,87.78451332494544,74.63018087297255,-1.3989708521305744,-2.4793979453280173,-2.7240607831121153,-2.049420970316433,11.229519801929893,0.5200004577636719,0.8337158553192268,2.191124534606935,-0.10468886770294006,4.48693793691681,1.0432178334519975,3.3390312357618726,-1.8715801759112196,82.76718667037495,9.394262881541735,1.1479067011549384,7,-0.9887504577636719,-1.6599998474121094,-2.895625114440918,-3.7887496948242188,-1.7299995422363281,2,-0.05047831133782099,-3.666648171267397,55.44499969482422,-1.1026764122860198,55.25749969482422,3.7257038687461517,54.25,-0.05047831133782099
1593,2014-07-17,54.47000122070313,55.5,54.45750045776367,55.48500061035156,9806000.0,-0.021511624042402366,-1.0048050471334775,15.036790053687376,69.64754928683732,74.8049272810573,-0.09200418062025761,-1.2135776651575227,-1.4571321451162405,-0.8937432774991834,12.06739621953802,1.2099990844726562,1.041633128632654,0.9107511520385785,-1.40374793471603,3.225250238793187,-0.24649839133872575,2.0680006954158827,-0.3392605656635368,33.81510707607644,-42.66156438592778,1.157249543377303,7,0.20874786376952414,-0.46250152587891336,-1.698126792907722,-2.845001220703132,-0.44750213623047586,3,-0.024600699881728527,4.859104682899573,55.66749954223633,-3.666648171267397,55.44499969482422,-1.1026764122860198,55.25749969482422,-0.024600699881728527
1594,2014-07-18,55.04999923706055,55.47249984741211,54.72999954223633,54.79499816894531,11068000.0,0.010648026498243812,-2.8571612583601684,-0.25123273049805495,72.10523487080387,74.60973379457332,-0.5893618534704785,-1.6854559897886148,-1.9864473492693406,-1.5162862705816735,12.602887592582107,1.0024986267089773,1.1329305976946955,1.3672492980957003,-0.9904331152398171,3.7249317114312177,0.18840809142793802,2.5460905047634625,-0.6313122737264933,35.915505065483785,-40.87631730633288,1.1788412066677596,7,-0.3712501525878906,-1.0424995422363281,-2.188124656677246,-3.424999237060547,-1.0449981689453196,4,-0.04545864961655188,-1.0048050471334775,54.47000122070313,4.859104682899573,55.66749954223633,-3.666648171267397,55.44499969482422,-0.04545864961655188
1595,2014-07-21,54.80500030517578,55.03250122070313,54.62749862670898,54.88249969482422,6168400.0,-0.004450480204908458,1.145695230396114,-0.30391790207488745,67.54636938579162,74.85787262404752,-0.27621415969556296,-1.316367331522784,-1.7102983763879962,-1.3116971100848502,13.113896002999152,0.4225006103515696,1.1933653290303425,1.0006254196166964,-1.3231875653466076,3.3244384045800004,-0.16128107286495919,2.162531912098352,1.3824996948242188,20.08670169720998,-54.36782239011511,1.161906492481653,7,-0.126251220703125,-0.7975006103515625,-1.9593753814697266,-3.1800003051757812,-0.6225013732910085,0,-0.022351947218316237,-2.8571612583601684,55.04999923706055,-1.0048050471334775,54.47000122070313,4.859104682899573,55.66749954223633,-0.022351947218316237
1596,2014-07-22,55.31499862670898,55.647499084472656,55.15250015258789,55.22999954223633,7699200.0,0.009305689603016587,-3.125027815748482,-1.096771017916821,65.40657100027155,74.74998333530141,-0.6158215716272935,-1.6803782499542308,-2.1818528617943116,-1.8602284321379514,13.570336325221094,0.842498779296875,1.2081685870238488,1.363248825073235,-0.950713166060325,3.677210816206795,0.2062678295064515,2.5202298206400187,0.841301345825201,64.35256092777932,-8.245959835710053,1.1569809955667816,7,-0.636249542236321,-1.3074989318847585,-2.402499198913567,-3.6899986267089773,-1.0324974060058452,1,-0.028292482429048027,1.145695230396114,54.80500030517578,-2.8571612583601684,55.04999923706055,-1.0048050471334775,54.47000122070313,-0.028292482429048027
1597,2014-07-23,55.29999923706055,55.6349983215332,55.16999816894531,55.37250137329102,8189200.0,-0.0002711631568438344,-1.796957459501629,-0.8529754959161409,64.31142190245781,74.36467497230345,-0.4506904100239524,-1.477070254385069,-2.134964234141421,-1.8828832653372558,13.779098819294852,0.4650001525878906,1.203180538134113,1.180624389648436,-1.0041210433435026,3.3653698226403748,0.08825167315247029,2.272997106144402,0.8257247085571251,70.79829845071822,0.6030519757753865,1.0923727164959678,7,-0.4099998474121094,-1.2924995422363281,-2.3874998092651367,-3.8824996948242188,-1.6499977111816477,2,-0.02260397861203378,-3.125027815748482,55.31499862670898,1.145695230396114,54.80500030517578,-2.8571612583601684,55.04999923706055,-0.02260397861203378
1598,2014-07-24,55.68500137329102,55.9625015258789,55.45750045776367,55.84749984741211,11947600.0,0.006962064042352889,1.5732418458189739,2.241292223508048,64.10141107362625,73.20634665417103,-0.6185587795311065,-1.678789748620055,-2.485847304718213,-2.2857200865698886,14.096690649634896,0.6625022888183523,1.274723495018435,1.3946264266967816,-0.7130009389956555,3.5022537923892187,0.34081274385056304,2.448440109543,0.4107580659484782,79.21351685749742,11.609965818734665,1.0538136828462183,7,-0.38500213623047586,-1.677501678466804,-2.744377136230476,-4.295001983642585,-2.5550003051757955,3,-0.031381904106932534,-1.796957459501629,55.29999923706055,-3.125027815748482,55.31499862670898,1.145695230396114,54.80500030517578,-0.031381904106932534
1599,2014-07-25,53.69250106811523,54.17499923706055,52.834999084472656,53.5250015258789,27530400.0,-0.03578163340284102,1.3664547944097765,-1.0307760927743537,46.697954924447714,69.515328384837,1.4377372936762853,0.4512430520330426,-0.4639466682863471,-0.33902846592071256,14.15005675446411,2.8500022888183665,1.2815373829010426,-0.6704988479614329,-2.5705197451868855,1.2295220492640198,-1.6205092965741628,0.279511600651297,2.373893154873663,27.418107570109708,-35.682150892957566,0.950010448612728,7,0.8187484741211009,0.3149986267089915,-0.8062515258788991,-2.3437519073486257,-0.01000213623045454,4,0.006146072725105256,1.5732418458189739,55.68500137329102,-1.796957459501629,55.29999923706055,-3.125027815748482,55.31499862670898,0.006146072725105256
1600,2014-07-28,53.55500030517578,53.7400016784668,53.27999877929688,53.60499954223633,10401600.0,-0.0025608932384246774,1.874986589101962,-0.2985037236101938,48.20070422721127,65.08908111071031,1.4620967125642323,0.7230837957592371,-0.2786137968512037,-0.23786308928795563,14.2261839585125,0.46000289916991477,1.295631751352488,-0.8697496414184585,-2.558762391910591,0.819263109073674,-1.7142560166645282,-0.0252432661723887,2.407501220703118,23.02160379383702,-38.803266049103584,0.8445063752460676,7,0.84375,0.4524993896484375,-0.7318754196166992,-2.2062511444091797,0.1699981689453125,0,0.0084025909882397,1.3664547944097765,53.69250106811523,1.5732418458189739,55.68500137329102,-1.796957459501629,55.29999923706055,0.0084025909882397
1601,2014-07-29,53.375,53.9275016784668,53.33250045776367,53.599998474121094,10577200.0,-0.0033610363952959466,-2.8387477849970466,4.500038147554742,45.36907460123663,60.37625458585378,1.4724302853569284,1.0097906872368156,-0.07090718635997462,-0.09980513615216324,15.099850443167039,0.595001220703125,1.2443977379911075,-1.0846248626708999,-2.645690799662404,0.47644107432060423,-1.8651578311666484,-0.30409189417515137,2.4624014282226483,17.266202845377766,-41.919529664750115,0.7805329684957503,7,1.0237503051757812,0.6324996948242188,-0.551875114440918,-2.0262508392333984,0.18999862670897727,1,0.015128785609082485,1.874986589101962,53.55500030517578,1.3664547944097765,53.69250106811523,1.5732418458189739,55.68500137329102,0.015128785609082485
1602,2014-07-30,53.51499938964844,53.6974983215332,53.36249923706055,53.37250137329102,10422800.0,0.002622939384514078,-3.1230075823376136,-0.6333288121799555,47.41801059597148,57.906305842424246,1.111919186094923,0.9128526385607714,-0.1854349603040646,-0.28814462128638496,15.098567123529724,0.33499908447265625,1.051221689119437,-0.9422504425048857,-2.50919678780123,0.6246959027914585,-1.7257236151530577,-0.1587772698567136,2.202305944824211,21.742598700259606,-35.95205198993626,0.7834731726481705,7,0.8837509155273438,0.49250030517578125,-0.6849994659423828,-2.166250228881836,0.037502288818359375,2,0.014341807713879051,-2.8387477849970466,53.375,1.874986589101962,53.55500030517578,1.3664547944097765,53.69250106811523,0.014341807713879051
1603,2014-07-31,52.75249862670898,53.34000015258789,52.75249862670898,53.31750106811523,13874000.0,-0.014248356005530538,-1.079642432753617,-3.9649846071478354,40.09915947989944,54.35007524343486,1.7938097623108717,1.6864047133227515,0.6138674139396585,0.4213308807171501,15.252191535128773,0.7625007629394602,0.7709532168605691,-1.6568761825561609,-3.371502222444626,0.05774985733230409,-2.514189202500397,-0.7995631626119248,2.849514457763668,0.0,-51.550621228004076,0.857313019944234,7,1.605001449584961,1.2550010681152415,-0.00999832153319602,-1.4037494659423757,1.19000244140625,3,0.017013467087519274,-3.1230075823376136,53.51499938964844,-2.8387477849970466,53.375,1.874986589101962,53.55500030517578,0.017013467087519274
1604,2014-08-01,52.95249938964844,53.26499938964844,52.44499969482422,52.46749877929688,14100000.0,0.003791304073665236,-2.0943455979731675,-0.8584044506859548,32.93855483057769,50.50476251507776,1.413649736388777,1.4691885453509457,0.43618132719909397,0.16222335537284494,15.018885705596114,0.8199996948242188,0.462394549887847,-1.398125457763669,-3.2299337282863902,0.4336828127590522,-2.314029593025033,-0.48222132250230487,2.478542827358389,34.2326486186054,-12.393410033332337,0.9159041352613618,8,1.251251220703125,1.0862503051757812,-0.2818746566772461,-1.603750228881836,0.6175003051757812,4,0.003352092545446217,-1.079642432753617,52.75249862670898,-3.1230075823376136,53.51499938964844,-2.8387477849970466,53.375,0.003352092545446217
1605,2014-08-04,53.040000915527344,53.29249954223633,52.88000106811523,53.2125015258789,8079600.0,0.0016524531776116458,1.481218879787106,-0.3556709139531131,31.930884895286397,46.78524183674607,1.1727846485347655,1.3613029290108614,0.37835484232299166,0.019834897221883807,14.589380600475199,0.41249847412110086,0.30118589731762313,-1.2533739089965792,-3.176281792934404,0.6695339749412454,-2.2148278509654915,-0.29191996702766687,2.152157899704875,40.13493589001336,-2.7344068665302004,0.9614539419689109,8,1.1637496948242188,1.0362491607666016,-0.36937618255615234,-1.2950019836425781,1.1800003051757884,0,0.012113461637768275,-2.0943455979731675,52.95249938964844,-1.079642432753617,52.75249862670898,-3.1230075823376136,53.51499938964844,0.012113461637768275
1606,2014-08-05,52.6349983215332,53.09749984741211,52.29249954223633,52.875,11151200.0,-0.007635795380907973,1.3503611425134627,1.391309155241101,27.824493279997327,42.731138656472694,1.2936965252444992,1.7638011832618758,0.7871774517301446,0.3882746026781376,15.424029982261283,0.8050003051757812,0.040899845763490816,-1.5993764877319308,-3.6521142627174186,0.45336128725355707,-2.6257453752246747,-0.5730076002391868,2.337387764066378,24.377158496057692,-12.889960748477673,1.0263688874927421,8,1.492502212524414,1.5212516784667969,0.03562641143798828,-0.8212490081787109,1.1025009155273438,1,0.020708657496849803,1.481218879787106,53.040000915527344,-2.0943455979731675,52.95249938964844,-1.079642432753617,52.75249862670898,0.020708657496849803
1607,2014-08-06,52.67250061035156,52.84500122070313,52.45249938964844,52.49499893188477,7528400.0,0.000712497197953077,-1.9904814497261234,-0.7395851545736015,34.1699791174502,39.405423994675346,0.9435080079902249,1.7060672406895634,0.7344252406017588,0.3140962015802842,16.303784853767567,0.3925018310546946,-0.18128832100023828,-1.4934991836547837,-3.6613696264471685,0.674371259137601,-2.5774344050509725,-0.4095639622585949,2.0318968209116903,36.276930472403095,-1.367903596214859,1.0839352213961921,8,0.561248779296875,1.5674991607666016,-0.0018758773803710938,-0.8587512969970703,0.8374977111816406,2,0.01694428793042757,1.3503611425134627,52.6349983215332,1.481218879787106,53.040000915527344,-2.0943455979731675,52.95249938964844,0.01694428793042757
1608,2014-08-07,52.2599983215332,52.86249923706055,52.1500015258789,52.79499816894531,9568000.0,-0.007831454440902164,1.1268525424597535,-3.0140551460317986,24.682432207895843,36.95925480394736,0.915339096999169,2.0981603399403355,1.1322114857082255,0.6751360968115421,18.059726221665795,0.7124977111816477,-0.4492855771885189,-1.824751472473146,-4.152851861655108,0.5033489167088163,-2.9888016670641306,-0.6607012778821613,2.203209320827355,9.627745000818596,-27.06944423268838,1.164050194590982,8,0.7787532806396484,1.90875244140625,0.6100015640258789,-0.44624900817871094,1.4000015258789062,3,0.024732173716910166,-1.9904814497261234,52.67250061035156,1.3503611425134627,52.6349983215332,1.481218879787106,53.040000915527344,0.024732173716910166
1609,2014-08-08,52.6150016784668,52.63750076293945,52.0525016784668,52.22000122070313,9256800.0,0.006793022738910359,1.659095046946932,-0.7383188232190218,30.516075650278708,34.99429607317708,0.4374181326710982,1.7016300226213446,0.7593021336581174,0.2597137973329069,19.88115466790586,0.5849990844726562,-0.7223492202621671,-1.387998199462892,-3.8048005745901747,1.0288041756643906,-2.59639938702653,-0.17959701189925426,1.5706212299159645,45.36298137563143,6.29349713821609,1.2084011875636398,8,0.375,1.5049991607666016,0.2637481689453125,-0.8012523651123047,1.7099990844726562,4,0.025230435185783273,1.1268525424597535,52.2599983215332,-1.9904814497261234,52.67250061035156,1.3503611425134627,52.6349983215332,0.025230435185783273
1610,2014-08-11,52.64500045776367,52.80500030517578,52.50749969482422,52.7599983215332,9018400.0,0.0005701563877200666,1.9024190547078526,-0.2911334949346726,24.027329185171283,32.622991026947595,0.2958754963767163,1.545091737996728,0.7100872184923901,0.1791958460706624,19.998496544262004,0.2975006103515625,-1.0497198000303456,-1.2273744583129869,-3.6410883555174323,1.1863394388914585,-2.4342314069152096,-0.02051750971076416,1.2419854784308555,56.69854712710812,19.966851819146946,1.2068569486022223,8,0.22999954223632812,1.4750003814697266,0.3937492370605469,-0.7000007629394531,1.2374992370605469,0,0.017570504872588266,1.659095046946932,52.6150016784668,1.1268525424597535,52.2599983215332,-1.9904814497261234,52.67250061035156,0.017570504872588266
1611,2014-08-12,52.57500076293945,52.79999923706055,52.36249923706055,52.522499084472656,6442000.0,-0.0013296551280378432,-1.3489846286188287,-0.456544815232535,23.77294869742613,29.995761927109225,0.26872017355113087,1.4641201175129055,0.7702190792672781,0.20574001786854268,19.585801924336483,0.4375,-1.1225635013570923,-1.153874206542966,-3.514594725387589,1.206846312301657,-2.334234465965274,0.026486052879342026,1.0551573771731952,64.50625423856529,30.758408287841732,1.1803602594223102,8,0.12125015258789062,1.5450000762939453,0.5324993133544922,-0.5612506866455078,1.5349998474121094,1,0.031288643535755334,1.9024190547078526,52.64500045776367,1.659095046946932,52.6150016784668,1.1268525424597535,52.2599983215332,0.031288643535755334
1612,2014-08-13,52.85749816894531,53.0250015258789,52.6150016784668,52.73749923706055,6451200.0,0.005373226855091007,-1.2466111349170292,2.2856208675434133,22.238610426743392,28.011256476758554,-0.13058433941191083,1.0122069031505276,0.49866386239862237,-0.1251985929837076,19.018658886554867,0.450000762939446,-1.2007249854462998,-0.7308767318725558,-2.935082444260182,1.4733289805150704,-1.8329795880663724,0.3712261243212609,0.5517880665369148,82.77600172593075,52.51638275410853,1.1021028561938147,8,-0.18499755859375,1.262502670288086,0.2500019073486328,-0.8437480926513672,1.2050018310546875,2,0.01664855694271683,-1.3489846286188287,52.57500076293945,1.9024190547078526,52.64500045776367,1.659095046946932,52.6150016784668,0.01664855694271683
1613,2014-08-14,53.13000106811523,53.147499084472656,52.82749938964844,53.022499084472656,7136800.0,0.0051554255992012354,3.491286307053942,0.8958578376831273,41.66052094597345,28.980363822913638,-0.3843228042660982,0.6684384606384768,0.23960883932745247,-0.4345914276921903,19.61205862500714,0.31999969482421875,-1.2397912233704957,-0.39137382507325214,-2.5639805538004623,1.781232903653958,-1.4776771894368537,0.6949295392903494,0.08933532938483779,98.40200385302691,64.98290893862216,1.0863033643636042,8,-0.45750045776366477,0.9899997711181712,-0.006875991821281957,-1.116250991821282,0.34000015258790484,3,0.0071522161825443575,-1.2466111349170292,52.85749816894531,-1.3489846286188287,52.57500076293945,1.9024190547078526,52.64500045776367,0.0071522161825443575
1614,2014-08-15,52.54750061035156,53.33000183105469,52.48249816894531,53.22249984741211,8999600.0,-0.010963682402657438,-1.1055883844247418,-6.278946808133554,36.804238472007654,29.521847553660443,0.15051533621598878,1.1107963739953988,0.8226986747668192,0.11663809311454543,20.361597034310794,0.847503662109375,-1.3284318704038611,-0.8487493515014677,-2.937297512778997,1.2397988097760617,-1.8930234321402324,0.19552472913729702,-0.4949989318847656,19.12153770330212,-14.96782249046841,1.0442740806387645,8,0.1437511444091797,1.572500228881836,0.5943746566772461,-0.47750091552734375,0.5675010681152344,4,0.021171306420640468,3.491286307053942,53.13000106811523,-1.2466111349170292,52.85749816894531,-1.3489846286188287,52.57500076293945,0.021171306420640468
1615,2014-08-18,53.58000183105469,53.60749816894531,52.81750106811523,52.87250137329102,8352400.0,0.01964891210258113,1.072142203188884,-1.0481500110202384,52.1948741071837,32.22966764557004,-0.8910329713214438,-0.019166885794980715,-0.2034896469524483,-0.9305899230409835,21.140130324969743,1.05999755859375,-1.2677070365146506,0.24500179290771484,-1.7388177506113038,2.2288213364267335,-0.7469079788517945,1.2369115646672242,-1.5019501495361354,97.791456909204,59.0305187047808,0.9919097717595078,8,-0.7500019073486328,0.5399990081787109,-0.39812660217285156,-1.1625022888183594,0.02249908447265625,0,0.0139044215458195,-1.1055883844247418,52.54750061035156,3.491286307053942,53.13000106811523,-1.2466111349170292,52.85749816894531,0.0139044215458195
1616,2014-08-19,53.75,53.92250061035156,53.53250122070313,53.6875,8212400.0,0.0031727913985770684,-1.0939701786007299,0.0883391654580069,52.499999999999986,34.266336632520016,-0.9903847423421013,-0.32930607685975133,-0.36168439807851627,-1.1148351728532973,21.095090647896697,0.3899993896484304,-1.163106090527286,0.49324989318847656,-1.2732920415099542,2.2597918278869074,-0.3900210741607424,1.3765208605376955,-1.6107704589843763,88.0208112575764,45.16121906112428,0.8832709673492167,8,-0.7624988555908203,0.37000083923339844,0.24125003814697266,-0.7175006866455078,-1.0724983215332031,1,0.002465110601380882,1.072142203188884,53.58000183105469,-1.1055883844247418,52.54750061035156,3.491286307053942,53.13000106811523,0.002465110601380882
1617,2014-08-20,54.04999923706055,54.11000061035156,53.60749816894531,53.64500045776367,7296800.0,0.005581381154614817,-1.0937455296829055,6.47998046875,65.30970312502824,38.780477845534726,-1.2007039212457826,-0.7670824623305705,-0.6596101563699506,-1.4127918405336715,20.94483513689889,0.50250244140625,-1.0460338457784744,0.8557491302490234,-0.6797560400352225,2.3912543005332694,0.08799654510690402,1.6235017153911429,-1.803773431884764,96.31328520532533,46.04808043832952,0.7677525851421229,8,-0.9687480926513672,-0.04249763488769531,0.2931251525878906,-0.5812492370605469,-1.0649986267089844,2,0.0011101086797031812,-1.0939701786007299,53.75,1.072142203188884,53.58000183105469,-1.1055883844247418,52.54750061035156,0.0011101086797031812
1618,2014-08-21,53.9375,54.24250030517578,53.9275016784668,54.125,5544000.0,-0.002081392019399164,-2.0361804610802663,-0.462964358375405,61.86745105248648,42.263964001335594,-0.9222069952505549,-0.8350264829194742,-0.5336484978026235,-1.3139325298261326,20.36549912094607,0.3149986267089844,-0.853632698523775,0.8306249618530259,-0.23514158586631595,1.8963915095723678,0.29774168799335854,1.3635082357126933,-1.5421722104101576,82.67045823995284,29.122390374235806,0.5328832738596703,8,-0.6350002288818359,0.07000160217285156,0.4056243896484375,-0.46875,-1.2050018310546875,3,0.002317497103128563,-1.0937455296829055,54.04999923706055,-1.0939701786007299,53.75,1.072142203188884,53.58000183105469,0.002317497103128563
1619,2014-08-22,54.022499084472656,54.23749923706055,53.82500076293945,54.04999923706055,7145600.0,0.0015758810562718217,1.049681081951987,0.14666748046875,61.84444338161447,46.465865578718166,-0.8789917149988398,-0.9423501182212775,-0.5965858644255846,-1.407585262600648,20.6083411689864,0.41249847412109375,-0.7277829070866346,0.8991241455078125,-0.21398356671736707,2.012231857732992,0.34257028939522627,1.4556780016203987,-1.4424540433242186,84.56130957958005,28.105533431527626,0.556553856112589,8,-0.7199993133544922,-0.014997482299804688,0.32062530517578125,-0.5537490844726562,-0.6800003051757741,4,-0.010227180769730948,-2.0361804610802663,53.9375,-1.0937455296829055,54.04999923706055,-1.0939701786007299,53.75,-0.010227180769730948
1620,2014-08-25,54.00500106811523,54.33000183105469,53.9625015258789,54.29999923706055,4962400.0,-0.00032390238611634814,1.0704046764522976,10.727146622277967,68.21811127952577,51.40421697672923,-0.7244763417108757,-0.9374754607073186,-0.5529059547909156,-1.3987708535163819,20.810620320338728,0.36750030517578836,-0.49681505152325656,0.8591260910034109,-0.30761754121979834,2.02586972322662,0.2757542748918027,1.442497907115019,-1.2587105005640566,59.24758442552252,-1.2136272185776917,0.583371816111606,8,-0.5987510681152273,0.002500534057624293,0.33812332153321023,-0.356250762939446,-1.50250244140625,0,-0.016479943931968388,1.049681081951987,54.022499084472656,-2.0361804610802663,53.9375,-1.0937455296829055,54.04999923706055,-0.016479943931968388
1621,2014-08-26,54.18249893188477,54.5,54.04499816894531,54.12250137329102,6944000.0,0.003286693088769166,-3.232497072495373,-0.20338281694511484,69.35896420149052,56.639811840590035,-0.7263548394694439,-1.1081933721573094,-0.6931572147698901,-1.585405429803771,21.14866786560417,0.49499893188477273,-0.3098517825355742,0.9962490081787152,-0.2565893744825871,2.2490873908400175,0.3698298168480676,1.6226681995093628,-1.2461630127131826,64.42572361559978,0.8679634384583537,0.6264191913306504,8,-0.6912498474121165,-0.17499732971192117,0.16062545776366477,-0.5337486267089915,-1.7524986267089915,1,-0.010704526882131637,1.0704046764522976,54.00500106811523,1.049681081951987,54.022499084472656,-2.0361804610802663,53.9375,-0.010704526882131637
1622,2014-08-27,54.28250122070313,54.38249969482422,53.8224983215332,54.27999877929688,8035600.0,0.0018456566380240513,4.530894431467497,0.04170905391658189,78.1882117006809,60.698444146668635,-0.6738227389959022,-1.2097739175161522,-0.7585767599886353,-1.6648757258744524,21.61857648806742,0.5600013732910156,-0.07796708265132679,1.0578762054443445,-0.2813975021933999,2.397149913082089,0.3882393516254723,1.7275130592632166,-1.127252330215562,67.8969386778387,-2.3800518368247054,0.6696368538188726,8,-0.7912521362304759,-0.27499961853028054,0.060623168945305395,-0.38625144958496804,-1.2849998474121094,2,-0.02956753108539878,-3.232497072495373,54.18249893188477,1.0704046764522976,54.00500106811523,1.049681081951987,54.022499084472656,-0.02956753108539878
1623,2014-08-28,53.6500015258789,53.93500137329102,53.44250106811523,53.75,11083600.0,-0.011651999826842951,1.0957405363288069,-39.96036585366138,63.389410620962444,63.65235216321916,0.04491989134151453,-0.5339646665034721,-0.10167719301950484,-0.9981888081219665,21.718370285904687,0.8400001525879048,0.16362175973487325,0.3805013656616154,-0.9522933301149052,1.713296061438136,-0.28589598222664847,1.0468987135498793,-0.30648748005958737,19.621812515105365,-51.58393610899846,0.666397347888261,8,0.008749008178718043,0.3575000762939524,0.798748016357429,0.24624824523926492,-0.702503204345696,3,-0.012395170486743878,4.530894431467497,54.28250122070313,-3.232497072495373,54.18249893188477,1.0704046764522976,54.00500106811523,-0.012395170486743878
1624,2014-08-29,53.13000106811523,53.75,53.0250015258789,53.63999938964844,14646000.0,-0.009692459328502379,-1.013891905924968,5.100061036087295,55.56832475500061,64.0271800129766,0.733357854803387,1.6443839207624933e-05,0.44467901627090356,-0.4434045345599955,21.733909184981602,0.7249984741211009,0.39255255550365575,-0.14837417602539915,-1.4746287555435202,1.177880403492722,-0.8115014657844597,0.5147531137336614,1.3699989318847727,7.11862039714269,-63.19901391270557,0.663127289759062,8,0.6324996948242259,0.14624977111817117,1.5237483978271555,0.7662487030029368,-1.1175003051757741,4,-0.007481703203060297,1.0957405363288069,53.6500015258789,4.530894431467497,54.28250122070313,-3.232497072495373,54.18249893188477,-0.007481703203060297
1625,2014-09-02,53.68249893188477,53.74250030517578,53.1775016784668,53.352500915527344,8066400.0,0.01039898085191493,1.5111007502225235,-0.6470570635710221,61.44702394095195,65.02129378419349,0.22007101517451133,-0.5290012515042122,-0.06781024063543128,-0.977312036600523,21.78814139776811,0.612499237060554,0.4844847084340884,0.37199878692627664,-0.9610524574350947,1.705050031287648,-0.29452683525440904,1.0385244091069623,0.7880010986328045,44.5761414361905,-25.382872607926615,0.6665256221806874,9,0.0800018310546804,-0.4062480926513743,0.5768756866455007,0.21375083923339133,-0.5924987792968821,1,-0.006333538105580794,-1.013891905924968,53.13000106811523,1.0957405363288069,53.6500015258789,4.530894431467497,54.28250122070313,-0.006333538105580794
1626,2014-09-03,53.724998474121094,54.040000915527344,53.57749938964844,53.76750183105469,7788400.0,0.0007916833806533852,-1.740737391776115,-0.12879882552856717,59.43448671845306,64.36849196124068,0.19405947528291279,-0.5118990813643691,-0.06882121277122621,-0.976874585089547,21.140537804399063,0.46250152587890625,0.6599973758231528,0.35999832153320455,-0.9456148903322941,1.6656115333987032,-0.2928082843995412,1.0128049274659503,0.7165915863037071,51.56522227842435,-16.079673150582586,0.6528066059327493,9,0.037502288818359375,-0.4487476348876953,0.47812652587890625,0.1712512969970703,-1.7974967956542969,2,-0.022754767466414805,1.5111007502225235,53.68249893188477,-1.013891905924968,53.13000106811523,1.0957405363288069,53.6500015258789,-0.022754767466414805
1627,2014-09-04,53.56499862670898,54.02999877929688,53.5,53.86000061035156,9492400.0,-0.0029781266069125456,-1.4941163798907084,6.940674923712248,54.849478699751764,63.58871725538127,0.3107005069224158,-0.2968256134988039,0.1452033877855783,-0.7547926447771474,20.494716497911615,0.5299987792968821,0.6881688534039867,0.15537357330321555,-1.1110003606999328,1.421747507306364,-0.4778133936983622,0.7885605403047933,0.8482596630249049,53.20171680271765,-10.116693778416412,0.6331869670015755,9,0.19750213623047586,-0.28874778747557883,0.6381263732910227,0.3312511444091868,-2.3199996948242045,3,-0.02118917857989555,-1.740737391776115,53.724998474121094,1.5111007502225235,53.68249893188477,-1.013891905924968,53.13000106811523,-0.02118917857989555
1628,2014-09-05,53.5525016784668,53.59249877929688,53.2750015258789,53.59000015258789,8202800.0,-0.00023330436969248858,13.942549371629424,0.1271126168647248,62.83529720128098,63.6988121242331,0.29373124032147047,-0.19239701763204664,0.20245817253689324,-0.6971399895426558,19.663301460889105,0.31749725341798296,0.7029888407247,0.07825145721435689,-1.06725076124944,1.2237536756781537,-0.494499652017538,0.6510025664462518,0.832991475989985,51.97048963454084,-16.23881499964135,0.572751109231898,9,0.20999908447265625,-0.27625083923339844,0.6506233215332031,0.4549980163574219,-2.482501983642578,4,-0.010363667200984139,-1.4941163798907084,53.56499862670898,-1.740737391776115,53.724998474121094,1.5111007502225235,53.68249893188477,-0.010363667200984139
1629,2014-09-08,53.94250106811523,54.05500030517578,53.375,53.50249862670898,10266400.0,0.00728256155034579,1.0451108842054104,-11.733875890132248,55.53858832937176,62.28997624088266,-0.12159639137540523,-0.5036675163516904,-0.1365228697487808,-1.0513924822563538,18.40431390548484,0.6800003051757812,0.637482227853738,0.40187587738036257,-0.6864033916575139,1.490155146418239,-0.1422637571385721,0.9460155118992972,0.4157822537699971,87.17955406010414,21.773975483056162,0.5441396345189371,9,-0.18000030517577414,-0.6662502288818288,0.23999881744385476,0.06499862670899148,-3.262500762939446,0,-0.018445617590582164,13.942549371629424,53.5525016784668,-1.4941163798907084,53.56499862670898,-1.740737391776115,53.724998474121094,-0.018445617590582164
1630,2014-09-09,53.56999969482422,53.86750030517578,53.5,53.8224983215332,7328800.0,-0.006905526549846774,1.145970930556329,-0.5738573311138854,47.41006072794498,59.851209188266495,0.20418295935904496,-0.061465744368504716,0.2811412704658949,-0.6661437599696285,17.35046497940585,0.44250106811522727,0.5872402530960272,-0.016875457763674717,-1.020197195003611,0.9864462794762616,-0.5185363263836393,0.4847854108562899,0.7616179911408807,37.82033725889176,-23.703220143164096,0.5016608686199678,9,0.13375091552734375,-0.2937488555908203,0.5512504577636719,0.4375,-3.5074996948242188,1,-0.02907408886984275,1.0451108842054104,53.94250106811523,13.942549371629424,53.5525016784668,-1.4941163798907084,53.56499862670898,-0.02907408886984275
1631,2014-09-10,54.22000122070313,54.662498474121094,53.5099983215332,53.51750183105469,12646800.0,0.012133685450472553,-2.212515285235791,-2.7821909323020027,52.22225214147025,56.96610257057642,-0.49164070159996953,-0.6133561888180239,-0.32673837629076274,-1.2938603615419026,15.99511743875828,1.1525001525878906,0.5436797882886708,0.5508760452270565,-0.3694518628561383,1.4712039533102512,0.09071209118545909,1.0110399992686538,-1.194999694824233,68.10823591514512,10.531551830682503,0.46016395404159777,9,-0.3762512207031321,-0.8625011444091868,-0.0800008773803782,-0.21250152587891336,-3.470001220703132,2,-0.02084103730495246,1.145970930556329,53.56999969482422,1.0451108842054104,53.94250106811523,13.942549371629424,53.5525016784668,-0.02084103730495246
1632,2014-09-11,53.73749923706055,54.1875,53.61249923706055,54.17499923706055,8861200.0,-0.008898966668749342,1.4864815822899655,-0.6227763417971657,47.616198338991,55.21352342813515,-0.10569190455315436,-0.06487247042934285,0.16461672710612163,-0.7963632786823496,14.945147140417294,0.6075019836425852,0.4623296978401754,0.024374008178710938,-0.8129755632866775,0.8617235796440994,-0.39430077755397974,0.4430487939114016,-0.6797477722168068,33.333241688753354,-20.198899799025007,0.41867478573269296,9,0.10625076293945312,-0.37999916076660156,0.4043760299682617,0.2700004577636719,-2.237499237060547,3,-0.03368220673256539,-2.212515285235791,54.22000122070313,1.145970930556329,53.56999969482422,1.0451108842054104,53.94250106811523,-0.03368220673256539
1633,2014-09-12,53.5099983215332,53.9375,53.1875,53.72000122070313,8710800.0,-0.004233559781480212,1.3255797448590336,0.48000662667412336,44.09220710804905,53.93839924514053,0.11159665010239195,0.2029625473564849,0.3937546501764544,-0.5583910240678733,13.942717133596455,0.75,0.34704775992480563,-0.2221267700195284,-1.0200833452721199,0.575829805233063,-0.6211050576458206,0.17685151760676376,-0.4201519165039187,21.86431560380901,-26.596816502413027,0.3989782876262951,9,0.4100017547607422,-0.1524982452392578,0.22687625885009766,0.4975013732910156,-1.547496795654304,4,-0.04232852664353315,1.4864815822899655,53.73749923706055,-2.212515285235791,54.22000122070313,1.145970930556329,53.56999969482422,-0.04232852664353315
1634,2014-09-15,53.65999984741211,53.90250015258789,53.4625015258789,53.4625015258789,7036800.0,0.002803242956158858,-3.4557201630190857,-0.9404552142558739,46.140926996784515,52.23772180689971,0.04993261190553255,0.1481771870277555,0.23370759692458165,-0.6923521213080264,12.530629785112202,0.4399986267089915,0.18676371890529708,-0.1277502059936495,-0.7016517137190732,0.4461513017317742,-0.41470095985636135,0.15920054786906235,-0.5387004010009875,32.033921099047745,-14.440568711803152,0.28695075386271124,9,0.2649993896484375,-0.30249977111816406,-0.05624866485595703,0.3474998474121094,-0.3325004577636719,0,-0.04826686842998196,1.3255797448590336,53.5099983215332,1.4864815822899655,53.73749923706055,-2.212515285235791,54.22000122070313,-0.04826686842998196
1635,2014-09-16,54.32500076293945,54.44499969482422,53.412498474121094,53.727500915527344,9211600.0,0.012392860928407412,1.4656812954064087,3.0253413941628717,51.437233567767976,51.34913812349025,-0.574790290201264,-0.48290746412144614,-0.4356723632571331,-1.33959799767878,11.669899859567037,1.032501220703125,0.14561367690012617,0.5000007629394503,-0.11253525933690156,1.1125367852158021,0.1937327518012779,0.8062687740776227,-1.1728773359741353,77.11877557142931,31.555311570967234,0.30626801113817553,9,-0.40000152587890625,-0.8125019073486328,-0.7699995040893555,-0.3175010681152344,-1.595001220703125,1,-0.06709618787985905,-3.4557201630190857,53.65999984741211,1.3255797448590336,53.5099983215332,1.4864815822899655,53.73749923706055,-0.06709618787985905
1636,2014-09-17,53.88249969482422,54.37250137329102,53.42499923706055,54.25,12321200.0,-0.008145440624035993,2.0938691113823285,-0.6150634293339122,46.22640287210546,50.39101858708511,-0.12024299825047535,-0.031590550217906355,0.0091455920674548,-0.8399407432130914,11.273549467013957,0.9475021362304759,0.169452124032766,0.05087471008300781,-0.5611117370893552,0.6628611572553709,-0.25511851350317016,0.3568679336691858,-0.7001687669157874,55.26837880635591,12.012349876512559,0.30599322358618125,9,0.042499542236328125,-0.37000083923339844,-0.38499927520751953,0.125,-0.3125,2,-0.07089499775362418,1.4656812954064087,54.32500076293945,-3.4557201630190857,53.65999984741211,1.3255797448590336,53.5099983215332,-0.07089499775362418
1637,2014-09-18,54.11000061035156,54.16999816894531,53.787498474121094,53.98249816894531,9215200.0,0.004222167063811844,2.0909371146732427,-0.3469451306857107,54.69865866165425,49.48694763823769,-0.2931312417137164,-0.2681120785460749,-0.22060069257432247,-1.0183218767793107,11.150268380175389,0.38249969482421875,0.12127948258552834,0.2753755569458036,-0.3416855372487362,0.8924366511403434,-0.03315499015146628,0.5839061040430735,-0.8980663315188764,73.35990729449166,25.99424480451603,0.30853054709727024,9,-0.18500137329101562,-0.5375022888183594,-0.7018747329711914,-0.10250091552734375,-0.7400016784667898,3,-0.062095741497899315,2.0938691113823285,53.88249969482422,1.4656812954064087,54.32500076293945,-3.4557201630190857,53.65999984741211,-0.062095741497899315
1638,2014-09-19,54.0625,54.537498474121094,53.87250137329102,54.42250061035156,20475200.0,-0.0008778527040429474,1.254241452438811,-2.8234801340354236,60.542656855278054,50.04295525222728,-0.18515001326812808,-0.22215671533810166,-0.17094674583130143,-0.9264687584463474,11.420859868686101,0.664997100830071,0.08313320436293736,0.2216249465942397,-0.40231725012108654,0.845567143309566,-0.09034615176341987,0.5335960449518993,-0.8215544372615469,57.777913411458336,5.10145456752015,0.3119710983576622,9,-0.13750076293945312,-0.4900016784667969,-0.6662492752075195,-0.05500030517578125,-0.7099990844726562,4,-0.04739884393063587,2.0909371146732427,54.11000061035156,2.0938691113823285,53.88249969482422,1.4656812954064087,54.32500076293945,-0.04739884393063587
1639,2014-09-22,53.47000122070313,54.24499893188477,53.4375,54.24499893188477,9074000.0,-0.010959514992774477,1.083874365650906,2.1527677701013013,47.61907611348421,50.06617918395386,0.3724424919054954,0.3444902180020364,0.4050979840957396,-0.2923730497589432,11.297149516658358,0.8074989318847727,0.06942036495104276,-0.34324893951415447,-0.9820785889345558,0.29558070990624685,-0.6626637642243551,-0.02383411480395381,-0.20062459973702573,5.111355251736742,-46.58254725866818,0.31941482471019894,9,0.45499801635741477,0.10249710083007102,-0.07375049591065164,0.5374984741210866,0.7075004577636648,0,-0.028193373114054454,1.254241452438811,54.0625,2.0909371146732427,54.11000061035156,2.0938691113823285,53.88249969482422,-0.028193373114054454
1640,2014-09-23,53.1150016784668,53.474998474121094,53.1150016784668,53.474998474121094,7959600.0,-0.006639228242599771,1.0,0.4645133662464745,43.61260614233478,49.109551850716585,0.7332189787106742,0.6634077871494171,0.7066994087423097,0.0886900147572689,11.217488041322179,0.3599967956542969,0.011971716186877757,-0.6537485122680664,-1.3570742001788005,0.049577175642667726,-1.0054113562234335,-0.30208566831269934,1.5474967956542969,0.0,-49.574085511309875,0.35166284395536535,9,0.7112483978271484,0.6249980926513672,0.29062461853027344,0.8924980163574219,0.5499992370605469,1,0.0040007098647572015,1.083874365650906,53.47000122070313,1.254241452438811,54.0625,2.0909371146732427,54.11000061035156,0.0040007098647572015
1641,2014-09-24,53.602500915527344,53.75,53.0625,53.19499969482422,8336000.0,0.009178183595128786,-1.044607809770154,-1.1319579107988682,50.36748901570068,49.41525081479544,0.1664162609755948,0.1372663512139667,0.16432127410300268,-0.3629800364337967,11.487352794813496,0.6875,-0.025716653018449165,-0.13724937438964702,-0.8161493013320964,0.5416505525528024,-0.4766993378608717,0.20220058908157768,1.0290476226806646,36.61026943428627,-11.988378732311695,0.339449963471225,9,0.19749832153320312,0.24124908447265625,-0.1275005340576172,0.404998779296875,5.55999755859375,2,-0.016277251217550415,1.0,53.1150016784668,1.083874365650906,53.47000122070313,1.254241452438811,54.0625,-0.016277251217550415
1642,2014-09-25,52.6775016784668,53.56750106811523,52.60499954223633,53.5099983215332,11729600.0,-0.01725664327711618,1.031660909405689,-2.0429304276192615,42.72652552831751,49.26350841704749,1.0339760451388855,0.9864327584857193,1.0153886251227817,0.5820155359697097,11.473489473420548,0.9975013732910156,-0.026230870632986125,-0.9819986343383817,-1.7625910732409622,-0.2014061954358013,-1.3722948537896684,-0.5917024148870951,1.8912849182128895,3.751729692277627,-42.585442169782006,0.39029621945129,9,0.8937473297119141,0.9562473297119141,0.8762493133544922,1.3299980163574219,7.679996490478516,3,0.01694267928280002,-1.044607809770154,53.602500915527344,1.0,53.1150016784668,1.083874365650906,53.47000122070313,0.01694267928280002
1643,2014-09-26,52.98500061035156,53.05500030517578,52.63999938964844,52.86249923706055,7178800.0,0.005837386400017186,2.1619025474837605,-0.14714939010420008,41.93005142199803,48.79563335318233,0.7198773741653994,0.6604192259545698,0.6746115127237573,0.303569517825963,10.936907204400168,0.41500091552734375,-0.09421013927865118,-0.6412496566772461,-1.478166297211601,0.1956669838571088,-1.0597079769444235,-0.22279133641006865,1.465958763061522,23.17080545967109,-17.25651500928068,0.4184583202671789,9,0.5862483978271484,0.6487483978271484,0.5593757629394531,1.0224990844726562,7.399997711181641,4,0.007266175655341822,1.031660909405689,52.6775016784668,-1.044607809770154,53.602500915527344,1.0,53.1150016784668,0.007266175655341822
1644,2014-09-29,52.73249816894531,52.8650016784668,52.27999877929688,52.5525016784668,8788800.0,-0.004765545692131612,1.6292057777205973,1.4693426338243079,42.79569525514632,47.8354624295577,0.9241634300546906,0.9292583990655885,0.871517618904079,0.5706189799481649,10.036890458995407,0.7050018310546804,-0.11498240396675641,-0.8738769531249986,-1.7766993192728222,0.02894541302282505,-1.325288136198914,-0.4224657700510832,1.6077036145971633,30.782245842761608,-9.562790098734357,0.45141118307391215,9,0.6762504577636719,0.7387504577636719,0.9225025177001953,1.2750015258789062,8.010002136230469,0,0.011757507573330939,2.1619025474837605,52.98500061035156,1.031660909405689,52.6775016784668,-1.044607809770154,53.602500915527344,0.011757507573330939
1645,2014-09-30,53.34249877929688,53.50500106811523,52.75500106811523,52.79249954223633,11456000.0,0.011567830683788971,-1.400014648526853,3.0556108932923993,42.399294752674436,47.41022819406536,0.17895785050267676,0.3082857752769783,0.21976091395386987,-0.029921721284516423,8.801061321085054,0.7725028991699148,-0.08585102640385855,-0.24687633514403728,-1.1564424494675407,0.6626897791794661,-0.7016593923057926,0.20790672201771798,0.8328867639059467,72.2788515435242,33.98144946331689,0.4547830571617523,9,0.06624984741210227,0.12874984741210227,0.3125019073486257,0.6650009155273366,9.040000915527337,1,0.01565361425276901,1.6292057777205973,52.73249816894531,2.1619025474837605,52.98500061035156,1.031660909405689,52.6775016784668,0.01565361425276901
1646,2014-10-01,52.50249862670898,53.45249938964844,52.4375,53.2125015258789,11686000.0,-0.01574729665483765,-1.416664774456106,-1.2909161528377753,39.926593583846085,45.76888762986445,0.8969418128067304,1.1088549432081436,0.9909418909140939,0.8151090656073166,8.147344907669337,1.0149993896484375,-0.09971379083473408,-1.0257514953613338,-2.0535653698279503,0.00206237910528273,-1.539658432594642,-0.5118445581280255,1.5212559753813792,17.281510824831464,-20.749740108993144,0.513906937233307,10,0.9062500000000071,0.9687500000000071,1.2043771743774485,1.5050010681152415,10.020000457763679,2,0.022141846944918164,-1.400014648526853,53.34249877929688,1.6292057777205973,52.73249816894531,2.1619025474837605,52.98500061035156,0.022141846944918164
1647,2014-10-02,52.43000030517578,52.5,51.95000076293945,52.25,11411600.0,-0.0013808546912911224,2.4374985098824595,-0.25352052137564945,40.962363157763704,43.593299441251744,0.789047610248474,1.1509732162387323,0.9928432468087749,0.8887148310801933,7.579897954106385,0.5524978637695241,-0.20335310279183716,-1.0414999008178683,-2.180132285540907,0.09713248390517037,-1.6108160931793876,-0.47218370845634894,1.4542538310910942,30.86813170638381,-8.827749555817231,0.5693161923615191,10,0.6674995422363281,0.8762493133544922,1.3193750381469727,1.5774993896484375,10.677497863769531,3,0.12840927197707264,-1.416664774456106,52.50249862670898,-1.400014648526853,53.34249877929688,1.6292057777205973,52.73249816894531,0.12840927197707264
1648,2014-10-03,52.99750137329102,53.07500076293945,52.54499816894531,52.75749969482422,9960800.0,0.010823976059737284,1.683554327986325,1.3333403975755915,44.81815968434553,43.28208650468078,0.0610047595929899,0.5689303766609228,0.34747240005847146,0.32419539509886164,6.378535693855296,0.6450004577636719,-0.23575880015667394,-0.4462488174438377,-1.603469625990968,0.7109719911032926,-1.0248592217173993,0.13236158682972388,0.6933274256431119,67.36337008198608,25.595423057078875,0.5786104042735635,10,-0.14750099182129617,0.3087482452392507,0.7518739700317312,1.009998321533196,9.555000305175774,4,0.13887441115032417,2.4374985098824595,52.43000030517578,-1.416664774456106,52.50249862670898,-1.400014648526853,53.34249877929688,0.13887441115032417
1649,2014-10-06,52.9474983215332,53.287498474121094,52.915000915527344,53.147499084472656,8937200.0,-0.0009434982869404029,-1.811349273755884,-0.8333306842565119,38.07874084374251,42.66721258261498,0.03251576062357486,0.5697812409726666,0.38165319483067606,0.38570150341764275,5.970484537516726,0.37249755859375,-0.34814301291816463,-0.4465017318725586,-1.5989839002882675,0.7059804365431503,-1.0227428160804166,0.12973935233529943,0.5692476738014633,64.14774037494449,25.74223031364071,0.5762410842078557,10,-0.09749794006347656,0.3587512969970703,0.8856277465820312,1.0600013732910156,9.48500061035157,0,0.1404693372826502,1.683554327986325,52.99750137329102,2.4374985098824595,52.43000030517578,-1.416664774456106,52.50249862670898,0.1404693372826502
1650,2014-10-07,52.01250076293945,52.772499084472656,51.9625015258789,52.70249938964844,8949600.0,-0.017658956291302208,-1.0506342561071407,3.4499799729157528,35.087728904634474,40.96946145916317,0.8880668099472402,1.4568031951239462,1.2940702612009574,1.3365021564079242,5.8550044684956015,0.984996795654304,-0.5224800221143369,-1.3036243438720732,-2.6066811730314896,-0.0005675147126567026,-1.9551527584517814,-0.6520959292923649,1.3475707091556899,4.159737579055071,-30.786189120463877,0.6515284145797076,10,0.7462501525878906,1.2937488555908203,1.5068750381469727,1.9949989318847656,10.974998474121094,1,0.16784425694172223,-1.811349273755884,52.9474983215332,1.683554327986325,52.99750137329102,2.4374985098824595,52.43000030517578,0.16784425694172223
1651,2014-10-08,53.09000015258789,53.1349983215332,51.92499923706055,52.00749969482422,14038800.0,0.02071616195805359,1.0639699638538145,-1.5688443655703537,42.83707436249812,40.98174466296103,-0.3014798253616604,0.30599485439577734,0.21184829117881065,0.2718112834948556,5.878117716177409,1.2099990844726562,-0.566280528690335,-0.16962490081787251,-1.4038381870048298,1.0645883853690847,-0.7867315439113511,0.4474817422756061,0.19749832153320312,85.50470222946431,53.12863003122557,0.6171066430934801,10,-0.375,0.2037487030029297,0.42937564849853516,0.9174995422363281,9.639999389648438,2,0.1750329537677231,-1.0506342561071407,52.01250076293945,-1.811349273755884,52.9474983215332,1.683554327986325,52.99750137329102,0.1750329537677231
1652,2014-10-09,51.9275016784668,53.0525016784668,51.89500045776367,53.0525016784668,10996800.0,-0.021896750250139707,1.0577799479166667,-1.0392605304981835,37.037042184036686,40.4380769698542,0.8308118244166778,1.3975956472647368,1.3515051924360932,1.4382929418961723,5.91498911143842,1.1949996948242188,-0.591812952277806,-1.2416234970092788,-2.588587018775435,0.10534002475687743,-1.9151052578923569,-0.5681417361262007,1.2074966430664062,2.334022764940348,-25.72061369520885,0.673481760883078,10,0.7724990844726562,1.351247787475586,1.591874122619629,2.079998016357422,10.28249740600586,3,0.2040344145884332,1.0639699638538145,53.09000015258789,-1.0506342561071407,52.01250076293945,-1.811349273755884,52.9474983215332,0.2040344145884332
1653,2014-10-10,51.24499893188477,52.39250183105469,51.24499893188477,51.97249984741211,11744400.0,-0.013143377295677716,-2.1546431755021134,0.6466674804687437,36.63662411465815,39.75373573202218,1.3863259888991024,2.004480648846936,2.027346120291533,2.130590561122098,6.499944801204102,1.1475028991699148,-0.7200606673745327,-1.8108762741088782,-3.3968365278366193,-0.22491602038113712,-2.6038564009727523,-1.017896147245004,1.8899993896484304,0.0,-29.678013456196556,0.7929801268638708,10,1.1300010681152273,1.708749771118157,2.274376869201653,2.762500762939446,11.20500183105468,4,0.23148598857087022,1.0577799479166667,51.9275016784668,1.0639699638538145,53.09000015258789,-1.0506342561071407,52.01250076293945,0.23148598857087022
1654,2014-10-13,51.06999969482422,51.9375,50.93000030517578,51.125,12188800.0,-0.0034149524969873113,-5.014939989523788,0.07560169891458308,37.446274593555664,39.20340015878677,1.4535566425504314,2.0822529130019944,2.1870650711150716,2.305764370555046,7.22957077528486,1.0074996948242188,-0.7363465409025594,-1.8563755035400362,-3.6446920935732408,-0.06805891350683169,-2.7505337985566385,-0.962217208523434,1.9825019836425781,6.349184380660419,-25.964131593955265,0.8941582950166017,10,1.1212501525878906,1.7262496948242188,2.449376106262207,2.9375,11.362499237060554,0,0.2248384972049704,-2.1546431755021134,51.24499893188477,1.0577799479166667,51.9275016784668,1.0639699638538145,53.09000015258789,0.2248384972049704
1655,2014-10-14,50.68000030517578,51.474998474121094,50.61000061035156,51.102500915527344,14018000.0,-0.007636565341275325,-2.0755479600694446,7.681786655569427,31.84218459957421,38.30513249386767,1.5937643714899892,2.303266300666891,2.5541164338565565,2.6965863259409772,7.6611134016364035,0.8649978637695312,-0.7870846143053924,-2.06412487030029,-3.9899388389298878,-0.1383109016706925,-3.027031854615089,-1.1012178859854913,1.990451126098634,2.772267654510487,-27.799655271981564,0.9629069843148002,10,1.2687492370605469,1.9562492370605469,2.8393754959106445,3.3274993896484375,11.78499984741211,1,0.23189618302959536,-5.014939989523788,51.06999969482422,-2.1546431755021134,51.24499893188477,1.0577799479166667,51.9275016784668,0.23189618302959536
1656,2014-10-15,50.0625,50.49250030517578,49.23749923706055,50.21500015258789,19668000.0,-0.012184299555197842,2.5477039041985905,0.3609465852865759,33.1072279626121,37.43233969440638,2.0436656704782905,2.761491318440534,3.1540766076956714,3.3005489394382153,8.505377018563568,1.4425010681152344,-0.8512559136963489,-2.4906251907348604,-4.680660254161218,-0.300590127308503,-3.5856427224480427,-1.3956076590216782,2.195861267089846,21.625169986401087,-11.829602137283093,1.0950175317131796,10,1.1999988555908203,1.8874988555908203,3.4275007247924805,3.9762496948242188,12.854999542236328,2,0.2581772631622581,-2.0755479600694446,50.68000030517578,-5.014939989523788,51.06999969482422,-2.1546431755021134,51.24499893188477,0.2581772631622581
1657,2014-10-16,50.75,50.8025016784668,48.79750061035156,49.272499084472656,15625600.0,0.013732833957553092,1.5339597535459113,-9.688520899517222,36.23768562583099,36.47895368790476,1.2212207712525185,1.9071420505864012,2.45545465108583,2.5936715757887328,9.497497771015373,2.0050010681152344,-0.955183258423645,-1.6351251602172852,-3.837761077600817,0.5675107571662465,-2.736443118909051,-0.5338072015255193,0.9041888610839877,54.311508391270024,18.748050267176296,1.1013179586917667,10,0.2924995422363281,0.9174995422363281,2.8506250381469727,3.3262500762939453,12.805000305175781,3,0.23605910428051868,2.5477039041985905,50.0625,-2.0755479600694446,50.68000030517578,-5.014939989523788,51.06999969482422,0.23605910428051868
1658,2014-10-17,51.5,51.64250183105469,50.89250183105469,51.209999084472656,12731600.0,0.014778325123152802,1.6086748842331524,0.19627799379321384,42.848864953302915,37.00896747785593,0.2642500650926465,1.0069495949387033,1.7161166655908175,1.8312529415726857,9.578306168438832,0.8925018310546875,-0.9663251727582036,-0.757000160217288,-2.8438846959088906,1.3298843754743146,-1.8004424280630857,0.28644210762850975,-2.7024993896484375,86.0668762725784,47.83736614264034,1.0434422678457997,10,-0.5337505340576172,0.16749954223632812,2.1006250381469727,2.6200008392333984,12.154998779296882,4,0.20796114727131365,1.5339597535459113,50.75,2.5477039041985905,50.0625,-2.0755479600694446,50.68000030517578,0.20796114727131365
1659,2014-10-20,51.9625015258789,52.04999923706055,51.28499984741211,51.38249969482422,7628000.0,0.008980612152988288,1.026495821501834,1.9999999999999756,41.853618332162284,37.760732969803456,-0.3941119466002334,0.448725683597317,1.2584267197875434,1.3554232935046855,10.267385495755518,0.7649993896484375,-0.9748752188799727,-0.21912364959717223,-2.229014647773269,1.7907673485789246,-1.224069148685217,0.7858218494908726,-3.1650009155273366,97.30983095694089,60.76886815804509,1.004945499088047,10,-0.9962520599365163,-0.295001983642571,1.6762485504150462,2.1574993133544993,12.35250091552735,0,0.2018282209111404,1.6086748842331524,51.5,1.5339597535459113,50.75,2.5477039041985905,50.0625,0.2018282209111404
1660,2014-10-21,53.32749938964844,53.34500122070313,51.974998474121094,52.44499969482422,12986000.0,0.02626890206757526,1.9863710824137595,1.521546394464779,54.58588583048667,39.066156466246625,-1.7354633865395996,-0.9481481771102125,-0.08676606339273718,-0.015739306762490912,10.797868394328374,1.382499694824233,-1.024000450634567,1.135249328613284,-0.8975331523649004,3.1680318095914686,0.11885808812419185,2.1516405691023763,-4.399898834228516,99.61513295864425,58.13308664891407,1.016391240489094,10,-2.2562484741210938,-1.6599998474121094,0.3137502670288086,0.7925014495849609,10.987503051757812,1,0.17073741777593532,1.026495821501834,51.9625015258789,1.6086748842331524,51.5,1.5339597535459113,50.75,0.17073741777593532
1661,2014-10-22,52.72999954223633,53.48749923706055,52.69250106811523,53.3224983215332,11042000.0,-0.011204347742735044,-1.3820322322550855,-0.6713869509211471,51.57562616930282,40.68155468683175,-1.3347646698106814,-0.4420284728303585,0.526260846675946,0.5772880175263069,11.107149983542714,0.7949981689453196,-1.0462376304499514,0.5813745498657212,-1.3593402409012327,2.522089340632675,-0.3889828455177522,1.5517319452491947,-3.5373549468994128,83.84861585011245,39.32932239920929,0.9703573953834763,10,-1.5874996185302734,-1.0625,0.9887495040893555,1.3900012969970703,11.817501068115234,2,0.18461977422461184,1.9863710824137595,53.32749938964844,1.026495821501834,51.9625015258789,1.6086748842331524,51.5,0.18461977422461184
1662,2014-10-23,53.56999969482422,53.974998474121094,53.16999816894531,53.46749877929688,9729600.0,0.01593021353840629,-1.308237533224681,-0.17299768220446907,52.92314704261121,42.49116834549321,-2.142590980864483,-1.2772203530507937,-0.2972383627815276,-0.2535635845990214,11.429480400839926,1.2449989318847656,-0.9480735353033864,1.3767498016357393,-0.6541195419525323,3.407619145224011,0.3613151298416071,2.3921844734298716,-4.033766728149416,86.86133916129782,43.36319423058325,1.015434671794135,10,-2.1837501525878906,-1.9025001525878906,0.14874935150146484,0.5500011444091797,10.96749877929689,3,0.17449131791418027,-1.3820322322550855,52.72999954223633,1.9863710824137595,53.32749938964844,1.026495821501834,51.9625015258789,0.17449131791418027
1663,2014-10-24,53.36999893188477,53.537498474121094,52.96500015258789,53.40750122070313,10896000.0,-0.003733447154728453,2.8487696667395124,-0.36587272050616604,52.12472077981377,44.12210681063299,-1.7986016312919944,-1.1034732528019262,-0.09150539631178845,-0.04592342610187217,11.697886391456711,0.6049995422363281,-0.9887039520599856,1.1574991226196332,-0.9119021026279412,3.2269003478672076,0.12279850999584596,2.1921997352434204,-3.389889414465344,77.50929921564705,35.11032306227467,1.0347006126237883,10,-1.9837493896484446,-1.7024993896484446,0.37874984741210227,0.7500019073486257,11.632503509521477,4,0.19083757873576035,-1.308237533224681,53.56999969482422,-1.3820322322550855,52.72999954223633,1.9863710824137595,53.32749938964844,0.19083757873576035
1664,2014-10-27,53.352500915527344,53.68249893188477,53.0525016784668,53.26499938964844,6658800.0,-0.0003278624078625336,-1.4585405067437083,-2.3332316142813547,57.423825442790296,46.96451134876811,-1.5905445430840786,-1.093193180829374,-0.04958171548608448,-0.02396375362788916,11.498168654901544,0.6299972534179759,-0.874114585764552,1.1090009689331026,-1.0111522457606554,3.2291541836268607,0.0489243615862236,2.1690775762799817,-2.972902502437748,68.8751220703125,20.745248883613456,1.0600766073468795,10,-1.9662513732910156,-1.8312511444091797,0.39624786376953125,0.7674999237060547,12.047500610351548,0,0.19310243544311856,2.8487696667395124,53.36999893188477,-1.308237533224681,53.56999969482422,-1.3820322322550855,52.72999954223633,0.19310243544311856
1665,2014-10-28,54.1775016784668,54.21500015258789,53.51499938964844,53.65250015258789,10497600.0,0.015463206949673625,1.3333418104599266,5.999912808440143,56.19835645126362,49.530192291951614,-2.0866886508836586,-1.9525377908870354,-0.873352321611236,-0.8427738147752137,12.286221068616232,0.8624992370605469,-0.6709851635329755,1.892251586914064,-0.3484808416486871,4.132984015476815,0.7718853726326884,3.0126178011954394,-3.4383632592740483,97.53704455368643,51.898581651251654,1.1203662142813768,10,-2.6712512969970703,-2.6712512969970703,-0.4287528991699219,-0.05750083923339844,11.107501983642592,1,0.18711643115445953,-1.4585405067437083,53.352500915527344,2.8487696667395124,53.36999893188477,-1.308237533224681,53.56999969482422,0.18711643115445953
1666,2014-10-29,53.665000915527344,54.599998474121094,53.4375,54.07749938964844,16095200.0,-0.009459660321383012,-1.6801108130689064,-0.7857090956650633,60.69559214095005,52.247737460298175,-1.1280607619724492,-1.4213533305428427,-0.3710317298883723,-0.32532312444426736,12.982014232212173,1.1624984741210938,-0.4603060637005356,1.3216257095336914,-1.0016267048569247,3.6448781239243075,0.15999950233837978,2.483251916729003,-2.5087590883271815,42.813546272208676,-7.959663695007642,1.1616262071953083,10,-0.9187507629394531,-1.9662513732910156,0.11812400817871094,0.4549999237060547,12.172500610351548,2,0.1984533931648076,1.3333418104599266,54.1775016784668,-1.4585405067437083,53.352500915527344,2.8487696667395124,53.36999893188477,0.1984533931648076
1667,2014-10-30,59.162498474121094,59.81999969482422,57.00500106811523,57.13249969482422,50857600.0,0.10244102235733155,-1.4638980430652433,-4.921227366045832,80.59904106959569,56.4422014732196,-5.930397287297737,-6.733856083107199,-5.824709302567825,-5.792519100175852,14.05272719758156,6.154998779296875,-0.001592923040163896,6.482498359680179,2.6473494195137803,10.317647299846577,4.564923889596983,8.400072829763374,-7.524130716351998,90.40844252939766,31.8407779928011,1.9175744700831987,10,-3.6099987030029297,-4.853748321533203,-5.34062385559082,-5.042497634887695,6.612503051757798,3,0.09102053285640022,-1.6801108130689064,53.665000915527344,1.3333418104599266,54.1775016784668,-1.4585405067437083,53.352500915527344,0.09102053285640022
1668,2014-10-31,60.35749816894531,60.625,59.3224983215332,59.3224983215332,24956000.0,0.020198600898285957,-1.5169118270375461,0.5098524481727026,83.27064555926222,61.04409338734182,-6.411016768770104,-7.746351114067238,-6.957472795906114,-6.943693584445313,16.131834726589762,1.4625015258789062,0.5660445381092245,7.309498214721678,2.1591392736497568,12.4598571557936,4.734318744185714,9.884677685257643,-7.410069301247397,96.46745605351911,30.001761248115045,2.5751794705359607,10,-4.057498931884766,-5.646247863769531,-6.754999160766602,-6.237497329711914,5.677505493164077,4,0.06925403523975837,-1.4638980430652433,59.162498474121094,-1.6801108130689064,53.665000915527344,1.3333418104599266,54.1775016784668,0.06925403523975837
1669,2014-11-03,60.3849983215332,60.79999923706055,59.75,60.24499893188477,12716000.0,0.00045562114769759354,1.1649441560484506,0.13526513071328633,85.69326909937492,64.50046930610718,-5.71962334530177,-7.576536040534457,-6.923874210956825,-6.923131212196516,18.35035381283801,1.0499992370605469,1.1183961332703447,6.965123367309573,0.8598183237617931,13.070428410857353,3.9124708455356796,10.017775889083467,-6.055606650020913,94.36331465491558,19.021225470914104,3.052652521773891,11,-3.6387481689453125,-5.586248397827148,-6.782499313354492,-6.377496719360352,5.045001983642578,0,0.07646773616331215,-1.5169118270375461,60.35749816894531,-1.4638980430652433,59.162498474121094,-1.6801108130689064,53.665000915527344,0.07646773616331215
1670,2014-11-04,60.74250030517578,60.75249862670898,59.7750015258789,59.912498474121094,16644400.0,0.005920377470890692,1.299997307267723,5.928610354223734,90.04499826929734,68.77484398388434,-5.492265135893881,-7.638082684157041,-7.2142994294952985,-7.228087772461379,19.787313456480277,0.9774971008300781,1.6175752394595122,6.886125373840329,0.005419224783892673,13.766831522896766,3.445772299312111,10.326478448368547,-5.1189871205538395,99.21902970671516,16.376467105990997,3.4403530745282174,11,-3.8600006103515625,-5.943750381469727,-7.302501678466797,-6.73499870300293,5.037498474121108,1,0.07667615256703963,1.1649441560484506,60.3849983215332,-1.5169118270375461,60.35749816894531,-1.4638980430652433,59.162498474121094,0.07667615256703963
1671,2014-11-05,62.38249969482422,63.084999084472656,61.0,61.040000915527344,21939600.0,0.02699920782662768,-1.931456154465004,1.61746484051843,90.70866469695214,72.97323483436668,-6.2794145218210815,-9.008064626051144,-8.772504302383965,-8.80128044295931,22.035108242623927,2.342498779296875,2.188934053255913,8.061499786376956,0.21193389741009838,15.911065675343814,4.136716841893524,11.986282730860388,-5.723689299714557,88.44572995322604,1.9118033227388764,3.9247829444834292,11,-4.357500076293945,-6.441249847412109,-8.942501068115234,-8.374998092651367,1.8125,2,0.046527535470432424,1.299997307267723,60.74250030517578,1.1649441560484506,60.3849983215332,-1.5169118270375461,60.35749816894531,0.046527535470432424
1672,2014-11-06,62.522499084472656,62.724998474121094,61.8849983215332,62.37749862670898,13212000.0,0.0022442093589278844,2.0545502465685015,0.10800788797709152,90.29428187179715,77.21429717792037,-5.605423906263567,-8.762893414882925,-8.830619810283373,-8.875256075848412,24.368535874801523,0.8400001525878906,2.5800460636998963,7.6717493057251005,-0.8949863437828469,16.238484955233048,3.388381480971127,11.955117130479074,-4.578450951490396,85.04983691855661,-1.4794217446147542,4.283367824753975,11,-4.45374870300293,-6.581249237060547,-9.082500457763672,-8.514997482299805,1.6525039672851562,3,0.05302095229634718,-1.931456154465004,62.38249969482422,1.299997307267723,60.74250030517578,1.1649441560484506,60.3849983215332,0.05302095229634718
1673,2014-11-07,63.10749816894531,63.10749816894531,62.2599983215332,62.52999877929688,9507600.0,0.009356617106464071,1.9350675086532618,3.982741837888788,90.38043601451355,80.87614279700074,-5.211997608134297,-8.868299256917709,-9.304858529018581,-9.391915772310497,26.12650897599393,0.8474998474121094,3.118415067672416,7.663623428344728,-1.4754663446265397,16.80271320131599,3.0940785418590977,12.233168314830358,-4.135259845664976,100.0,14.221617002499897,4.569544886485631,11,-4.834999084472656,-7.154998779296875,-9.905623435974121,-9.151247024536133,0.24500274658203125,4,0.04226919834141407,2.0545502465685015,62.522499084472656,-1.931456154465004,62.38249969482422,1.299997307267723,60.74250030517578,0.04226919834141407
1674,2014-11-10,62.5525016784668,63.099998474121094,62.13249969482422,62.99499893188477,13145200.0,-0.008794461935295428,1.9655301435854262,-0.7662298200650203,85.50810821763694,84.13278188215332,-3.5925340933367096,-7.809344468266424,-8.626503407978056,-8.767401043532729,27.607938233068772,0.9749984741210938,3.6245277251549624,6.534501838684079,-2.886007370460632,15.95501104782879,1.8242472341117235,11.244756443256435,-2.753211386053465,83.34592499490614,-0.6540211214173439,4.7102546045723575,11,-4.280002593994141,-6.600002288818359,-9.474376678466797,-8.596250534057617,2.217494964599595,0,0.05567326470080114,1.9350675086532618,63.10749816894531,2.0545502465685015,62.522499084472656,-1.931456154465004,62.38249969482422,0.05567326470080114
1675,2014-11-11,62.43249893188477,62.47000122070313,62.040000915527344,62.29499816894531,8467600.0,-0.0019184324105671058,3.046959987075029,-0.31073811617442787,88.7712357884391,87.25229784298544,-2.434422249825616,-7.129250031228231,-8.399804468039363,-8.574558915213998,28.81899722915051,0.5125007629394531,4.214620611016507,5.826874160766607,-3.657616988701186,15.3113653102344,1.0846285860327143,10.5691197355005,-1.9715670641650433,67.97153862305181,-15.384642027236495,4.742245574733896,11,-2.3762493133544993,-6.479999542236335,-9.354373931884773,-8.476247787475593,3.607501983642571,1,0.048011875618839905,1.9655301435854262,62.5525016784668,1.9350675086532618,63.10749816894531,2.0545502465685015,62.522499084472656,0.048011875618839905
1676,2014-11-12,62.98749923706055,63.040000915527344,62.084999084472656,62.2125015258789,10897200.0,0.008889605809007994,1.170456072513839,5.6363157164652895,88.50951451706752,88.13123933714898,-1.7075228327513159,-7.026548403067181,-8.84082968033755,-9.052673206365668,29.03826907280078,0.9550018310546875,4.832677328409559,5.735624504089358,-3.632316666062877,15.103565674241594,1.0516539190132406,10.419595089165476,-1.9972541090956994,90.18413522596428,6.970962265157439,4.683970585076116,11,-1.772500991821289,-7.034999847412109,-9.954998970031738,-9.681249618530273,2.430004119873061,2,0.044334186561788336,3.046959987075029,62.43249893188477,1.9655301435854262,62.5525016784668,1.9350675086532618,63.10749816894531,0.044334186561788336
1677,2014-11-13,62.72999954223633,63.099998474121094,62.397499084472656,63.099998474121094,12473200.0,-0.0040881079252740316,2.7973049601517634,-0.4774193865948637,88.09525288175087,88.6673068174255,-0.9954359296894779,-6.1403372590650775,-8.464839079616084,-8.712298049544458,28.98261273457218,0.7024993896484375,5.471119869274716,4.879124832153323,-4.267764030087108,14.026013694393754,0.3056804010331078,9.452569263273539,-1.316303806075389,64.63704000171528,-18.50046924650283,4.573444431120214,11,-1.3012504577636719,-6.777500152587891,-9.725625038146973,-9.436250686645508,3.322498321533203,3,0.023354059672860306,1.170456072513839,62.98749923706055,3.046959987075029,62.43249893188477,1.9655301435854262,62.5525016784668,0.023354059672860306
1678,2014-11-14,62.209999084472656,62.790000915527344,62.18249893188477,62.78499984741211,8532800.0,-0.008289502017508443,1.0769195657135162,1.5540606023115071,84.63342805815707,88.54954670173463,-0.20676749817916829,-5.034976577886454,-7.8295442652786775,-8.116674125793395,30.013870787286322,0.607501983642571,6.1721347143302765,3.823624420166013,-5.0062845265553335,12.653533366887359,-0.5913300531946604,8.238578893526686,-0.4575428617548454,16.037600046064373,-66.05765187857054,4.414954473360675,11,-0.7687492370605469,-6.257499694824219,-9.220623970031738,-8.931249618530273,4.105003356933594,4,0.03158662588335592,2.7973049601517634,62.72999954223633,1.170456072513839,62.98749923706055,3.046959987075029,62.43249893188477,0.03158662588335592
1679,2014-11-17,62.45000076293945,62.85749816894531,62.040000915527344,62.14500045776367,9876800.0,0.0038579276964931797,-2.1747503777665846,-0.5304346095413744,83.89674041487906,87.86640694013259,-0.1375041012550895,-4.6894252452577305,-7.961658396377537,-8.278489853685798,31.554967857048442,0.8174972534179688,6.134299403924025,3.5392511367797823,-4.922329728253473,12.000832001813038,-0.6915392957368454,7.77004156929641,-0.4265361509761405,38.679319974664594,-39.749869772618055,4.230790432516627,11,-0.3962516784667969,-6.497501373291016,-9.785626411437988,-9.496252059936523,4.457500457763658,0,0.01445156351580823,1.0769195657135162,62.209999084472656,2.7973049601517634,62.72999954223633,1.170456072513839,62.98749923706055,0.01445156351580823
1680,2014-11-18,62.43249893188477,62.93249893188477,62.26750183105469,62.4474983215332,7647200.0,-0.0002802534962508263,-2.8551272695106453,-0.049178277509544704,87.44393625260717,87.50365933520537,0.16196701237540623,-4.168548735000265,-7.822239313366296,-8.183387425362703,34.59638115015765,0.6649971008300852,5.932679364631568,3.0664993286132898,-5.105045009473692,11.238043666700271,-1.0192728404301974,7.152271497656777,-0.392498016357429,37.02820003454895,-44.00979424362247,4.08577216904349,11,0.06374931335448508,-6.479999542236335,-9.9387493133545,-9.636249542236335,4.2224998474121165,1,0.03744039965037893,-2.1747503777665846,62.45000076293945,1.0769195657135162,62.209999084472656,2.7973049601517634,62.72999954223633,0.03744039965037893
1681,2014-11-19,62.46500015258789,62.70750045776367,61.79750061035156,62.55749893188477,6642800.0,0.000520581768456374,3.636920265909886,6.166836215669723,76.45173807697843,85.96559891355885,0.15913379389201054,-3.6199291725629337,-7.750886643364574,-8.143019526535852,37.73110129433275,0.9099998474121094,5.708220257410815,2.612250518798831,-5.038080686686456,10.26258172428411,-1.2129150839438125,6.4374161215414745,0.6424980163574219,51.24764967402956,-27.423400980121613,3.8251656027426413,11,-0.012500762939453125,-6.512500762939453,-10.172500610351562,-9.828750610351562,3.892498016357422,2,0.05723206202203679,-2.8551272695106453,62.43249893188477,-2.1747503777665846,62.45000076293945,1.0769195657135162,62.209999084472656,0.05723206202203679
1682,2014-11-20,62.91749954223633,62.97249984741211,61.87749862670898,61.88249969482422,6704000.0,0.007244046882943778,-1.0956921380881135,-11.189335202902473,73.27272361566477,84.06474198035343,-0.2586412885411846,-3.5165252817337773,-8.076577956736415,-8.5334096529037,40.86328227383418,1.095001220703132,5.410304006195091,2.59737491607666,-4.563291083757363,9.758040915910684,-0.9829580838403515,6.177707915993672,0.1637986755371088,95.31911992442025,18.118488620380674,3.5803329999170126,11,-0.46875,-6.965000152587891,-11.311250686645508,-10.967500686645508,3.2199974060058594,3,0.03973463397125365,3.636920265909886,62.46500015258789,-2.8551272695106453,62.43249893188477,-2.1747503777665846,62.45000076293945,0.03973463397125365
1683,2014-11-21,63.55500030517578,64.13999938964844,63.20500183105469,63.78499984741211,11886800.0,0.010132328328011475,-1.0107550257800675,-0.2222218127001795,75.94107764183215,83.0017385830418,-0.9230576725620594,-3.5330072329942936,-8.569914164439005,-9.106818711036368,44.531493374858975,1.2224998474121094,4.93904491038117,2.725625610351564,-3.7718291829845896,9.223080403687717,-0.5231017863165164,5.974353007019644,-1.7574996948242188,75.0267069659584,-0.0028380323365411186,3.248727396668077,11,-0.5862503051757812,-6.038749694824219,-12.200000762939453,-11.825000762939453,1.9950027465820312,4,0.03929663357094437,-1.0956921380881135,62.91749954223633,3.636920265909886,62.46500015258789,-2.8551272695106453,62.43249893188477,0.03929663357094437
1684,2014-11-24,63.65499877929688,63.8125,63.4000015258789,63.75,10724800.0,0.0015734163109264454,2.7499653211264343,0.4130496077487957,74.88251190524315,81.45854704046447,-0.9501376470711733,-2.9740763418380354,-8.526449468843587,-9.148159599738712,48.2565042950478,0.41249847412110086,4.48261633404347,2.310499191284187,-3.258282232688849,7.879280615257223,-0.4738915207023311,5.094889903270705,-1.810648193359384,79.29558748811245,7.023226330379288,2.784390711986519,11,-0.6862487792968821,-5.942499160766609,-12.338124275207527,-11.924999237060554,2.5999984741210866,0,0.04178782048731278,-1.0107550257800675,63.55500030517578,-1.0956921380881135,62.91749954223633,3.636920265909886,62.46500015258789,0.04178782048731278
1685,2014-11-25,64.31500244140625,64.5,63.70500183105469,63.84000015258789,12966400.0,0.010368449843157101,-1.1342263322017234,-4.999959845808276,69.83068947105542,79.38312203535199,-1.4695667369161356,-2.9889059236917603,-9.05380100828475,-9.745990438846071,51.767112391059044,0.8450012207031179,3.973739099217525,2.463627815246582,-2.1160385293821236,7.043294159875288,0.17379464293222213,4.753460987560935,-2.424738879394532,93.15457537928192,21.980903060543966,2.2898331723143546,11,-1.1662521362304688,-6.077503204345703,-12.998127937316895,-12.585002899169922,0.47750091552735796,1,0.04030939408979628,2.7499653211264343,63.65499877929688,-1.0107550257800675,63.55500030517578,-1.0956921380881135,62.91749954223633,0.04030939408979628
1686,2014-11-26,64.31500244140625,64.73750305175781,63.9000015258789,64.37000274658203,7977200.0,0.0,1.120254570388344,-0.11578955822003067,68.93820560729594,77.25456122707922,-1.4097027965389657,-2.2663206011323638,-8.904148571687308,-9.67727853618301,55.15368881749376,0.8375015258789134,3.6110924768573938,1.9311277389526396,-0.7048582062401749,4.567113684145447,0.6131347663562323,3.249120711549047,-2.320349421875001,85.22727424296387,15.15579640868738,1.3179929725964046,11,-1.0475006103515625,-5.600000381469727,-12.945627212524414,-12.585002899169922,0.05999755859375,2,0.036383367007137624,-1.1342263322017234,64.31500244140625,2.7499653211264343,63.65499877929688,-1.0107550257800675,63.55500030517578,0.036383367007137624
1687,2014-11-28,64.54750061035156,64.875,64.47499847412111,64.64499664306639,5186800.0,0.0036149912169733955,-2.298977505112744,1.7726453044802521,66.43836570887109,75.23288763271414,-1.5167818295074724,-2.1868222731385742,-8.988541302508565,-9.84260790515664,55.9105402051987,0.55999755859375,3.224883088282823,1.8943758010864258,-0.438866979836277,4.227618582009136,0.7277544106250744,3.060997191547777,-2.3882765888867183,80.38923660285988,13.520913862332293,1.1666213904613538,11,-1.2112503051757812,-5.627500534057617,-13.142500877380371,-12.817501068115234,0.69000244140625,4,0.028041326797764166,1.120254570388344,64.31500244140625,-1.1342263322017234,64.31500244140625,2.7499653211264343,63.65499877929688,0.028041326797764166
1688,2014-12-01,64.53749847412111,65.16249847412111,64.06749725341797,64.06749725341797,10925600.0,-0.00015495776189433652,-3.659567560548077,-4.820721496205559,75.87993932310495,74.34213195585032,-1.2760990743564165,-1.9474556195390562,-8.825965019624519,-9.762338270494482,56.248487015454664,1.0950012207031392,2.8039797021523682,1.6753736495971836,-0.5378139165711815,3.8885612157655487,0.5687798665129975,2.7819674326813697,-2.161012374373449,64.53894569160353,-0.23494754447087018,1.106593783084184,12,-1.0574989318847727,-5.473749160766609,-13.01062393188478,-12.80749893188478,1.5750045776367045,0,0.024791764663185223,-2.298977505112744,64.54750061035156,1.120254570388344,64.31500244140625,-1.1342263322017234,64.31500244140625,0.024791764663185223
1689,2014-12-02,65.00250244140625,65.0625,64.55750274658203,64.79250335693361,8535200.0,0.007205174949128201,2.0606431923797195,0.4468054022465636,80.74158236483215,73.59742596831978,-1.498541603191505,-2.1595099539085467,-9.110744776243777,-10.159485430524605,56.54919419934939,0.525001525878892,2.4064232756789323,1.9095024108886705,-0.17530173897543477,3.9943065607527757,0.8671003359566214,2.9519044858207266,-2.3474151042212483,89.02254537079118,23.634737286200902,1.042402074932053,12,-1.5225028991699148,-5.895002365112298,-13.475627899169922,-13.272502899169922,0.12999725341796875,1,0.008422762044354881,-3.659567560548077,64.53749847412111,-2.298977505112744,64.54750061035156,1.120254570388344,64.31500244140625,0.008422762044354881
1690,2014-12-03,65.40000152587889,65.47000122070311,64.67250061035156,64.91000366210939,9382000.0,0.006115135103159419,1.5317590069634357,2.3333333333333557,79.98751987952346,73.990290613047,-1.5989831264860186,-2.308550679485279,-9.308240395917402,-10.5022142717133,56.928232194408636,0.7975006103515483,2.084187345795776,2.0741264343261605,0.05536023007088886,4.092892638581432,1.0647433321985318,3.0835095364537963,-2.494173075000276,95.5414198451767,31.91499736683886,1.0093831021276347,12,-1.7262516021728516,-5.946250915527337,-13.946251869201646,-13.670001983642564,-0.3950042724609233,2,0.013073328862243994,2.0606431923797195,65.00250244140625,-3.659567560548077,64.53749847412111,-2.298977505112744,64.54750061035156,0.013073328862243994
1691,2014-12-04,65.28500366210939,65.5625,65.01249694824219,65.51999664306639,7362400.0,-0.001758377080832263,2.437522351763107,-0.47957960295831936,82.92523701703232,75.06279210208784,-1.1643437817125744,-2.0711438679279794,-9.006167676330705,-10.335552673685733,56.66819237598881,0.5500030517578125,1.7772131589882463,1.8140033721923956,-0.3324861409757318,3.96049288536053,0.7407586156083283,2.887248128776463,-2.071474478851833,81.43840614841409,17.19874453149903,1.0732447565840668,12,-0.9012527465820455,-5.785003662109389,-13.778753280639663,-13.555004119873061,-0.09000396728517046,3,-0.007543850464109325,1.5317590069634357,65.40000152587889,2.0606431923797195,65.00250244140625,-3.659567560548077,64.53749847412111,-0.007543850464109325
1692,2014-12-05,65.83750152587889,65.87249755859375,65.25,65.41000366210939,7838000.0,0.008462860270775474,1.5025534068428237,-1.8191941820071769,96.35778635778752,77.33131529274955,-1.4070464391690223,-2.490231776623858,-9.331493480141432,-10.836202242792709,56.4412089946339,0.62249755859375,1.4549748400518183,2.2007511138915845,-0.1404785831028903,4.541980810886066,1.030136265394347,3.371365962388822,-2.295116428277396,98.06116195024966,26.57900298655268,1.1706148484972394,12,-1.201251983642564,-4.3987522125244,-13.615001678466783,-14.107501983642564,-1.9475021362304545,4,-0.02221380659932881,2.437522351763107,65.28500366210939,1.5317590069634357,65.40000152587889,2.0606431923797195,65.00250244140625,-0.02221380659932881
1693,2014-12-08,65.77500152587889,66.40750122070311,65.62999725341797,65.875,12342000.0,-0.0009493069838841794,-2.987128073710289,-0.23391572823162662,94.51133632721294,79.51229578407951,-1.1136329857462073,-2.337486718508643,-9.047777006187047,-10.702570374658649,56.180350779310984,0.777503967285142,1.475961704614285,2.004875946044905,-0.5071027048974486,4.516854596987251,0.7488866205737281,3.2608652715160815,-1.8597984345186376,65.81079910756604,-9.415015456376139,1.255989325471174,12,-0.7187499999999858,-2.910001754760735,-10.844376564025865,-11.466251373291001,-2.49250030517576,0,-0.008171774407479182,1.5025534068428237,65.83750152587889,2.437522351763107,65.28500366210939,1.5317590069634357,65.40000152587889,-0.008171774407479182
1694,2014-12-09,66.03500366210939,66.18250274658203,64.875,64.875,10454000.0,0.003952902017466231,-1.2543079634842547,-11.600213626305047,95.28598926419447,82.34066242776164,-1.118109009290265,-2.4487605969235346,-9.07084026266233,-10.898467512828447,55.6512512388987,1.3075027465820312,1.5318139046852508,2.0907529830932745,-0.5455661529007898,4.727072119087339,0.7725934150962388,3.408912551090303,-1.6711869074674155,78.53040763379066,-1.4640633539739127,1.3181595679970306,12,-0.8812522888183878,-2.956253051757834,-10.529378890991225,-11.323753356933608,-2.2975044250488423,1,0.0011736107420388109,-2.987128073710289,65.77500152587889,1.5025534068428237,65.83750152587889,2.437522351763107,65.28500366210939,0.0011736107420388109
1695,2014-12-10,65.43000030517578,66.20999908447266,65.25,65.94499969482422,8528000.0,-0.009161858459633243,-1.1942836216517858,-0.44396358948724823,82.58237008879469,83.85668070348372,-0.378068229651916,-1.6945586982240997,-8.250708202959643,-10.228314481856444,55.20090586669075,0.9599990844726562,1.5001520905695145,1.3358745574951172,-1.2793100961393549,3.9510592111295963,0.028282230677874054,2.643466884312353,-0.6983203466428023,36.21532548738509,-45.45674276338073,1.3075923268172387,12,-0.19250106811523438,-2.33874893188478,-9.657500267028809,-10.631250381469727,-1.220001220703125,2,-0.004546853262478612,-1.2543079634842547,66.03500366210939,-2.987128073710289,65.77500152587889,1.5025534068428237,65.83750152587889,-0.004546853262478612
1696,2014-12-11,65.77999877929689,66.39499664306639,65.62750244140625,65.73750305175781,13383600.0,0.005349204837057364,-4.847642852990649,-0.08251607359784692,82.18094892558244,85.60585661645166,-0.5569748683794273,-1.9232283284344973,-8.349995614996786,-10.518609864576291,54.593421456570425,0.9649963378906108,1.4948511194162322,1.546248054504403,-1.1178919422094253,4.2103880512182315,0.21417805614748886,2.8783180528613173,-0.9049987792968892,59.05370691200339,-20.02906993879965,1.3320699983569135,12,-0.5424995422363423,-2.076248168945334,-9.939373970031752,-10.981248855590835,-1.4599990844726705,3,-0.011781719979642835,-1.1942836216517858,65.43000030517578,-1.2543079634842547,66.03500366210939,-2.987128073710289,65.77500152587889,-0.011781719979642835
1697,2014-12-12,64.19499969482422,66.11250305175781,64.19499969482422,65.13249969482422,15325600.0,-0.02409545627677212,-3.090673828125,-22.06104129263176,55.931407625711714,83.38935309451908,1.0870818251871128,-0.23489063499138751,-6.525196982120029,-8.882278765994826,53.277014547359826,1.9175033569335938,1.4688331326730548,-0.11200103759765057,-2.680913233382995,2.456911158187687,-1.3964571354903228,1.1724550602950217,2.212501525878892,0.0,-76.30782026729759,1.2844560978926698,12,1.1062507629394531,-0.092498779296875,-7.211874961853027,-8.25374984741211,0.2050018310546733,4,0.01557753726542388,-4.847642852990649,65.77999877929689,-1.1942836216517858,65.43000030517578,-1.2543079634842547,66.03500366210939,0.01557753726542388
1698,2014-12-15,64.17500305175781,64.71250152587889,63.272499084472656,64.54250335693361,12825200.0,-0.0003114984525502962,3.0706975941683265,0.3920003255208485,54.89185356162649,80.517161005274,1.1736755160037262,-0.06338239309158666,-6.278984060829089,-8.816692641945536,51.80674291348328,1.4400024414062358,1.4533816881192365,-0.230247879028326,-2.6043922601957092,2.1438965021390572,-1.4173200696120176,0.9568243115553656,2.2199935913085795,28.90327215152772,-45.08399467246754,1.1870721905836934,12,0.6649971008300781,-0.07250213623046875,-7.1700029373168945,-8.233753204345703,0.39749908447265625,0,-0.004441038543925191,-3.090673828125,64.19499969482422,-4.847642852990649,65.77999877929689,-1.1942836216517858,65.43000030517578,-0.004441038543925191
1699,2014-12-16,63.352500915527344,64.61250305175781,63.0875015258789,63.22999954223633,12050400.0,-0.012816550013517114,-6.484717710605167,-0.3333367933733185,41.214045047893464,76.2089971350929,1.9417018685969083,0.875064536654719,-5.233547109009663,-7.921106452411983,50.36786948017631,1.5250015258789134,1.4232331914233427,-1.0978750228881893,-3.3465341029425986,1.1507840571662271,-2.222204562915394,0.026454517139015366,2.917595825195292,8.012087100941365,-60.925432544764014,1.1243295400272078,12,1.3950004577636577,0.75,-6.240001678466797,-7.400001525878906,0.779998779296875,1,-0.0011049239384810505,3.0706975941683265,64.17500305175781,-3.090673828125,64.19499969482422,-4.847642852990649,65.77999877929689,-0.0011049239384810505
1700,2014-12-17,64.76999664306639,64.88999938964844,63.42499923706055,63.52999877929688,9714400.0,0.02237473986116356,-1.0206941185136855,10.122318064335142,53.29945194474957,72.91724323817259,0.4754394385049494,-0.3776975538595764,-6.376897786278207,-9.2543379992686,48.900988914509355,1.5374984741210938,1.3948138184071013,0.20274581909178835,-1.8376543677056958,2.2431460058892654,-0.8174542743069537,1.2229459124905304,1.3091443847656166,50.86916405240809,-15.346545023924541,1.0202000933987385,12,-0.022495269775390625,-0.6674957275390483,-7.657497406005845,-8.817497253417955,-2.0224952697753693,2,-0.015940982855004893,-6.484717710605167,63.352500915527344,3.0706975941683265,64.17500305175781,-3.090673828125,64.19499969482422,-0.015940982855004893
1701,2014-12-18,66.04000091552734,66.11250305175781,65.28500366210939,65.45999908447266,10318000.0,0.019607910117082072,1.282737719408977,0.46774421795495763,59.40749945418473,68.81165580443894,-0.7556729474644044,-1.4399671142897716,-7.38708351110688,-10.428963519911001,48.258947870726715,1.3425064086914205,1.3275518451210218,1.2940000534057674,-0.591448925926926,3.179449032738461,0.3512755637394207,2.236724543072114,-2.9524993896484446,97.60323637491709,31.809735803999246,0.942724489666347,12,-1.2924995422363423,-1.9375,-8.035626411437988,-10.087501525878906,-4.450000762939453,3,-0.027710505840172095,-1.0206941185136855,64.76999664306639,-6.484717710605167,63.352500915527344,3.0706975941683265,64.17500305175781,-0.027710505840172095
1702,2014-12-19,65.41750335693361,66.14499664306639,65.34500122070311,65.83999633789061,15563600.0,-0.009426068291397804,-1.8193807724881963,-0.7284338744047285,55.14923973893091,64.43808951685205,-0.222405758870579,-0.6541088950370693,-6.469167451197293,-9.715974089583092,47.47380587360532,0.7999954223632812,1.2233188006558322,0.5465023040771655,-1.150607150257244,2.243611758411575,-0.3020524230900321,1.395057031244363,-2.269501800537128,76.20623228330827,9.830455185465397,0.8485547271672034,12,-0.6762542724609659,-1.3150024414062642,-6.83375453948976,-9.46500396728517,-3.417503356933608,4,-0.016776911465439803,1.282737719408977,66.04000091552734,-1.0206941185136855,64.76999664306639,-6.484717710605167,63.352500915527344,-0.016776911465439803
1703,2014-12-22,66.05249786376953,66.07749938964844,65.50749969482422,65.60500335693361,5680000.0,0.009706798245895154,1.2914673046251994,-1.059176192282032,56.02407792760341,60.07565492389748,-0.9095464024161117,-1.1514384770745352,-6.7732714058339525,-10.243690608167881,46.18106898147653,0.6599960327148295,1.1308784593634869,1.0566219329834041,-0.5998206355478146,2.713064501514623,0.22840064871779475,1.8848432172490135,-2.784616503906257,96.97468758733626,32.0812286287199,0.8282212842656088,12,-1.3112487792968892,-1.9499969482421875,-7.361873626708984,-10.099998474121094,-2.3249969482421875,0,-0.02501792349017362,-1.8193807724881963,65.41750335693361,1.282737719408977,66.04000091552734,-1.0206941185136855,64.76999664306639,-0.02501792349017362
1704,2014-12-23,66.31500244140625,66.60500335693361,66.01499938964844,66.25250244140625,5537600.0,0.0039741809337494605,-1.1953386703003992,0.13966651890749582,55.3321767708789,57.04785566635128,-1.2607361715329688,-1.269534181247849,-6.68937124715967,-10.399495080842179,44.944952725740336,0.5900039672851705,0.9313664728374249,1.1861263275146428,-0.443947720529863,2.8162003755591485,0.371089303492397,2.0011633515368885,-2.932036470214854,90.88048616934074,28.630145860023802,0.8150370240222526,12,-1.46875,-2.113750457763672,-7.618127822875977,-10.362503051757812,-2.4800033569335938,1,-0.026276110096133953,1.2914673046251994,66.05249786376953,-1.8193807724881963,65.41750335693361,1.282737719408977,66.04000091552734,-0.026276110096133953
1705,2014-12-24,66.90750122070311,67.21250152587889,66.34500122070311,66.37249755859375,5236800.0,0.008934611437591,-1.9406972534007791,8.560058593749773,58.956657097804396,54.46737879659817,-1.8121811558142014,-1.7474433379248069,-6.9088655177553235,-10.882162313017155,43.525324628828386,0.897499084472642,0.7616087351531604,1.6490001678466655,-0.11535366227130339,3.4133539979646272,0.7668232527876881,2.531177082905643,-3.3312130063671788,84.176360923207,23.347177071858738,0.8821769150589819,12,-1.7574996948242188,-2.4025001525878764,-7.904376983642564,-10.955001831054673,-1.959999084472642,2,-0.041475192994058885,-1.1953386703003992,66.31500244140625,1.2914673046251994,66.05249786376953,-1.8193807724881963,65.41750335693361,-0.041475192994058885
1706,2014-12-26,66.65499877929689,67.33000183105469,66.65499877929689,66.90750122070311,4768800.0,-0.00377390332622507,-4.346507130771579,-0.47196394957499793,54.66741240026046,54.326934882659145,-1.5896789479949547,-1.3814746441562278,-6.25869519702016,-10.513714845657617,41.97099484067397,0.6750030517577983,0.5404167611666111,1.2794979095459098,-0.5311561279644366,3.090151947056256,0.3741708907907366,2.184824928301083,-2.7878135000375224,65.99481893165544,9.467294348805943,0.9053270187551722,12,-1.4462471008300923,-2.091247558593764,-7.4306249618530416,-10.702499389648452,-0.4324951171875,4,-0.05862272113970146,-1.9406972534007791,66.90750122070311,-1.1953386703003992,66.31500244140625,1.2914673046251994,66.05249786376953,-0.05862272113970146
1707,2014-12-29,66.35749816894531,66.92500305175781,66.26249694824219,66.62000274658203,5262400.0,-0.0044632903128036805,-1.9281583517391379,1.0396120377086013,53.23879134444485,54.1432613029723,-1.0651845731548804,-0.9922964520657303,-5.580948210964159,-10.101420868708217,40.11221834629461,0.662506103515625,0.38899799540041613,0.8914974212646456,-0.9258258222841675,2.7088206648134587,-0.01716420050975387,1.800159043039045,-2.1440312345064143,46.639093432239754,-8.354186422773573,0.9086616217744048,12,-1.1487464904785156,-1.7537479400634766,-7.154998779296875,-10.404998779296875,1.592498779296875,0,-0.07184565645045016,-4.346507130771579,66.65499877929689,-1.9406972534007791,66.90750122070311,-1.1953386703003992,66.31500244140625,-0.07184565645045016
1708,2014-12-30,66.13749694824219,66.34500122070311,65.76999664306639,66.27500152587889,4781600.0,-0.003315393539144673,3.1441178896438413,0.5238178277675513,50.57242833354062,55.1830816680442,-0.6006980712939054,-0.6812072066701518,-4.999595632236115,-9.760153687449062,38.516147937099525,0.5875015258789205,0.20557133622348545,0.5914962768554659,-1.194321762695509,2.3773143164064336,-0.3014127429200215,1.4844052966309533,-1.612376524141709,23.557633526187526,-27.282772549430316,0.8929090197754846,12,-0.7599964141845703,-0.9287452697753906,-6.936872482299805,-10.18499755859375,0.7175064086914205,1,-0.06255901930307561,-1.9281583517391379,66.35749816894531,-4.346507130771579,66.65499877929689,-1.9406972534007791,66.90750122070311,-0.06255901930307561
1709,2014-12-31,65.55000305175781,66.8125,65.54499816894531,66.37000274658203,5904800.0,-0.008882917007641433,-2.0541864676305943,5.963435610054437,50.67153263480391,54.89109063360579,0.370225754065828,-0.05332694946022798,-4.065036913614435,-9.059247354171056,36.95288282524041,1.2675018310546875,0.265153183300626,-0.023372650146484375,-1.79080204612913,1.7440567458361542,-0.9070873481378072,0.8603420478448385,-0.7443944869619088,0.2803850164982647,-50.24499254631976,0.8837146979913194,12,0.7574996948242188,-0.3412513732910156,-5.307502746582031,-9.081253051757812,0.8149948120117188,2,-0.02780323495624304,3.1441178896438413,66.13749694824219,-1.9281583517391379,66.35749816894531,-4.346507130771579,66.65499877929689,-0.02780323495624304
1710,2015-01-02,66.25499725341797,66.6875,65.62249755859375,65.84500122070311,8389600.0,0.010755059783956078,-1.491223999928614,-0.49999534792844985,52.55650811353272,54.129869373533346,-0.11395200732552269,-0.728324327311725,-4.4516231675555105,-9.646057221659959,35.12726584402255,1.1374969482421875,0.36348472655802766,0.6388717651367131,-1.1521044538914964,2.4298479841649225,-0.25661634437739167,1.5343598746508178,-1.1969493619961895,39.77577747003813,-9.271332031574559,0.8954881095141063,1,0.0825042724609375,-1.0462455749511719,-5.914372444152832,-9.786247253417969,-0.11750030517578125,4,-0.03652551911954793,-2.0541864676305943,65.55000305175781,3.1441178896438413,66.13749694824219,-1.9281583517391379,66.35749816894531,-0.03652551911954793
1711,2015-01-05,64.79250335693361,65.875,64.71749877929689,65.87249755859375,12751200.0,-0.022073714543983547,1.1336446035172332,-2.6341576880848776,53.25882157123844,53.91982291045641,1.2884714567666862,0.7329601089627573,-2.6618885951441342,-8.071565795425428,32.797474105774356,1.5374984741210795,0.5993693387473513,-0.7989971160888558,-2.6223926793337284,1.0243984471560168,-1.7106948977112921,0.11270066553358049,2.5374984741210795,3.3977092852057647,-49.71151388276252,0.911697781622436,1,1.2312469482421733,0.4162483215331889,-4.099378585815444,-8.143753051757827,1.704994201660142,0,0.002392233225547491,-1.491223999928614,66.25499725341797,-2.0541864676305943,65.55000305175781,3.1441178896438413,66.13749694824219,0.002392233225547491
1712,2015-01-06,64.375,65.19499969482422,63.71500015258789,64.94750213623047,11070000.0,-0.00644369850372406,1.7728400002858797,0.5300974165883777,51.04546375454454,53.366643557894314,1.7238226185813517,1.0912264269657044,-1.942328852564387,-7.547866327447792,29.8638626637906,1.4799995422363281,0.6464421612234474,-1.1433753967285156,-3.041023547937499,0.7542727544804677,-2.0921994723330073,-0.19455132112402396,2.9027517700195347,21.307502176748265,-33.423431192243605,0.948824075604491,1,1.147500991821289,0.8337516784667969,-3.3837480545043945,-7.6074981689453125,3.3525009155273438,1,0.028699086013349806,1.1336446035172332,64.79250335693361,-1.491223999928614,66.25499725341797,-2.0541864676305943,65.55000305175781,0.028699086013349806
1713,2015-01-07,65.23750305175781,65.28500366210939,64.36250305175781,64.61000061035156,9346800.0,0.013398105658373849,1.5536219640970879,-1.0960700435773398,59.812620884947364,53.8644706816797,0.8197616273548647,0.19646345315585734,-2.4800778007067805,-8.302430825416664,26.57832766711401,0.9225006103515767,0.5552090816848647,-0.25399742126464275,-2.151567195365473,1.6435723528361876,-1.202782308315065,0.6947874657857795,1.8977386535644598,49.15263839131222,-11.013360916157552,0.9487848870504155,1,0.28499794006347656,-0.028751373291015625,-4.109377861022949,-8.401252746582031,2.1699981689452983,2,0.0415787510189094,1.7728400002858797,64.375,1.1336446035172332,64.79250335693361,-1.491223999928614,66.25499725341797,0.0415787510189094
1714,2015-01-08,66.11250305175781,66.27999877929689,65.65750122070311,65.80000305175781,10443200.0,0.013412530508805531,-1.0836610654272394,0.4980060305417761,57.4069381456579,53.692279686996756,-0.09720592004025264,-0.7087718957967297,-3.012896294861193,-9.054007504357237,24.526077411794674,1.0424957275390767,0.5690752440190892,0.6171276092529325,-1.2854252825763979,2.519680501082256,-0.33414883666172557,1.5684040551675906,0.8859289914550885,80.65611513007188,18.516281954618456,0.9512764459146631,1,-0.5900020599365234,-0.9037513732910156,-4.840628623962395,-9.132503509521477,1.6049957275390767,3,0.011230860592201575,1.5536219640970879,65.23750305175781,1.7728400002858797,64.375,1.1336446035172332,64.79250335693361,0.011230860592201575
1715,2015-01-09,65.13249969482422,66.11750030517578,64.94249725341797,65.90249633789061,10523600.0,-0.014823268091458841,-1.0434808568793827,-2.4639892578124547,44.82757421109937,52.59896433264552,0.675579424841203,0.26119214332659624,-1.7216404248209543,-7.97151258069087,22.114928250513113,1.1750030517578125,0.5011070786759433,-0.3480007171630888,-2.2573456157580125,1.561344181431835,-1.3026731664605506,0.6066717321343731,1.7345950727636819,55.26316963588553,-2.292020821116793,0.954672449297461,1,0.1875019073486328,0.07625198364257812,-3.838749885559075,-8.152500152587884,2.1474990844726705,4,0.018922936701648796,-1.0836610654272394,66.11250305175781,1.5536219640970879,65.23750305175781,1.7728400002858797,64.375,0.018922936701648796
1716,2015-01-12,65.00499725341797,65.5,64.78500366210939,65.26000213623047,6425600.0,-0.0019575855679370147,-1.0575669089073259,0.3311766162992382,47.50826767734481,51.96223948074552,0.6083945769211709,0.34536339789835324,-1.2614277480948886,-7.743933864446397,19.42457626023107,0.7149963378906108,0.41202629445784567,-0.4367530822753878,-2.3519533789071403,1.4784472143563647,-1.394353230591264,0.5208470660404885,1.7360137295699332,50.292311559059144,-4.701082920864074,0.957600148315878,1,0.25875282287597656,0.20375442504882812,-3.4412469863891744,-7.871246337890632,2.2700042724609233,0,0.017421732830927406,-1.0434808568793827,65.13249969482422,-1.0836610654272394,66.11250305175781,1.5536219640970879,65.23750305175781,0.017421732830927406
1717,2015-01-13,65.19499969482422,66.45249938964844,64.77749633789061,65.50499725341797,10284000.0,0.0029228897690054545,-1.925758605525079,1.2156534226902824,44.526028080442444,51.29041723040127,0.2639024090919122,0.24677182145231313,-1.2868802374359092,-7.836529314413639,18.743980139304874,1.6750030517578267,0.22691339266927457,-0.29675064086913494,-2.125150087915017,1.5316488061767473,-1.210950364392076,0.6174490826538062,1.4249708549476878,39.83244506096226,-9.443680132073446,0.9141997235229394,1,0.06875038146972656,0.013751983642578125,-3.253124237060547,-8.014999389648438,3.0550003051757812,1,0.019978493287314825,-1.0575669089073259,65.00499725341797,-1.0434808568793827,65.13249969482422,-1.0836610654272394,66.11250305175781,0.019978493287314825
1718,2015-01-14,63.88999938964844,64.65000152587889,63.52999877929688,64.16000366210939,12225200.0,-0.02001687723421197,-1.2626192567931955,0.8709883835401128,36.33801097601228,49.697803712757754,1.3595383020103924,1.611972251301495,0.13237415991901003,-6.438925343845199,18.717215190951237,1.6650009155273366,0.06185756209333704,-1.587500762939456,-3.462947818939554,0.28794629306064223,-2.525224290939505,-0.6497772349394069,2.6137723442361107,12.3182390134129,-30.385917712737715,0.9377235280000495,1,1.21875,1.3187522888183594,-0.8524999618530273,-6.555000305175781,4.3625030517578125,2,0.0600641972537046,-1.925758605525079,65.19499969482422,-1.0575669089073259,65.00499725341797,-1.0434808568793827,65.13249969482422,0.0600641972537046
1719,2015-01-15,63.28250122070313,64.36750030517578,63.09000015258789,64.17749786376953,10569200.0,-0.00950850171777795,1.0039194097548425,3.314749929358375,29.61192210979813,47.14840526789836,1.8009558069477904,2.333602337379368,0.8485363633698952,-5.742773144045536,18.98996358935686,1.2775001525878906,-0.0990532587529458,-2.1914989471435504,-4.083828975104673,-0.29916891918242783,-3.1376639611241117,-1.2453339331629891,3.1699981689453054,5.724940127674897,-30.422393378055204,0.9461650139805614,1,1.488748550415032,1.9262504577636648,0.678124427795403,-5.6800003051757955,4.834999084472649,3,0.06518389634464183,-1.2626192567931955,63.88999938964844,-1.925758605525079,65.19499969482422,-1.0575669089073259,65.00499725341797,0.06518389634464183
1720,2015-01-16,63.73749923706055,63.7750015258789,62.875,62.974998474121094,11137200.0,0.007189949947941754,1.1492436699203554,-0.8519593552071946,33.95655123486331,45.00370856385668,1.0630915620447325,1.8944136959983382,0.49820479447535604,-6.105291911619659,19.112267897277242,0.9000015258788991,-0.21938233876957725,-1.6848760604858342,-3.7097658386418573,0.34001371767018185,-2.6973209495638457,-0.6724311714078226,2.4460002136230514,24.108997462199568,-7.9215008946449785,1.0124448890780084,1,0.9262504577636719,1.3650016784667969,0.378751754760728,-6.13499832153321,4.515003204345703,4,0.062443609960808555,1.0039194097548425,63.28250122070313,-1.2626192567931955,63.88999938964844,-1.925758605525079,65.19499969482422,0.062443609960808555
1721,2015-01-20,64.20999908447266,64.92250061035156,63.56499862670898,64.05500030517578,14933200.0,0.007413215972825071,-1.3920694777739513,0.20327688420841983,38.413809397971015,43.60019141312628,0.5579482422858746,1.3468383003647375,0.08514970851987869,-6.484460213876076,18.257535061575847,1.3575019836425852,-0.29724624554972934,-1.1208761215209933,-3.1930881487716505,0.9513359057296711,-2.156982135146322,-0.08477010789566464,1.6426504211425765,37.316542620118994,6.839237866192434,1.0361060136253306,1,0.4537506103515625,0.8925018310546875,-0.045623779296875,-6.60749816894532,4.227500915527344,1,0.047811863239328733,1.1492436699203554,63.73749923706055,1.0039194097548425,63.28250122070313,-1.2626192567931955,63.88999938964844,0.047811863239328733
1722,2015-01-21,64.31999969482422,64.90750122070311,63.625,64.04000091552734,9784000.0,0.0017131383261173028,-1.3108117396384376,1.8064579641661744,40.07644812799561,41.40728332902054,0.49095448518538376,1.212568706667298,0.03258440925830541,-6.501138862027169,17.335158994482395,1.2825012207031108,-0.46043581364801867,-0.9560003280639648,-3.0761262878806264,1.1641256317526967,-2.0160633079723027,0.10406265184437302,1.234884860229485,70.57383463129263,37.60104912019068,1.060062979908332,1,0.34375,0.782501220703125,0.15062522888183594,-6.717498779296882,3.5074996948242188,2,0.04594219286497392,-1.3920694777739513,64.20999908447266,1.1492436699203554,63.73749923706055,1.0039194097548425,63.28250122070313,0.04594219286497392
1723,2015-01-22,64.40000152587889,64.75,63.34249877929688,63.86249923706055,11566000.0,0.00124380956831871,1.2747508500229539,1.9196594005449084,43.352593508577016,39.845689480455995,0.31252505026051836,1.0565902698795213,-0.006727445073792637,-6.476306884450523,16.279863119436204,1.407501220703118,-0.5305085299428498,-0.7933736801147546,-2.9148837762790123,1.328136416049496,-1.8541287281968835,0.2673813679673742,0.8868945736694371,74.48112680254802,35.82913355546483,1.060755048082126,1,0.2637481689453267,0.7024993896484517,0.3018741607666158,-6.797500610351555,5.172500610351577,3,0.05978258358540578,-1.3108117396384376,64.31999969482422,-1.3920694777739513,64.20999908447266,1.1492436699203554,63.73749923706055,0.05978258358540578
1724,2015-01-23,64.57250213623047,65.16249847412111,64.54499816894531,64.62999725341797,6166800.0,0.0026785808426146307,-9.977485419775107,-0.1069672043888377,39.6366278250114,39.268917659779554,-0.11331367008509119,0.7872133600139506,-0.11780273429444321,-6.533603385361474,14.922169037874628,0.7624969482422159,-0.5417695365960213,-0.5337480545044002,-2.6038075256289233,1.5363114166201157,-1.5687777900666617,0.5012816810578613,-1.6975021362304688,74.20779316072222,34.22330552485925,1.035029735562259,1,0.09124755859375,0.529998779296875,-0.10125160217285156,-6.970001220703132,4.252494812011719,4,0.056990207649255664,1.2747508500229539,64.40000152587889,-1.3108117396384376,64.31999969482422,-1.3920694777739513,64.20999908447266,0.056990207649255664
1725,2015-01-26,64.13249969482422,64.32250213623047,63.45000076293945,64.23500061035156,8552400.0,-0.006814083810442462,5.2882082863662605,1.782776008492569,45.34882220487367,39.02897927394943,0.1898903526761302,1.0631694114328525,0.3836472575648173,-5.988607667933238,13.129986652870882,1.1225013732910156,-0.7381543071615226,-0.8350004196167049,-2.763899620189349,1.0938987809559393,-1.79945001990302,0.1294491806696101,-1.2117497253417966,43.406650988676915,-1.1560069480954667,0.9644496002863214,1,0.53125,0.970001220703125,0.29250144958496094,-6.529998779296882,4.305000305175781,0,0.06213699184211241,-9.977485419775107,64.57250213623047,1.2747508500229539,64.40000152587889,-1.3108117396384376,64.31999969482422,0.06213699184211241
1726,2015-01-27,62.74750137329102,63.4474983215332,62.14500045776367,63.4474983215332,11027600.0,-0.02159588863873607,2.7214386920980926,6.829177521399261,39.906999586948736,38.51575388578347,1.3644761146532645,2.2560889957230117,1.797374187378857,-4.506282452088307,11.478481926796993,1.9874992370605469,-1.0196837852387262,-2.0246238708496023,-4.0241192527832155,-0.025128488915996172,-3.0243715618164018,-1.0248761798827957,2.4149971008300852,19.966903449854065,-26.399834722484783,0.9997476909668042,1,0.9062480926513672,1.989999771118157,1.677499771118157,-5.145000457763686,5.784999847412088,1,0.08773259408953105,5.2882082863662605,64.13249969482422,-9.977485419775107,64.57250213623047,1.2747508500229539,64.40000152587889,0.08773259408953105
1727,2015-01-28,61.59000015258789,63.25249862670898,61.57500076293945,63.13249969482422,11430800.0,-0.018446969128173674,-1.1335448703486632,2.203580381471412,28.178290734598207,37.60911830340412,2.186795806748492,3.202291188540869,2.9790473275619433,-3.2546423269911884,10.34947855715345,1.6774978637695241,-1.1383874534924416,-2.9437501907348604,-5.259211921978832,-0.6282884594908964,-4.101481056356846,-1.7860193251128749,3.512148361206073,0.41810172036310456,-43.71270521880144,1.1577308656219831,1,1.77874946594239,2.8625011444091797,2.835000991821289,-3.987499237060554,5.744998931884766,2,0.11117876003324523,2.7214386920980926,62.74750137329102,5.2882082863662605,64.13249969482422,-9.977485419775107,64.57250213623047,0.11117876003324523
1728,2015-01-29,62.0,62.20000076293945,61.29249954223633,61.88249969482422,15668400.0,0.006656922331488069,2.507238684947663,-0.07617526096988553,23.946796818132995,36.979659937663556,1.6544932787815938,2.599716067138374,2.6152457400237097,-3.566963883516493,9.804020168433563,0.907501220703125,-1.2857169198577623,-2.3268754959106417,-4.774577660744313,0.12082666892302996,-3.5507265783274846,-1.1030244134938059,2.9610626037597854,18.28167062100719,-20.35198525931236,1.223851082416837,1,1.227499008178718,2.311250686645508,2.421875,-4.397499084472663,5.855003356933608,3,0.09399192563949099,-1.1335448703486632,61.59000015258789,2.7214386920980926,62.74750137329102,5.2882082863662605,64.13249969482422,0.09399192563949099
1729,2015-01-30,63.727500915527344,65.90499877929689,63.727500915527344,65.09999847412111,22151600.0,0.027862917992376612,-2.1730444256681847,-11.680799948055443,41.86922663256988,37.85884609296428,-0.0036276721165720005,0.768055789663407,0.94723214880554,-5.191976703562858,8.493433688548372,3.904998779296889,-1.3941425806127796,-0.5082494735717802,-2.8992656035062794,1.882766656362719,-1.7037575385390369,0.6872585913954694,-2.4350013732910156,52.79136641858364,15.589497460325191,1.195508064967251,1,-0.12875175476073508,0.5837497711181641,0.6943740844726562,-6.125000000000007,2.5725021362304688,4,0.09171866363394421,2.507238684947663,62.0,-1.1335448703486632,61.59000015258789,2.7214386920980926,62.74750137329102,0.09171866363394421
1730,2015-02-02,63.834999084472656,64.07749938964844,62.42499923706055,64.07749938964844,13665200.0,0.0016868411188413202,12.628850086518797,0.1766854182416489,43.213469859918334,38.392141699847315,-0.10710419171372365,0.49535891006300403,0.9022611646948633,-5.189373416204951,6.863636545035795,1.6525001525878906,-1.3113389641827524,-0.27975139617919353,-2.4776439411722606,1.9181411488138735,-1.378697668675727,0.81919487631734,-2.542499542236328,55.121950412648836,18.767272747656655,1.0989462724965318,2,-0.23624992370604758,0.47625160217285156,0.6887531280517578,-6.133747100830071,2.3525009155273438,0,0.07817025041648828,-2.1730444256681847,63.727500915527344,2.507238684947663,62.0,-1.1335448703486632,61.59000015258789,0.07817025041648828
1731,2015-02-03,64.94750213623047,65.11250305175781,63.68500137329102,64.17749786376953,15075600.0,0.017427791457874653,1.5954431960049809,-3.175271354412459,48.703183277300504,39.35066782754786,-1.233730764436828,-0.6376281596045885,-0.1345459162565703,-6.194566759989414,6.363293988448756,1.4275016784667898,-1.0732443244195764,0.8250017166137695,-1.3840180905132655,3.0340215237408046,-0.2795081869497551,1.929511620177287,-3.5627526092529322,79.24126175733286,41.53672532687791,1.1045099035635184,2,-1.34875297546386,-0.6362514495849609,-0.12000083923339844,-6.9425010681152415,2.4474945068359233,1,0.053735674952503976,12.628850086518797,63.834999084472656,-2.1730444256681847,63.727500915527344,2.507238684947663,62.0,0.053735674952503976
1732,2015-02-04,66.22250366210939,66.68250274658203,64.77500152587889,64.89749908447266,22170800.0,0.01963126346575339,-1.429938333098432,1.7207756177793816,62.26020052565608,41.45151305166775,-2.4702554015619285,-1.8626201169406045,-1.3320627948833703,-7.346050895940479,7.0844296541247385,1.9075012207031392,-0.8674044266719392,2.0076280593872156,-0.3921304594132664,4.4073865781876975,0.8077487999869675,3.2075073187874565,-4.747349150085469,91.46569923925524,48.46179992851827,1.1998792594002428,2,-2.2350025177002095,-2.113752365112319,-1.3362522125244283,-8.158752441406264,0.03499603271482954,2,0.034882365221045486,1.5954431960049809,64.94750213623047,12.628850086518797,63.834999084472656,-2.1730444256681847,63.727500915527344,0.034882365221045486
1733,2015-02-05,67.94999694824219,67.94999694824219,66.47499847412111,66.8125,16565600.0,0.02608619714752969,1.5934108683112418,0.8584852969119681,71.94919285918786,45.04179805546514,-4.069138451435897,-3.558950004314326,-2.9809519445721264,-8.935094989070066,7.9518502983637775,1.7274932861327983,-0.6884111868479863,3.599496650695798,0.7015126721358342,6.4974806292557545,2.150504661415823,5.04848863997578,-6.266548506835946,100.0,50.12090693667905,1.4489919892799799,2,-3.3287487030029297,-3.3287487030029297,-3.043745994567871,-9.886245727539062,-0.6949996948242188,3,-0.009050741595146516,-1.429938333098432,66.22250366210939,1.5954431960049809,64.94750213623047,12.628850086518797,63.834999084472656,-0.009050741595146516
1734,2015-02-06,66.85500335693361,68.11250305175781,66.51000213623047,67.9375,11242000.0,-0.016114696695904818,1.2373442834241402,-0.951647953639973,63.82792383258717,47.09503156965552,-2.9237908843825124,-2.535473041800273,-1.8216812339222201,-7.70900907219373,8.053298088279252,1.6025009155273438,-0.5519490129251636,2.467378044128438,-0.542510726274017,5.4772668145309,0.9624336589272104,3.9723224293296653,-4.795562005117212,77.89013008528173,23.728842850257166,1.5049443852012307,2,-2.1525020599365376,-2.1525020599365376,-1.561877250671401,-8.791252136230483,-0.730003356933608,4,0.014957743621088149,1.5934108683112418,67.94999694824219,-1.429938333098432,66.22250366210939,1.5954431960049809,64.94750213623047,0.014957743621088149
1735,2015-02-09,66.36499786376953,67.08499908447266,66.31999969482422,66.85250091552734,7834400.0,-0.007329376539673138,-1.6493513356408698,0.4503506360785202,59.54383792977848,49.276902496636616,-2.3286889374818145,-2.0536913632761298,-1.2930444190836852,-7.100047904838149,8.785048895104913,0.7649993896484375,-0.46597704650802996,1.9157476425170898,-1.2067178550605036,5.038213140094683,0.35451489372829315,3.4769803913058865,-3.8213115759578216,60.53067136061642,4.063543488161777,1.5612327487887967,2,-1.662496566772461,-1.662496566772461,-0.6068706512451172,-7.253746032714844,0.5525054931640767,0,-0.0009793537874458469,1.2373442834241402,66.85500335693361,1.5934108683112418,67.94999694824219,-1.429938333098432,66.22250366210939,-0.0009793537874458469
1736,2015-02-10,66.13749694824219,66.96749877929689,65.90750122070311,66.6875,9396800.0,-0.0034280256588623548,-1.0990164826033724,1.128204325643995,57.96623738299255,52.5866743464582,-1.7542223945761322,-1.8308656252961413,-1.0287592682298339,-6.74664107998133,9.60049111366516,1.0599975585937784,-0.3588639096205952,1.6316217422485408,-1.57326599505501,4.836509479552092,0.02917787359676538,3.2340656109003163,-3.1483053193147867,40.82381421547026,-13.286412843726545,1.6024438686517761,2,-1.4349956512451172,-1.4349956512451172,-0.36437034606933594,-6.829996109008789,0.6725006103515625,1,0.0007560469335110565,-1.6493513356408698,66.36499786376953,1.2373442834241402,66.85500335693361,1.5934108683112418,67.94999694824219,0.0007560469335110565
1737,2015-02-11,66.49749755859375,66.57499694824219,66.0625,66.24500274658203,8795600.0,0.005443214922894457,1.5153620040815563,-0.4590789291163823,58.973245059742695,56.47850192885929,-1.5029372124678844,-2.2011365537316294,-1.3545292510879392,-6.980996714310493,9.691031385396032,0.5124969482421875,-0.2651947471997431,1.926497459411621,-1.3883985123284361,5.241393431151685,0.26904947354158537,3.5839454452816497,-3.098441015839917,26.75718131301645,-23.752782025349557,1.6574479858700315,2,-1.2287464141845703,-1.7949962615966797,-0.8812465667724609,-6.844997406005859,0.9125061035156392,2,0.013496734725721327,-1.0990164826033724,66.13749694824219,-1.6493513356408698,66.36499786376953,1.2373442834241402,66.85500335693361,0.013496734725721327
1738,2015-02-12,67.72750091552734,67.72750091552734,66.76499938964844,66.90499877929689,11641600.0,0.018496987136241927,1.3404231636164627,3.257501133101621,62.3773954467879,58.757187352661276,-2.0507089994660674,-3.297992916934561,-2.534981024591417,-8.076168663783598,10.802747770291893,1.2300033569335938,0.042913148810072244,2.964625740051275,-0.6177568023527158,6.547008282455266,1.1734344688492797,4.755817011253271,-3.9513686520531905,82.53960015777794,33.580313228015996,1.7911912712019962,2,-2.458749771118164,-3.0249996185302734,-2.361874580383301,-7.716249465942383,-0.6474990844726562,3,-0.021704642882609426,1.5153620040815563,66.49749755859375,-1.0990164826033724,66.13749694824219,-1.6493513356408698,66.36499786376953,-0.021704642882609426
1739,2015-02-13,67.40750122070311,68.1875,67.19499969482422,68.1875,8476000.0,-0.004724811789871719,1.5448765601158105,-0.9483243203131859,62.97030307278768,60.952391042980096,-1.2893992668679033,-2.796490942251026,-2.1831172856488905,-7.612368992907875,11.70866760868613,0.9925003051757812,0.5970179327750884,2.438376045227031,-1.2583000108991058,6.135052101353168,0.5900380171639625,4.286714073290099,-3.2844592941662683,65.78950890765711,15.461625991621332,1.8483380280630672,2,-1.471250534057603,-2.6675014495849467,-2.041874885559068,-7.260000228881822,-0.30750274658200283,4,-0.002262418344003314,1.3404231636164627,67.72750091552734,1.5153620040815563,66.49749755859375,-1.0990164826033724,66.13749694824219,-0.002262418344003314
1740,2015-02-17,67.71749877929689,67.99749755859375,67.46749877929689,67.87000274658203,6810400.0,0.004598858479841761,1.6012619123400849,0.19551821276260586,71.51514170693011,63.48705309071673,-1.107179082137307,-2.9439674735607895,-2.469806177967868,-7.769635738524329,12.501119473257717,0.5899963378906392,1.2097966819825245,2.5493736267089986,-1.2937432840094516,6.392490537427456,0.6278151713497664,4.470932082068224,-3.188011045413731,79.38590033596199,24.17584641075353,1.9215584553592273,2,-1.236248016357436,-2.977499008178725,-2.3518724441528462,-7.5699977874756,-1.9874954223632812,1,-0.02351679858240363,1.5448765601158105,67.40750122070311,1.3404231636164627,67.72750091552734,1.5153620040815563,66.49749755859375,-0.02351679858240363
1741,2015-02-18,67.27999877929689,67.75,67.03749847412111,67.71749877929689,6429200.0,-0.0064606639035190705,1.835813190817546,2.8687778278055602,76.26961989335045,65.04365524268276,-0.33974770723348513,-2.387064170611268,-2.009893433652593,-7.188182386145456,13.525532987495554,0.712501525878892,1.5590609801945448,1.958373641967782,-1.9679507620455183,5.884698045981075,-0.004788560038861078,3.921535843974432,-2.384709818802051,57.29406020220655,-4.64659057413386,1.963162202006648,2,-0.2324981689453267,-2.539999008178725,-2.015622138977065,-7.088747024536147,-1.6900024414062784,2,-0.005387863093642475,1.6012619123400849,67.71749877929689,1.5448765601158105,67.40750122070311,1.3404231636164627,67.72750091552734,-0.005387863093642475
1742,2015-02-19,67.27500152587889,67.51750183105469,67.0,67.51750183105469,5654800.0,-7.42754683213942e-05,3.2680509674374707,0.5542864118303896,75.29977861938978,65.41594254937186,-0.18970230544911715,-2.2654873973288687,-1.9998907847445224,-7.023029795882103,14.594813571970523,0.5175018310546875,1.919660608750874,1.8056262969970618,-2.1838845500421797,5.79513714403631,-0.18912912652255898,3.8003817205166825,-2.0504914614335377,35.85250737463027,-30.304904912583332,1.9947554235196243,2,-0.22750091552732954,-2.535001754760728,-2.038750648498521,-6.891250610351548,-1.7350006103515483,3,-0.006911987465452074,1.835813190817546,67.27999877929689,1.6012619123400849,67.71749877929689,1.5448765601158105,67.40750122070311,-0.006911987465452074
1743,2015-02-20,68.25,68.25,66.76499938964844,67.26000213623047,9034800.0,0.014492730613258287,2.0000077064757518,-4.082460280006053,73.3781461169132,66.47707835874144,-1.2490176222633096,-3.095998262803789,-2.956436225440825,-7.835487317161302,16.08846950158424,1.4850006103515625,2.194501719432566,2.5881248474121037,-1.5527910030300092,6.7290406978542165,0.5176669221910402,4.65858277263316,-2.729190941999178,100.0,30.823712102287928,2.070457925221058,2,-1.1712493896484375,-3.478750228881836,-3.013749122619629,-7.866249084472656,-2.589996337890611,4,-0.012307638650411845,3.2680509674374707,67.27500152587889,1.835813190817546,67.27999877929689,1.6012619123400849,67.71749877929689,-0.012307638650411845
1744,2015-02-23,68.25250244140625,68.33000183105469,67.5625,68.23999786376953,6654800.0,3.666580815009368e-05,8.164017308130266,0.012630913756829865,73.08599229205637,67.9817621767723,-1.1537688625558076,-2.9604524328812545,-2.9484580216129075,-7.669752362260098,17.341393122540318,0.7675018310546875,2.233270348860387,2.4066272735595646,-1.8557323509380694,6.668986898057199,0.2754474613107476,4.537807085808382,-2.4041904703655206,95.04797004797004,23.09860870073561,2.131179812248816,2,-1.1337509155273438,-3.441251754760742,-3.093751907348633,-6.085000991821289,-2.842498779296861,0,-0.017178866245353253,2.0000077064757518,68.25,3.2680509674374707,67.27500152587889,1.835813190817546,67.27999877929689,-0.017178866245353253
1745,2015-02-24,68.11750030517578,68.45249938964844,67.79250335693361,68.45249938964844,9045200.0,-0.001977980753839259,2.940285590653312,-26.79011592434411,68.45168521761973,69.14681193617533,-0.8314693261763608,-2.647326452097701,-2.784823838079987,-7.375329851749321,18.610007670920876,0.6599960327148295,1.9937244547399757,2.0723751068115206,-2.2251697053700497,6.369919918993091,-0.07639729927926453,4.221147512902306,-1.9217517537330906,80.14820240162037,8.744429332620584,2.1487724060907856,2,-0.8600006103515625,-3.2450008392333984,-3.127499580383301,-4.791250228881836,-2.9375,1,-0.014937451117497336,8.164017308130266,68.25250244140625,2.0000077064757518,68.25,3.2680509674374707,67.27500152587889,-0.014937451117497336
1746,2015-02-25,68.25250244140625,68.55750274658203,67.81500244140625,67.81500244140625,6842800.0,0.0019819009157064915,-2.394287109375,-1.3059737183720876,63.624158462077055,69.66358009199024,-0.70952125208143,-2.475691607025311,-2.9003180827928645,-7.3350957083737995,19.07782759345596,0.7425003051757812,1.9301249800513745,1.9321271896362333,-2.1771735262310017,6.041427905503468,-0.12252316829737708,3.9867775475698437,-1.6956737558506347,82.98467313904838,13.535374053063848,2.054650357933616,2,-0.5912513732910156,-3.3275012969970703,-3.3693771362304688,-4.712501525878906,-2.9625015258789062,2,-0.03695833843803997,2.940285590653312,68.11750030517578,8.164017308130266,68.25250244140625,2.0000077064757518,68.25,-0.03695833843803997
1747,2015-02-26,68.4375,68.625,68.00499725341797,68.30000305175781,13459600.0,0.0027104875568857434,1.4195373209872868,0.3142787388392857,54.12613585291635,68.74677347044897,-0.6597716776573179,-2.2360311484866173,-3.0121587761840516,-7.340844610780373,19.239663654540134,0.6200027465820312,1.9739078424816654,1.774749755859375,-1.7785001927271509,5.327999704445901,-0.001875218433880832,3.551374730152631,-1.520549983459631,89.91935814663199,23.32928345412654,1.7766249742932612,2,-0.7425003051757812,-3.478750228881836,-3.5543746948242188,-4.884998321533203,-3.2375030517578125,3,-0.04160735944634719,-2.394287109375,68.25250244140625,2.940285590653312,68.11750030517578,8.164017308130266,68.25250244140625,-0.04160735944634719
1748,2015-02-27,67.82749938964844,68.54750061035156,67.82749938964844,68.36750030517578,7965200.0,-0.008913250927511385,-1.6666666666666667,-3.9273665519920096,58.96721581339956,68.30198599718362,-0.03810132622352569,-1.230133586253828,-2.3339365747330874,-6.5623840742267845,19.180126185721736,0.720001220703125,2.053213127761097,0.8733741760253935,-1.9509168095152063,3.6976651615659932,-0.5387713167449135,2.2855196687957005,-0.5689393764161395,24.941119025735293,-38.558145515249905,1.4121454927703032,2,-0.13249969482421875,-2.8687496185302734,-2.9443740844726562,-3.6624984741210938,-2.027496337890625,4,-0.03372523673591599,1.4195373209872868,68.4375,-2.394287109375,68.25250244140625,2.940285590653312,68.11750030517578,-0.03372523673591599
1749,2015-03-02,69.57250213623047,69.57250213623047,68.61000061035156,69.17749786376953,11653600.0,0.025727068847953838,3.8733727353497893,-0.7314881532657992,74.01723424821216,68.5799962795483,-1.6133650393763048,-2.6506938205812673,-3.962518305447361,-8.126271144157144,20.446275891040116,1.7450027465820312,2.1453513424284125,2.326126861572263,-0.29466186448787823,4.946915587632404,1.0157324985421923,3.6365212246023333,-2.040654125644636,100.0,34.63293246596817,1.3103943630300694,3,-1.4037513732910156,-4.14000129699707,-4.6893768310546875,-5.008750915527344,-3.0725021362304688,0,-0.05623627660336239,-1.6666666666666667,67.82749938964844,1.4195373209872868,68.4375,-2.394287109375,68.25250244140625,-0.05623627660336239
1750,2015-03-03,68.82499694824219,69.66249847412111,68.375,69.66249847412111,8807200.0,-0.010744261957469692,2.0746176199975612,-2.120234094333099,68.66965164003912,67.7355553625137,-0.7735916495254713,-1.5917948090766174,-3.1505749434594463,-7.1852290185249075,22.406626459588207,1.287498474121108,2.0704441205027138,1.3291217803955107,-0.8344566049302387,3.49270016572126,0.2473325877326431,2.410910973058378,-0.99749755859375,54.66829097065887,-13.233131595320174,1.081789192662874,3,-0.6112480163574219,-3.3474979400634766,-3.9418716430664062,-4.2612457275390625,-2.3849945068359375,1,-0.049618502543500975,3.8733727353497893,69.57250213623047,-1.6666666666666667,67.82749938964844,1.4195373209872868,68.4375,-0.049618502543500975
1751,2015-03-04,68.4375,68.78749847412111,68.0625,68.78749847412111,8021200.0,-0.0056301774852760555,3.1428664850133687,0.4179078644111128,63.425611090226205,66.41620341482886,-0.22868488218541927,-0.9796575603079702,-2.7427562915851382,-6.6216881762761375,23.869924250789808,0.7624969482421875,2.00422220853568,0.7671249389648409,-1.0692638085321704,2.603513686461852,-0.15106943478366475,1.6853193127133466,1.224998474121108,33.24255665919639,-38.216622435348576,0.9181943737485067,3,-0.22375106811523438,-2.960000991821289,-3.5543746948242188,-3.873748779296875,-2.097503662109389,2,-0.04759816905679226,2.0746176199975612,68.82499694824219,3.8733727353497893,69.57250213623047,-1.6666666666666667,67.82749938964844,-0.04759816905679226
1752,2015-03-05,68.53250122070311,68.78500366210939,68.4375,68.75,6756000.0,0.0013881456906390532,1.4173654601420953,0.6214277929155467,56.60919360233698,64.55298646876483,-0.14142329286354993,-0.9409703085255927,-2.795844869486487,-6.519744057101178,24.650341560148,0.3475036621093892,1.8113966843984741,0.7466262817382727,-0.9944358709662708,2.4876884344428163,-0.12390479461400616,1.6171573580905516,1.1299972534179972,38.41973748217274,-30.330916214367257,0.8705310763522744,3,0.07999801635743609,-3.0550022125244,-4.3368759155273295,-3.968749999999986,-2.9225006103515483,3,-0.04731332210878414,3.1428664850133687,68.4375,2.0746176199975612,68.82499694824219,3.8733727353497893,69.57250213623047,-0.04731332210878414
1753,2015-03-06,67.33499908447266,68.62000274658203,67.3125,68.34999847412111,11590800.0,-0.01747349235618878,-1.46699199631485,4.666690051915012,49.479712453941815,61.9300664867521,1.0198887055461086,0.2193410997975036,-1.5899519248112597,-5.11936294664919,24.53986687848304,1.3075027465820312,1.5732565694665652,-0.42012596130371094,-2.170681038782888,1.3304291161754662,-1.2954035000433066,0.45515157743588475,2.295499420166024,0.9574084715553204,-65.35186820615068,0.8752775387395917,3,1.1525001525878906,-1.8575000762939453,-3.4243736267089844,-2.882497787475586,-1.805000305175767,4,-0.03170716811850072,1.4173654601420953,68.53250122070311,3.1428664850133687,68.4375,2.0746176199975612,68.82499694824219,-0.03170716811850072
1754,2015-03-09,67.85500335693361,68.05249786376953,67.26999664306639,67.62999725341797,8902000.0,0.007722644680051127,1.5242173656232,-0.22168102346699026,50.957884543634954,59.986310856309345,0.4889922914510265,-0.23389641829466257,-2.103812495317726,-5.428610539151535,24.343016734908442,0.7825012207031392,1.369915240698461,0.049878311157243616,-1.6487812996711284,1.7485379219856156,-0.7994514942569424,0.8992081165714296,1.6827752075195264,24.451672566090377,-38.542734084661774,0.8493298054141892,3,0.611244201660142,-1.8112545013427876,-4.085628509521499,-3.5437526702881,-2.1750030517578267,0,-0.030285169899204045,-1.46699199631485,67.33499908447266,1.4173654601420953,68.53250122070311,3.1428664850133687,68.4375,-0.030285169899204045
1755,2015-03-10,66.30000305175781,67.46499633789061,66.30000305175781,67.41000366210939,11125600.0,-0.022916516516786833,-1.099085847824567,-4.933202224331774,44.09286231977361,57.81616684049786,1.9657923072692114,1.387102440423348,-0.5797119866654867,-3.6635289832354445,23.96044124805872,1.5550003051757955,1.093746945942982,-1.5018722534179716,-3.2123400841083907,0.20859557727244749,-2.357106168763181,-0.646638338072762,3.101708597412113,0.0,-61.083442122269055,0.8552339153452083,3,1.6812477111816406,-0.2562541961669922,-2.345003128051758,-1.9887523651123047,-0.6500015258789205,1,0.003016545083505573,1.5242173656232,67.85500335693361,-1.46699199631485,67.33499908447266,1.4173654601420953,68.53250122070311,0.003016545083505573
1756,2015-03-11,66.1875,66.84500122070311,65.76249694824219,66.40750122070311,12105200.0,-0.0016968785306086254,-1.023358621869804,0.19819918894767866,43.52871742022191,56.63867590353181,1.960765721217527,1.5847970380087446,-0.4919129598056031,-3.329606374936155,23.847381732848525,1.0825042724609233,0.8050837789917296,-1.616875457763669,-3.3172161818137766,0.08346526628643858,-2.467045819788723,-0.7667050957386152,2.966074961376961,14.06127734333581,-48.139431841520086,0.8501703620250528,3,1.5249977111816406,0.4862499237060689,-2.2325000762939453,-1.8762493133544922,-1.667503356933608,2,0.0038149566218130815,-1.099085847824567,66.30000305175781,1.5242173656232,67.85500335693361,-1.46699199631485,67.33499908447266,0.0038149566218130815
1757,2015-03-12,67.39499664306639,67.5,66.57499694824219,66.59999847412111,9530800.0,0.018243575343779295,-1.1893531727400772,-3.613607990012589,45.04920883293904,55.09223068348064,0.6591557922054392,0.4721960329374042,-1.7010009535539012,-4.317391447065141,23.748943636261465,1.3125,0.6198864181710775,-0.45425376892090696,-2.0537529790424998,1.1452454412006858,-1.2540033739817034,0.34549583613988943,1.4194705169970945,57.13023209865945,-0.2771777226019694,0.7997496050607962,3,0.3175010681152486,-0.17624664306639204,-3.4399967193603374,-3.0837459564208842,-2.6749954223632812,3,-0.015653985573487184,-1.023358621869804,66.1875,-1.099085847824567,66.30000305175781,1.5242173656232,67.85500335693361,-0.015653985573487184
1758,2015-03-13,66.25749969482422,67.20999908447266,66.125,67.20999908447266,12578800.0,-0.016878062243500414,1.2782147605850407,-1.198115199324432,39.79017238349957,51.289223809623685,1.7327445420754088,1.5746506889801424,-0.5712535981234055,-2.9765422234269607,23.03019366626363,1.269996643066392,0.4570603998369478,-1.5182506561279325,-3.2692318193534646,0.23273050709759957,-2.3937412377406986,-0.6427600745151665,2.2517704440571435,21.615831820226216,-29.748470584026588,0.8754905816127682,3,1.4549980163574219,1.4549980163574219,-2.2093734741210938,-1.946249008178711,-0.9075012207031108,4,-0.009772464814624349,-1.1893531727400772,67.39499664306639,-1.023358621869804,66.1875,-1.099085847824567,66.30000305175781,-0.009772464814624349
1759,2015-03-16,67.25499725341797,67.51249694824219,66.65750122070311,66.72250366210939,9849600.0,0.01505486266744338,-1.5811251223584282,-0.5590487480575921,45.94402794440967,48.7641545101093,0.41564750243961157,0.595683091086471,-1.5461299386824976,-3.7702074651683617,22.104886117320167,1.2549972534179688,0.3898573023107872,-0.5131278991699162,-2.2721709946008843,1.245915196261052,-1.3926494468854003,0.3663936485455679,0.9795955663994818,85.28573172433036,36.010735126658446,0.8795215477154843,3,0.020000457763671875,0.4575004577636719,-2.633749008178711,-2.633749008178711,0.7550048828125,0,-0.02564862901742837,1.2782147605850407,66.25749969482422,-1.1893531727400772,67.39499664306639,-1.023358621869804,66.1875,-0.02564862901742837
1760,2015-03-17,66.125,67.08999633789061,66.03500366210939,67.01499938964844,14290800.0,-0.01680168462664744,1.0288451663072034,-1.671380471380516,40.851421222540075,46.25591119147751,1.2542734599992684,1.6867370229041967,-0.4289032809776643,-2.462674551758383,21.18638470975045,1.2199935913085795,0.30359640280993005,-1.563500213623044,-3.4701699211338735,0.3431694938877854,-2.5168350673784516,-0.6101653598676364,1.8623832326599228,20.714460100446427,-23.292826222363143,0.953334853755414,3,1.1487503051757812,1.5874977111816406,-1.4224987030029297,-1.4224987030029297,1.5950012207031108,1,-0.006729674023806753,-1.5811251223584282,67.25499725341797,1.2782147605850407,66.25749969482422,-1.1893531727400772,67.39499664306639,-0.006729674023806753
1761,2015-03-18,66.91750335693361,66.99500274658203,64.75250244140625,66.02249908447266,50658000.0,0.011984927893135877,3.2714167381163444,-1.0056234676907938,43.788330120904206,44.83137080465164,0.24974780384883388,0.9124666193492743,-1.1780838145528634,-3.0616911343310846,20.876292197073482,2.2425003051757812,-0.05087070481013711,-0.7528720855712692,-2.6826439351310825,1.1768997639885441,-1.7177580103511758,0.21201383920863748,0.8473912472845342,78.4422182785182,38.58012408945267,0.9648859247799036,3,-0.23125076293946734,0.2899971008300639,-2.2150020599365376,-2.2150020599365376,0.5625,2,-0.01894126002122265,1.0288451663072034,66.125,-1.5811251223584282,67.25499725341797,1.2782147605850407,66.25749969482422,-0.01894126002122265
1762,2015-03-19,66.80999755859375,67.19000244140625,65.75,66.83000183105469,15407500.0,-0.0016065422788777983,2.8918696001814546,-0.022351035717329795,45.663751687471226,44.407375163932684,0.09747129923958653,1.0364907060995563,-1.0141517565758562,-2.7727717940180696,20.519495734106215,1.44000244140625,-0.345883816311499,-0.837127685546875,-2.7979121818042074,1.1236568107104574,-1.8175199336755412,0.1432645625817912,0.5934099860869679,74.54707290509126,31.442741686320815,0.9803922481286628,3,-0.4074974060058594,0.3975028991699219,-2.1074962615966797,-2.1074962615966797,0.29000091552735796,3,-0.03427632089821553,3.2714167381163444,66.91750335693361,1.0288451663072034,66.125,-1.5811251223584282,67.25499725341797,-0.03427632089821553
1763,2015-03-20,67.41000366210939,67.69999694824219,66.77999877929689,67.25,15372000.0,0.008980783197745534,1.4865143516990709,-7.998474446987744,39.78750863822648,43.166222285553964,-0.5484521311146864,0.3903405055998803,-1.577401395200539,-3.182840161304469,19.62046692147357,0.9199981689452983,-0.5712383175939664,-0.19512176513670454,-2.137431796471006,1.7471882661975968,-1.1662767808038552,0.7760332505304461,-2.657501220703139,90.16136296572445,52.01277644161972,0.9711550156671483,3,-1.1837539672851705,-0.20250320434571734,-2.424377441406264,-2.707502365112319,-0.6400070190429972,4,-0.03990509264603859,2.8918696001814546,66.80999755859375,3.2714167381163444,66.91750335693361,1.0288451663072034,66.125,-0.03990509264603859
1764,2015-03-23,67.08000183105469,68.20999908447266,67.06999969482422,68.02999877929689,8128000.0,-0.0048954430073735455,-1.3505112474437628,-5.937345031470094,41.42088095759655,42.8693354675343,-0.37989534179385487,0.6619354335253007,-1.2419280916437572,-2.6626118597276047,18.485500577663498,1.1399993896484375,-0.7589006723555798,-0.46649856567383097,-2.397280743331052,1.4642836119833902,-1.4318896545024415,0.4988925231547796,-2.268549499511721,67.31747359222915,29.96726142032601,0.965391088828609,3,-0.5987510681152344,0.12749862670898438,-2.0943756103515625,-2.377500534057617,0.2599945068359233,0,-0.02579015071124635,1.4865143516990709,67.41000366210939,2.8918696001814546,66.80999755859375,3.2714167381163444,66.91750335693361,-0.02579015071124635
1765,2015-03-24,67.09999847412111,67.69000244140625,66.83999633789061,67.09999847412111,6534800.0,0.00029810140907238214,-2.26922738343231,-0.0,43.17776212509788,42.830340434742745,-0.30673525742190577,0.5921620806352195,-1.2245148186606372,-2.5035074459461697,17.2884537942674,0.8500061035156392,-0.8133278046736052,-0.39562683105467045,-2.316655979908262,1.525402317798921,-1.3561414054814662,0.5648877433721253,-2.152604272460948,67.89582970159867,28.785682541115598,0.960514574426794,3,-0.6187477111816548,0.10750198364256391,-1.761873245239272,-2.359998703002944,-1.0499954223632955,1,0.01356190287337089,-1.3505112474437628,67.08000183105469,1.4865143516990709,67.41000366210939,2.8918696001814546,66.80999755859375,0.01356190287337089
1766,2015-03-25,65.73000335693361,67.43000030517578,65.73000335693361,67.09999847412111,13054300.0,-0.020417215325509663,-1.4817562149157772,-100.0,37.35050287509723,41.9749286616492,1.1080640666092307,1.8587894356722217,0.17185247669432613,-0.9523762814782941,16.248689856967435,1.6999969482421733,-0.9630193644707674,-1.6394969940185433,-3.6788769043807292,0.3998829163436426,-2.6591869491996363,-0.6198070388374504,-0.6521049599609512,0.0,-37.57827190294991,1.019689955181095,3,0.7512474060058452,1.477497100830064,-0.11937808990479937,-0.9900035858154439,0.03999328613278408,2,0.03027533488722378,-2.26922738343231,67.09999847412111,-1.3505112474437628,67.08000183105469,1.4865143516990709,67.41000366210939,0.03027533488722378
1767,2015-03-26,65.58999633789061,66.30000305175781,65.01999664306639,65.25,9487200.0,-0.0021300321298132197,-2.2000038146826357,-0.24817339392318308,41.292411807121226,42.14184415316272,1.0785241891292827,1.870428479630604,0.3310232335810923,-0.7179877813320701,15.273158054262522,1.2800064086914205,-0.9378056343824142,-1.637128829956069,-3.7585078211882887,0.48425016127615095,-2.6978183255721717,-0.5764393343399661,2.6200027465820455,17.868315316177092,-23.336696302732083,1.0606894956161066,3,0.8912544250488423,1.617504119873061,0.3037538528442525,-0.8499965667724467,-0.00999450683592329,3,0.02881547681915575,-1.4817562149157772,65.73000335693361,-2.26922738343231,67.09999847412111,-1.3505112474437628,67.08000183105469,0.02881547681915575
1768,2015-03-27,65.54000091552734,65.80999755859375,65.15000152587889,65.51999664306639,6521100.0,-0.0007622415788181014,1.3571389645777074,0.05883672919850041,37.879572242753696,41.24579351964539,1.1354431588450495,1.8343093883155888,0.4420670542452001,-0.5920241572209903,14.427651265938607,0.659996032714858,-0.8969068651156817,-1.572749328613284,-3.8017679226280165,0.6562692654014484,-2.6872586256206574,-0.45824003160591076,2.6061981201171847,16.301061896106752,-25.90683663129945,1.1145092970073696,3,0.9412498474121094,1.6674995422363281,0.35374927520751953,-0.8000011444091797,0.4199981689453125,4,0.023802220579831834,-2.2000038146826357,65.58999633789061,-1.4817562149157772,65.73000335693361,-2.26922738343231,67.09999847412111,0.023802220579831834
1769,2015-03-30,65.66000366210939,66.31999969482422,65.5,66.01999664306639,11237100.0,0.0018309848169930643,-1.411762725936564,-17.995804729200135,46.0566915808773,41.82415689279398,0.8553461734008607,1.4821539757318618,0.4053503121277231,-0.6350287467760012,12.801167894612748,0.8199996948242188,-0.9618415188861889,-1.2571216583251754,-3.2515982172598967,0.7373549006095459,-2.254359937792529,-0.25988337885782187,2.4236713256835714,23.970248283390898,-22.60273780899546,0.9972382794673575,3,0.8212471008300639,1.5474967956542827,0.26499652862547407,-0.8887538909912251,0.00999450683592329,0,0.016905161727816864,1.3571389645777074,65.54000091552734,-2.2000038146826357,65.58999633789061,-1.4817562149157772,65.73000335693361,0.016905161727816864
1770,2015-03-31,65.41000366210939,66.20999908447266,65.38999938964844,65.47000122070311,7400500.0,-0.0038074929341539443,-15.398992981385414,0.16666313447063463,45.28932985230286,41.99093464072716,1.1099848040476843,1.5422661780130795,0.7227802815905449,-0.31441091439651814,11.359773991674126,0.8199996948242188,-0.8808204119112588,-1.3363719940185348,-3.2250380296525663,0.5522940416154967,-2.2807050118355505,-0.39203897620151906,2.6123977587890437,16.182839270112897,-33.07739005830676,0.9443330178170135,3,1.204994201660142,1.7974967956542827,0.5549974441528178,-0.5987529754638814,1.1699981689452983,1,0.0295060780878571,-1.411762725936564,65.66000366210939,1.3571389645777074,65.54000091552734,-2.2000038146826357,65.58999633789061,0.0295060780878571
1771,2015-04-01,65.18000030517578,65.51999664306639,64.44999694824219,65.44999694824219,7633000.0,-0.0035163330386241975,4.219561212527507,4.500127161751878,34.776676629437674,40.78125963427898,1.193068156447481,1.5976239569946813,1.0036987959828139,-0.04059637136083438,10.38533749719465,1.0699996948242045,-0.9545769567471325,-1.4035003662109347,-3.2392045679758894,0.4322038355540201,-2.321352467093419,-0.4856482653284502,2.7823530201660134,39.03755533342853,-8.846006633797636,0.9178521008824775,4,1.1499977111816406,1.8762474060058594,0.8849992752075195,-0.30750083923339844,4.2900009155273295,2,0.013347694730110993,-15.398992981385414,65.41000366210939,-1.411762725936564,65.66000366210939,1.3571389645777074,65.54000091552734,0.013347694730110993
1772,2015-04-02,65.29000091552734,65.62000274658203,64.80999755859375,64.98999786376953,5083000.0,0.0016876435998240957,-1.4545475562953716,-1.1111362287716522,42.2569284163377,41.055639609624684,0.9440595437957029,1.2988403087951355,0.9433951290463227,-0.10793675868865193,9.323470439929151,0.8100051879882812,-0.8671518442476867,-1.1313747406005916,-2.808179042555736,0.5454295613545526,-1.9697768915781637,-0.29297258962301953,2.5318581547304717,44.91993227392342,-6.026639464169911,0.8384021509775735,4,1.0399971008300781,1.7662467956542969,1.0031251907348633,-0.36499977111816406,3.7299957275390483,3,0.007351749438019972,4.219561212527507,65.18000030517578,-15.398992981385414,65.41000366210939,-1.411762725936564,65.66000366210939,0.007351749438019972
1773,2015-04-06,65.19999694824219,65.63999938964844,64.41000366210939,64.73000335693361,8351200.0,-0.0013785260533477617,-1.2162225322876954,1.5666293677838903,30.758493385739214,39.870929879418306,0.7684133365264785,1.2866620171590029,1.0804957363820193,0.015296390566788887,9.423430618129865,1.2299957275390483,-0.8812636502691475,-1.114628601074216,-2.8181600193304206,0.5889028171819888,-1.9663943102023183,-0.26286289194611356,2.4869876371350017,41.360990944568506,-5.025370187519904,0.8517657091281017,4,0.850006103515625,1.836254119873061,1.126877784729004,-0.24124717712402344,3.4900054931640625,0,0.005828296021457735,-1.4545475562953716,65.29000091552734,4.219561212527507,65.18000030517578,-15.398992981385414,65.41000366210939,0.005828296021457735
1774,2015-04-07,65.80000305175781,66.19000244140625,65.30999755859375,65.37999725341797,6660800.0,0.009202548030668334,-2.142845465320636,0.8936415434313534,46.621673064112,40.25358665041988,-0.03604543282912687,0.5531678723531144,0.5299683658895447,-0.53879246403514,9.373231923472325,0.9900054931640625,-0.910930349620287,-0.411872482299799,-1.9655108506917998,1.1417658860922018,-1.1886916664957994,0.3649467018962014,1.690362678223309,77.22238470048175,26.449039972390985,0.7768191841959977,4,0.11999893188476562,1.236248016357436,0.5268716812133789,-0.8412532806396484,2.8499984741210795,1,0.002431550536388105,-1.2162225322876954,65.19999694824219,-1.4545475562953716,65.29000091552734,4.219561212527507,65.18000030517578,0.002431550536388105
1775,2015-04-08,66.5,66.83999633789061,65.80000305175781,65.88999938964844,6604200.0,0.010638250999647658,-1.6329167712900188,1.4523623549072677,45.57497149603365,41.16741649719059,-0.9276554762212328,-0.1381611617760541,-0.09721091535269011,-1.186419452576672,9.971285630341137,1.0399932861327983,-0.9052402701538824,0.2781246185302706,-1.2804686853851166,1.8367179224456578,-0.501172033427423,1.0574212704879642,0.8055440059088141,86.00833898475415,37.13482105930153,0.779296651957697,4,-0.875,0.5362510681152486,0.3006258010864258,-1.0674991607666016,3.5,2,-0.012481230542175759,-2.142845465320636,65.80000305175781,-1.2162225322876954,65.19999694824219,-1.4545475562953716,65.29000091552734,-0.012481230542175759
1776,2015-04-09,66.44000244140625,66.81999969482422,65.76000213623047,66.56999969482422,5408500.0,-0.0009022189262217761,2.365086285195277,-0.2131100382720064,46.03860756598516,41.6947715815088,-0.8452391175237466,-0.06142617988064103,0.08105794253091858,-1.0827309193979602,10.581114774701707,1.05999755859375,-0.9098146081142744,0.20550193786621662,-1.3560069165554154,1.7670107922878486,-0.5752524893446065,0.9862563650770397,0.6918091438745932,83.53929620978113,36.347150583219175,0.7807544272108194,4,-0.81500244140625,0.15874862670899859,0.4056215286254883,-0.9625034332275391,3.1299972534179688,3,0.0021071550948827955,-1.6329167712900188,66.5,-2.142845465320636,65.80000305175781,-1.2162225322876954,65.19999694824219,0.0021071550948827955
1777,2015-04-10,66.33999633789061,66.69000244140625,65.93000030517578,66.69000244140625,4628500.0,-0.0015052092089224978,3.3427936175778186,2.692411526498143,37.17021728152916,41.615954363594966,-0.7014191696956829,-0.04691598362812499,0.33792719668495863,-0.9350602765841529,11.164500927121221,0.7600021362304688,-0.9519871784819571,0.15824584960935795,-1.306476062965487,1.622967762184203,-0.5741151066780645,0.8906068058967804,0.6285067719999518,79.4238062944262,36.11099368258759,0.7323609562874223,4,-0.7149963378906108,0.2575073242187784,0.5056276321411275,-0.8624973297118999,3.660003662109389,4,0.047181264027667424,2.365086285195277,66.44000244140625,-1.6329167712900188,66.5,-2.142845465320636,65.80000305175781,0.047181264027667424
1778,2015-04-13,65.61000061035156,66.80000305175781,65.51000213623047,66.22000122070311,5059800.0,-0.011003855409049912,-2.1851970461909427,1.7428284942016499,33.91686143572642,40.2670843474671,0.04419813536239303,0.6662421076944582,1.2063200963560234,-0.1528580748285151,12.115546067214758,1.2900009155273438,-0.8210423308428716,-0.539374923706049,-2.0255141155288925,0.9467642681167945,-1.2824445196174707,0.20369467220537274,1.2099990844726562,19.60805824274477,-19.814538960685642,0.743069595911425,4,0.0149993896484375,0.9050025939941406,1.4349985122680664,-0.13250160217285156,4.550003051757827,0,0.051973723532884986,3.3427936175778186,66.33999633789061,2.365086285195277,66.44000244140625,-1.6329167712900188,66.5,0.051973723532884986
1779,2015-04-14,65.52999877929689,65.94000244140625,64.87999725341797,65.51999664306639,5621800.0,-0.0012193542190281903,1.554200255535844,-0.01639692823378137,33.04540548556939,38.906648306718935,0.11602020013891945,0.6433711991050899,1.370951882946585,-0.024417108358349537,13.185861384526849,1.0600051879882812,-0.7430384027048547,-0.5331268310546733,-1.9475892176150609,0.8813355555057143,-1.240358024334867,0.1741043622255205,1.2700042724609233,33.163358647884785,-2.547784822564914,0.7072311932801953,4,0.09500122070311079,0.7800025939941264,1.4525003433227397,-0.05249977111817827,4.25,1,0.048222245093459515,-2.1851970461909427,65.61000061035156,3.3427936175778186,66.33999633789061,2.365086285195277,66.44000244140625,0.048222245093459515
1780,2015-04-15,65.68000030517578,65.91000366210939,65.30000305175781,65.59999847412111,5347100.0,0.002289051253977492,1.2592257699914569,7.9984744469628835,49.26682149105712,40.516664402454424,0.009326088682485079,0.48309034896821856,1.305602712302857,-0.12433602925730725,14.151244319607258,0.6100006103515767,-0.6178683569346646,-0.36087532043457315,-1.7852051593171865,1.0634545184480402,-1.0730402398758798,0.3512895990067335,1.1200027465820312,41.237218813905926,0.9671810709947053,0.7121649194413079,4,-0.05500030517578125,0.6300010681152344,1.574997901916504,-0.2025012969970703,3.69000244140625,2,0.04521926319889302,1.554200255535844,65.52999877929689,-2.1851970461909427,65.61000061035156,3.3427936175778186,66.33999633789061,0.04521926319889302
1781,2015-04-16,65.65000152587889,66.01000213623047,65.34999847412111,65.52999877929689,4121300.0,-0.0004567414609850662,-1.7499960263849086,1.4999999999999112,50.909166572262855,41.47802419755722,0.1262860757433657,0.4355954811336886,1.385785820978569,-0.04443958974586337,14.215489201595123,0.6600036621093608,-0.6028020788298534,-0.32749900817871946,-1.6994263436108952,1.0444283272534562,-1.0134626758948144,0.3584646595373755,1.006601562500009,40.10426807704002,-2.8755332482705143,0.6859636677160891,4,-0.02500152587889204,0.6599998474121236,1.3624982833862447,-0.1725025177001811,3.970001220703139,3,0.06626044741836545,1.2592257699914569,65.68000030517578,1.554200255535844,65.52999877929689,-2.1851970461909427,65.61000061035156,0.06626044741836545
1782,2015-04-17,64.51999664306639,65.5,64.34999847412111,65.09999847412111,11212900.0,-0.017212564456179913,-1.500008292836694,-4.833237968085812,38.35616915578861,42.32221039422937,1.2690316078885644,1.4601030052831874,2.5127755712705806,1.1221734758642583,14.711123560532357,1.300003051757784,-0.5875939060609738,-1.3430038452148523,-2.801874208622678,0.11586651819297344,-2.072439026918758,-0.6135686635109465,2.001810479736335,6.938687808872006,-37.78756881114872,0.7294351817039129,4,1.0750007629394673,1.760002136230483,2.6731271743774556,0.9575023651123189,4.020004272460952,4,0.07827035515353709,-1.7499960263849086,65.65000152587889,1.2592257699914569,65.68000030517578,1.554200255535844,65.52999877929689,0.07827035515353709
1783,2015-04-20,64.72000122070311,65.20999908447266,64.58000183105469,65.0,5948900.0,0.003099885121556456,-1.25,0.4827549919760078,39.46190795505832,41.52668093766785,1.11056736196862,1.1048852517323837,2.2563269740212917,0.9501326818966902,15.676429357985844,0.6900024414062642,-0.45844240358412947,-1.0084991455078267,-2.358809897341004,0.3418116063253507,-1.6836545214244154,-0.333343769591238,1.6280612102050895,22.28927291111163,-24.027174008962355,0.6751553759165895,4,0.8749961853027486,1.5599975585937642,2.7456226348877095,0.7574977874756001,4.7699966430664205,0,0.08158217984717653,-1.500008292836694,64.51999664306639,-1.7499960263849086,65.65000152587889,1.2592257699914569,65.68000030517578,0.08158217984717653
1784,2015-04-21,65.34999847412111,65.83000183105469,64.98999786376953,65.02999877929689,9619700.0,0.009734197180708115,-3.2000038146824155,-1.1428610354222852,49.38011415672669,41.94947456663374,0.45820969774524656,0.3569353662889796,1.6113428877069111,0.35044981878913006,16.8595483240743,1.1100006103515767,-0.3941181499213826,-0.29200172424314985,-1.4909418476805314,0.9069383991942317,-0.8914717859618406,0.3074683374755409,0.8382188402441244,60.24083095872834,9.694940731907366,0.5994700617186888,4,0.2350006103515483,0.930000305175767,2.3624992370605327,0.12750053405760298,4.209999084472642,1,0.07360375363884764,-1.25,64.72000122070311,-1.500008292836694,64.51999664306639,-1.7499960263849086,65.65000152587889,0.07360375363884764
1785,2015-04-22,68.01000213623047,69.98000335693361,65.79000091552734,65.81999969482422,20912400.0,0.04070395905460855,-2.724446614583346,6.8437641561166345,69.46350913426019,44.5522414075532,-2.1960085923533086,-2.3519850453932065,-1.0172503699449464,-2.2740022804331375,17.971263168239343,4.6300048828125,-0.18050394109555157,2.3225017547607365,0.8522213221172024,3.7927821874042706,1.5873615384389694,3.0576419710825036,-3.660003662109361,65.00888965980765,12.469955458791468,0.7351402163217667,4,-0.8450012207031108,-0.8450012207031108,-0.5162544250488281,-2.532503128051758,0.6699981689453125,2,0.026025534295984087,-3.2000038146824155,65.34999847412111,-1.25,64.72000122070311,-1.500008292836694,64.51999664306639,0.026025534295984087
1786,2015-04-23,67.72000122070311,68.22000122070311,67.51999664306639,68.19999694824219,7193400.0,-0.004264092139659947,1.692303177910297,-0.21917588695967874,66.30868345675157,47.78984876035568,-1.905756196988591,-2.008216709803449,-0.6912271148744509,-1.949775216706911,18.347755367374955,0.7000045776367188,-0.11301353511133527,1.9330009460449133,0.20402557566301027,3.6619763164268164,1.0685132608539618,2.797488631235865,-3.2574026489257477,59.857900956179975,6.09268690700268,0.8644876851909489,4,-0.5550003051757528,-0.5550003051757528,-0.22687721252439985,-2.2425022125244,1.3899993896484517,3,0.024365054579687184,-2.724446614583346,68.01000213623047,-3.2000038146824155,65.34999847412111,-1.25,64.72000122070311,0.024365054579687184
1787,2015-04-24,67.48000335693361,68.18000030517578,67.30999755859375,68.12999725341797,6219900.0,-0.003543973116411192,1.32000732421875,1.3541660043868713,65.00001505798843,51.24353249616257,-1.6617982117639798,-1.7068767215603344,-0.42885867637205877,-1.6803116428331037,18.230313138240533,0.8700027465820312,-0.0937825790039426,1.5985027313232507,-0.28484718210674487,3.4818526447532463,0.6568277746082458,2.5401776880382556,-2.907056689453114,53.70371678565235,-1.5631918043625461,0.9416749567149979,4,-0.31500244140625,-0.31500244140625,-0.5331268310547017,-2.002504348754897,1.5599975585937358,4,0.03171308955527108,1.692303177910297,67.72000122070311,-2.724446614583346,68.01000213623047,-3.2000038146824155,65.34999847412111,0.03171308955527108
1788,2015-04-27,67.09999847412111,68.61000061035156,66.93000030517578,68.38999938964844,7122400.0,-0.005631370241677036,-1.0613535411215698,1.9846354288933967,58.80754212959002,54.105992123275975,-1.1713948990963416,-1.2690744976661534,-0.07009042714776115,-1.2725919124662681,18.195686063274923,1.6800003051757812,-0.08185280582011956,1.140497970581066,-0.8112741307440245,3.0922700719061567,0.16461191991851365,2.1163840212436185,-2.4189106728515526,42.284534821497,-9.78358932739517,0.9758860506625486,4,0.06500244140625,0.06500244140625,-0.2949981689453267,-1.622499465942397,1.8499984741210795,0,0.021460543579022717,1.32000732421875,67.48000335693361,1.692303177910297,67.72000122070311,-2.724446614583346,68.01000213623047,0.021460543579022717
1789,2015-04-28,66.76999664306639,67.5,66.41000366210939,67.30999755859375,6297500.0,-0.0049180601871695595,1.36954232214083,0.4186050637852572,51.92579153411386,54.40143323917117,-0.7230368543554704,-0.8976752910232761,0.24471839174309196,-0.9239375993018797,18.475955331639444,1.0899963378906108,-0.026373003294565933,0.7549964904785043,-1.2238558886303963,2.733848869587405,-0.23442969907594602,1.7444226800329545,-1.9829305306835607,23.388905883552148,-23.378648458562708,0.9894261895544518,4,0.3950042724609659,0.3950042724609659,-0.05312156677244673,-1.292497634887681,1.4400024414062642,1,0.04073687820060101,-1.0613535411215698,67.09999847412111,1.32000732421875,67.48000335693361,1.692303177910297,67.72000122070311,0.04073687820060101
1790,2015-04-29,67.33999633789061,68.45999908447266,66.77999877929689,66.86000061035156,9812400.0,0.008536763868227881,-4.250005960470351,-0.8888794698992142,55.983986429452536,54.96530211219224,-1.1541773344797122,-1.3867716897886169,-0.3441577928242481,-1.4781278549143622,18.893456848656275,1.6900024414062642,0.12911573718096747,1.2284965515136577,-0.8133638003324677,3.270356903359783,0.2075663755906021,2.2494267274367132,-2.449071480616766,42.27245299245974,0.14982106298986508,1.0209301759230598,4,-0.17499542236325283,-0.17499542236325283,-0.4956207275390483,-1.8624973297118999,1.0300064086914205,2,0.03296705288731938,1.36954232214083,66.76999664306639,-1.0613535411215698,67.09999847412111,1.32000732421875,67.48000335693361,0.03296705288731938
1791,2015-04-30,66.05000305175781,67.5,65.41999816894531,67.18000030517578,11780600.0,-0.019156420497263182,1.3502890123579183,-2.354181899100429,48.33528666705216,56.07409294677708,0.2218534146589235,-0.02978518057363999,0.9256840670288398,-0.1778296890545903,18.323921320688097,2.0800018310546875,0.2767030291375221,-0.10499687194824503,-2.099827844027061,1.889834100130571,-1.102412357987646,0.8924186140911559,-1.0572966244907747,19.74935425236774,-16.925623039001973,0.9974154860394048,4,1.2299995422363281,1.1149978637695455,0.79437255859375,-0.5725040435791016,1.6299972534179688,3,0.03981827603182797,-4.250005960470351,67.33999633789061,1.36954232214083,66.76999664306639,-1.0613535411215698,67.09999847412111,0.03981827603182797
1792,2015-05-01,65.76999664306639,66.66000366210939,65.15000152587889,65.22000122070311,10142800.0,-0.004239309549645354,-3.3768506949436357,-0.48672279574103205,50.968496947786704,57.35260283485801,0.7798261459533364,0.3035903231240553,1.182030972812612,0.10213617737180414,17.753153688503215,1.5100021362304972,0.31930458231661873,-0.40900306701661293,-2.3713003153330448,1.5532941812998189,-1.3901516911748217,0.5721455571415959,-0.6775442772060245,17.918938764169987,-20.050916514352636,0.9811486241582137,5,1.7150039672851705,1.395004272460966,1.0743789672851705,-0.2924976348876811,2.1800003051757955,4,0.050783094689990094,1.3502890123579183,66.05000305175781,-4.250005960470351,67.33999633789061,1.36954232214083,66.76999664306639,0.050783094689990094
1793,2015-05-04,65.58000183105469,66.13999938964844,65.47000122070311,66.05000305175781,7426400.0,-0.0028887763677837297,1.061552185548661,-0.8545547864445339,50.29870364259832,57.4546683332882,1.2344574185037374,0.5518051815218712,1.3142387940239075,0.2919831717574368,16.892146072593576,0.6699981689453267,0.3568927149953822,-0.6179981231689453,-2.547466645403901,1.3114703990660104,-1.5827323842864303,0.34673613794853964,-0.43000030517579546,12.99095535763715,-24.529921410572186,0.964734261117481,5,1.9850006103515625,1.5849990844726705,1.264373779296875,-0.10250282287597656,4.049995422363281,0,0.05275997236758556,-3.3768506949436357,65.76999664306639,1.3502890123579183,66.05000305175781,-4.250005960470351,67.33999633789061,0.05275997236758556
1794,2015-05-05,65.95999908447266,66.38999938964844,65.59999847412111,65.76999664306639,8099800.0,0.005794407484112307,-1.9811423964992136,-0.4042594636712204,51.62789872429516,55.47293384329207,1.0617418879711806,0.19437470721310035,0.8795980350136006,-0.09010522724689451,16.60462273734328,0.80999755859375,0.5672992247520625,-0.24600067138672443,-2.1698397411422548,1.6778383983688059,-1.2079202062644896,0.7159188634910407,-0.8099975585937642,24.471243384780248,-12.059893241407888,0.9619195348777619,5,0.9200019836425781,1.2050018310547017,0.8843765258789062,-0.4825000762939453,3.6800003051757812,1,0.04533047157778691,1.061552185548661,65.58000183105469,-3.3768506949436357,65.76999664306639,1.3502890123579183,66.05000305175781,0.04533047157778691
1795,2015-05-06,65.66999816894531,66.65000152587889,65.23000335693361,66.15000152587889,7084600.0,-0.004396617943489556,-1.0882433789416424,-2.5263009958237004,50.11284776788759,53.67339654452941,1.1006517094764376,0.44164930963805205,1.114811166476315,0.2057571503724489,16.813271841247335,1.419998168945284,0.7704540328809628,-0.4945014953613338,-2.427424618272468,1.4384216275498005,-1.460963056816908,0.47196006609424046,4.3100051879882955,22.127531093861563,-13.37530105530523,0.9664615614555676,5,1.2100028991699219,1.4950027465820455,1.17437744140625,-0.19249916076660156,3.660003662109375,2,0.03867825470305086,-1.9811423964992136,65.95999908447266,1.061552185548661,65.58000183105469,-3.3768506949436357,65.76999664306639,0.03867825470305086
1796,2015-05-07,66.58000183105469,66.77999877929689,65.54000091552734,65.58000183105469,6660300.0,0.013857220762641953,-1.2962884471383018,-2.083318763411013,61.921316634627416,53.33131894193374,0.01333567542512526,-0.48204275910552496,0.1551122487239951,-0.6986223937115881,17.036295238408883,1.2399978637695455,0.9109742007581048,0.4085021972656193,-1.5296288245711764,2.346633219102415,-0.5605633136527786,1.3775677081840172,3.3050015258789216,87.73022789929117,46.60602016622104,0.9690655109183974,5,0.2999992370605469,0.5849990844726705,0.33124732971191406,-1.1025028228759766,1.9899978637695312,3,0.026884963446973664,-1.0882433789416424,65.66999816894531,-1.9811423964992136,65.95999908447266,1.061552185548661,65.58000183105469,0.026884963446973664
1797,2015-05-08,69.47000122070311,70.16000366210939,67.01000213623047,67.13999938964844,18359000.0,0.04340641799592815,-1.4324370500418402,2.3300018310546733,70.96204427337605,54.681819180132194,-2.866097677399722,-3.2944342481779216,-2.7579888963783645,-3.540827446606343,17.95086171710513,3.5800018310547017,0.7463698480927405,3.142001342773426,0.7052413552041372,5.578761330342722,1.9236213489887746,4.360381336558078,-4.239997863769503,86.00400814008314,40.74178787515946,1.2183799937846476,5,-1.8149986267089702,-2.215000152587862,-2.7768783569335795,-3.9925022125244,-0.45999908447264204,4,-0.025766530647387986,-1.2962884471383018,66.58000183105469,-1.0882433789416424,65.66999816894531,-1.9811423964992136,65.95999908447266,-0.025766530647387986
1798,2015-05-11,69.01999664306639,69.69999694824219,68.79000091552734,69.30000305175781,10998500.0,-0.006477682017120956,-1.4594558370191664,-0.12017432989083782,66.45737737896634,56.29643982956024,-2.363664520291607,-2.7150654802962606,-2.3171263233101627,-3.044840779961646,18.578142269541317,0.9099960327148438,0.6099565790731987,2.521496963500965,-0.1678373843470098,5.21083131134894,1.1768297895769706,3.86616413742496,-3.691393280029274,76.87612680579034,32.124394352989476,1.344667173923989,5,-1.3649940490722514,-1.7649955749511435,-2.326873779296861,-3.542497634887681,-0.26999664306639204,0,-0.015502749157720985,-1.4324370500418402,69.47000122070311,-1.2962884471383018,66.58000183105469,-1.0882433789416424,65.66999816894531,-0.015502749157720985
1799,2015-05-12,68.69000244140625,69.0,67.97000122070311,68.55000305175781,7438200.0,-0.004781139056941552,1.7105426948019729,-0.49998637639298843,53.85487714684857,56.05987213149314,-1.9362984334577504,-2.2516358981990265,-2.056552436865232,-2.657183556294612,18.52818884851236,1.0499954223632812,0.48708811531159313,2.0335025787353516,-0.7844801102426402,4.851485267713343,0.6245112342463557,3.4424939232243474,-3.2647710723876884,70.18253286597462,26.836824570582536,1.4089913444889954,5,-1.0349998474121094,-1.4350013732910014,-2.1468753814697266,-3.212503433227539,0.80999755859375,1,0.013684594243733583,-1.4594558370191664,69.01999664306639,-1.4324370500418402,69.47000122070311,-1.2962884471383018,66.58000183105469,0.013684594243733583
1800,2015-05-13,68.65000152587889,68.87999725341797,68.19000244140625,68.75,5129800.0,-0.0005823397016396781,2.8333792518808942,-0.7142779291554149,55.42590629109036,56.84771875638628,-1.8896480691553563,-2.0845999354693987,-2.0637699339314395,-2.5818001808395223,18.475535882539283,0.6899948120117188,0.450329296430624,1.845001602172843,-1.0677409181452902,4.757744122490983,0.38863034201376934,3.3013728623319167,-3.130074710998514,67.31599050784934,24.982494629778955,1.456371260159069,5,-0.9949989318847514,-1.3950004577636435,-2.171874999999986,-3.172502517700181,0.04000091552735796,2,0.014420944526801538,1.7105426948019729,68.69000244140625,-1.4594558370191664,69.01999664306639,-1.4324370500418402,69.47000122070311,0.014420944526801538
1801,2015-05-14,70.0,70.02999877929689,68.84999847412111,68.95999908447266,6491100.0,0.019664944561031072,1.1454580764188405,-10.400167849239386,63.01651117572266,58.18638700393472,-2.9283645363987745,-3.2590934007975108,-3.4337811657649127,-3.9084851571393813,18.738618166449083,1.3799972534179972,0.5410803869233973,2.9775001525878935,-0.2088922160625657,6.163892521238353,1.3843039682626568,4.57069633691313,-4.3872716481750444,94.92052112372407,51.7935530615122,1.5931961843252298,5,-2.3049964904785014,-2.7449989318847514,-3.669374465942383,-4.522500991821289,-0.9100036621093892,3,-0.009571402413504515,2.8333792518808942,68.65000152587889,1.7105426948019729,68.69000244140625,-1.4594558370191664,69.01999664306639,-0.009571402413504515
1802,2015-05-15,69.56999969482422,70.69000244140625,69.30999755859375,70.09999847412111,7121000.0,-0.006142861502511199,-1.6285730893871797,-0.5096137622418799,62.69271482675063,59.56349935772941,-2.126244934902388,-2.562754971178805,-3.032265520984737,-3.4474955906079003,18.38831806051992,1.3800048828125,0.5479783349509688,2.294999694824213,-0.856585176212036,5.446584565860462,0.7192072593060885,3.8707921303423376,-3.866325836793578,58.82344691402371,14.94591333449904,1.5757924355181216,5,-1.6099967956542969,-2.049999237060547,-3.4581241607666016,-4.092500686645508,-0.15000152587890625,4,-0.01437401184974274,1.1454580764188405,70.0,2.8333792518808942,68.65000152587889,1.7105426948019729,68.69000244140625,-0.01437401184974274
1803,2015-05-18,70.0,70.23999786376953,69.12999725341797,69.73999786376953,5553800.0,0.006180829481989614,2.0000103100223727,-0.4905711982495406,66.42932483311185,61.20810225870905,-2.082310762570941,-2.7161685720630686,-3.4477361580493664,-3.853830646257279,17.963561014242927,1.1100006103515625,0.7491334513852337,2.4610000610351506,-0.6739640898287576,5.595964211899059,0.8935179856031965,4.028482136467105,-4.096872998634339,74.63227456832246,26.999680116835762,1.5674820754319538,5,-2.039997100830078,-2.479999542236328,-3.8887481689453125,-4.522500991821289,-1.1399993896484375,0,-0.014142826625278992,-1.6285730893871797,69.56999969482422,1.1454580764188405,70.0,2.8333792518808942,68.65000152587889,-0.014142826625278992
1804,2015-05-19,70.16000366210939,70.55999755859375,70.0,70.13999938964844,4351000.0,0.0022857666015627665,-2.7332790804130003,0.07693887731452985,64.96819465164776,62.85869635690462,-1.7700278946960566,-2.6323017393349204,-3.607815181940012,-3.993189840694953,18.306841075814344,0.55999755859375,0.9725797503492544,2.3805034637451286,-0.7852383778902379,5.546245305380495,0.7976325429274453,3.9633743845628118,-4.06540164314211,78.80004882812557,29.229945523807714,1.5828709208176854,5,-2.0450019836425923,-2.6400032043457173,-4.090002059936538,-4.682504653930678,-1.540000915527358,1,-0.02009697247024056,2.0000103100223727,70.0,-1.6285730893871797,69.56999969482422,1.1454580764188405,70.0,-0.02009697247024056
1805,2015-05-20,69.77999877929689,70.31999969482422,69.48000335693361,70.25,4870100.0,-0.00541626087482272,1.754083598068843,-23.495041952690457,71.91534340304679,63.96914377561788,-0.8333438358953913,-2.22707756650685,-3.1821729274971773,-3.6040011294797267,18.38109312483095,0.8399963378906108,1.2375216736476489,1.911998748779311,-1.3774211556243898,5.201418653183012,0.26728879657746063,3.5567087009811615,-3.501580743432058,50.54338586823606,-2.683224373823073,1.6447099522018473,5,-0.9299964904785298,-2.2599983215332173,-3.8124980926513814,-4.302499771118178,-1.0299987792968892,2,-0.004012593639940887,-2.7332790804130003,70.16000366210939,2.0000103100223727,70.0,-1.6285730893871797,69.56999969482422,-0.004012593639940887
1806,2015-05-21,69.37000274658203,69.87000274658203,69.27999877929689,69.55000305175781,6483800.0,-0.005875552305634302,-2.2777247970841223,0.3829783780274124,70.83337012632659,63.954846648167944,0.015682632532900698,-1.7783040574931022,-2.7267359046269917,-3.183080395216564,18.396357590294894,0.590003967285142,1.4801019661973385,1.4195026397705135,-1.93638233944381,4.775387618984837,-0.25843984983664825,3.0974451293776752,-2.915121334495538,15.384916345923422,-40.56018212744748,1.6779424896071622,5,-0.04000091552734375,-1.8500022888183594,-3.4025020599365234,-3.326253890991211,-2.6500015258789205,3,-0.009802512300019828,1.754083598068843,69.77999877929689,-2.7332790804130003,70.16000366210939,2.0000103100223727,70.0,-0.009802512300019828
1807,2015-05-22,69.62000274658203,69.84999847412111,69.30000305175781,69.30000305175781,4511700.0,0.0036038631988135617,-2.437474668001901,-1.7777730682829653,73.21838384954484,64.70606958934333,-0.23557527213938556,-1.9602641529251486,-2.966380179356406,-3.415840809645971,18.593315248879584,0.5499954223632955,1.7992081308538417,1.562502670288083,-1.8658994732099075,4.990904813786074,-0.15169840146090507,3.2767037420370713,-2.995716493322746,34.266111090362955,-25.99241242537721,1.7142010717489948,5,-0.29000091552734375,-2.1000022888183594,-3.6525020599365234,-3.576253890991211,-2.470001220703139,4,-0.007612846707585663,-2.2777247970841223,69.37000274658203,1.754083598068843,69.77999877929689,-2.7332790804130003,70.16000366210939,-0.007612846707585663
1808,2015-05-26,68.54000091552734,69.5,68.30999755859375,69.30999755859375,6228100.0,-0.015512809371552527,1.0695667173080878,-2.4062418043535274,63.72340062885625,65.8025721984553,0.8595720524016457,-0.8082910380954189,-1.85168828917719,-2.3211917390936208,18.235106267051837,1.3100051879882812,1.9270717549042473,0.4105007171630888,-2.9936310869354514,3.814632521261629,-1.2915651848861813,2.112566619212359,-1.7530860147421805,10.222371419270832,-52.309061005118565,1.7020659020492706,5,0.9000015258789062,-0.904998779296875,-2.6025028228759766,-1.8662509918212749,-0.6900024414062358,1,0.012839177730717077,-2.437474668001901,69.62000274658203,-2.2777247970841223,69.37000274658203,1.754083598068843,69.77999877929689,0.012839177730717077
1809,2015-05-27,69.48999786376953,69.73999786376953,68.5,68.84999847412111,7064800.0,0.013860474694376235,1.1754360134384494,-0.8311716621253221,68.9860721910229,67.3092572984478,0.03910011570565075,-1.6275072455834447,-2.7873981444751905,-3.241487957841912,18.370559381426492,1.2399978637695312,1.7010208127784523,1.2244976043701143,-2.168260069577869,4.617255278318098,-0.47188123260387727,2.920876441344106,-2.5469594613595206,58.70642045131047,-8.566703683911435,1.6963788369739925,5,0.01000213623046875,-1.6499977111816406,-3.552499771118164,-2.4837493896484233,-1.25,2,-0.009066013423299268,1.0695667173080878,68.54000091552734,-2.437474668001901,69.62000274658203,-2.2777247970841223,69.37000274658203,-0.009066013423299268
1810,2015-05-28,69.55999755859375,69.77999877929689,68.80000305175781,69.48000335693361,3893900.0,0.0010073348248109681,2.769238669542229,0.12499105929473774,66.16049529824139,67.65858886761654,0.12489186281334241,-1.6049489993159796,-2.805574012580905,-3.2923350979561405,17.951969583254954,0.9799957275390767,1.5713478287255214,1.1834972381591768,-2.226984051846628,4.593978528164982,-0.5217434068437257,2.8887378831620794,-2.4670805946238943,80.12793865204696,14.804586791878094,1.7052406450029038,5,-0.05999755859375,-1.6399955749511719,-3.6274986267089844,-2.553749084472642,-1.4399948120117188,3,-0.013513439404880923,1.1754360134384494,69.48999786376953,1.0695667173080878,68.54000091552734,-2.437474668001901,69.62000274658203,-0.013513439404880923
1811,2015-05-29,68.68000030517578,69.59999847412111,68.51999664306639,69.33000183105469,6678100.0,-0.012650909780103192,-1.2267875822905212,-8.125608011446365,44.521490874883334,65.63956398407575,0.8917312387823131,-0.5457999069633388,-1.9084587430627806,-2.3747561328579536,18.522274100995094,1.080001831054716,1.632032319250854,0.17200012207031534,-3.0588624289475774,3.402862673088208,-1.443431153438624,1.7874313975792546,-1.4431999221084766,24.0261380919587,-37.08336730436248,1.615431275508943,5,0.7549972534179688,-0.7599983215332031,-1.5149993896484233,-1.5149993896484233,-0.9100036621093892,4,0.001019215121042194,2.769238669542229,69.55999755859375,1.1754360134384494,69.48999786376953,1.0695667173080878,68.54000091552734,0.001019215121042194
1812,2015-06-01,69.11000061035156,69.44999694824219,68.43000030517578,69.12999725341797,6309400.0,0.0062609246252927075,2.0909174980059415,0.030763994037348735,50.625897303394495,63.88362759188492,0.43540561706826963,-0.751263352937869,-2.3125256911692134,-2.75762642040425,19.294680421075032,1.0199966430664062,1.697482411511288,0.4350002288818331,-2.5346960418190605,3.4046964995827267,-1.0498479064686137,1.91984836423228,-1.7350721449507063,54.421931117523194,-4.499331344635316,1.4848481353504501,6,0.3249969482421875,-1.1899986267089844,-1.9449996948242045,-1.9449996948242045,-2.3799972534179545,0,-0.03458254042166031,-1.2267875822905212,68.68000030517578,2.769238669542229,69.55999755859375,1.1754360134384494,69.48999786376953,-0.03458254042166031
1813,2015-06-02,69.04000091552734,69.45999908447266,68.01000213623047,68.73000335693361,4457400.0,-0.0010128735958039314,1.5217472069633522,-15.502479969476589,52.525241404821365,62.50107723112643,0.3966172782086801,-0.43084828699214484,-2.236214301625253,-2.654196994014555,19.97129964199412,1.4499969482421875,1.5607305465113654,0.19200057983398722,-2.397302736162075,2.7813038958300496,-1.102651078164044,1.4866522378320184,-1.5324694910862746,58.192131794807224,0.6666203463224889,1.2946516579980294,6,0.125,-1.1199989318847656,-1.8749999999999858,-1.8749999999999858,-1.9899978637695312,1,-0.027375425327136438,2.0909174980059415,69.11000061035156,-1.2267875822905212,68.68000030517578,2.769238669542229,69.55999755859375,-0.027375425327136438
1814,2015-06-03,68.94999694824219,69.5,68.88999938964844,69.26000213623047,4906400.0,-0.0013036495667965164,-1.837210127570483,-1.000024611143972,52.14896331006268,60.30481277635042,0.3318267445168459,-0.11104939980828021,-2.130175787119441,-2.5449185337375866,20.52413888963205,0.6100006103515625,1.4490875825346734,-0.047503280639645595,-2.251288689823994,2.156282128544703,-1.1493959852318199,1.0543894239525287,-1.3151666831225128,53.10715224765795,-3.048569839509895,1.101892704592172,6,-0.0099945068359375,-1.0299949645996094,-1.7849960327148295,-1.7849960327148295,-0.529998779296875,2,-0.015953568133538876,1.5217472069633522,69.04000091552734,2.0909174980059415,69.11000061035156,-1.2267875822905212,68.68000030517578,-0.015953568133538876
1815,2015-06-04,68.20999908447266,69.15000152587889,68.02999877929689,68.62999725341797,6460000.0,-0.010732384286035845,-1.8718064087014676,1.3548101296975366,35.949763393055036,56.428856472653585,0.9227352828246893,0.8737957096680589,-1.3830562685321155,-1.7741056906455839,21.25723074366052,1.1200027465820028,1.229375421951545,-0.9145011901855469,-2.5233249499393935,0.6943225695682997,-1.7189130700624702,-0.11008931030862357,-0.4529619323015197,12.578453388610471,-37.0762082740287,0.8044118798769269,6,0.720001220703125,-0.2899971008300781,-1.0449981689452983,-1.0449981689452983,1.3099975585937358,3,0.0004398003181282917,-1.837210127570483,68.94999694824219,1.5217472069633522,69.04000091552734,2.0909174980059415,69.11000061035156,0.0004398003181282917
1816,2015-06-05,68.37000274658203,68.69999694824219,68.0,68.29000091552734,4413100.0,0.002345750832091653,-1.1211911037129514,-0.19048138056312444,40.16396928233739,52.75614374296386,0.6771765516626118,0.9009631215831746,-1.4897663917017212,-1.9000152697423403,21.94294370093549,0.6999969482421875,1.0104597464085998,-0.8439975738525334,-1.9891548835471582,0.30115973584209144,-1.4165762286998387,-0.2714189190052281,-0.49564698284149245,24.666849772135414,-22.84371120116132,0.5725786548473107,6,0.5199966430664062,-0.4500007629394531,-1.2050018310546733,-1.2050018310546733,1.7299957275390767,4,-0.0036565743740956114,-1.8718064087014676,68.20999908447266,-1.837210127570483,68.94999694824219,1.5217472069633522,69.04000091552734,-0.0036565743740956114
1817,2015-06-08,67.68000030517578,68.29000091552734,67.62000274658203,68.19000244140625,4864300.0,-0.010092180981238097,-1.126987587042083,-6.374880793438871,31.761032318121437,49.20476948621556,1.1879784445172703,1.528346454111869,-0.7488759674517951,-1.182618743234059,20.834809971552954,0.75,0.7288675888707417,-1.4444999694824219,-2.770871706352324,-0.11812823261251992,-2.107685837917373,-0.7813141010474709,3.0100021362304688,3.1913641620842883,-39.19942141332399,0.6631858684349519,6,1.0200004577636719,0.24000167846679688,-0.45749855041503906,-0.5149993896484233,2.339996337890611,0,0.001329733118865306,-1.1211911037129514,68.37000274658203,-1.8718064087014676,68.20999908447266,-1.837210127570483,68.94999694824219,0.001329733118865306
1818,2015-06-09,67.94999694824219,68.08999633789061,67.52999877929689,67.66999816894531,4439700.0,0.00398931208405684,1.0,-0.549014914655856,32.92112598993431,45.197553241650155,0.9224990313450832,1.2375266103550757,-0.9621862946421373,-1.4025360397725848,19.69423651331581,0.5599975585937216,0.47518854554567724,-1.1210033416748075,-2.547650977375909,0.305644294026294,-1.8343271595253583,-0.40767952382425676,2.678605499267576,21.31969079670911,-15.785392221037185,0.7133238178505507,6,0.7050018310547017,0.010005950927734375,-0.6249961853027344,-0.7849960327148295,2.6200027465820312,1,-0.017954284710827162,-1.126987587042083,67.68000030517578,-1.1211911037129514,68.37000274658203,-1.8718064087014676,68.20999908447266,-0.017954284710827162
1819,2015-06-10,69.62999725341797,69.66999816894531,68.11000061035156,68.22000122070311,6807800.0,0.024724067411738826,1.0939594566224775,5.035722070844737,49.03473879867906,43.29469140836545,-0.8219955439952145,-0.3883518859118311,-2.5686784236560243,-3.0124794495741583,19.23687937737893,1.720001220703125,0.20115573826706168,0.5119972229003906,-0.9237072801552699,1.9477017259560512,-0.20585502862743965,1.229849474428221,0.8746610473632757,98.13079780672669,60.1344411391742,0.7178522515278267,6,-1.029998779296875,-1.6699943542480469,-2.264995574951172,-2.464996337890611,1.25,2,-0.03705291258694554,1.0,67.94999694824219,-1.126987587042083,67.68000030517578,-1.1211911037129514,68.37000274658203,-0.03705291258694554
1820,2015-06-11,69.63999938964844,70.01999664306639,69.41999816894531,69.69999694824219,5238700.0,0.00014364694276891576,-1.3999938964843182,-0.04255157972198582,51.83172688227031,44.10693985363067,-0.9157577057121387,-0.33769692966649245,-2.4954810983990683,-2.9589203180532166,18.84764528966073,0.5999984741210795,0.09130247443451367,0.47249946594237713,-0.9635317012551923,1.9085306331399465,-0.24551611765640757,1.1905150495411618,0.7456725302734384,84.73905303506194,42.06976037741109,0.7180155835987858,6,-0.8650016784667969,-1.6799964904785156,-2.6174983978271484,-2.4749984741210795,3.05999755859375,3,-0.01751868511481447,1.0939594566224775,69.62999725341797,1.0,67.94999694824219,-1.126987587042083,67.68000030517578,-0.01751868511481447
1821,2015-06-12,69.33000183105469,69.73999786376953,69.01999664306639,69.43000030517578,4900700.0,-0.004451429656959882,1.000021192951264,1.6667090539165819,48.04844613986538,43.820556391016325,-0.5630743719366222,-0.08481615459973568,-2.0967560542962644,-2.594063301179304,17.723031270179696,0.7200012207031392,-0.18105108638516754,0.1960018157958956,-1.1885966859987178,1.580600317590509,-0.4962974351014111,0.8883010666932023,0.9414431632421838,72.2893412058133,27.377438143735787,0.6922992508973057,6,-0.5550041198730469,-1.2150001525878906,-2.3075008392333984,-2.1650009155273295,2.6899948120117188,4,0.0027404414682505873,-1.3999938964843182,69.63999938964844,1.0939594566224775,69.62999725341797,1.0,67.94999694824219,0.0027404414682505873
1822,2015-06-15,68.56999969482422,68.98999786376953,68.16999816894531,68.72000122070311,5995100.0,-0.010962096006898459,1.376828580590232,1.5000381475545996,50.21096186161503,43.56341421954895,0.1254674588089557,0.6286589052375007,-1.2585745462343425,-1.7848205340642664,16.02411046433699,1.160003662109375,-0.44009227108479365,-0.514000320434576,-1.9045161235534351,0.8765154826842831,-1.2092582219940056,0.18125758112485357,1.5917874508726584,41.767140874286376,-7.221584315663684,0.6952579015594303,6,0.20499801635742188,0.2800025939941406,-1.5474987030029297,-1.4049987792968608,3.4000015258789062,0,0.022312947150448625,1.000021192951264,69.33000183105469,-1.3999938964843182,69.63999938964844,1.0939594566224775,69.62999725341797,0.022312947150448625
1823,2015-06-16,69.01000213623047,69.16999816894531,68.29000091552734,68.44999694824219,5937400.0,0.006416835983148905,1.0,-3.7333299425261663,46.363672093550164,42.9206040843809,-0.3567543443477348,0.11666705473587058,-1.6107713189118726,-2.1738012523787518,14.393868517116138,0.8799972534179688,-0.3960144897696978,-0.02449798583984375,-1.346514178867281,1.2975182071875935,-0.6855060823535553,0.6365101106738678,1.0465134748104106,47.12059661190303,-0.6125129564201472,0.6610080965137166,6,-0.23500442504882812,0.09999847412109375,-1.5550003051757812,-1.7550010681152202,2.7399978637695312,1,0.014635480011174762,1.376828580590232,68.56999969482422,1.000021192951264,69.33000183105469,-1.3999938964843182,69.63999938964844,0.014635480011174762
1824,2015-06-17,68.75,69.41000366210939,68.51000213623047,69.11000061035156,7818300.0,-0.003767600756151346,-1.1428701180745116,-0.6428522772169316,44.03537158138385,43.81900499419522,-0.14316001863855377,0.27997345627454706,-1.2835173482375524,-1.866525653084949,12.595056921173606,0.9000015258789205,-0.4456699254970289,-0.2139999389648466,-1.4293819628514228,1.0013820849217296,-0.8216909509081347,0.3936910729784415,1.2054549377711226,31.35147618595967,-11.776469911673601,0.6076910119432901,6,0.024997711181640625,0.3600006103515625,-1.2949981689453125,-1.4949989318847514,6.0500030517578125,2,0.02647272283380686,1.0,69.01000213623047,1.376828580590232,68.56999969482422,1.000021192951264,69.33000183105469,0.02647272283380686
1825,2015-06-18,69.5,69.83999633789061,68.87999725341797,68.90000152587889,7596800.0,0.01090909090909098,-1.9999642376053057,-1.6666596024244873,56.156143427791804,45.595913232579036,-0.7721273451979727,-0.5186714512927892,-1.978730307513274,-2.557385462655702,11.299542123965683,1.0899963378906108,-0.49148277838710897,0.5499999999999972,-0.6317917659770274,1.7317917659770217,-0.04089588298850799,1.1408958829885023,0.3584366914321464,79.64091552834826,32.688218887248865,0.5908958829885087,6,-0.7250022888183594,-0.3899993896484375,-2.0449981689453125,-2.2449989318847514,4.3600006103515625,3,0.0198560755887478,-1.1428701180745116,68.75,1.0,69.01000213623047,1.376828580590232,68.56999969482422,0.0198560755887478
1826,2015-06-19,68.69000244140625,69.33000183105469,68.48000335693361,69.26999664306639,8728800.0,-0.011654641130845356,1.4285511874529573,-0.9666594611090159,47.01706207978776,47.29102765054196,0.09838161736530537,0.25061953004640714,-1.1202941639385813,-1.670242932846918,9.9822167727534,1.019996643066392,-0.5501662599995001,-0.22599754333495525,-1.3959797608074638,0.9439846741375533,-0.8109886520712024,0.3589935654012919,1.1499938964843608,31.138014527845304,-14.255615021563838,0.5849911087362535,6,0.08499526977539062,0.4199981689453125,-1.2350006103515625,-1.4350013732910014,6.049995422363281,4,0.058378138947607905,-1.9999642376053057,69.5,-1.1428701180745116,68.75,1.0,69.01000213623047,0.058378138947607905
1827,2015-06-22,69.08999633789061,69.44000244140625,68.90000152587889,69.31999969482422,5511700.0,0.005823174876512294,1.2978329681032987,0.39656147643417744,50.33918184349695,49.226367189826696,-0.09003945217824594,-0.20144520671411215,-1.4629788238519126,-1.9715007279998105,8.627667323376489,0.75,-0.4115671557779166,0.20049667358397016,-0.9255291138440356,1.326522461011976,-0.3625162201300327,0.763509567297973,0.75,51.61276032309306,7.514273256139269,0.5630128937140014,6,-0.024997711181626414,0.02000427246095171,-1.6149940490722372,-1.8349952697753622,6.920005798339858,0,0.04240845940773208,1.4285511874529573,68.69000244140625,-1.9999642376053057,69.5,-1.1428701180745116,68.75,0.04240845940773208
1828,2015-06-23,69.41999816894531,69.58999633789061,69.08999633789061,69.09999847412111,3888700.0,0.004776405392190153,-1.9411421519126904,-1.3912827146978322,53.08804982264917,49.67673508137893,-0.21187377895181214,-0.487114154146397,-1.7071216312489241,-2.206391653312366,8.136451295240468,0.5,-0.304146409035269,0.4864986419677706,-0.6507414503518021,1.6237387342873433,-0.08212140419202285,1.055118688127564,0.3275982666015551,69.11762230936273,25.078083093335366,0.5686200461597881,6,-0.3250007629394531,-0.375,-1.6799964904785156,-1.8999977111816406,6.959999084472656,1,0.03673297492102989,1.2978329681032987,69.08999633789061,1.4285511874529573,68.69000244140625,-1.9999642376053057,69.5,0.03673297492102989
1829,2015-06-24,68.86000061035156,69.40000152587889,68.76000213623047,69.11000061035156,4670600.0,-0.008066804571658204,-1.8444610220066509,-0.781250745058805,54.37416890431426,49.95922863938381,0.2541388044447501,0.024522913728105777,-1.0634229497635204,-1.5811572267968756,7.347527789061853,0.6599960327148438,-0.07600064164510911,-0.04199905395508097,-1.1488307813765886,1.0648326734664266,-0.5954149176658348,0.5114168097556728,0.7988919189453014,27.941118721844965,-19.248633295864515,0.5534158637107552,6,0.14499664306640625,0.18499755859375,-1.1199989318847656,-1.3400001525878906,6.4799957275390625,2,0.04196920366007073,-1.9411421519126904,69.41999816894531,1.2978329681032987,69.08999633789061,1.4285511874529573,68.69000244140625,0.04196920366007073
1830,2015-06-25,68.62000274658203,69.37999725341797,68.51000213623047,69.37999725341797,4705100.0,-0.0034853015051157232,1.2894773826972112,3.03997802734375,51.66444862091736,50.36100669283404,0.37351334700166205,0.20078217181378477,-0.7456227607689954,-1.278372212658411,6.460840985126878,0.8699951171875,0.13580839274899859,-0.23499717712402912,-1.3033451163389032,0.8333507620908449,-0.7691711467314661,0.2991767924834079,0.9699935913085795,12.612637381519296,-35.880076284287085,0.5341739696074398,6,0.3849945068359375,0.3049964904785156,-0.8025016784667969,-1.1000022888183594,7.149993896484375,3,0.09006120748783575,-1.8444610220066509,68.86000061035156,-1.9411421519126904,69.41999816894531,1.2978329681032987,69.08999633789061,0.09006120748783575
1831,2015-06-26,68.75,69.20999908447266,68.41000366210939,68.69999694824219,7025600.0,0.001894451300126887,-1.5397098360259371,-0.0657939647037565,57.69785136160203,51.19288330394371,0.17052302162667843,0.08042124561600872,-0.7937358958341605,-1.3619524621507537,5.820522231027011,0.799995422363267,0.10215807735670523,-0.10849990844727131,-1.174890760655245,0.9578909437607024,-0.6416953345512582,0.42469551765671554,0.7575964355468585,28.813427817720484,-24.359957447056924,0.5331954261039847,6,0.3149986267089844,0.024997711181640625,-0.5649986267089844,-1.2299995422363281,6.519996643066406,4,0.0743272816051137,1.2894773826972112,68.62000274658203,-1.8444610220066509,68.86000061035156,-1.9411421519126904,69.41999816894531,0.0743272816051137
1832,2015-06-29,66.72000122070311,68.48999786376953,66.69000244140625,67.98999786376953,9706700.0,-0.029527254971591144,-1.7067718342176967,-25.398382667073825,42.93916800100901,50.81238284921691,2.135022770218498,2.02606402780566,1.332675520031799,0.6827720728084188,5.744595510269597,2.05999755859375,-0.017380519660065374,-2.0189987182617273,-3.4425575696690203,-0.5954398668544343,-2.7307781439653667,-1.3072192925580879,2.70849130859375,1.0344428425600505,-53.84796929165715,0.7117794257036463,6,1.5449981689453267,1.6349983215332173,1.704999923706069,0.7999992370605611,8.260002136230483,0,0.12020378441746526,-1.5397098360259371,68.75,1.2894773826972112,68.62000274658203,-1.8444610220066509,68.86000061035156,0.12020378441746526
1833,2015-06-30,67.15000152587889,67.48000335693361,66.76000213623047,67.33999633789061,6811000.0,0.006444848580763329,2.063777290804008,0.14960260962026975,33.37802568224859,49.62823330486855,1.5795405337870676,1.5254187547228781,0.9996245804569384,0.24256431065560946,6.058610817812479,0.7600021362304972,-0.0811005322891134,-1.4944984436035327,-3.076081830792319,0.08708494358525343,-2.2852901371979186,-0.7037067500091467,2.114181598144526,16.974141692824833,-31.097675046898058,0.7907916935943924,6,1.1149978637695455,1.204998016357436,1.2749996185302876,0.36999893188477984,6.4300003051757955,1,0.13194341636667017,-1.7067718342176967,66.72000122070311,-1.5397098360259371,68.75,1.2894773826972112,68.62000274658203,0.13194341636667017
1834,2015-07-01,67.84999847412111,68.30000305175781,67.52999877929689,67.94000244140625,6260800.0,0.010424377249975914,-1.109591045431311,0.47371802594057494,39.018380786999266,47.724037455891605,0.8252349403791328,0.7787122908328143,0.3864001076642296,-0.44618934905513186,6.052550011281814,1.1500015258789205,-0.09668255291796868,-0.7395015716552535,-2.352545959757677,0.8735428164471699,-1.5460237657064653,0.06702062239595818,1.2597338089452847,43.12261226434679,-0.29819670941574117,0.8065221940512152,7,0.29000091552732954,0.5050010681152202,0.6875038146972514,-0.3299980163574361,6.360000610351548,2,0.1257184815199417,2.063777290804008,67.15000152587889,-1.7067718342176967,66.72000122070311,-1.5397098360259371,68.75,0.1257184815199417
1835,2015-07-02,68.23999786376953,68.31999969482422,67.62000274658203,68.15000152587889,5053000.0,0.005747964604555955,4.5999755859375,-0.999915232686592,43.37785210448301,47.31968079196885,0.2656435237763901,0.41220977701385664,0.003741092735822349,-0.814739488077123,6.4744321371452775,0.6999969482421875,-0.1070204119117193,-0.35100212097168537,-1.9626158098076019,1.2606115678642311,-1.1568089653896436,0.4548047234462729,0.7245506287972461,61.50783679129037,20.840699595774176,0.8058068444179564,7,-0.09999847412109375,0.11500167846679688,0.43000221252441406,-0.7199974060058594,6.1399993896484375,3,0.10404452954842003,-1.109591045431311,67.84999847412111,2.063777290804008,67.15000152587889,-1.7067718342176967,66.72000122070311,0.10404452954842003
1836,2015-07-06,68.12000274658203,68.12000274658203,67.36000061035156,67.55000305175781,5270600.0,-0.0017584279153561866,1.6666755899399017,6.333587656831825,47.03558583643101,46.95261456896152,0.33109995845785534,0.5402121665421618,0.13918260015667272,-0.6701425880343237,6.971338852269141,0.8799972534179688,-0.08281448832273952,-0.45849723815918253,-2.081168353702296,1.1641738773839307,-1.2698327959307392,0.3528383196123741,0.7080729829151124,79.44466343688144,37.30906184299781,0.8113355577715597,7,0.01999664306640625,0.23499679565429688,0.5899982452392578,-0.6000022888183594,5.239997863769531,0,0.11230172618964285,4.5999755859375,68.23999786376953,-1.109591045431311,67.84999847412111,2.063777290804008,67.15000152587889,0.11230172618964285
1837,2015-07-07,67.76999664306639,68.19999694824219,66.52999877929689,68.11000061035156,6500700.0,-0.005138081171513154,5.423111345863173,-0.5964985075825764,41.733279893554425,45.69097346572877,0.5298975015137302,0.9457978144636741,0.5086234957047822,-0.30306839120768814,7.394893805608402,1.6699981689452983,-0.23193500525189847,-0.8130031585693445,-2.4256514134309413,0.7996450962922523,-1.6193272860001429,-0.0066790311385460654,0.9297946891452966,69.27358824306538,26.621464629979137,0.806324127430799,7,0.19500350952149859,0.5050010681152486,0.907503128051772,-0.24999618530272016,5.770004272460952,1,0.11066844284353894,1.6666755899399017,68.12000274658203,4.5999755859375,68.23999786376953,-1.109591045431311,67.84999847412111,0.11066844284353894
1838,2015-07-08,66.73000335693361,67.31999969482422,66.65000152587889,67.01000213623047,5973500.0,-0.015345925005873284,-2.0454293244554096,0.82351621227413,37.80191712131428,43.849612156506545,1.2831211429003844,1.9918279929159581,1.5686180317619147,0.7284791101375703,7.762702739851207,1.1199951171875,-0.2799996934298008,-1.7919967651367017,-3.5874000984823766,0.0034065682089732263,-2.689698431809532,-0.8942950984638713,1.7962045710448962,11.173434376585105,-31.54874360460196,0.8977016666728346,7,1.224994659423814,1.5449943542480327,1.947496414184556,0.7899971008300639,7.199996948242173,2,0.12363254285889025,5.423111345863173,67.76999664306639,1.6666755899399017,68.12000274658203,4.5999755859375,68.23999786376953,0.12363254285889025
1839,2015-07-09,67.05000305175781,67.94000244140625,67.01999664306639,67.65000152587889,4837800.0,0.004795439513355815,-1.787848663144798,2.1428610354224014,34.394875363490755,41.93077068345915,0.759212063788155,1.5479978462512776,1.2833889667114136,0.40691815258344377,7.722403583153042,1.209999084472642,-0.39000932345170725,-1.3429973602294893,-3.1736024711437523,0.4876077506847736,-2.258299915686621,-0.4276948047723579,1.3165081443261641,29.05050315618031,-8.62985176058368,0.9153025554571299,7,0.8199958801269531,1.2249946594238281,1.4924983978271484,0.4699974060058594,7.1699981689453125,3,0.09738998481858663,-2.0454293244554096,66.73000335693361,5.423111345863173,67.76999664306639,1.6666755899399017,68.12000274658203,0.09738998481858663
1840,2015-07-10,68.41999816894531,68.54000091552734,67.91000366210939,67.98000335693361,5110200.0,0.020432439296534488,-1.1724260401731674,-0.7333265516320525,48.39473760604984,40.897091377286685,-0.717600626760813,0.0863438580887248,-0.05357476787020232,-0.9616373999307939,7.198815105108997,1.4899978637695312,-0.5315024981703118,0.08799781799316975,-1.6464275454944044,1.822423181480744,-0.7792148637506244,0.9552104997369639,-1.8899993896484233,94.02972044561686,53.22825504011497,0.8672126817437882,7,-0.8849983215332031,-0.14500045776367188,0.010004043579101562,-0.8999977111816406,5.9900054931640625,4,0.08462439448230397,-1.787848663144798,67.05000305175781,-2.0454293244554096,66.73000335693361,5.423111345863173,67.76999664306639,0.08462439448230397
1841,2015-07-13,69.51999664306639,69.59999847412111,68.83000183105469,69.05000305175781,6832300.0,0.016077148546612463,1.4444444444443794,1.0681798477571072,52.36005135407429,41.943856194293936,-1.8963054969759838,-1.0526613582163264,-1.0654920436791286,-2.046799629603157,7.123214010896528,1.1800003051757955,-0.6261027224895201,1.1784965515136605,-0.5808467593796252,2.937839862406946,0.2988248960670177,2.0581682069603033,-2.9497978210448963,97.39407690529765,55.565892860327224,0.8796716554466445,7,-1.4549980163573935,-1.2449989318847514,-1.0949954986572124,-1.9999961853027202,4.950004577636733,0,0.069907952316282,-1.1724260401731674,68.41999816894531,-1.787848663144798,67.05000305175781,-2.0454293244554096,66.73000335693361,0.069907952316282
1842,2015-07-14,70.09999847412111,70.30000305175781,69.47000122070311,69.97000122070311,5635400.0,0.008342949641275021,2.1320445090616493,0.27659367238615395,53.632488908415326,44.194352108312465,-2.175176983906141,-1.5938815403834496,-1.5398301364584341,-2.6083621214840065,7.8372035465563785,0.8300018310547017,-0.6680191670413649,1.6819984436035327,-0.2443114667580204,3.6083083539650858,0.7188434884227632,2.645153398784302,-3.4086076660156266,94.52042482123227,53.82491338660951,0.963154955180773,7,-1.6849975585937642,-1.6849975585937642,-1.6949977874756001,-2.579998016357436,4.300003051757798,1,0.046505024353658886,1.4444444444443794,69.51999664306639,-1.1724260401731674,68.41999816894531,-1.787848663144798,67.05000305175781,0.046505024353658886
1843,2015-07-15,70.01999664306639,70.27999877929689,69.69000244140625,70.12999725341797,4506200.0,-0.0011412529642814695,1.8780052102715483,-0.8461764188038448,56.53152243673721,46.14025673606113,-1.8386020798774751,-1.5118469904908665,-1.3467906002489372,-2.5257669038274315,8.585773077119836,0.5899963378906392,-0.7757168342542258,1.5514968872070227,-0.48968976942983033,3.592683543843876,0.5309035588885962,2.5720902155254493,-3.1120891003417768,91.46323592693435,47.123862875366015,1.0205933283184274,7,-1.6049957275390483,-1.6049957275390483,-1.7099952697753764,-2.49999618530272,3.9300003051757955,2,0.05027141447041927,2.1320445090616493,70.09999847412111,1.4444444444443794,69.51999664306639,-1.1724260401731674,68.41999816894531,0.05027141447041927
1844,2015-07-16,70.56999969482422,70.58999633789062,69.97000122070311,70.43000030517578,6512500.0,0.00785494256107322,5.889114954221928,-1.2727146622276064,60.609356191108645,48.054868301241754,-2.192793194053394,-2.0221877681095037,-1.787284592200706,-3.069991956349952,9.252592656937379,0.6199951171875142,-0.5666716740325626,2.010499954223633,-0.23552782626320834,4.256527734710474,0.8874860639802193,3.1335138444670463,-3.458566421557606,99.25385456284587,48.79858416248865,1.1230138902434188,7,-2.0100021362304688,-2.0100021362304688,-2.2624988555908203,-3.049999237060547,0.6200027465820312,3,0.047612308698904426,1.8780052102715483,70.01999664306639,2.1320445090616493,70.09999847412111,1.4444444444443794,69.51999664306639,0.047612308698904426
1845,2015-07-17,70.87999725341797,70.95999908447266,70.27999877929689,70.4000015258789,6287600.0,0.004392766897184597,1.1250029802350365,3.428555858310627,61.36606242106979,49.64714347731273,-2.3344133699993392,-2.343659094886931,-1.9725640260529076,-3.3701946364516857,9.691235828259757,0.680000305175767,-0.2805376394027803,2.25149765014649,-0.19226959279723133,4.6952648930902114,1.0296140286746294,3.4733812716183508,-3.4902789349814327,96.24404064717407,41.27282110826367,1.221883621471861,7,-2.134998321533203,-2.134998321533203,-2.599996566772461,-3.359996795654297,-2.5199966430664062,4,0.04712195396034802,5.889114954221928,70.56999969482422,1.8780052102715483,70.01999664306639,2.1320445090616493,70.09999847412111,0.04712195396034802
1846,2015-07-20,72.69999694824219,73.0,71.2300033569336,71.29000091552734,10198500.0,0.025677197592391954,-1.313734485561412,2.9375178815525955,82.6419394012083,54.19255008927426,-3.8402639841935695,-4.055778527507556,-3.6734622493698055,-5.17187240299161,10.973858830916976,2.1200027465820312,-0.020276548609942324,3.870997619628909,0.8227436815344618,6.919251557723356,2.3468706505816783,5.39512458867614,-4.953250553202039,91.50132703962103,28.48028313603718,1.524126969047224,7,-2.8749961853027344,-2.93499755859375,-4.332496643066406,-5.179996490478516,-5.729995727539077,0,0.023521413832858995,1.1250029802350365,70.87999725341797,5.889114954221928,70.56999969482422,1.8780052102715483,70.01999664306639,0.023521413832858995
1847,2015-07-21,72.0199966430664,72.87999725341797,71.76000213623047,72.83999633789062,10919600.0,-0.009353512155714339,1.4888738185054888,-0.5815617035782502,75.87673283140877,58.42308516817366,-2.787094963573381,-3.314975596990905,-2.972974093607121,-4.480272213829622,12.228478202258284,1.1199951171875,0.17346041442418425,3.044497299194333,-0.3216310928387429,6.410625691227409,1.3614331031778022,4.727561495210864,-3.6428598154310805,70.39262598882557,1.4830553737448753,1.6830641960165376,7,-2.009998321533203,-2.2549972534179688,-3.5749969482421875,-4.499996185302734,-1.3299942016601562,1,0.03401839338842283,-1.313734485561412,72.69999694824219,1.1250029802350365,70.87999725341797,5.889114954221928,70.56999969482422,0.03401839338842283
1848,2015-07-22,71.97000122070312,72.1500015258789,71.62000274658203,71.94000244140625,6303200.0,-0.0006941880685035207,1.717946711530185,-0.03658389080657617,73.51603263922566,62.76988042103308,-2.1407626715821237,-3.2297353441166763,-2.8881421446679383,-4.409109893642665,13.359121742660317,0.529998779296875,0.35560518609440805,2.867001724243167,-0.7535749433173606,6.4875783918036944,1.0567133904629031,4.677290058023431,-3.0381208123840366,66.00662725230913,-5.910157804593666,1.8102883337802609,7,-1.5149993896484375,-2.2050018310546875,-3.157501220703125,-4.450000762939453,0.43000030517578125,2,0.03376407202945497,1.4888738185054888,72.0199966430664,-1.313734485561412,72.69999694824219,1.1250029802350365,70.87999725341797,0.03376407202945497
1849,2015-07-23,71.75,72.25,71.19999694824219,72.19999694824219,10755700.0,-0.0030568461438325034,2.818171729782217,-15.000508646998982,70.43077270147528,65.21832876496924,-1.3230923620508719,-2.932470694759047,-2.6245042500458453,-4.196868899330042,14.718801084093991,1.0500030517578125,0.6320021143709056,2.502500534057617,-1.3031930277543182,6.308194095869553,0.5996537531516424,4.405347314963592,-2.3299452406792085,54.04413827149389,-18.396618186939122,1.9028467809059693,7,-0.8349990844726562,-1.9850006103515625,-2.8075008392333984,-4.229999542236328,0.7099990844726562,3,0.03066197837271334,1.717946711530185,71.97000122070312,1.4888738185054888,72.0199966430664,-1.313734485561412,72.69999694824219,0.03066197837271334
1850,2015-07-24,74.80000305175781,76.91999816894531,74.4000015258789,76.77999877929688,21196100.0,0.04250875333460358,1.2300909453045352,4.400020345190058,78.99306532869646,68.17755253992726,-3.7693007660700033,-5.7927415474427875,-5.593240085901073,-7.225039815367808,16.93772901222338,5.1699981689453125,1.1491893934111204,5.243503570556641,0.7170290434970639,9.769978097616217,2.9802663070268522,7.506740834086429,-4.950354863555518,62.93715621048588,-8.261666758187204,2.263237263529785,7,-1.6050033569335938,-3.0750045776367188,-5.857503890991211,-7.280002593994141,-3.5,4,-0.0482620382763036,2.818171729782217,71.75,1.717946711530185,71.97000122070312,1.4888738185054888,72.0199966430664,-0.0482620382763036
1851,2015-07-27,73.86000061035156,74.70999908447266,73.58000183105469,74.27999877929688,10293800.0,-0.012566877046192304,-1.3061268976255351,0.21212074506207565,75.14453962467896,70.56778039728988,-2.4014670218651304,-4.6907806312863585,-4.6247389294359635,-6.2622624410252,18.918361354947805,1.220001220703125,1.7005990774141395,4.04800109863281,-0.8485431296571164,8.944545326922736,1.5997289844878537,6.496273212777766,-3.020503424845245,46.50355060208181,-23.908605441747802,2.4482721141449595,7,-0.5550003051757812,-2.1350021362304688,-4.917501449584961,-6.340000152587891,-4.900001525878906,0,-0.07446520382548127,1.2300909453045352,74.80000305175781,2.818171729782217,71.75,1.717946711530185,71.97000122070312,-0.07446520382548127
1852,2015-07-28,74.73999786376953,75.18000030517578,73.8499984741211,74.30000305175781,10054300.0,0.011914395425751456,1.0151547553680316,-1.0476112624886467,83.51462992638731,73.56590345169546,-2.8542147222311627,-5.206049896587032,-5.451561925146336,-7.115653303410497,19.58815881709867,1.3300018310546875,2.084158379110832,4.526998519897461,-0.6110000167339962,9.664997056528918,1.9579992515817395,7.095997788213182,-3.0492305405817604,61.88811468631458,-15.355681399748619,2.5689992683157254,7,-1.2949981689453125,-3.0149993896484375,-5.79749870300293,-7.219997406005859,-5.1199951171875,1,-0.10396035409619608,-1.3061268976255351,73.86000061035156,1.2300909453045352,74.80000305175781,2.818171729782217,71.75,-0.10396035409619608
1853,2015-07-29,76.01000213623047,76.43000030517578,74.66999816894531,74.94999694824219,13746900.0,0.016992297414508917,-1.1728384596184367,2.409131105755059,84.72867451409914,76.24582770980551,-3.559500840758659,-6.09051553559172,-6.666400357201184,-8.332275363909162,20.432753258227322,1.7600021362304688,2.413061444228532,5.3540027618408175,-0.18426017640284442,10.89226570008448,2.5848712927189865,8.123134230962648,-3.5871424946366375,84.090981844179,0.7200328771243676,2.7691314691218314,7,-2.410003662109375,-4.285003662109375,-6.922502517700195,-8.490001678466797,-5.6100006103515625,2,-0.06999078470343079,1.0151547553680316,74.73999786376953,-1.3061268976255351,73.86000061035156,1.2300909453045352,74.80000305175781,-0.06999078470343079
1854,2015-07-30,76.37999725341797,76.76000213623047,75.23999786376953,75.88999938964844,6507000.0,0.004867716179304482,1.4319919922363755,0.46225987317993045,83.44537001597027,78.6990841092389,-3.3734298283211217,-6.101527119115474,-6.9809510437042945,-8.65449780437335,22.229089274205283,1.5200042724609375,2.729474559564096,5.297497940063479,-0.6309554746655408,11.2259513547925,2.3332712326989764,8.261724647427982,-3.3275382179949275,83.83229019142034,1.734851251858359,2.9642267073645066,7,-2.3199996948242188,-4.654998779296875,-7.309999465942383,-8.859996795654297,-7.2199935913085795,3,-0.05210782758127108,-1.1728384596184367,76.01000213623047,1.0151547553680316,74.73999786376953,-1.3061268976255351,73.86000061035156,-0.05210782758127108
1855,2015-07-31,75.33999633789062,76.51000213623047,75.31999969482422,76.44999694824219,8526300.0,-0.013616142353039984,-1.0695804474166068,-2.265317244063838,74.5776931785889,77.80305675117008,-1.8263014844590941,-4.745651238381839,-5.88419688751253,-7.547457847925301,24.142874974924762,1.19000244140625,3.0338786389153825,3.9024971008300753,-2.158111292927842,9.963105494587992,0.8721929039511167,6.932801297709034,-1.7460818237744604,55.34573389730069,-23.791627500011984,3.030304196878957,7,-1.279998779296875,-3.6149978637695312,-6.314998626708984,-7.819995880126953,-4.80999755859375,4,-0.03822667100356014,1.4319919922363755,76.37999725341797,-1.1728384596184367,76.01000213623047,1.0151547553680316,74.73999786376953,-0.03822667100356014
1856,2015-08-03,75.7699966430664,76.04000091552734,75.01000213623047,75.58999633789062,5810800.0,0.005707463844931482,1.8610725525309146,-0.16216234792769263,74.25148410945586,77.62247355984198,-1.9836252512425574,-4.820286202345244,-6.238059762275753,-7.905441734839769,25.83072787252406,1.029998779296875,3.2940243790048527,3.949997711181638,-2.194075298676495,10.09407072103977,0.8779612062525644,7.022034216110711,-1.7104304172741678,65.97923548843794,-10.749104458868217,3.072036504929068,8,-1.7099990844726562,-4.0449981689453125,-6.804998397827148,-8.249996185302734,-6.169998168945298,0,-0.05899424296355216,-1.0695804474166068,75.33999633789062,1.4319919922363755,76.37999725341797,-1.1728384596184367,76.01000213623047,-0.05899424296355216
1857,2015-08-04,75.2699966430664,76.08000183105469,75.02999877929688,75.52999877929688,6957900.0,-0.006598918069844695,-1.8378542781437837,-1.4444538634340693,71.67629948553568,77.41805876498752,-1.0886101279683373,-3.9311475934137974,-5.674222066941638,-7.35488194576611,26.94990394009408,1.0500030517578125,3.541166907249618,3.074997711181638,-2.942489491830017,9.092484914193292,0.06625410967581047,6.083741312687465,-0.8099699452327371,28.70800646854615,-44.24979214398792,3.00874360150583,8,-1.2099990844726562,-3.5449981689453125,-6.349998474121094,-7.749996185302734,-5.039993286132798,1,-0.08383151109353748,1.8610725525309146,75.7699966430664,-1.0695804474166068,75.33999633789062,1.4319919922363755,76.37999725341797,-0.08383151109353748
1858,2015-08-05,74.9800033569336,76.16999816894531,74.91999816894531,76.05000305175781,6976400.0,-0.003852707573616221,-1.1008225571718908,4.115349628803662,68.60762476484064,77.21548677202813,-0.3651455328765678,-3.153053342490722,-5.287627623991597,-6.997339291463021,28.089714767588447,1.25,3.4261670185218662,2.372504425048831,-3.1807813949954493,7.925790245093111,-0.40413848497330207,5.149147335070964,-0.17558065314429427,3.261144489640217,-63.628687965611775,2.7766429100221397,8,0.26999664306640625,-3.2550048828125,-6.670003890991211,-7.460002899169922,-4.220001220703125,2,-0.071485734467574,-1.8378542781437837,75.2699966430664,1.8610725525309146,75.7699966430664,-1.0695804474166068,75.33999633789062,-0.071485734467574
1859,2015-08-06,73.58000183105469,75.41999816894531,73.55000305175781,75.30000305175781,7767800.0,-0.018671665286734695,-1.1011195501225848,1.6074782348285526,60.432788485859376,75.15323378949067,1.4770703856044491,-1.305701289634058,-3.835927301415481,-5.553170755330143,29.526906807248075,1.8699951171875,3.4064928823060256,0.646002960205081,-4.261845284652765,5.5538512050629265,-1.8079211622238347,3.0999270826339966,3.339996337890625,1.0134725870099208,-59.59535021801472,2.453924122428921,8,1.5750007629394531,-1.8550033569335938,-5.270002365112305,-6.060001373291016,-3.5699996948242188,3,-0.04321826890514768,-1.1008225571718908,74.9800033569336,-1.8378542781437837,75.2699966430664,1.8610725525309146,75.7699966430664,-0.04321826890514768
1860,2015-08-07,74.20999908447266,74.30999755859375,73.31999969482422,73.68000030517578,6484600.0,0.008562071727920006,1.7123387889049142,-0.30813860648320646,56.42554517740789,73.07334551757167,0.8432572413030073,-1.5596493694949345,-4.408095862453564,-6.116846368786781,31.586839855135707,0.9899978637695312,3.4679603460252793,0.9865001678466854,-3.4617732299517314,5.434773565645102,-1.2376365310525301,3.210636866745901,2.6425991821289045,31.228065478979,-24.420797335706542,2.224136698899209,8,0.8300018310546875,-2.4850006103515625,-5.962499618530273,-6.5749969482421875,-3.6999969482421875,4,-0.06805006716972062,-1.1011195501225848,73.58000183105469,-1.1008225571718908,74.9800033569336,-1.8378542781437837,75.2699966430664,-0.06805006716972062
1861,2015-08-10,74.37999725341797,75.18000030517578,73.8499984741211,74.88999938964844,6183500.0,0.0022907717429265784,1.44036144999965,-0.9622703978810387,60.49823247681314,70.51596802317454,0.8434783644459856,-1.4196670561044584,-4.488728361055891,-6.231515075286865,33.63626313205067,1.3300018310546875,3.6101968139065264,0.9134983062744197,-3.2014161858607793,5.028412798409619,-1.1439589397931798,2.9709555523420192,2.3312970703125018,37.19291670570598,-15.905603813494764,2.057457246067603,8,0.660003662109375,-2.654998779296875,-6.132497787475586,-6.539997100830078,-3.3899993896484375,0,-0.0517612075327708,1.7123387889049142,74.20999908447266,-1.1011195501225848,73.58000183105469,-1.1008225571718908,74.9800033569336,-0.0517612075327708
1862,2015-08-11,73.36000061035156,74.2699966430664,73.22000122070312,73.80999755859375,6476000.0,-0.01371331918165053,-1.8767166238163917,0.8823432614777028,55.69205717613479,67.28967720784517,1.84070633742391,-0.15064013286986722,-3.4032382871337035,-5.159841923793749,35.05466026663308,1.1599960327148438,3.3087983523035973,-0.26949844360350994,-4.06911371035973,3.53011682315271,-2.169306076981627,1.6303091897746071,3.2156419282226523,4.745746931428483,-44.79003051473536,1.8998076333781118,8,1.6300010681152344,-1.6350021362304688,-5.11250114440918,-5.439998626708984,-2.4000015258789062,1,-0.05125411811542291,1.44036144999965,74.37999725341797,1.7123387889049142,74.20999908447266,-1.1011195501225848,73.58000183105469,-0.05125411811542291
1863,2015-08-12,73.54000091552734,73.83000183105469,72.38999938964844,72.87000274658203,7625100.0,0.0024536573565729913,1.30400390625,-1.4888949170933505,57.35415902629542,64.39065376454795,1.4231497150729808,-0.056295623800195926,-3.512046564874595,-5.296174784118534,36.31008913396978,1.44000244140625,3.1095599508175695,-0.2654983520507841,-3.6663060762820265,3.1353093721804584,-1.9659022141664053,1.4349055100648371,2.8343031439746085,37.953861029137755,-10.55675964095537,1.7004038621156188,8,0.9099998474121094,-1.7550010681152344,-5.420001983642578,-5.619998931884766,-3.75,2,-0.04500948487063261,-1.8767166238163917,73.36000061035156,1.44036144999965,74.37999725341797,1.7123387889049142,74.20999908447266,-0.04500948487063261
1864,2015-08-13,73.93000030517578,74.43000030517578,73.37999725341797,73.43000030517578,5992000.0,0.005303227968359803,-2.499974568943594,0.7462706962126215,45.42584675565768,61.15155971755561,0.7253488060711248,-0.19148301471065565,-3.8219527339260253,-5.634526392651125,37.50549526566921,1.0500030517578125,2.7252275285821383,-0.043498992919921875,-3.084227970948234,2.9972299851083903,-1.563863481934078,1.4768654960942342,2.125559380737883,55.197147318364415,8.15978977864485,1.5203644890141579,8,0.34999847412109375,-1.9600028991699219,-5.81500244140625,-6.009998321533203,-3.1500015258789062,3,-0.04287837354064483,1.30400390625,73.54000091552734,-1.8767166238163917,73.36000061035156,1.44036144999965,74.37999725341797,-0.04287837354064483
1865,2015-08-14,74.22000122070312,74.4000015258789,73.44999694824219,73.8499984741211,3861500.0,0.003922641881918709,1.602740298694648,0.7400054931640625,52.031609512131276,58.68268476229732,0.29029697636454443,-0.23023360492945244,-4.002983251429953,-5.8709881367853995,38.48490796249213,0.9500045776367188,2.1702323245997235,0.07950172424315838,-2.5900885215475853,2.749091970033902,-1.2552933986522135,1.4142968471385302,1.542313641509324,65.59144195509323,17.72290064452821,1.3347951228953687,8,0.05999755859375,-1.8050003051757812,-6.147502899169922,-6.299999237060547,-3.970001220703125,4,-0.05672324191903011,-2.499974568943594,73.93000030517578,1.30400390625,73.54000091552734,-1.8767166238163917,73.36000061035156,-0.05672324191903011
1866,2015-08-17,74.41000366210938,74.44000244140625,73.5,74.0,3473500.0,0.0025599897370152114,3.0,1.1081097799863908,47.98044930368854,56.04981251986986,-0.12617690221732403,-0.3009899755559786,-4.084718901730042,-5.98392809584351,38.26107817197356,0.94000244140625,1.6210846794157305,0.1840038299560547,-2.3994765291436693,2.7674841890557786,-1.1077363495938073,1.4757440095059167,1.0825259622979502,98.53664709078593,50.27518376987337,1.2917401795498646,8,-0.1300048828125,-1.535003662109375,-6.5050048828125,-6.490001678466797,-3.4600067138671875,0,-0.05241232810024499,1.602740298694648,74.22000122070312,-2.499974568943594,73.93000030517578,1.30400390625,73.54000091552734,-0.05241232810024499
1867,2015-08-18,74.47000122070312,74.7300033569336,74.01000213623047,74.26000213623047,6325500.0,0.00080631038356338,-1.0281750679661728,0.5121883141049498,38.93674932228676,52.75304858180832,-0.34820517116556005,-0.1771087027812399,-4.011276021383139,-5.963496422776444,38.083865565323755,0.720001220703125,1.2563632629467776,0.12150115966797159,-2.24476267861057,2.4877649979465133,-1.0616307594712993,1.3046330788072424,0.7743259849234931,88.88881643512254,43.29405196744131,1.1831319191392697,8,-0.56500244140625,-1.2750015258789062,-6.3000030517578125,-6.549999237060547,-4.230003356933594,1,-0.046730271248688116,3.0,74.41000366210938,1.602740298694648,74.22000122070312,-2.499974568943594,73.93000030517578,-0.046730271248688116
1868,2015-08-19,74.4000015258789,74.95999908447266,73.66999816894531,74.19999694824219,5886900.0,-0.0009399717158156129,-1.047617029264128,0.9524069028156221,35.13514132733367,49.94219889752769,-0.4125107813385256,0.08882908043966609,-3.8146021678811763,-5.81185972331248,37.946169491540815,1.2900009155273438,0.8437545929623269,-0.06999855041503622,-2.1548497866527754,2.014852685822703,-1.1124241685339058,0.9724270677038334,0.6159794544694535,64.55715761924536,22.816063292888302,1.0424256181188702,8,-0.6150016784667969,-1.095001220703125,-5.9850006103515625,-6.479999542236328,-3.7099990844726562,2,-0.046236591006113104,-1.0281750679661728,74.47000122070312,3.0,74.41000366210938,1.602740298694648,74.22000122070312,-0.046236591006113104
1869,2015-08-20,73.94999694824219,74.52999877929688,72.80999755859375,73.55999755859375,12082300.0,-0.006048448500101111,1.2193520441814907,1.9499523173755484,38.55023717769851,47.95605356422664,0.1067196910630912,0.7505855699740209,-3.294700494618496,-5.283922202408718,38.013821768543664,1.720001220703125,0.4589846255827723,-0.6300029754638672,-2.3018362412897915,1.041830290362057,-1.4659196083768364,0.20591365744910206,1.0100021362304688,53.02318979436135,12.465850736816478,0.8359166329129631,8,-0.16499710083007812,-0.5049972534179688,-5.534996032714844,-6.029994964599609,-6.75,3,-0.05625417450154102,-1.047617029264128,74.4000015258789,-1.0281750679661728,74.47000122070312,3.0,74.41000366210938,-0.05625417450154102
1870,2015-08-21,71.19000244140625,73.62000274658203,70.95999908447266,72.5,15752200.0,-0.03732244247106142,-2.0056466004017275,-3.3589733557650927,22.7380851823292,43.760481642617314,2.67453282085458,3.400612109096244,-0.4957615908472093,-2.4572610079061405,35.905124612994356,2.9899978637695312,0.05493424088999177,-3.2094974517822266,-5.460506678527565,-0.9584882250368878,-4.335002065154896,-2.083992838409557,3.7699966430664062,5.750083923339844,-30.286541608529575,1.125504613372669,8,1.7699966430664062,2.4099960327148438,-2.6300048828125,-3.229999542236328,-2.660003662109361,4,-0.0057592870915664784,1.2193520441814907,73.94999694824219,-1.047617029264128,74.4000015258789,-1.0281750679661728,74.47000122070312,-0.0057592870915664784
1871,2015-08-24,68.36000061035156,69.36000061035156,60.0,64.16000366210939,20950600.0,-0.03975279862342962,2.019356521781932,-3.2061105157713166,17.800541950695433,39.550313284235166,5.096775741670953,6.11074174757033,2.3510963945467154,0.4273004994139171,35.73445039609523,11.19000244140625,-0.23284619607012758,-5.764499282836908,-9.281089861671276,-2.2479087040025405,-7.522794572254085,-4.0062039934197315,6.199998474121088,55.882360440974956,18.13720132993904,1.7582952894171815,8,-0.8800010681152344,0.09999847412109375,0.3849983215332031,-0.2649993896484375,1.3000030517578267,0,0.027647738045254444,-2.0056466004017275,71.19000244140625,1.2193520441814907,73.94999694824219,-1.047617029264128,74.4000015258789,0.027647738045254444
1872,2015-08-25,66.97000122070311,71.80000305175781,66.59999847412111,71.69000244140625,14485000.0,-0.02033351926913185,1.1052639707426706,-1.1238106310240543,16.14536744613791,34.97155866421766,6.129627212163541,7.261064502879179,3.766648450474051,1.8625742911911374,34.9528252401663,5.2000045776367045,-0.5558857266784116,-6.7659988403320455,-11.50174899559481,-2.0302486850692816,-9.133873917963427,-4.3981237627006635,6.6500015258789205,46.590920101976764,4.29854535059313,2.367875077631385,8,0.5099983215332173,1.4899978637695455,2.8249988555908345,2.145000457763686,3.0199966430664205,1,0.05942953046129995,2.019356521781932,68.36000061035156,-2.0056466004017275,71.19000244140625,1.2193520441814907,73.94999694824219,0.05942953046129995
1873,2015-08-26,70.69000244140625,70.98999786376953,67.90000152587889,69.37000274658203,12220000.0,0.05554727718226671,2.2187620451646635,-0.2796608799663781,39.78798361755314,34.345129426650495,2.193510111678094,3.2907871492068352,0.10176871188291159,-1.7886241603582107,33.73184514515323,4.0199966430664205,-0.8852292571930036,-2.7799976348876925,-7.57520821706423,2.0152129472888447,-5.177602925975961,-0.3823923437994239,1.2955999755859438,73.57194314866662,24.981633109440217,2.3976052910882717,8,-3.210002899169922,-2.2300033569335938,-0.8025035858154297,-1.4200019836425781,-0.0200042724609375,2,-0.006365887142382287,1.1052639707426706,66.97000122070311,2.019356521781932,68.36000061035156,-2.0056466004017275,71.19000244140625,-0.006365887142382287
1874,2015-08-27,72.4000015258789,72.48999786376953,70.80000305175781,71.94000244140625,9122200.0,0.024190112115076712,4.281301782201824,0.34848423547091295,44.05778704415233,33.45914915243061,0.27229142111147553,1.3358166067368558,-1.5237201378084961,-3.4287588018094652,32.09390406302871,1.7999954223632812,-1.0564219800071726,-0.8709987640380916,-5.484628606436857,3.7426310783606738,-3.1778136852374814,1.4358161571612982,-12.400001525878906,91.0425772784129,38.59312375383718,2.3068149211993836,8,-4.920001983642578,-3.94000244140625,-2.2900009155273438,-2.6350021362304688,-0.1699981689453125,3,-0.02361877138719992,2.2187620451646635,70.69000244140625,1.1052639707426706,66.97000122070311,2.019356521781932,68.36000061035156,-0.02361877138719992
1875,2015-08-28,72.45999908447266,72.66999816894531,71.5999984741211,72.0999984741211,6411400.0,0.0008286955432217358,1.7435932548221762,0.7826115801170949,43.65079765547421,32.97807674707346,-0.07109335342869372,1.1056830212696411,-1.5209463076033103,-3.429010712259071,30.33783177718859,1.0699996948242188,-1.2773903254033456,-0.6670013427734318,-5.187568741543572,3.8535660559967084,-2.927285042158502,1.5932823566116383,-12.210199127197264,98.34254842287686,42.14716927044364,2.26028369938507,8,-4.979999542236328,-4.0,-2.1199989318847656,-2.6949996948242188,-0.37999725341796875,4,-0.0725918051709944,4.281301782201824,72.4000015258789,2.2187620451646635,70.69000244140625,1.1052639707426706,66.97000122070311,-0.0725918051709944
1876,2015-08-31,71.30000305175781,72.08000183105469,70.81999969482422,71.91000366210938,8313300.0,-0.01600877791017552,1.6526445975682231,-1.6944432670707412,43.250333223675334,33.45736384722775,0.6720267010510526,2.0170428001729306,-0.2842512938958919,-2.2144498121797653,28.864113107090894,1.6399993896484375,-1.4070521183206068,-1.6034976959228544,-6.01454158503131,2.807546193185601,-3.8090196404770893,0.6020242486313805,-10.553395166015626,77.43006283252907,14.118308452310409,2.205521944554229,8,-3.8200035095214844,-2.920001983642578,1.1599960327148438,0.42499542236328125,1.9199981689453125,0,-0.03884998813324214,1.7435932548221762,72.45999908447266,4.281301782201824,72.4000015258789,2.2187620451646635,70.69000244140625,-0.03884998813324214
1877,2015-09-01,68.95999908447266,70.38999938964844,68.5,69.41000366210939,11491500.0,-0.03281912857123592,-1.7591176650758205,0.7377116842184489,36.85418394813765,33.648368582872635,2.4007012439601567,4.068682757144103,2.0939469990002237,0.16866277919355355,27.503976654534988,2.8000030517578125,-1.7163597334236584,-3.6280017852783146,-8.225078957287067,0.969075386730438,-5.926540371282698,-1.3294631992739312,-7.736455587402347,22.222186678780105,-42.46730024154344,2.298538586004379,9,-1.6949996948242188,-0.5799980163574219,3.5550003051757812,2.7649993896484375,4.94000244140625,1,0.01015087858077357,1.6526445975682231,71.30000305175781,1.7435932548221762,72.45999908447266,4.281301782201824,72.4000015258789,0.01015087858077357
1878,2015-09-02,69.62000274658203,69.94999694824219,68.69999694824219,69.94000244140625,9218000.0,0.009570818893151367,6.353185378004174,0.7111031992268735,37.817984839545545,33.56700721196675,1.107851987731351,3.147928081457607,1.4699558739822578,-0.43230077211589446,26.184505340605092,1.25,-2.0155698874416714,-2.69999809265137,-7.334722171850572,1.9347259865478321,-5.017360132250971,-0.38263605305176895,-7.938601062636721,26.858590848381724,-37.41925751280006,2.317362039599604,9,-2.8100013732910156,-1.2400016784667969,2.964996337890625,2.1049957275390625,4.3600006103515625,2,0.005314494435374906,-1.7591176650758205,68.95999908447266,1.6526445975682231,71.30000305175781,1.7435932548221762,72.45999908447266,0.005314494435374906
1879,2015-09-03,70.4000015258789,71.08000183105469,69.98999786376953,70.44999694824219,9035200.0,0.011203659128484755,-1.5057483360079977,0.15623584388336553,39.49395041061502,35.42877001510961,-0.25554354067536167,2.2319075273737212,0.753828943351607,-1.146846997762637,25.914075182533313,1.4599990844726562,-2.2598307658221586,-1.7609992980956974,-6.431767169054567,2.9097685728631717,-4.096383233575125,0.57438463738373,-8.279055982533599,45.563605759555045,-17.78187971810665,2.3353839354794346,9,-4.06500244140625,-2.020000457763672,2.2624969482421875,1.3249969482421875,4.589996337890625,3,0.003835179505886188,6.353185378004174,69.62000274658203,-1.7591176650758205,68.95999908447266,1.6526445975682231,71.30000305175781,0.003835179505886188
1880,2015-09-04,69.16000366210939,69.91000366210939,68.63999938964844,69.29000091552734,9469400.0,-0.017613605637688767,-1.1709367154641435,2.600183122233807,36.349450945323106,37.48975990340158,0.7445098172159419,3.2403062752575096,2.052343703624757,0.14966228315108765,25.958293801603755,1.7600021362304688,-2.5380158942720925,-2.748497390747062,-7.498207892762011,2.0012131112678873,-5.123352641754536,-0.37364213973958726,-6.617096013740081,18.435847054160543,-38.786906928378144,2.3748552510074745,9,0.4749946594238139,-0.9050025939941548,3.7324943542480327,2.5649948120117045,5.839996337890611,4,0.04438981394250785,-1.5057483360079977,70.4000015258789,6.353185378004174,69.62000274658203,-1.7591176650758205,68.95999908447266,0.04438981394250785
1881,2015-09-08,70.52999877929688,71.01000213623047,69.55000305175781,70.75,7984900.0,0.01980906657959114,2.9459141802585727,1.692352837608026,40.40894905241701,40.185713415210365,-0.31882851468196804,1.6517776053449325,0.7538005963416481,-1.1548022520810122,25.396155045460354,1.8499984741210795,-2.823749668442929,-1.18600234985351,-5.824733175318144,3.4527284756111243,-3.50536776258582,1.1333630628788,-7.582007510104525,78.68206738702294,24.412930348720053,2.3193654127323162,9,-0.24499893188476562,-2.4449996948242188,2.362499237060547,1.1949996948242188,3.6699981689453125,1,0.02197650756535663,-1.1709367154641435,69.16000366210939,-1.5057483360079977,70.4000015258789,6.353185378004174,69.62000274658203,0.02197650756535663
1882,2015-09-09,69.59999847412111,71.37999725341797,69.43000030517578,70.75,9022200.0,-0.013185882904747093,-1.6174493207780969,5.227250658898535,38.78503640006562,40.074274835489526,1.1437468712729668,2.4091639480747915,1.8113623527603266,-0.14597103592357996,25.2988315388057,1.9499969482421875,-2.7487210090744156,-1.928002548217762,-6.590902359245192,2.7348972628096675,-4.259452453731484,0.4034473572959598,-6.2631269289386395,35.036490253023736,-17.190558635832502,2.3314499055137183,9,0.9850006103515483,-1.5149993896484517,3.292499542236314,2.124999999999986,5.739997863769517,2,0.05201153485553611,2.9459141802585727,70.52999877929688,-1.1709367154641435,69.16000366210939,-1.5057483360079977,70.4000015258789,0.05201153485553611
1883,2015-09-10,70.23000335693361,70.6500015258789,69.45999908447266,69.5,7244200.0,0.009051794491730547,-1.9382588137780332,-0.6347846855035264,41.38092078119649,39.77684525071666,0.4935289626529027,1.6005276977228817,1.305007357853242,-0.6958747559534828,25.882803861792823,1.19000244140625,-2.290014075810049,-1.1324977874755717,-5.729209764617295,3.4642141896661514,-3.4308537760464333,1.1658582010952898,-6.519806746800626,58.02938711411018,5.659196008182917,2.2983559885708584,9,0.3549957275390483,-2.1450042724609517,2.662494659423814,1.4949951171874858,5.769996643066392,3,0.05225684171326428,-1.6174493207780969,69.59999847412111,2.9459141802585727,70.52999877929688,-1.1709367154641435,69.16000366210939,0.05225684171326428
1884,2015-09-11,70.76000213623047,70.80999755859375,69.45999908447266,69.86000061035156,6452100.0,0.007546614751009262,1.7000175477413004,1.2328731331584264,48.88888801270225,40.35885529040867,-0.32806815786868526,0.8652243417602108,0.8848000450253153,-1.151936512436606,26.145069961898493,1.3499984741210938,-1.6048866912208979,-0.44399909973144247,-4.883887041621165,3.99588884215828,-2.6639430706763108,1.7759448712134258,-6.691413463744993,77.37242333705522,18.315890146370137,2.219943970944862,9,-0.470001220703125,-3.0500030517578125,2.727497100830078,0.964996337890625,6.2299957275390625,4,0.04550595143431213,-1.9382588137780332,70.23000335693361,-1.6174493207780969,69.59999847412111,2.9459141802585727,70.52999877929688,0.04550595143431213
1885,2015-09-14,70.01000213623047,70.80000305175781,69.61000061035156,70.72000122070312,7059300.0,-0.0105992082724371,1.7356291599800058,-0.7888865341414827,54.777075409975126,41.639604422219755,0.04230049582348272,1.3530201421490347,1.7255673386158605,-0.3740827538511553,26.421509247943575,1.19000244140625,-1.506065649932566,-0.9834991455078068,-5.215657902260233,3.2486596112446193,-3.09957852388402,1.1325802328684063,-5.597357083886607,29.743730192887046,-28.48684682188556,2.1160793783762113,9,-0.07000350952148438,-2.420001983642578,3.4299983978271484,1.714996337890625,6.269996643066406,0,0.07113263213231491,1.7000175477413004,70.76000213623047,-1.9382588137780332,70.23000335693361,-1.6174493207780969,69.59999847412111,0.07113263213231491
1886,2015-09-15,70.51000213623047,70.75,69.51000213623047,70.4800033569336,6962600.0,0.007141836662525325,3.862789097328187,-0.0422518563093025,60.8058654124276,44.30090236269642,-0.6498886413298237,0.5753599172134614,1.3278844939785017,-0.838408255051462,26.702674842976826,1.2399978637695312,-1.5974189891613264,-0.28849906921387003,-4.205501926924143,3.6285037884964026,-2.2470004980690135,1.6700023596412734,-5.767062959222542,55.38479596228334,-4.13974231364174,1.9585014288551368,9,-0.5000038146972656,-2.920001983642578,2.87249755859375,1.214996337890625,4.9499969482421875,1,0.06367887856668242,1.7356291599800058,70.01000213623047,1.7000175477413004,70.76000213623047,-1.9382588137780332,70.23000335693361,0.06367887856668242
1887,2015-09-16,70.98999786376953,71.11000061035156,70.05000305175781,70.44999694824219,8207600.0,0.00680748422914057,1.717920126764283,18.000762970498474,51.14153580853343,45.78129691480618,-0.9070306665372101,-0.1883745707500566,0.9691765413391806,-1.2757440759097278,26.75617458459897,1.05999755859375,-1.691988262368426,0.36549682617187784,-3.15377542304806,3.884769075391816,-1.3941392984380911,2.125132950781847,-5.9299763270841055,92.72711299354044,33.53451084847867,1.7596361246099719,9,-0.9799995422363281,-3.509998321533203,2.3925018310546875,0.7350006103515625,5.430000305175781,2,0.0452176247509215,3.862789097328187,70.51000213623047,1.7356291599800058,70.01000213623047,1.7000175477413004,70.76000213623047,0.0452176247509215
1888,2015-09-17,70.95999908447266,72.31999969482422,70.5,71.30000305175781,7663300.0,-0.0004225775489449246,-1.8888835066091032,-0.6296359089560463,43.71726215045227,46.250553774788095,-0.7453451238351647,-0.45250630111769397,1.156142419777666,-1.1967591450928978,26.89198898648715,1.8199996948242188,-1.7039012512746154,0.5074981689453182,-2.539382572237855,3.5543789101284915,-1.0159422016462685,2.030938539536905,-5.595578482496833,52.447541254741694,-2.60404762031321,1.5234403705915893,9,-0.4799995422363281,-3.479999542236328,2.397500991821289,0.7649993896484375,6.1100006103515625,3,0.06172487753563671,1.717920126764283,70.98999786376953,3.862789097328187,70.51000213623047,1.7356291599800058,70.01000213623047,0.06172487753563671
1889,2015-09-18,69.79000091552734,70.80999755859375,69.70999908447266,69.81999969482422,14508100.0,-0.01648813675367322,-10.5787825248956,0.08823067429597217,39.37947551976416,46.58722317194821,0.3676915155023721,0.41092409144273745,2.4624324035573864,0.021188198497767985,27.912044231592294,1.25,-1.4068067284200225,-0.4545001983642578,-3.0271371864308776,2.118136789702362,-1.7408186923975677,0.8318182956690521,-4.133357210872745,9.96437802732466,-37.97489798293587,1.2863184940333097,9,1.0849990844726562,-2.3100013732910156,3.3274993896484375,1.93499755859375,8.389999389648438,4,0.0889812151168925,-1.8888835066091032,70.95999908447266,1.717920126764283,70.98999786376953,3.862789097328187,70.51000213623047,0.0889812151168925
1890,2015-09-21,70.77999877929688,71.31999969482422,70.22000122070311,70.62000274658203,12756500.0,0.014185382587511564,-1.2916656732549348,-5.333418107833164,47.903207546705445,47.41991856020248,-0.4116313285234128,-0.6444040785322045,1.5788744637775949,-0.9237181817524913,29.358732607432497,1.529998779296875,-1.134473477113275,0.5559978485107422,-1.9913256150455396,3.103321312067024,-0.7176638832673916,1.829659580288876,-4.8428208960706485,45.1956493407763,0.9459975080306435,1.2736617317781393,9,0.095001220703125,-3.299999237060547,2.344999313354492,0.9449996948242188,6.739997863769531,0,0.08773663734915282,-10.5787825248956,69.79000091552734,-1.8888835066091032,70.95999908447266,1.717920126764283,70.98999786376953,0.08773663734915282
1891,2015-09-22,70.25,70.38999938964844,69.30999755859375,70.0,11394000.0,-0.007487973840597184,3.075487994472275,1.5625387439797815,56.090662374797496,49.342765890728245,0.08322473514402873,0.036310330968518656,2.1758874315804917,-0.33065454368529856,27.251119886047515,1.470001220703125,-0.952515349768106,-0.06850090026856037,-2.460137371733765,2.3231355711966444,-1.2643191360011627,1.127317335464042,-4.043509305345012,31.229294826463082,-15.153725426488698,1.1958182357325997,9,0.5649986267089844,-2.770000457763672,3.0974998474121094,1.4749984741210938,8.620002746582031,1,0.08583628155582734,-1.2916656732549348,70.77999877929688,-10.5787825248956,69.79000091552734,-1.8888835066091032,70.95999908447266,0.08583628155582734
1892,2015-09-23,70.94999694824219,71.1500015258789,69.90000152587889,70.16000366210939,10655800.0,0.009964369369995563,1.1008360260553145,3.159973144531193,56.25586290895027,50.995537238256446,-0.45274769512109003,-0.36915385747283835,1.533722331670333,-0.9584050341791368,26.141232962731724,1.2500000000000142,-0.5566048024718953,0.43249626159668253,-1.3776484060907563,2.2426409292841214,-0.4725760722470369,1.337568595440402,-4.484965954615589,54.48499088782264,5.399598706869263,0.9050723338437173,9,-0.13499832153320312,-3.4699974060058594,2.62750244140625,0.7750015258789062,7.560005187988281,2,0.06356592431597297,3.075487994472275,70.25,-1.2916656732549348,70.77999877929688,-10.5787825248956,69.79000091552734,0.06356592431597297
1893,2015-09-24,70.23999786376953,70.62999725341797,69.63999938964844,70.34999847412111,8406700.0,-0.010007034742941512,1.9552255801771847,-0.1392424622873131,49.242405633045735,51.03481697385017,0.2892342764983056,0.3219078119665113,2.297074473231973,-0.17652096626954972,25.01124261946599,1.30999755859375,-0.3452951301778313,-0.25500259399413494,-2.067304904990948,1.557299717002678,-1.1611537494925415,0.6511485615042716,-3.526768183130187,46.26862272494353,-3.127491498064721,0.906151155498407,9,0.5750007629394531,-2.759998321533203,3.3100013732910156,1.4850006103515625,7.340003967285156,3,0.08798406169034756,1.1008360260553145,70.94999694824219,3.075487994472275,70.25,-1.2916656732549348,70.77999877929688,0.08798406169034756
1894,2015-09-25,70.69000244140625,71.45999908447266,70.20999908447266,71.19000244140625,7756600.0,0.006406671288764931,1.4038616723153894,4.545429324454955,57.830094676441426,51.37404133679087,-0.19192716426296386,-0.27697478961064803,1.8890211146661358,-0.5573614879133117,24.37814851805243,1.25,0.013676926539929468,0.28050193786620525,-1.299896431384596,1.8609003071170065,-0.5096972467592025,1.070701122491613,-3.738502021234666,64.18622806550628,10.424660810566927,0.7901991846254034,9,0.12499618530273438,-3.4250030517578125,2.8549976348876953,1.0349960327148438,4.529998779296875,4,0.09025317630603058,1.9552255801771847,70.23999786376953,1.1008360260553145,70.94999694824219,3.075487994472275,70.25,0.09025317630603058
1895,2015-09-28,67.19999694824219,70.27999877929689,67.02999877929689,70.19000244140625,15261200.0,-0.0493705668783484,1.0504743705144004,5.980010986328125,35.99662740961185,48.61745933647801,3.1933789873828573,2.9500079777008636,5.371294924576432,2.986846504462548,24.243704695184164,3.660003662109361,0.18531081525866,-2.9465034484863253,-4.8146219950276645,-1.078384901944986,-3.880562721757002,-2.0124441752156486,5.470001220703125,3.8374301858779067,-44.83976405431721,0.9340592732706728,9,2.4750022888183594,-0.3899955749511719,6.415002822875977,4.525001525878906,10.700004577636719,0,0.16339291451739868,1.4038616723153894,70.69000244140625,1.9552255801771847,70.23999786376953,1.1008360260553145,70.94999694824219,0.16339291451739868
1896,2015-09-29,68.52999877929689,68.69999694824219,67.19999694824219,67.51999664306639,11326700.0,0.019791694813305893,1.2222247339598864,-0.33779273601323717,45.64686893768914,48.00694079527308,1.7354815702896786,1.4776014818145882,3.9901837306241674,1.7048011790507474,23.883351774887814,1.5,0.14158680781815747,-1.4780014038085767,-3.396099733662922,0.44009692604576856,-2.4370505687357564,-0.518952238881397,4.027199401855455,33.8600428141615,-15.85925063817524,0.9590491649271758,9,1.1450004577636577,-2.194999694824233,4.749999999999986,3.1949996948242045,9.819999694824205,1,0.13118339448278848,1.0504743705144004,67.19999694824219,1.4038616723153894,70.69000244140625,1.9552255801771847,70.23999786376953,0.13118339448278848
1897,2015-09-30,69.66000366210939,69.66000366210939,68.26000213623047,69.31999969482422,9309200.0,0.016489200393125847,7.235207001009156,0.33663687935762604,47.77169799052857,48.45743366639267,0.44362928991949957,0.4244920072199818,2.8430682722192415,0.5836655390032348,22.718115525481352,1.4000015258789205,0.04629440007082053,-0.3829967498779183,-2.2453114199737314,1.4793179202178948,-1.314154084925832,0.5481605851699953,2.786650531005847,59.36805195565671,10.257926413927052,0.9311573350479075,9,-0.4150047302246236,-0.025005340576186086,-1.690004348754897,-1.200004577636733,9.59999847412108,2,0.13221358886437007,1.2222247339598864,68.52999877929689,1.0504743705144004,67.19999694824219,1.4038616723153894,70.69000244140625,0.13221358886437007
1898,2015-10-01,69.98999786376953,70.7699966430664,68.98000335693361,70.08999633789061,8679900.0,0.004737211948204978,1.4520471350560253,-0.29410972736446966,46.941999617015185,49.297714121642784,-0.04294569730227238,0.13031971640180018,2.501057021900138,0.2717348126134169,21.283110494663227,1.7899932861327983,-0.20351892187120768,-0.07150230407714275,-1.9234465510212146,1.7804419428669291,-0.9974744275491787,0.8544698193948932,2.348323221069336,66.81713048674834,20.40285825790987,0.9259721234720388,10,-0.7449989318847656,-0.1399993896484375,-2.019998550415039,-1.529998779296875,8.760002136230469,3,0.12173174071307313,7.235207001009156,69.66000366210939,1.2222247339598864,68.52999877929689,1.0504743705144004,67.19999694824219,0.12173174071307313
1899,2015-10-02,70.66999816894531,70.7300033569336,68.36000061035156,68.80000305175781,7460400.0,0.009715678324485166,1.3819057331482858,-18.700236514842057,52.635767610530266,49.82355412873443,-0.6537387152543772,-0.5569722487239517,1.8237859475061384,-0.3807953982266383,20.436803682792622,2.3700027465820312,-0.2827115080095268,0.5949981689453097,-1.271216961322196,2.4612132992128153,-0.33810939618844316,1.5281057340790625,1.562156469782721,97.32624248024821,46.78724652050769,0.9331075651337541,10,-1.4249992370605469,-0.8199996948242188,-2.6999988555908203,-2.2099990844726562,7.370002746582031,4,0.09777846103222143,1.4520471350560253,69.98999786376953,7.235207001009156,69.66000366210939,1.2222247339598864,68.52999877929689,0.09777846103222143
1900,2015-10-05,72.2300033569336,72.33999633789062,70.91999816894531,71.05999755859375,7286800.0,0.022074504434808295,1.0431749447002838,0.6256731836281741,56.332846055918175,49.85046342663673,-2.219873883938149,-1.9765256081942937,0.18636789997243852,-1.9033415554240491,18.903268766208992,1.6699981689453125,-0.2176022039856207,2.0015033721923885,-0.04422033698179462,4.047227081366572,0.9786415176052969,3.02436522677948,-5.2000045776367045,97.86005848213624,45.953918561476144,1.0228618545870938,10,-2.5450057983398438,-2.3800048828125,-4.260004043579102,-3.7700042724609375,7.25,0,0.041395510519279366,1.3819057331482858,70.66999816894531,1.4520471350560253,69.98999786376953,7.235207001009156,69.66000366210939,0.041395510519279366
1901,2015-10-06,72.08000183105469,72.54000091552734,71.83000183105469,72.22000122070312,5782500.0,-0.002076720461131054,-1.2187492549412298,-0.11965700498842555,54.113220149651205,49.61239200893684,-1.9925227499703624,-1.796558262983254,0.28592117454199695,-1.7379285852418889,17.79756800295068,0.7099990844726562,0.01659308569767859,1.7740016937255803,-0.43105055239507806,3.9790539398462386,0.6714755706652511,2.8765278167859094,-4.943803100585924,89.25235477407716,40.75375769376802,1.1025261230603283,10,-2.295001983642578,-2.295001983642578,-4.110002517700195,-3.6200027465820312,7.099998474121094,1,0.0807436119170124,1.0431749447002838,72.2300033569336,1.3819057331482858,70.66999816894531,1.4520471350560253,69.98999786376953,0.0807436119170124
1902,2015-10-07,73.22000122070312,73.2300033569336,72.44999694824219,72.68000030517578,6208900.0,0.015815751396905275,1.785711366330159,-3.85716621253406,57.86908370280444,50.57091179446558,-3.102969861865745,-2.7947384728425106,-0.9206889895878305,-2.848865150900309,16.804100082823197,1.1500015258789062,0.08215254471875255,2.7330009460449247,0.20178712614421102,5.264214765945638,1.467394036094575,3.9986078559952745,-5.8676504028320124,99.7946174416947,49.65591510861118,1.2656069099503537,10,-3.0900001525878906,-3.0900001525878906,-5.290000915527344,-4.760002136230469,5.089996337890625,2,0.07006278568549718,-1.2187492549412298,72.08000183105469,1.0431749447002838,72.2300033569336,1.3819057331482858,70.66999816894531,0.07006278568549718
1903,2015-10-08,73.9000015258789,73.93000030517578,72.83000183105469,73.0,5713100.0,0.009287084045875638,1.291665673254973,1.6666666666666667,64.81614108043587,51.347139172687186,-3.5863431381054056,-3.357853206705755,-1.7017140736917327,-3.5024192907788745,15.87062842293882,1.0999984741210938,0.0996381750085078,3.229501342773432,0.2792991389315773,6.179703546615286,1.7544002408525046,4.704602444694359,-6.194991555664046,99.46142224523369,42.413390559434546,1.4751011019209284,10,-3.420001983642578,-3.420001983642578,-6.07750129699707,-5.44000244140625,4.209999084472656,3,0.07253045331094543,1.785711366330159,73.22000122070312,-1.2187492549412298,72.08000183105469,1.0431749447002838,72.2300033569336,0.07253045331094543
1904,2015-10-09,73.9800033569336,74.08999633789062,73.4000015258789,74.04000091552734,5947800.0,0.0010825687334616863,7.6255603242727705,-0.06666384096977918,62.345683009604436,54.274812017130806,-3.5208332509155156,-3.356332704570889,-1.8958218408974687,-3.557796065367228,14.996802398816406,0.6899948120117188,0.07092224075982756,3.148503112792966,-0.15281790579074084,6.449824131376673,1.4978426035011125,4.799163622084819,-5.7769941599218555,96.53018787094041,36.41387471798794,1.650660509291851,10,-3.3350067138671875,-3.4200057983398438,-6.385002136230469,-5.5200042724609375,4.9199981689453125,4,0.06447683734282172,1.291665673254973,73.9000015258789,1.785711366330159,73.22000122070312,-1.2187492549412298,72.08000183105469,0.06447683734282172
1905,2015-10-12,74.98999786376953,75.43000030517578,73.66999816894531,73.73999786376953,5586300.0,0.013652263598353587,-1.5323782864043032,-20.83418107833164,67.63390741078184,56.717816291918886,-3.6985516470794124,-4.1888747843626675,-2.9770112092340923,-4.530974854035321,14.28526416729027,1.7600021362304688,0.2234546395759196,3.9094978332519474,0.14967847419195834,7.6693171923119365,2.02958815372196,5.789407512781935,-6.19828995266991,87.77770478045348,23.01565806134802,1.8799096795299939,10,-3.1449966430664062,-3.759998321533203,-7.632497787475586,-6.529998779296875,3.8400039672851562,0,0.04067213146610027,7.6255603242727705,73.9800033569336,1.291665673254973,73.9000015258789,1.785711366330159,73.22000122070312,0.04067213146610027
1906,2015-10-13,75.0,75.25,74.1500015258789,74.45999908447266,7439400.0,0.00013337960415249484,1.1153798188020394,0.432000732421875,65.88234590137449,58.7301105042351,-3.010896311488125,-4.0530524276743165,-3.073422180996076,-4.497182882091593,13.499462750580804,1.0999984741210938,0.2537443045026322,3.695000076293951,-0.43897101782174275,7.828971170409645,1.6280145292361112,5.761985623351791,-5.411697001611245,85.5704758125424,18.702576675203332,2.0669855470578464,10,-3.104999542236328,-3.770000457763672,-6.055000305175781,-6.540000915527344,5.459999084472656,1,0.05973337809244783,-1.5323782864043032,74.98999786376953,7.6255603242727705,73.9800033569336,1.291665673254973,73.9000015258789,0.05973337809244783
1907,2015-10-14,74.19999694824219,75.26000213623047,73.72000122070312,74.83999633789062,7568300.0,-0.010666707356770888,1.0810668701156771,-1.1851820455219768,65.42053409246884,60.78328100150773,-1.6753513250689167,-3.162370242120204,-2.354786672581014,-3.6615848816229004,12.796559484020387,1.5400009155273438,0.8631196420060547,2.7344970703125,-1.5927174841425824,7.061711624767582,0.5708897930849588,4.898104347540041,-3.9106902730389947,52.692150815612095,-16.088195172025465,2.1636072772275394,10,-2.3049964904785156,-2.9699974060058594,-5.014997482299805,-5.739997863769531,5.950004577636719,2,0.06711595096705159,1.1153798188020394,75.0,-1.5323782864043032,74.98999786376953,7.6255603242727705,73.9800033569336,0.06711595096705159
1908,2015-10-15,75.33999633789062,75.41000366210938,74.58000183105469,74.95999908447266,6856200.0,0.015363873807752837,2.1922416702122978,-0.5937462747061488,67.18399509193044,62.39975072166331,-2.2089387795299444,-4.171269710469559,-3.5552355548657886,-4.741754364917028,12.770808292320707,1.2100067138671875,1.3156204583860216,3.655496597290039,-0.995246535641769,8.306239730221847,1.330125030824135,5.980868163755943,-4.433806427090715,95.56630436416663,25.122338721543557,2.3253715664659054,10,-2.164997100830078,-4.109996795654297,-6.004997253417969,-6.879997253417969,4.850006103515625,3,0.03942130827008583,1.0810668701156771,74.19999694824219,1.1153798188020394,75.0,-1.5323782864043032,74.98999786376953,0.03942130827008583
1909,2015-10-16,76.0,76.54000091552734,74.79000091552734,75.33000183105469,9117400.0,0.00876033573388213,1.0,1.7631658200654527,91.12146267447764,66.26515256816991,-2.272331779765281,-4.576838527187107,-4.2241326082522335,-5.352651569106968,12.600745644254216,1.75,1.7158275971035835,4.005000305175784,-0.9334826875457338,8.943483297897302,1.535758808815018,6.47424180153655,-4.550952841874988,81.18465509587243,2.21976344703738,2.4692414963607594,10,-1.8149986267089844,-4.215000152587891,-6.665000915527344,-7.540000915527344,4.1100006103515625,4,0.027763165925678512,2.1922416702122978,75.33999633789062,1.0810668701156771,74.19999694824219,1.1153798188020394,75.0,0.027763165925678512
1910,2015-10-19,76.98999786376953,77.33000183105469,75.93000030517578,75.93000030517578,9952600.0,0.013026287681177973,-1.6415183969597513,1.5820902320708738,90.8300789376592,70.34480354461525,-2.811809392343548,-5.352152285082525,-5.232013165837515,-6.2884053427535775,12.828347315752156,1.4000015258789062,2.174660500598762,4.684498214721685,-0.693654331141417,10.062650760584788,1.995421941790127,7.373574487653244,-4.828217179608188,90.58160914681827,5.66706952011171,2.6890762729315516,10,-2.0999984741210938,-4.80999755859375,-7.989997863769531,-8.529998779296875,2.8000030517578125,0,0.02480846493188693,1.0,76.0,2.1922416702122978,75.33999633789062,1.0810668701156771,74.19999694824219,0.02480846493188693
1911,2015-10-20,76.27999877929688,76.88999938964844,75.93000030517578,76.63999938964844,8148800.0,-0.009221965244485042,1.2325544259328258,-0.33962399953935624,83.29976605242634,73.17043491679546,-1.6130132015228043,-4.392440785307613,-4.553996116539366,-5.513689034460384,12.687362934359783,1.05999755859375,2.5225780297085123,3.672999191284177,-1.8927799539913366,9.23877833655969,0.8901096186464201,6.455888763921934,-3.2913027116325964,70.91404780522856,-16.520116593163408,2.7828895726377594,10,-1.1999969482421875,-4.099998474121094,-7.5149993896484375,-7.819999694824219,3.279998779296875,1,0.03342951091459523,-1.6415183969597513,76.98999786376953,1.0,76.0,2.1922416702122978,75.33999633789062,0.03342951091459523
1912,2015-10-21,75.45999908447266,76.94000244140625,75.30999755859375,76.94000244140625,7277900.0,-0.010749865075335818,1.2027043049276498,4.111113465858518,76.22242118614685,74.43779937298557,-0.4937811931981315,-3.3911025729067887,-3.7432837539693082,-4.639949230823191,12.825005516108925,1.6300048828125,2.7010340608594845,2.6274993896484347,-3.02045236785348,8.27545114715035,-0.19647648910252258,5.451475268399392,-1.7766940946659133,31.99990012428977,-55.64451780529997,2.823975878750956,10,-0.09499740600585938,-3.279998779296875,-6.659999847412109,-7.0,4.379997253417969,2,0.06626027114581357,1.2325544259328258,76.27999877929688,-1.6415183969597513,76.98999786376953,1.0,76.0,0.06626027114581357
1913,2015-10-22,76.41999816894531,76.8499984741211,75.63999938964844,75.88999938964844,9093400.0,0.012721959927378235,-1.3495155699090398,-0.3581064710521839,76.8440541337615,76.0487294978919,-1.1831475115368875,-4.073208083478818,-4.7074092177685,-5.538962582902911,12.855833798163557,1.3899993896484375,2.9813936081314836,3.278498458862302,-2.4479207378963395,9.004917655620943,0.4152888604829883,6.141708057241615,-2.1532216845388916,64.17309708250856,-21.32764960517028,2.8632095983793193,10,-0.9199981689453125,-4.239997863769531,-7.674999237060547,-7.959999084472656,2.5900039672851562,3,0.04880925734501451,1.2027043049276498,75.45999908447266,1.2325544259328258,76.27999877929688,-1.6415183969597513,76.98999786376953,0.04880925734501451
1914,2015-10-23,77.06999969482422,77.62999725341797,74.94999694824219,77.45999908447266,11971300.0,0.008505646970075942,6.342509562927196,-0.7358495998157425,74.69385117702836,76.83316769414151,-1.5072407581738645,-4.448822471737628,-5.366641895008186,-6.122142403294049,13.495716500165548,2.6800003051757812,3.148146039710582,3.6095001220703153,-2.2511531539800274,9.470153398120658,0.6791734840451369,6.539826760095494,-2.313107154954082,79.10457108858353,-4.633167556848832,2.930326638025175,10,-1.3950004577636719,-4.740001678466797,-8.09000015258789,-8.610000610351562,2.8400039672851562,4,0.040482713882656896,-1.3495155699090398,76.41999816894531,1.2027043049276498,75.45999908447266,1.2325544259328258,76.27999877929688,0.040482713882656896
1915,2015-10-26,78.18000030517578,78.30999755859375,77.08999633789062,78.08000183105469,8019400.0,0.014402499218202358,5.777916710819116,-0.25640674517782386,78.34571218894801,78.21798617053858,-2.365958762682837,-4.947724185401668,-6.482514705625775,-7.146372665662199,12.995753348934356,1.2399978637695312,3.197549239964758,4.1705005645751925,-1.2623670560577125,9.603368185208097,1.4540667542587329,6.886934374891652,-3.2300033569335938,96.13103482727145,12.550088192224422,2.7164338103164556,10,-2.1650009155273438,-5.510002136230469,-9.002500534057617,-9.720001220703125,0.8600006103515625,0,0.024686624426221826,6.342509562927196,77.06999969482422,-1.3495155699090398,76.41999816894531,1.2027043049276498,75.45999908447266,0.024686624426221826
1916,2015-10-27,77.5199966430664,78.18000030517578,77.05999755859375,78.02999877929688,9527400.0,-0.00844210360108788,1.765421168137592,-5.100099183642328,70.91436158409286,78.82841144738569,-1.4649576847872225,-3.7731299028646106,-5.842298899763463,-6.406120589422969,12.460675657105401,1.1200027465820312,3.3007902281596273,3.0609970092773438,-1.9328707019849105,8.054864720539598,0.5640631536462166,5.557930864908471,-2.5699996948242188,76.48807226125221,-4.833676138833766,2.4969338556311267,10,-1.0749969482421875,-4.849998474121094,-8.342496871948242,-9.05999755859375,0.7700042724609375,1,0.029282822120245466,5.777916710819116,78.18000030517578,6.342509562927196,77.06999969482422,-1.3495155699090398,76.41999816894531,0.029282822120245466
1917,2015-10-28,78.87000274658203,78.88999938964844,77.44000244140625,77.81999969482422,10850200.0,0.01741494016997458,1.6605537979113587,-2.058820889493919,72.69404420166661,79.44063912624524,-2.3276346923464217,-4.635428882921815,-7.198747849944482,-7.656195989825079,12.558444663749723,1.4499969482421875,3.282109379892077,3.950503158569333,-0.8758341663618552,8.776840483500521,1.537334496103739,6.363671821034927,-3.2480056762695284,99.49247130265053,19.61987046864209,2.413168662465591,10,-2.0300025939941406,-5.910003662109375,-9.722503662109375,-10.410003662109375,1.529998779296875,2,0.00874850751848899,1.765421168137592,77.5199966430664,5.777916710819116,78.18000030517578,6.342509562927196,77.06999969482422,0.00874850751848899
1918,2015-10-29,78.51000213623047,78.70999908447266,77.93000030517578,78.58999633789062,7648600.0,-0.004564480763469492,3.874997019764919,-0.07618473253600337,70.16916450398793,77.11260599619084,-1.6435134562644862,-3.799189865557935,-6.847249517706146,-7.201654622666297,13.254010865984256,0.94000244140625,3.310611300292109,3.1645023345947294,-1.3218858396125341,7.650890508801993,0.9213082474910976,5.407696421698361,-2.2344046020507733,90.3554056356792,12.069802678750278,2.243194087103634,10,-1.5900039672851562,-5.5500030517578125,-9.362503051757812,-10.050003051757812,1.0400009155273438,3,0.016940442815838397,1.6605537979113587,78.87000274658203,1.765421168137592,77.5199966430664,5.777916710819116,78.18000030517578,0.016940442815838397
1919,2015-10-30,77.58000183105469,78.80999755859375,77.55999755859375,78.72000122070312,11186500.0,-0.011845628325955815,-1.118629821680266,14.25102527420124,61.61435008262314,73.86641390118685,-0.5205631168219611,-2.4506104116228187,-5.922226261931456,-6.2083864853795205,13.618229151455768,1.25,3.400938340012459,1.8890018463134766,-2.120244068019659,5.898247760646612,-0.11562111085309823,3.8936248034800514,-0.7815239257812436,28.415505582376532,-46.65892719478037,2.004622957166568,10,-0.660003662109375,-4.620002746582031,-8.432502746582031,-9.120002746582031,1.4899978637695312,4,0.018432589216611284,3.874997019764919,78.51000213623047,1.6605537979113587,78.87000274658203,1.765421168137592,77.5199966430664,0.018432589216611284
1920,2015-11-02,75.22000122070312,76.20999908447266,74.52999877929688,75.19000244140625,29966000.0,-0.030420218544089717,-1.4888780884779709,-0.026314732770274792,50.81481841496399,70.25697527480213,1.7455197383713426,0.15270810294308035,-3.505752245096346,-3.798358729404896,14.085194301148357,3.0500030517578125,3.319093567229416,-0.6204986572265625,-4.295394677935263,3.0543973634821384,-2.457946667580913,1.216949353127788,3.6699981689453125,15.825741853522645,-55.52835480790955,1.837448010354347,11,1.4899978637695312,-2.2600021362304688,-6.180002212524414,-6.760002136230469,2.6599960327148438,0,0.062350470158133886,-1.118629821680266,77.58000183105469,3.874997019764919,78.51000213623047,1.6605537979113587,78.87000274658203,0.062350470158133886
1921,2015-11-03,77.9000015258789,78.58000183105469,74.80999755859375,75.12999725341797,18899900.0,0.03562882560068559,-1.2111438262379295,92.33723296032554,62.02861367863012,68.67988555174472,-0.7604906339103792,-2.180723137489153,-6.005739571048366,-6.4072901553398225,15.080659963278478,3.7700042724609375,2.9951672079667304,1.7685016632080135,-1.5577787085337746,5.094782034949802,0.10536147733711232,3.4316418490789147,0.9099960327148438,77.29363015640257,3.4310812431404543,1.6631401858708952,11,-1.19000244140625,-4.855003356933594,-9.657501220703125,-9.44000244140625,0.220001220703125,1,0.014634138219749904,-1.4888780884779709,75.22000122070312,-1.118629821680266,77.58000183105469,3.874997019764919,78.51000213623047,0.014634138219749904
1922,2015-11-04,78.3499984741211,78.83000183105469,77.9000015258789,78.37000274658203,8640800.0,0.005776597425260599,-1.021743817690279,-0.007221747872311125,60.24506491732578,66.8355534165852,-0.8464422896713018,-2.347020921420551,-6.221972367886309,-6.770744941602686,16.19178567146986,0.9300003051757812,2.6211663958142424,1.961998748779294,-1.2063891340119426,5.130386631570531,0.3778048073836686,3.5461926901749194,-3.8199996948242188,88.83713915650894,16.987975686385468,1.5841939413956199,11,-1.6399993896484375,-4.774997711181641,-10.344999313354492,-9.889999389648438,-2.2399978637695312,2,-0.0007657633664609476,-1.2111438262379295,77.9000015258789,-1.4888780884779709,75.22000122070312,-1.118629821680266,77.58000183105469,-0.0007657633664609476
1923,2015-11-05,79.26000213623047,79.70999908447266,78.41999816894531,78.41999816894531,9392600.0,0.011614597062308052,-2.071416245084059,-41.99122807017544,60.910307693171895,65.30404858504559,-1.4653199054520485,-2.988077971706417,-7.002742951967207,-7.595061806130403,17.171179000336583,1.3600006103515625,2.4322926585713276,2.6040023803710994,-0.584976037657853,5.792980798400052,1.0095131713566303,4.1984915893855685,-4.644003295898443,91.31280073878457,19.79171058911669,1.5944892090144747,11,-2.140003204345703,-5.225002288818359,-9.820003509521484,-10.800003051757812,-2.3899993896484375,3,0.014383035060849814,-1.021743817690279,78.3499984741211,-1.2111438262379295,77.9000015258789,-1.4888780884779709,75.22000122070312,0.014383035060849814
1924,2015-11-06,78.75,79.56999969482422,78.31999969482422,79.56999969482422,8221600.0,-0.006434546082321413,2.0487816224564797,-0.9761855024023397,56.08575515366144,62.8307200255693,-0.7732655979329905,-2.2160130245707705,-6.421896316539176,-6.997317107790366,18.106338801194628,1.25,2.372965947857068,1.8555004119873075,-1.201562430617372,4.912563254591987,0.32696899068497487,3.38403183328964,-3.9302411499023435,81.46720023330039,11.846676941735993,1.5285314213023387,11,-1.6300010681152344,-4.715000152587891,-9.20250129699707,-10.290000915527344,-0.12999725341796875,4,0.01015876891121037,-2.071416245084059,79.26000213623047,-1.021743817690279,78.3499984741211,-1.2111438262379295,77.9000015258789,0.01015876891121037
1925,2015-11-09,78.04000091552734,78.4000015258789,77.29000091552734,78.4000015258789,10157300.0,-0.009015861390128999,5.166659602424448,0.4390252979651839,56.08575515366144,61.183097088854694,-0.095228109311563,-1.334204905685624,-5.649776520717495,-6.21478865296919,18.263920685322553,1.4599990844726562,2.216515334134826,0.9930011749267607,-1.9667882327727426,3.952790582626264,-0.486893528922991,2.4728958787765123,-3.0246324560546896,65.91841532853874,-3.3923146126670787,1.479894703849752,11,-0.9200019836425781,-2.7250022888183594,-8.492502212524414,-9.580001831054688,1.8199996948242188,0,0.013198344018624075,2.0487816224564797,78.75,-2.071416245084059,79.26000213623047,-1.021743817690279,78.3499984741211,0.013198344018624075
1926,2015-11-10,79.4800033569336,79.52999877929688,77.61000061035156,77.6500015258789,8440300.0,0.018452106926099887,-1.0104654321184912,-5.083329801212224,63.328911527455666,60.142526791720144,-1.372274704650465,-2.5522216337816843,-6.972248641518149,-7.560218496103772,18.611274083169818,1.9199981689453125,2.1068844412559713,2.209003448486328,-0.7764862146160141,5.19449311158867,0.7162586169351499,3.7017482800375063,-4.276849672460941,90.49603712554462,15.785555484839293,1.4927448315511733,11,-2.360004425048828,-3.710002899169922,-9.712505340576172,-11.020004272460938,-0.7900009155273438,1,-0.02013092647128134,5.166659602424448,78.04000091552734,2.0487816224564797,78.75,-2.071416245084059,79.26000213623047,-0.02013092647128134
1927,2015-11-11,79.18000030517578,80.25,79.16999816894531,79.8499984741211,8024400.0,-0.0037745727112081795,-2.1304290137107476,-0.3661188516730453,59.57003504119707,58.96484574029894,-1.1439753672563313,-1.9605164643198805,-6.4803412469499335,-7.1728139915217355,19.33877918477384,1.0800018310546875,1.826905366699748,1.6600002288818416,-1.066503496122607,4.38650395388629,0.2967483663796173,3.023252091384066,-3.796572804703132,63.85135048057467,-11.688398865756703,1.3632518625022216,11,-1.7900009155273438,-2.8300018310546875,-9.395000457763672,-10.720001220703125,-2.8600006103515625,2,-0.013387188109475923,-1.0104654321184912,79.4800033569336,5.166659602424448,78.04000091552734,2.0487816224564797,78.75,-0.013387188109475923
1928,2015-11-12,78.30999755859375,79.1500015258789,78.13999938964844,78.86000061035156,8939800.0,-0.010987657782632776,-1.2696692783787955,0.8209023207087385,54.234958937347855,58.144913390823916,-0.3412085456393612,-0.902891884282468,-5.445864159636216,-6.224850687148191,19.808819797599487,1.0400009155273438,1.6815458964298102,0.6414974212646456,-1.902485842985925,3.1854806855152162,-0.6304942108606468,1.913489053389938,-2.6345757081494554,34.45935670781214,-38.951105305294185,1.2719916321252887,11,-0.9199981689453125,-1.7699966430664062,-8.179996490478516,-9.929996490478516,-1.1399993896484375,3,-0.028093436557651397,-2.1304290137107476,79.18000030517578,-1.0104654321184912,79.4800033569336,5.166659602424448,78.04000091552734,-0.028093436557651397
1929,2015-11-13,78.11000061035156,78.97000122070312,77.7699966430664,78.0199966430664,9913200.0,-0.002553913350495818,-3.0677847749343745,-0.1636426688861146,49.74508521516475,58.026054146401776,-0.06495585990040809,-0.5657186232445071,-5.105471287168768,-5.93832311832918,19.700724721206246,1.2000045776367188,1.3795710983950897,0.3360004425048828,-2.088858375408833,2.7608592604185986,-0.876428966451968,1.5484298514617336,-2.160104070933926,27.702700961149358,-41.06434289658367,1.2124294089568566,11,-0.5800018310546875,-1.2849998474121094,-7.630001068115234,-9.729999542236328,-0.7300033569335938,4,-0.015875020536169293,-1.2696692783787955,78.30999755859375,-2.1304290137107476,79.18000030517578,-1.0104654321184912,79.4800033569336,-0.015875020536169293
1930,2015-11-16,78.9000015258789,78.91000366210938,77.58000183105469,77.79000091552734,7805000.0,0.010113953518810392,1.3539753699902777,12.33279647367975,54.978366893089515,57.24269339245283,-0.3107291159722507,-1.2704254185248374,-5.703026785693481,-6.632489038961097,19.205103625401303,1.3300018310546875,1.1367832124782211,1.030501174926755,-1.4147102617773015,3.4757126116308115,-0.19210454342527328,2.253106893278783,-2.6920987788263346,49.4382247215412,-17.594052131121522,1.2226057183520296,11,-0.13000106811523438,-1.94000244140625,-8.297504425048828,-10.520000457763672,-0.34000396728515625,0,-0.0035487804040794657,-3.0677847749343745,78.11000061035156,-1.2696692783787955,78.30999755859375,-2.1304290137107476,79.18000030517578,-0.0035487804040794657
1931,2015-11-17,78.83000183105469,79.27999877929688,78.47000122070312,78.94000244140625,6942600.0,-0.0008871951010198664,1.0506441581519326,-0.099099594473847,49.84101396881654,56.086687731507354,-0.10609242677438147,-1.0536098052631502,-5.48159306332046,-6.468164143734597,18.748482148648684,0.80999755859375,1.078118294634777,0.8330013275146513,-1.5277056217823315,3.193708276811634,-0.347352147133833,2.0133548021631356,-2.3795732488252668,46.816511506963614,-15.444291113454724,1.1803534746484885,11,-0.060001373291015625,-1.845001220703125,-7.292501449584961,-10.450000762939453,-0.5699996948242188,1,0.01306607580073793,1.3539753699902777,78.9000015258789,-3.0677847749343745,78.11000061035156,-1.2696692783787955,78.30999755859375,0.01306607580073793
1932,2015-11-18,80.45999908447266,80.5,78.73999786376953,78.95999908447266,7212400.0,0.02067737175639439,1.2278482235120283,-13.636287973366626,57.039697071856196,55.6566198846945,-1.5704610944247435,-2.413557689654766,-6.908112060632021,-7.960986941760012,18.895790520284127,1.7600021362304688,1.4037569848695597,2.21299858093262,-0.07433210818292935,4.500329270048169,1.0693332363748453,3.3566639254903947,-3.781596217176997,98.6301047736002,38.273899213756124,1.1436653445577745,11,-1.5649986267089844,-3.3499984741210938,-8.897499084472656,-12.204998016357422,-1.9300003051757812,2,-0.021998467104233255,1.0506441581519326,78.83000183105469,1.3539753699902777,78.9000015258789,-3.0677847749343745,78.11000061035156,-0.021998467104233255
1933,2015-11-19,80.1500015258789,81.01000213623047,79.8499984741211,80.5999984741211,6082200.0,-0.003852815835459933,-1.20952436312906,-0.2999979654947917,59.712770380656515,56.059621576582835,-1.2526725285237177,-1.9075930332216444,-6.414353211499034,-7.5210908051133885,19.131095103610008,1.160003662109375,1.3290718074014478,1.7165008544921818,-0.5517823866526612,3.984784095637025,0.5823592339197603,2.8506424750646033,-3.1658708879669035,74.92709813891724,10.09560025703226,1.1341416205724186,11,-1.0,-2.3800010681152344,-8.587501525878906,-12.06500244140625,-0.94000244140625,3,-0.04778542430617483,1.2278482235120283,80.45999908447266,1.0506441581519326,78.83000183105469,1.3539753699902777,78.9000015258789,-0.04778542430617483
1934,2015-11-20,80.19000244140625,81.0,79.9800033569336,80.58999633789062,6764300.0,0.000499075667695692,-1.4878207633190048,0.8888813536333119,72.77726650983638,57.91423394949116,-1.1923123621723732,-1.7938374244343436,-6.283425321449087,-7.4408187385730855,19.000049179758374,1.0199966430664062,1.2698657276608856,1.600501632690424,-0.7018408720248743,3.9028441374057223,0.44933038033276773,2.7516728850480803,-2.803284653662402,76.09330548493361,4.853765498468178,1.151171252357651,11,-0.8950004577636719,-2.420001983642578,-7.9875030517578125,-12.105003356933594,-1.8400039672851562,4,-0.03766060831171081,-1.20952436312906,80.1500015258789,1.2278482235120283,80.45999908447266,1.0506441581519326,78.83000183105469,-0.03766060831171081
1935,2015-11-23,80.11000061035156,80.77999877929688,79.55999755859375,80.58999633789062,5910600.0,-0.0009976534308393514,1.837210127570483,1.2000076295109483,63.2972184401708,57.9107124953484,-0.8803837841947342,-1.6462344890750416,-6.005721690566332,-7.246015275383016,18.44256037337628,1.220001220703125,1.1250034324122566,1.4239997863769531,-0.9661860120965002,3.8141855848504065,0.22890688714022644,2.61909268561368,-2.360954387759051,64.56688183153462,-5.662850317107811,1.195092899236727,11,-0.8149986267089844,-2.3400001525878906,-7.125,-11.84000015258789,-2.55999755859375,0,-0.03407818419840125,-1.4878207633190048,80.19000244140625,-1.20952436312906,80.1500015258789,1.2278482235120283,80.45999908447266,-0.03407818419840125
1936,2015-11-24,79.79000091552734,80.19999694824219,79.20999908447266,79.2300033569336,6040800.0,-0.003994503712222763,-2.29995931030975,-1.1666719649044728,58.80196237536958,57.82537108803423,-0.5719312539685149,-1.2094618434084907,-5.503781398038569,-6.809993262312318,17.789910844077873,0.9899978637695312,1.1025414959499358,0.9904998779296932,-1.382075813313378,3.3630755691727643,-0.19578796769184237,2.1767877235512287,-1.7148591015710366,46.255553987107355,-20.72734715570227,1.186287845621538,11,-0.4949989318847656,-2.020000457763672,-6.255001068115234,-11.125,-4.090003967285156,1,-0.015415507492421043,1.837210127570483,80.11000061035156,-1.4878207633190048,80.19000244140625,-1.20952436312906,80.1500015258789,-0.015415507492421043
1937,2015-11-25,79.55999755859375,80.08999633789062,79.55999755859375,79.77999877929688,4268700.0,-0.002882608776719975,-3.8181439866833125,-0.3928610354223433,51.99996744794978,57.577038700323335,-0.3155390062953529,-0.9751097444151782,-5.10623294590431,-6.458538564433695,16.77503107176751,0.529998779296875,1.1343855748200724,0.725996780395505,-1.670837887778589,3.122831448569599,-0.4724205536915349,1.9244141144825448,-1.1913697124100224,19.444326707074133,-42.62436747947353,1.1984173340870456,11,-0.2649955749511719,-1.7899971008300781,-5.929996490478516,-10.894996643066406,-3.2900009155273438,2,-0.01633981224554304,-2.29995931030975,79.79000091552734,1.837210127570483,80.11000061035156,-1.4878207633190048,80.19000244140625,-0.01633981224554304
1938,2015-11-27,79.83999633789062,80.1500015258789,79.61000061035156,79.63999938964844,3139500.0,0.003519341225352246,-3.1539409589764658,-0.9090719933416562,57.49653161841716,58.43831052290694,-0.3974834598180621,-1.2125267247279083,-5.211011504526681,-6.597619098072755,15.71730693856021,0.5900039672851562,0.9261997644571238,0.9394958496093722,-1.4930244264338768,3.372016125652621,-0.2767642884122523,2.1557559876309966,-1.2072310627022205,35.19535928462742,-23.41080774882567,1.2162601380216223,11,-0.5449943542480469,-2.069995880126953,-6.067495346069336,-11.174995422363281,-4.569999694824219,4,-0.016407785805120922,-3.8181439866833125,79.55999755859375,-2.29995931030975,79.79000091552734,1.837210127570483,80.11000061035156,-0.016407785805120922
1939,2015-11-30,79.01000213623047,80.12999725341797,78.95999908447266,80.05999755859375,8874600.0,-0.010395719435501216,-1.0347767244067325,-5.250057221332113,56.56293166993935,58.61437327589025,0.6410107897010704,-0.2844936294877556,-4.174110717298731,-5.635211879403073,14.742047892802656,1.1699981689453125,0.7916570437722754,0.038001632690424,-2.3138180259431778,2.3898212913240258,-1.137908196626384,1.213911462007232,-0.13951317493786064,2.747420886938223,-52.664537471120724,1.175909829316801,11,0.7299995422363281,-1.2400016784667969,-5.170001983642578,-10.345001220703125,-5.220001220703125,0,0.0025312864553193037,-3.1539409589764658,79.83999633789062,-3.8181439866833125,79.55999755859375,-2.29995931030975,79.79000091552734,0.0025312864553193037
1940,2015-12-01,79.91000366210938,79.93000030517578,78.7699966430664,79.52999877929688,6702100.0,0.011390982173713926,4.523851044504996,-0.36191099000908267,53.138689058109264,58.980781619145,-0.1124842274514748,-0.8591663530323359,-4.88439706868833,-6.418097555989235,15.74928023270647,1.160003662109375,0.8407278508885412,0.7035030364990291,-0.8842832257343645,2.2912892987324227,-0.09039009461767478,1.497396167615733,1.0999984741210938,79.72075354926828,27.55919887491733,0.793893131116698,12,-0.035003662109375,-2.140003204345703,-5.907505035400391,-11.09500503540039,-7.030006408691406,1,-0.0195220262357213,-1.0347767244067325,79.01000213623047,-3.1539409589764658,79.83999633789062,-3.8181439866833125,79.55999755859375,-0.0195220262357213
1941,2015-12-02,79.04000091552734,80.1500015258789,78.97000122070312,79.83000183105469,7310000.0,-0.010887282026174616,-1.537634232179627,-2.078923064567941,49.05660765366241,58.09377168379013,0.8833312512137468,0.10605901609008583,-3.813791080790452,-5.452412839641028,15.694522608396394,1.1800003051757812,0.9773546129831487,-0.22349967956543537,-1.6911051115883424,1.2441057524574717,-0.9573023955768889,0.5103030364460182,1.9252011108398506,19.565457762052187,-29.831987989758087,0.7338027160114551,12,0.8499984741210938,-1.2700004577636719,-4.697502136230469,-9.885002136230469,-5.120002746582031,2,-0.01885118732933644,4.523851044504996,79.91000366210938,-1.0347767244067325,79.01000213623047,-3.1539409589764658,79.83999633789062,-0.01885118732933644
1942,2015-12-03,78.29000091552734,79.7699966430664,78.08000183105469,79.36000061035156,8689600.0,-0.00948886628685075,-1.268452664403447,1.3544284238075464,49.863036605439866,56.99935681987717,1.4451155835494092,0.8973408137755143,-2.8903333471133266,-4.61938167652761,15.287517453081309,1.6899948120117188,0.954776497788373,-0.9704998016357393,-2.4461903704155787,0.5051907671441,-1.708345086025659,-0.23265451724581965,2.6312970031738416,10.144884803496991,-39.442589848171856,0.7378452843899184,12,1.25,-0.5200004577636719,-3.732501983642578,-9.135002136230469,-3.529998779296875,3,-0.033082180827660124,-1.537634232179627,79.04000091552734,4.523851044504996,79.91000366210938,-1.0347767244067325,79.01000213623047,-0.033082180827660124
1943,2015-12-04,80.4000015258789,80.4000015258789,78.44999694824219,78.58000183105469,9944600.0,0.026951086801342505,1.1428625325402115,-1.700934779353569,62.43214518548708,55.849898894949476,-0.6992240512675636,-1.1835564284563986,-4.7758926151688,-6.631961223249448,14.626443250728617,2.1100006103515625,1.0832687983880334,1.0825008392334041,-0.47869839781034784,2.643700076277156,0.30190122071152814,1.86310045775528,0.4076445493164158,100.0,45.67611389424256,0.7805996185218779,12,-0.970001220703125,-2.6300010681152344,-5.500001907348633,-10.955001831054688,-7.3000030517578125,4,-0.0513682189605823,-1.268452664403447,78.29000091552734,-1.537634232179627,79.04000091552734,4.523851044504996,79.91000366210938,-0.0513682189605823
1944,2015-12-07,79.55000305175781,80.48999786376953,79.06999969482422,80.12999725341797,15262400.0,-0.010572120124245243,1.1846202602219575,-0.31867818621594546,53.50594261738532,54.76197935908442,0.056371429100963155,-0.2851716146654866,-3.721209573075015,-5.697277327805125,14.015950825230416,1.4199981689453125,0.9472642905252968,0.1925022125244169,-1.3483369027215701,1.733341327770404,-0.5779173450985695,0.9629217701474033,1.1485372536718899,60.99600168416788,5.80402313835198,0.7704195576229932,12,-0.2650032043457031,-1.7800025939941406,-4.610004425048828,-10.105003356933594,-5.75,0,-0.05380271834693329,1.1428625325402115,80.4000015258789,-1.268452664403447,78.29000091552734,-1.537634232179627,79.04000091552734,-0.05380271834693329
1945,2015-12-08,79.06999969482422,79.66999816894531,78.36000061035156,78.9800033569336,11344000.0,-0.006033982885221056,1.031014537325085,-0.15516765104379054,51.23965834815731,53.92172335606083,0.41721068902229774,0.29086600517572947,-2.9253686550003835,-5.13946977965081,13.834012430976166,1.30999755859375,0.7734528736649082,-0.3390010833740291,-1.758503263376113,1.0805010966280548,-1.0487521733750782,0.37075000662701996,1.523799071630478,41.078817156985345,-14.545837117957966,0.7097510900010423,12,0.21500015258789062,-1.2999992370605469,-4.130001068115234,-9.625,-7.239997863769531,1,-0.06677625900689732,1.1846202602219575,79.55000305175781,1.1428625325402115,80.4000015258789,-1.268452664403447,78.29000091552734,-0.06677625900689732
1946,2015-12-09,77.87999725341797,79.75,77.4000015258789,78.83000183105469,15361500.0,-0.015049986670028326,-1.4607364977411352,-10.556035944387927,36.03895943047099,52.14827802078541,1.4614766736745963,1.428071965553329,-1.4697211925615932,-3.9068532754532157,13.325836323386048,2.3499984741210938,0.40216009617272164,-1.4490032196044922,-3.0235370701830817,0.12553063097409733,-2.23627014489378,-0.6617362943152045,2.6132496356207326,15.533860725114318,-33.219500631910684,0.7872669252892927,12,1.06500244140625,0.030002593994140625,-3.0449981689453125,-8.43499755859375,-6.489997863769531,2,-0.06420133765195479,1.031014537325085,79.06999969482422,1.1846202602219575,79.55000305175781,1.1428625325402115,80.4000015258789,-0.06420133765195479
1947,2015-12-10,78.12000274658203,79.11000061035156,77.62999725341797,77.91000366210938,8717100.0,0.0030817347409899387,-2.8441051453030406,-0.22105060271926372,38.93132057387606,50.08547679361418,1.1127438115263004,1.1642753997417117,-1.4722447632723004,-4.091558793205621,12.481156996040646,1.4800033569335938,0.19369302544666311,-1.1559978485107365,-2.820442736706397,0.5084470396849241,-1.988220292608574,-0.3237754044128991,2.1876494206670856,23.30103799393598,-21.226878267509885,0.8322224440978311,12,0.8249969482421875,1.029998779296875,-3.242504119873047,-8.675003051757812,-7.44000244140625,3,-0.05376349756747134,-1.4607364977411352,77.87999725341797,1.031014537325085,79.06999969482422,1.1846202602219575,79.55000305175781,-0.05376349756747134
1948,2015-12-11,76.11000061035156,77.13999938964844,75.5199966430664,77.13999938964844,15625800.0,-0.025729673138272013,2.1456401291813574,-4.904777475022707,31.68762806956026,47.321554171349845,2.8362680329541092,3.163186766882461,0.7461409307310873,-2.0365850453126484,12.67394172073426,2.600006103515625,-0.009375223839214186,-3.0560001373291072,-5.20848631020408,-0.9035139644541346,-4.132243223766594,-1.979757050891621,4.0231925184153425,11.871304273073925,-27.47973042580857,1.0762430864374877,12,1.8949966430664062,2.154998779296875,-0.9675006866455078,-6.665000915527344,-4.5500030517578125,4,-0.017737465028182964,-2.8441051453030406,78.12000274658203,-1.4607364977411352,77.87999725341797,1.031014537325085,79.06999969482422,-0.017737465028182964
1949,2015-12-14,76.87000274658203,77.33000183105469,75.58000183105469,76.19999694824219,10361000.0,0.009985575221859833,1.2012523691850003,-0.6504918372788955,36.29444261921559,45.44997123369498,1.9453589996220018,2.4301173339908786,0.18572826485791438,-2.7432268416406203,13.045157354643303,1.75,-0.12271107561929284,-2.2339981079101534,-4.577512124213001,0.10951590839269443,-3.40575511606157,-1.0622410997587366,2.8941346633288276,31.915012580374615,-4.070973174384022,1.1717570081514206,12,1.1349945068359375,1.3949966430664062,-1.2925033569335938,-3.7150039672851562,-4.170005798339844,0,-0.04904389407776588,2.1456401291813574,76.11000061035156,-2.8441051453030406,78.12000274658203,-1.4607364977411352,77.87999725341797,-0.04904389407776588
1950,2015-12-15,78.62000274658203,79.44999694824219,78.20999908447266,78.37000274658203,11355300.0,0.022765707525330026,-3.3508137916265124,0.37313109919265763,45.5849176544562,45.06422790044985,-0.007678599740515324,0.6936276307346816,-1.3905233335391927,-4.4778484647318635,13.018589153606971,2.5799942016601562,-0.27716530493734126,-0.46999816894530966,-2.821973540882823,1.8819772029922035,-1.6459858549140733,0.705989517023454,-3.100006103515625,73.28613814062965,37.00469123753365,1.1759876859687581,12,-0.6150054931640625,-0.35500335693359375,-3.0425033569335938,-5.250003814697266,-6.8800048828125,1,-0.061307549306003684,1.2012523691850003,76.87000274658203,2.1456401291813574,76.11000061035156,-2.8441051453030406,78.12000274658203,-0.061307549306003684
1951,2015-12-16,79.86000061035156,79.9800033569336,78.1500015258789,79.44999694824219,10497500.0,0.015772040453451153,4.630695556233714,1.6400146484375,51.05190338817648,45.19632420964281,-1.2506460184251296,-0.4903914458841001,-2.4339458591801844,-5.680092141405964,12.776296693462152,1.8300018310546875,-0.33963541090153626,0.7184997558593693,-1.65451737075783,3.0915168824765686,-0.46800880744923745,1.905008319167976,-4.279998779296875,97.30935950816139,56.46510913537567,1.1865085633086,12,-1.8550033569335938,-1.595001220703125,-3.6425018310546875,-6.490001678466797,-7.980003356933594,2,-0.10055094813330134,-3.3508137916265124,78.62000274658203,1.2012523691850003,76.87000274658203,2.1456401291813574,76.11000061035156,-0.10055094813330134
1952,2015-12-17,78.69000244140625,80.27999877929688,78.62999725341797,79.9800033569336,7555300.0,-0.014650615577301407,-1.3404089539155795,-3.146315593598809,46.2046428992286,43.39326840005854,-0.020049010799468192,0.5693973040215212,-1.1136660857907117,-4.492811026696813,11.99841478584994,1.6500015258789062,-0.4718637267553447,-0.3629985809326115,-2.659770579974662,1.933773418109439,-1.5113845804536368,0.7853874185884138,-2.9340005493164085,66.59673058151668,24.003642272355627,1.148385999521025,12,-0.6850051879882812,-0.4250030517578125,-2.2450027465820312,-5.320003509521484,-7.779998779296875,3,-0.09276912981663077,4.630695556233714,79.86000061035156,-3.3508137916265124,78.62000274658203,1.2012523691850003,76.87000274658203,-0.09276912981663077
1953,2015-12-18,76.31999969482422,78.19000244140625,76.27999877929688,78.04000091552734,16271200.0,-0.030118219253414957,-1.1222226931717034,1.3333333333333333,41.94128343742029,42.10830626895131,1.9113402280326142,2.7803014107127524,1.3602553112025788,-2.139409671921385,11.20211587298116,2.410003662109375,-0.5738350078906649,-2.541501235961917,-5.079194267215954,-0.003808204707880236,-3.8103477515889352,-1.2726547203348986,-0.2925579895019581,15.744645622510301,-30.571364332190743,1.2688465156270152,12,1.5799980163574219,1.9449996948242188,0.5499992370605469,-2.6800003051757812,-6.989997863769531,4,-0.07389936336740999,-1.3404089539155795,78.69000244140625,4.630695556233714,79.86000061035156,-3.3508137916265124,78.62000274658203,-0.07389936336740999
1954,2015-12-21,77.16999816894531,77.36000061035156,76.4000015258789,76.9000015258789,8442100.0,0.011137296613206615,1.9538364026902355,-0.15697468107379217,41.76681766496717,41.05576841526351,0.7691152154358036,1.783913354405712,0.6236160287639763,-3.0071431458596862,10.362783977386451,1.0400009155273438,-0.6145928234786027,-1.5405025482177734,-4.104615287485984,1.0236101910504374,-2.822558917851879,-0.25844617858366803,-0.8899993896484375,22.249984741210938,-19.020957162381592,1.282056369634107,12,0.7299995422363281,1.095001220703125,-0.20499801635742188,-3.529998779296875,-2.6800003051757812,0,-0.07269665340758213,-1.1222226931717034,76.31999969482422,-1.3404089539155795,78.69000244140625,4.630695556233714,79.86000061035156,-0.07269665340758213
1955,2015-12-22,77.37999725341797,77.48999786376953,76.66000366210938,77.43000030517578,5699100.0,0.0027212529409799124,8.764742841755677,-0.18519879058464495,44.80599962187257,42.02988399208591,0.3287504320767596,1.4323394174458315,0.49919344142683997,-3.2172302956492445,9.75219536579231,0.8299942016601562,-0.9685426763186769,-1.1940032958984403,-3.7349809677913868,1.346974375994506,-2.4644921318449065,0.07648554004802577,-1.0999984741210938,27.499961853027344,-15.83429502401438,1.2704888359464728,12,0.5200004577636719,0.8850021362304688,-0.2024974822998047,-3.7399978637695312,-3.0,1,-0.0604807504689987,1.9538364026902355,77.16999816894531,-1.1222226931717034,76.31999969482422,-1.3404089539155795,78.69000244140625,-0.0604807504689987
1956,2015-12-23,78.55999755859375,78.66000366210938,77.55999755859375,78.08000183105469,6335900.0,0.015249422939513702,2.2352743184113093,-9.599328654256942,50.822658309827595,43.35114374052496,-0.8321583183912935,0.16386714481592435,-0.5800767060611633,-4.397323794812536,9.095164938542549,1.2800064086914062,-1.1528033155185398,0.04749717712402912,-2.4282627612106324,2.5232571154586907,-1.1903827920432946,1.2853771462913528,-2.1599960327148438,56.999969482421875,9.076388406666808,1.2378799691673277,12,-0.6599998474121094,-0.2949981689453125,-0.6949977874755859,-4.9199981689453125,-5.159996032714844,2,-0.0868126261044947,8.764742841755677,77.37999725341797,1.9538364026902355,77.16999816894531,-1.1222226931717034,76.31999969482422,-0.0868126261044947
1957,2015-12-24,78.26000213623047,78.70999908447266,78.18000030517578,78.3499984741211,2188800.0,-0.003818679120242252,-3.239990234375,-0.18749403948246812,42.67123803073913,44.57154484732261,-0.5701756098813746,0.3810112011462934,-0.1549698261239314,-4.09118339694534,8.39168075800082,0.529998779296875,-1.297988804554933,-0.18749847412109943,-2.615258766030024,2.2402618177878253,-1.4013786200755618,1.026381671833363,-1.6272007751464912,81.48160939388707,38.48698228293967,1.2138801459544628,12,-0.3300018310546875,0.00499725341796875,-0.38250160217285156,-4.620002746582031,-3.8800048828125,3,-0.08152318820163784,2.2352743184113093,78.55999755859375,8.764742841755677,77.37999725341797,1.9538364026902355,77.16999816894531,-0.08152318820163784
1958,2015-12-28,78.52999877929688,78.6500015258789,77.81999969482422,78.04000091552734,3680900.0,0.0034499953449580456,1.2739671624008444,-5.444642251610715,46.36232538650326,45.69019848813236,-0.5149476337381884,0.008264520191900715,-0.33088931018106393,-4.348772296266787,7.69330656496501,0.8300018310546875,-1.1767277956610371,0.14799804687500284,-2.190627374070729,2.486623467820735,-1.0213146635978632,1.3173107573478688,-1.678365573120118,92.20777076122282,49.36318956451735,1.1693127104728689,12,-0.25,-0.2649993896484375,-0.5274982452392578,-4.7649993896484375,-4.849998474121094,0,-0.09703292035700861,-3.239990234375,78.26000213623047,2.2352743184113093,78.55999755859375,8.764742841755677,77.37999725341797,-0.09703292035700861
1959,2015-12-29,79.20999908447266,79.38999938964844,78.9000015258789,79.0,4627100.0,0.008659115188411892,-1.390256610655204,0.42857142857142855,50.4922622279547,46.235458996298874,-0.9254317950204438,-0.6914344816751452,-0.9282482721523309,-4.989930690655854,7.368992595529971,0.8600006103515625,-1.0857308210923122,0.8179985046386662,-1.533607784080985,3.1696047933583174,-0.3578046397211665,1.9938016489984989,-2.152663943908692,93.40657190925198,48.25919641508798,1.1758031443598276,12,-0.9300003051757812,-0.9500007629394531,-0.7499980926513672,-5.189998626708984,-7.6699981689453125,1,-0.12473169255918748,1.2739671624008444,78.52999877929688,-3.239990234375,78.26000213623047,2.2352743184113093,78.55999755859375,-0.12473169255918748
1960,2015-12-30,78.3499984741211,79.19000244140625,78.26000213623047,79.06999969482422,4230400.0,-0.010857222829082747,-1.0666813604150418,-3.4285921889191644,51.69186911935142,46.30656629976275,-0.12042280133393035,0.04817187436736958,-0.02581118837306917,-4.105753960202577,7.237832068066171,0.9499969482421875,-0.7214489288554091,0.035998153686520595,-2.204466913692954,2.2764632210659954,-1.084234380003224,1.156230687376265,-1.09930351523316,43.169405741634776,-5.487432620990091,1.120232533689741,12,-0.06999969482421875,-0.20000076293945312,0.18250274658203125,-4.329998016357422,-10.580001831054702,2,-0.04926612234238292,-1.390256610655204,79.20999908447266,1.2739671624008444,78.52999877929688,-3.239990234375,78.26000213623047,-0.04926612234238292
1961,2015-12-31,77.55000305175781,78.80000305175781,77.55000305175781,78.23999786376953,6538300.0,-0.010210535264113862,-2.62321564811641,0.9583245030305599,48.02768125897246,46.50912611751207,0.3547455532343946,0.77031118963734,0.8310885333339968,-3.288703297391393,7.102401754545959,1.25,-0.4621958977309646,-0.6894973754882869,-2.927405606614201,1.548410855637627,-1.808451491051244,0.42945674007467005,-0.11754986364533693,0.0,-49.72172094579639,1.1189541155629557,12,0.28499603271484375,0.45499420166015625,0.9824981689453125,-3.5300025939941406,-9.220001220703125,3,-0.040876926803267044,-1.0666813604150418,78.3499984741211,-1.390256610655204,79.20999908447266,1.2739671624008444,78.52999877929688,-0.040876926803267044
1962,2016-01-04,75.69999694824219,76.37999725341797,75.01000213623047,76.05999755859375,13476800.0,-0.023855654812558913,1.739990234375,0.5217439379028959,48.56541688334015,47.24514094483649,1.940031225238556,2.546913404839003,2.744110032482453,-1.4159400624031377,8.083834072459203,2.5400009155273438,-0.5030137391757137,-2.4100032806396428,-4.918944325236524,0.09893776395723819,-3.6644738029380903,-1.1555327583411952,4.5800018310546875,15.753316088800634,-37.15524820581592,1.2544705222984407,1,1.5000038146972656,2.0500030517578125,2.8325042724609375,-1.6799964904785156,-5.5499954223632955,0,-0.030383031903367663,-2.62321564811641,77.55000305175781,-1.0666813604150418,78.3499984741211,-1.390256610655204,79.20999908447266,-0.030383031903367663
1963,2016-01-05,76.2699966430664,76.51000213623047,75.54000091552734,76.25,8972700.0,0.007529718861335466,2.879945679539802,-0.05554613656593057,47.87231740033353,47.92352980432164,1.5222762964354644,1.7408963692130186,2.2141000457545204,-1.9625111620856615,8.651541323563501,0.970001220703125,-0.7325766054404284,-1.6335033416748104,-4.025986736500812,0.7589800531511912,-2.829745039087811,-0.4372616442618096,3.904602203369137,28.767015912000627,-25.69013127698607,1.1962416974129977,1,0.9300041198730469,1.4800033569335938,2.2625045776367188,-2.2499961853027344,-7.7999954223632955,1,-0.024780378560830263,1.739990234375,75.69999694824219,-2.62321564811641,77.55000305175781,-1.0666813604150418,78.3499984741211,-0.024780378560830263
1964,2016-01-06,75.2699966430664,75.8499984741211,74.8499984741211,75.0,16092000.0,-0.013111315641979981,-2.5087738084084004,13.502098435711561,37.453152056509,47.106546741503465,2.4858294908262764,2.53371322908896,3.222339469728567,-0.9508868446908423,9.294706976844653,1.4199981689453125,-0.8306533631007369,-2.4195030212402315,-4.953371897171223,0.11436585469076022,-3.6864374592057345,-1.1525685832747286,4.801310269165029,9.677368318352896,-40.646618926348374,1.266934437965498,1,1.8500022888183594,2.4000015258789062,3.2625045776367188,-1.2499961853027344,-4.849998474121094,2,-0.021123906055562358,2.879945679539802,76.2699966430664,1.739990234375,75.69999694824219,-2.62321564811641,77.55000305175781,-0.021123906055562358
1965,2016-01-07,73.79000091552734,75.08999633789062,73.3499984741211,73.76000213623047,12470800.0,-0.019662492275072996,-3.0940832226331096,0.11110797140354348,27.667385069167054,44.533738603652296,3.8029517684270218,3.792295857847165,4.657762708558806,0.5276146219059257,10.729275282625752,1.9199981689453125,-0.6976474624457722,-3.6354988098144503,-6.623324117677541,-0.6476735019513598,-5.1294114637459955,-2.141586155882905,6.072453659179672,8.073432510712642,-34.80740728454701,1.493912653931547,1,2.579998016357422,3.1299972534179688,4.965000152587891,0.22999954223632812,-2.69000244140625,3,-0.030491936198452363,-2.5087738084084004,75.2699966430664,2.879945679539802,76.2699966430664,1.739990234375,75.69999694824219,-0.030491936198452363
1966,2016-01-08,72.87999725341797,74.51000213623047,72.75,74.05999755859375,9977600.0,-0.012332343824620895,-1.4444562182438554,-39.33494404883011,28.20702282351823,42.926603580627756,4.271735022598364,4.541342799948239,5.53297771772246,1.4277834288998434,11.73608041085318,1.7600021362304688,-0.6483965100615592,-4.295502471923825,-7.896927629981974,-0.6940773138656766,-6.0962150509528925,-2.494789892894758,6.59170995525389,3.457371796822846,-34.91894731882487,1.8007125790290721,1,3.19000244140625,3.740001678466797,5.942502975463867,1.1400032043457031,-0.8499984741210938,4,-0.0701152689754242,-3.0940832226331096,73.79000091552734,-2.5087738084084004,75.2699966430664,2.879945679539802,76.2699966430664,-0.0701152689754242
1967,2016-01-11,73.91999816894531,74.08000183105469,72.66000366210938,73.11000061035156,13069500.0,0.014270046030751882,1.5132602354974614,-0.6864384314486147,39.99998728433436,42.21967712483121,2.8511966826493165,3.3418955141326876,4.42603439384132,0.382937377512647,12.808765529907095,1.4199981689453125,-0.6650282423796483,-3.0455013275146428,-6.8962142500827355,0.80521159505345,-4.970857788798696,-1.1201448662305893,5.0139724630328,32.72714301850674,-8.160311514656449,1.9253564612840472,1,2.1050033569335938,2.6550025939941406,4.910001754760742,0.10000228881835938,-2.6800003051757812,0,-0.07562224670399209,-1.4444562182438554,72.87999725341797,-3.0940832226331096,73.79000091552734,-2.5087738084084004,75.2699966430664,-0.07562224670399209
1968,2016-01-12,74.76000213623047,75.0,74.0199966430664,74.5199966430664,10236900.0,0.011363690315106867,1.7222269317170347,0.2963039710647276,39.94997305213377,41.0483116608511,1.587078316289194,2.525026797681363,3.539074401519855,-0.4559586367798829,12.431437728256038,1.0800018310546875,-0.8866732016278576,-2.1379974365234347,-6.097640376965003,1.821645503918134,-4.117818906744219,-0.1581759663026503,3.546571798760766,65.83078023242187,21.652814555603257,1.9798214702207813,1,1.1650009155273438,1.8149986267089844,3.894998550415039,-0.7400016784667969,-3.2300033569335938,1,-0.061663997841399976,1.5132602354974614,73.91999816894531,-1.4444562182438554,72.87999725341797,-3.0940832226331096,73.79000091552734,-0.061663997841399976
1969,2016-01-13,73.0999984741211,75.38999938964844,72.98999786376953,75.2699966430664,12659600.0,-0.022204435723322424,-1.0083699906148846,-9.041452094856634,34.07738838606545,39.09114713493044,2.558261485115736,4.098227930298549,5.161845795949645,1.202696676183308,12.333035076555166,2.4000015258789062,-1.0015529750907604,-3.6095008850097656,-7.918305822203223,0.6993040521836917,-5.763903353606494,-1.455098416413037,4.641918433581949,16.1170513042652,-28.924254577709927,2.154402468596727,1,2.6300048828125,3.4750022888183594,5.500001907348633,0.9200019836425781,-0.04000091552734375,2,-0.06333785704601758,1.7222269317170347,74.76000213623047,1.5132602354974614,73.91999816894531,-1.4444562182438554,72.87999725341797,-0.06333785704601758
1970,2016-01-14,73.80000305175781,74.5199966430664,72.66000366210938,73.1500015258789,10426200.0,0.009575986214069854,-1.2822038221926824,-0.2995401264300732,31.635833175368845,37.26983068119671,1.2795211970608875,3.1817354553205206,4.508056929750097,0.5494697959270383,13.802677178149846,1.8599929809570312,-1.2165504776751561,-2.668496322631839,-7.065650322148656,1.7286576768849784,-4.8670733223902545,-0.4699193228734231,3.433722531385868,41.75828475292461,-1.6972000790092636,2.1985769997584113,1,0.7849998474121094,2.6699981689453125,4.727497100830078,0.21999740600585938,-1.6500015258789062,3,-0.0457995222634614,-1.0083699906148846,73.0999984741211,1.7222269317170347,74.76000213623047,1.5132602354974614,73.91999816894531,-0.0457995222634614
1971,2016-01-15,71.83000183105469,72.94999694824219,70.66000366210938,71.94000244140625,18470500.0,-0.02669378237452802,1.15023891225079,-0.16923131096165359,28.02462472328476,34.987520441190554,2.629312941454316,4.763532853294777,6.4159375050589205,2.600455209560849,15.6651705066083,3.1399993896484375,-1.6424013155548494,-4.236997604370117,-8.793783416637467,0.3197882078972327,-6.515390510503792,-1.9586046982364422,4.946351559985558,24.735713018371857,-13.335126496791727,2.2783929061336736,1,1.7550010681152344,3.6399993896484375,6.697498321533203,2.1899986267089844,0.01999664306640625,4,-0.010162931063966485,-1.2822038221926824,73.80000305175781,-1.0083699906148846,73.0999984741211,1.7222269317170347,74.76000213623047,-0.010162931063966485
1972,2016-01-19,71.38999938964844,73.0199966430664,70.66000366210938,72.94000244140625,16009600.0,-0.0061256081051083155,1.7602395017221995,14.090858648911084,25.878410283586305,32.54375298377419,2.674947501330351,4.878731304061233,6.7729186750089525,3.141899745666265,17.42546155904755,2.3599929809570312,-2.0849984256211798,-4.311999893188471,-9.145220305702054,0.5212205193251123,-6.7286100994452624,-1.8953896869316793,4.652392033920108,15.433327419068664,-15.13730418156592,2.4166102062567894,1,1.8650016784667969,4.0800018310546875,7.037500381469727,2.6300010681152344,1.8799972534179688,1,0.00896483254125413,1.15023891225079,71.83000183105469,-1.2822038221926824,73.80000305175781,-1.0083699906148846,73.0999984741211,0.00896483254125413
1973,2016-01-20,70.68000030517578,71.41000366210938,69.04000091552734,69.95999908447266,16586000.0,-0.009945357760790308,1.1743065325577977,-0.46451600200824955,21.240765510855027,30.74237670092375,2.8034276622756806,5.422547966678039,7.360597891601941,3.8908443622409408,18.726030491522828,2.3700027465820312,-2.4682247947531266,-4.739999008178714,-10.055481111527598,0.5754830951701706,-7.397740059853163,-2.0822579565042645,4.716504587017667,25.826768247773956,3.0720875415862956,2.657741051674444,1,1.5349998474121094,3.979999542236328,8.367500305175781,3.424999237060547,2.0500030517578125,2,0.0079229988140328,1.7602395017221995,71.38999938964844,1.15023891225079,71.83000183105469,-1.2822038221926824,73.80000305175781,0.0079229988140328
1974,2016-01-21,71.55999755859375,72.33000183105469,70.09999847412111,70.72000122070312,11931200.0,0.0124504421281606,-1.144232109452387,1.166659602424448,27.13806519761141,30.683563381862015,1.4995132722692404,4.3223217894161365,6.382425853203955,3.028001355060667,19.85131446574379,2.2300033569335795,-2.739002663440715,-3.5795017242431584,-9.094489430812175,1.935485982325858,-6.336995577527659,-0.8220078709586573,2.9465967768664427,45.98537605426342,24.746711506630668,2.757493853284508,1,0.6550025939941406,3.1000022888183594,6.575000762939453,3.0750045776367188,0.8300018310546875,3,-0.00041921157518642893,1.1743065325577977,70.68000030517578,1.7602395017221995,71.38999938964844,1.15023891225079,71.83000183105469,-0.00041921157518642893
1975,2016-01-22,72.69999694824219,73.18000030517578,72.12999725341797,72.66999816894531,8652600.0,0.015930679549213123,1.121206516545676,0.035712988192552225,34.035548215808646,31.331177314338728,0.21080519336233294,2.965788991201862,5.178363314156414,1.911001415841696,20.91271652234289,1.6200027465820312,-3.044403616930481,-2.2055023193359347,-7.717363119056898,3.306358480385029,-4.961432719196409,0.5504280805245401,1.041274308427404,88.40571430677542,61.816878527098126,2.75593039986048,1,-0.4849967956542969,1.9600028991699219,5.435001373291016,1.9850044250488281,1.94000244140625,4,0.004951865549703616,-1.144232109452387,71.55999755859375,1.1743065325577977,70.68000030517578,1.7602395017221995,71.38999938964844,0.004951865549703616
1976,2016-01-25,71.73999786376953,72.91000366210938,71.58000183105469,72.76000213623047,9126200.0,-0.013204939818032058,1.0151431081518472,-34.00152594099695,36.153859697139936,30.90382980465046,1.1086789533191848,3.5717804998701865,6.015400447543087,2.9071729270353757,22.862304115910504,1.3300018310546875,-3.155890486982045,-2.8245014190673885,-8.227177492726781,2.5781746545920043,-5.525839455897085,-0.12316338223769208,1.44000244140625,65.2173272052455,35.71878683676795,2.7013380368296946,1,0.4750022888183594,2.920001983642578,6.395000457763672,2.9450035095214844,2.5600051879882812,0,0.005715133458575661,1.121206516545676,72.69999694824219,-1.144232109452387,71.55999755859375,1.1743065325577977,70.68000030517578,0.005715133458575661
1977,2016-01-26,71.87999725341797,72.2699966430664,71.55000305175781,72.18000030517578,7500200.0,0.0019514830473550404,2.0,0.29411940700405403,34.17449132823974,30.26210961310668,0.725128942719806,3.087602938435964,5.761202177597468,2.841890474706034,24.952376627169397,0.7199935913085938,-2.997415685892477,-2.365501785278326,-7.600242080178873,2.869238509622221,-4.9828719327285995,0.2518683621719475,1.3000030517578125,68.59895547307782,37.39650680523389,2.6173701474502766,1,0.3350028991699219,2.7800025939941406,6.255001068115234,4.085002899169922,2.0300064086914062,1,-0.00041734530388348734,1.0151431081518472,71.73999786376953,1.121206516545676,72.69999694824219,-1.144232109452387,71.55999755859375,-0.00041734530388348734
1978,2016-01-27,70.91000366210938,72.4800033569336,70.58000183105469,71.9800033569336,9020500.0,-0.013494624768679575,-1.1965292937311194,3.566629367783938,34.2485847863081,30.28113143535586,1.2198482944967282,3.6443004539377313,6.631418024704516,3.8711807023950797,27.052999762371826,1.9000015258789062,-2.8103951260532796,-2.954495620727542,-7.981313770720988,2.0723225292659038,-5.467904695724258,-0.4410865457308262,2.0,26.298854105255515,-7.31133488238337,2.5134090749967193,1,0.8699951171875,3.3049964904785156,7.224994659423828,5.509998321533203,2.9899978637695312,2,0.03328152389051553,2.0,71.87999725341797,1.0151431081518472,71.73999786376953,1.121206516545676,72.69999694824219,0.03328152389051553
1979,2016-01-28,69.33000183105469,71.8499984741211,69.33000183105469,71.41999816894531,15295600.0,-0.0222817902898933,-1.4114842666277287,1.9532681625988435,34.002884281214676,30.544137113783183,2.468418010878054,4.686442437843354,8.097672637134977,5.489439170913343,29.673385119325467,2.5199966430664062,-2.960963402887913,-4.040497589111325,-8.789655079197445,0.7086599009747943,-6.415076334154378,-1.6659188440682726,3.1500015258789062,0.0,-35.3185773150762,2.3745787450430567,1,1.779998779296875,4.884998321533203,8.752496719360352,7.399997711181641,2.6100006103515625,3,0.049040839983880646,-1.1965292937311194,70.91000366210938,2.0,71.87999725341797,1.0151431081518472,71.73999786376953,0.049040839983880646
1980,2016-01-29,74.48999786376953,74.5,68.76000213623047,70.43000030517578,40427800.0,0.07442659593878087,1.8137231802593246,-1.9425859677301598,54.42550960489892,33.477568767295864,-2.887009173910613,-0.8195828383099979,2.856075782096724,0.4178925201120762,31.621782706283508,5.739997863769531,-3.0696889031460586,1.3124984741210994,-2.863794160642044,5.488791108884243,-0.7756478432604723,3.400644791502671,-5.4499969482421875,99.82574669071566,57.97870110100031,2.08814631738157,1,-2.859996795654297,-0.4149971008300781,3.592500686645508,2.430004119873047,-3.8699951171875,4,-0.028191683908511567,-1.4114842666277287,69.33000183105469,-1.1965292937311194,70.91000366210938,2.0,71.87999725341797,-0.028191683908511567
1981,2016-02-01,74.37999725341797,74.77999877929688,73.25,74.08000183105469,12623500.0,-0.001476716519078658,1.7818198211944873,0.07389054255175213,51.33255801720636,36.30580740436476,-2.656624849806718,-1.0110868562802864,2.8837715658737153,0.5947259040037522,33.190450673282356,1.529998779296875,-2.9479124244813875,1.3609981536865234,-2.328860260719523,5.05085656809257,-0.4839310535164998,3.2059273608895467,-5.6199951171875,93.35545267554905,48.27469586882496,1.8449292072030228,2,-2.609996795654297,-0.3049964904785156,3.7025012969970703,2.8250045776367188,-3.6999969482421875,0,0.003495592173049289,1.8137231802593246,74.48999786376953,-1.4114842666277287,69.33000183105469,-1.1965292937311194,70.91000366210938,0.003495592173049289
1982,2016-02-02,73.4000015258789,74.20999908447266,73.12999725341797,73.5,9572700.0,-0.013175527880165738,-2.3749687079046815,-0.3333333333333333,46.09195089825191,39.067050225186634,-1.521531577668128,-0.22370537334819574,3.7158301607860125,1.651383730437061,33.59349665978962,1.25,-2.874306944880857,0.496002197265625,-2.979155542436075,3.971159936967325,-1.241576672585225,2.233581067116475,-4.6399993896484375,77.07644480155325,33.19029230285246,1.737578869850849,2,-1.6300010681152344,0.6749992370605469,4.682497024536133,3.9399986267089844,-3.1800003051757955,1,0.012261600915111526,1.7818198211944873,74.37999725341797,1.8137231802593246,74.48999786376953,-1.4114842666277287,69.33000183105469,0.012261600915111526
1983,2016-02-03,74.37999725341797,74.62999725341797,72.43000030517578,73.76000213623047,9941900.0,0.013351440152130634,2.92858310626703,-6.20004577706569,53.82775075951781,42.03257084317623,-2.147299857555936,-1.4256488388219282,2.6062284702274354,0.7444676362491407,34.20941218818422,2.1999969482421875,-2.5192078991132973,1.570497894287115,-1.6095204214022516,4.750516209976482,-0.019511263557575376,3.1605070521318055,-5.37919525146485,93.35545267554905,44.058271942738855,1.590009157844684,2,-2.609996795654297,-0.3049964904785156,3.7175025939941406,2.985004425048828,-2.75,2,-0.006318817002739174,-2.3749687079046815,73.4000015258789,1.7818198211944873,74.37999725341797,1.8137231802593246,74.48999786376953,-0.006318817002739174
1984,2016-02-04,73.68000030517578,74.62999725341797,72.76000213623047,74.0999984741211,14735700.0,-0.009411091342975575,1.5270277236501604,-0.6774217365623154,49.64113964684802,43.76652544662505,-1.2459840911318452,-0.8968605120814601,3.164523689198788,1.5057531192769602,34.55436369234617,1.8699951171875,-2.0808617267365292,0.9500007629394531,-2.045145272113885,3.945146797992791,-0.547572254587223,2.4475737804661293,-4.448030432128917,81.72758990840919,30.17651582947552,1.4975730175266693,2,-1.9099998474121094,0.3950004577636719,4.592498779296875,3.6850013732910156,-2.19000244140625,3,0.002985901462973617,2.92858310626703,74.37999725341797,-2.3749687079046815,73.4000015258789,1.7818198211944873,74.37999725341797,0.002985901462973617
1985,2016-02-05,71.54000091552734,73.61000061035156,70.55000305175781,73.55999755859375,12939400.0,-0.029044508425417392,1.8867864096187827,4.8095367847411445,49.141499943761936,45.209596585138605,0.7958587674400377,1.123535974127364,5.137611879722755,3.7071946265100735,34.60821583323632,3.1299972534179688,-1.5262541376357461,-1.0774986267089872,-4.074027943096084,1.9190306896781095,-2.5757632849025356,0.42076603148456115,-2.0861098862304743,23.404228456407797,-30.23597280843406,1.4982646581935517,2,0.22999954223632812,2.4350013732910156,6.729997634887695,6.229999542236328,0.37000274658203125,4,0.005591298864410454,1.5270277236501604,73.68000030517578,2.92858310626703,74.37999725341797,-2.3749687079046815,73.4000015258789,0.005591298864410454
1986,2016-02-08,67.76999664306639,70.04000091552734,66.30000305175781,69.94999694824219,30542600.0,-0.052697850492236964,2.1694786490846374,1.0792098653523006,41.048450480384446,45.973369824265795,4.406932200585416,4.733786716172716,8.703771951593438,7.509358823779493,34.84751964095503,5.239997863769531,-1.217022060639735,-4.592002868652358,-8.284810008885358,-0.8991957284193575,-6.438406438768851,-2.745599298535865,7.010002136230483,17.646994172164153,-39.13963478679038,1.8464035701164987,2,2.7700042724609517,4.7800064086914205,10.445001602172866,10.00000381469728,4.600006103515639,0,0.0420540983427542,1.8867864096187827,71.54000091552734,1.5270277236501604,73.68000030517578,2.92858310626703,74.37999725341797,0.0420540983427542
1987,2016-02-09,68.33000183105469,69.48000335693361,66.12000274658203,66.38999938964844,14882800.0,0.008263320285195608,-1.7096825797242452,-0.8899092522144432,44.1454900435754,47.07302596396216,3.677088539786368,3.935284513344044,7.94964187646525,6.977432294189157,35.080871399928675,3.3600006103515767,-1.1006072229221502,-3.752497863769534,-7.779829728576331,0.27483400103726296,-5.766163796172933,-1.7388319313661356,6.280397033691401,25.969453713482434,-33.298588919779434,2.0136659324033954,2,2.1199989318847656,2.9850006103515625,9.589996337890625,9.439998626708984,4.80999755859375,1,0.034391898304517055,2.1694786490846374,67.76999664306639,1.8867864096187827,71.54000091552734,1.5270277236501604,73.68000030517578,0.034391898304517055
1988,2016-02-10,70.15000152587889,71.02999877929688,69.06999969482422,69.13999938964844,11369500.0,0.026635440451532988,-2.408689537128565,0.52061900267421,46.64446236701655,48.477645751273485,1.9421869824430331,1.8468983954445548,5.943636836766117,5.1968585222575,35.706091218223456,2.6999969482421875,-0.9256554524920659,-1.7019981384277543,-5.610021836760978,2.20602555990547,-3.6560099875943592,0.2520137107388507,4.12078149414063,47.356067927654124,-13.030665302394425,1.954011849166609,2,0.2999992370605611,1.165000915527358,7.3249988555908345,7.61999893188478,3.629997253417983,2,0.000997857352838416,-1.7096825797242452,68.33000183105469,2.1694786490846374,67.76999664306639,1.8867864096187827,71.54000091552734,0.000997857352838416
1989,2016-02-11,68.47000122070311,69.06999969482422,67.43000030517578,67.79000091552734,13962100.0,-0.02394868522641469,-1.3428537174184336,0.6732662048752437,40.18561920271894,46.895435706586824,3.897199359756087,3.333137625152901,7.441032307052936,6.9255974250331604,36.09980232425115,2.720001220703111,-0.7741554243161346,-3.1504985809326342,-7.288986800761393,0.9879896388961242,-5.2197426908470135,-1.081254471018255,5.47475058837891,31.37515546551015,-24.415334515156392,2.069244109914381,2,1.9799995422363423,2.5149993896484517,9.004999160766616,9.299999237060561,5.2999954223632955,3,0.04615154047579284,-2.408689537128565,70.15000152587889,-1.7096825797242452,68.33000183105469,2.1694786490846374,67.76999664306639,0.04615154047579284
1990,2016-02-12,70.41999816894531,70.47000122070312,69.12000274658203,69.44000244140625,8710200.0,0.028479581035155466,1.4999929357577813,1.4411695407780036,47.071871040810514,46.42202604254284,1.4630102232369637,1.1772963279483406,5.298310564525579,5.020365572259323,36.11468075115961,2.000000000000014,-0.4991201273773811,-1.031501388549799,-5.070088964587512,3.0070861874879142,-3.0507951765686556,0.9877923994690576,3.2117636776367107,87.57635227631172,31.615994506022446,2.019293788018858,2,-0.0449981689453125,0.3350028991699219,6.975000381469727,7.350002288818359,2.5400009155273438,4,0.015194543065127242,-1.3428537174184336,68.47000122070311,-2.408689537128565,70.15000152587889,-1.7096825797242452,68.33000183105469,0.015194543065127242
1991,2016-02-16,71.0999984741211,71.75,70.4000015258789,71.41000366210938,8780700.0,0.009656352213250452,1.727275529627546,-0.31633320358115996,48.31022696470246,46.668501161037334,0.3004036297763406,0.4635693140539985,4.457560640157908,4.398001564575594,35.21279910566248,1.3499984741210938,-0.05937656626224452,-0.31500091552734943,-4.352380066458281,3.722378235403582,-2.333690490992822,1.7036886599381234,2.2312930084609235,88.4546741921714,32.684666789685885,2.018689575465467,2,-0.7249984741210938,-0.3449974060058594,5.545000076293945,6.0800018310546875,2.8100051879882812,1,0.011392478275271678,1.4999929357577813,70.41999816894531,-1.3428537174184336,68.47000122070311,-2.408689537128565,70.15000152587889,0.011392478275271678
1992,2016-02-17,72.02999877929688,72.12000274658203,71.30000305175781,71.7300033569336,8494100.0,0.013080173349290236,2.416641500437098,-0.9677109738389978,52.43054566743644,46.51325615080608,-0.943597864532876,-0.43850797400813235,3.398481532493335,3.520453642995051,34.25224590549119,1.0200042724609375,-0.3572996367929733,0.5829994201660185,-3.4636798871724466,4.6296787275044835,-1.4403402335032212,2.606339073835258,1.0128411538451445,98.08093986283365,36.9892046128204,2.023339653669235,2,-1.654998779296875,-1.2749977111816406,4.315000534057617,4.850002288818359,2.1100006103515625,2,0.0047203106073476775,1.727275529627546,71.0999984741211,1.4999929357577813,70.41999816894531,-1.3428537174184336,68.47000122070311,0.0047203106073476775
1993,2016-02-18,71.23999786376953,72.25,71.0199966430664,71.88999938964844,6938100.0,-0.010967665263301507,-1.2568786790696371,-2.1667048142214083,54.29212738795844,47.030032566485005,-0.7217458299784596,0.4169762350277324,3.9795404073885408,4.370182293265856,32.78497229491566,1.2300033569335938,-0.6252166927039298,-0.23500137329101278,-4.267058336525039,3.797055589943014,-2.251029854908026,1.7810271083260005,1.5259285819100938,79.04559750667572,9.803736136965952,2.0160284816170106,2,-1.3749961853027344,-0.4849967956542969,5.060003280639648,5.595005035400391,2.8400039672851562,3,0.0266704321006892,2.416641500437098,72.02999877929688,1.727275529627546,71.0999984741211,1.4999929357577813,70.41999816894531,0.0266704321006892
1994,2016-02-19,71.52999877929688,71.72000122070312,70.30000305175781,71.02999877929688,7750900.0,0.00407075974485438,2.227250658898599,-0.7692289634611548,41.48446619031964,46.17925103832475,-1.5073062926209957,0.13134687590667227,3.5070615386946997,4.1350165314011775,32.02390472586877,1.4199981689453125,-0.7249585861742531,0.056499481201171875,-3.9754466643710202,4.088445626773364,-1.9594735915849242,2.072472553987268,0.9700907184188452,76.99674592631412,11.143383898472521,2.0159730727860947,2,-2.3449974060058594,-0.7749977111816406,4.720003128051758,5.305004119873047,3.8499984741210938,4,0.03145533396333877,-1.2568786790696371,71.23999786376953,2.416641500437098,72.02999877929688,1.727275529627546,71.0999984741211,0.03145533396333877
1995,2016-02-22,73.05999755859375,73.19000244140625,72.0999984741211,72.27999877929688,7481500.0,0.021389610029459494,1.0961442530590686,1.55999755859375,46.48936165895543,46.78379672483264,-3.127957243752661,-1.4443513518388755,1.8240755359717724,2.7250319080905285,31.56437838626002,1.660003662109375,-1.0500074647906672,1.568498229980463,-2.489632047209014,5.62662850716994,-0.4605669086142825,3.5975633685752086,-6.939994812011719,95.5015601983115,31.758584332834438,2.0290651385947407,2,-3.4049949645996094,-2.609996795654297,3.0925045013427734,3.775005340576172,3.720001220703125,0,0.009718027760721393,2.227250658898599,71.52999877929688,-1.2568786790696371,71.23999786376953,2.416641500437098,72.02999877929688,0.009718027760721393
1996,2016-02-23,72.1500015258789,73.12000274658203,71.98999786376953,72.94999694824219,6177000.0,-0.012455462128711847,-1.0178609137539936,-1.0256367620016433,46.66310655329702,47.06353189257949,-1.7112783564140415,-0.5291961045584941,2.6057190515331854,3.729732584632359,30.89901929787546,1.1300048828125,-1.2879642313728112,0.6380020141601506,-3.4295452842606977,4.705549312580999,-1.3957716350502807,2.671775663370582,-5.88859878540039,64.01380155122254,1.8765608390557986,2.0337736492104255,2,-1.8400001525878906,-1.7000007629394531,3.377500534057617,4.685001373291016,4.3300018310546875,1,0.011226577151259187,1.0961442530590686,73.05999755859375,2.227250658898599,71.52999877929688,-1.2568786790696371,71.23999786376953,0.011226577151259187
1997,2016-02-24,71.8499984741211,72.19000244140625,70.37999725341797,71.25,7728600.0,-0.004158046367472412,1.8281189464335739,-0.7500023841994335,42.99169431705308,46.65766877591688,-0.960456814857622,-0.24406927780545118,2.7634998954556806,4.10561428133461,30.38174409715999,1.8100051879882812,-1.3805819381111348,0.3394989013671932,-3.727499107835598,4.4064969105699845,-1.6940001032342025,2.372997905968589,-5.450023739624029,53.633070924344906,-4.367102179638124,2.0334990046013957,2,-1.5399971008300781,-1.3999977111816406,2.6775035858154297,3.985004425048828,5.739997863769531,2,0.02867091484671702,-1.0178609137539936,72.1500015258789,1.0961442530590686,73.05999755859375,2.227250658898599,71.52999877929688,0.02867091484671702
1998,2016-02-25,73.2699966430664,73.33999633789062,71.94000244140625,71.95999908447266,6840900.0,0.019763370899120725,-1.074079097577792,2.183334816830487,48.90782213962805,47.626802435573445,-2.1136100861884444,-1.5580809826774953,1.279645997905078,2.765253245907317,29.286225266696043,1.4899978637695312,-0.9333089877781617,1.6414974212646456,-2.4885975716740347,5.771592414203326,-0.42355007520470167,3.706544917733993,-6.734221354431156,97.69737337435815,40.93472549526794,2.0650474964693433,2,-2.039997100830078,-2.819995880126953,1.0925045013427734,2.5650062561035156,4.560005187988281,3,0.011873929117538262,1.8281189464335739,71.8499984741211,-1.0178609137539936,72.1500015258789,1.0961442530590686,73.05999755859375,0.011873929117538262
1999,2016-02-26,72.7300033569336,73.91000366210938,72.69000244140625,73.73999786376953,6714100.0,-0.0073699100706033915,-1.2385418708178177,-0.7709896100265573,53.465354013719576,48.33718943256334,-1.0122345409377544,-0.7908554102708081,1.7236913305710146,3.3716944568467113,27.631274641057292,1.220001220703125,-0.579743517618283,0.9315040588378878,-3.078384315417736,4.941392433093512,-1.073440128289917,2.9364482459656926,-5.92205922632813,66.57229000291775,5.359108190577885,2.004944187127811,2,-0.625,-2.2800025939941406,0.7074966430664062,2.2949981689453125,4.239997863769531,4,0.018561782095564805,-1.074079097577792,73.2699966430664,1.8281189464335739,71.8499984741211,-1.0178609137539936,72.1500015258789,0.018561782095564805
2000,2016-02-29,72.38999938964844,73.9000015258789,72.38999938964844,72.86000061035156,7786100.0,-0.0046748790264250495,-5.425524316602818,0.46535027420646313,66.81223968296365,50.392968623481245,-0.40610483051870006,-0.6495473167424564,1.9054018677089317,3.7519350000677036,27.71683524876098,1.5100021362304688,-0.4019500586823881,0.6965000152587919,-3.1220538809355958,4.51505391145318,-1.212776932838409,2.605776963355993,-5.155931687152744,56.94046705642067,-9.379396361317973,1.9092769480971938,2,-0.28499603271484375,-1.9399986267089844,1.0475006103515625,2.6350021362304688,5.819999694824219,0,0.0413040183586062,-1.2385418708178177,72.7300033569336,-1.074079097577792,73.2699966430664,1.8281189464335739,71.8499984741211,0.0413040183586062
2001,2016-03-01,74.63999938964844,74.63999938964844,72.9000015258789,72.98999786376953,8705300.0,0.03108164137271352,1.109086369290097,-3.510632426465814,70.44718261110341,52.39481717277758,-2.3480729872705552,-3.0346583882403593,-0.5199849867762225,1.5580588025774205,27.841266581955747,2.25,0.1649866351145448,2.93349990844726,-0.9251238510249209,6.792123667919441,1.0041880287111695,4.86281178818335,-7.005375529575929,100.0,27.39563269278983,1.9293118797360933,3,-2.1699981689453125,-4.189998626708984,-1.2024993896484375,0.38500213623046875,2.94000244140625,1,0.028670945969289763,-5.425524316602818,72.38999938964844,-1.2385418708178177,72.7300033569336,-1.074079097577792,73.2699966430664,0.028670945969289763
2002,2016-03-02,74.30000305175781,74.5999984741211,73.66000366210938,74.5,5739100.0,-0.004555149258720137,3.7000457770656903,-0.12121015956979503,64.8745688294969,53.57064399961519,-1.8463805847630113,-2.7655713400058204,-0.32522407886995097,1.9345691209892664,27.923705697696178,0.9799957275390625,0.4373167326359493,2.5485034942626896,-1.412901193188432,6.509908181713811,0.5678011505371217,4.529205837988258,-6.104949149319225,87.40752880806117,11.12984821016859,1.9807023437255622,3,-1.8300018310546875,-3.8500022888183594,-0.8625030517578125,0.7249984741210938,3.7299957275390625,2,0.029340514342337087,1.109086369290097,74.63999938964844,-5.425524316602818,72.38999938964844,-1.2385418708178177,72.7300033569336,0.029340514342337087
2003,2016-03-03,73.91000366210938,74.5,73.36000061035156,74.4800033569336,6588300.0,-0.00524898214844971,2.737745925731367,2.850041962310216,71.4850214237934,56.90403902555671,-1.1597738956360217,-2.542967312339556,-0.011582424585739659,2.3483276948719265,27.772007328743086,1.1399993896484375,0.6400380174721931,2.1820037841796847,-1.7188611360447936,6.082868704404163,0.23157132406744552,4.132436244291924,-5.199354120693997,67.55574544270834,-13.806878987473041,1.9504324601122376,3,-1.4000053405761719,-3.460002899169922,-0.472503662109375,1.1149978637695312,3.9099960327148438,3,0.04979018391887635,3.7000457770656903,74.30000305175781,1.109086369290097,74.63999938964844,-5.425524316602818,72.38999938964844,0.04979018391887635
2004,2016-03-04,73.9000015258789,74.25,73.61000061035156,74.22000122070312,9475300.0,-0.00013532858523723768,2.368442186841207,0.56140327394895,66.23136864445078,59.09759535727843,-0.8696897128599375,-2.6515863678504985,-0.10703076425113522,2.3809946601987804,27.612110991432626,0.6399993896484375,0.6696248837703678,2.161001586914068,-1.7642047921482487,6.086207965976385,0.19839839738290266,4.123604776445234,-4.715003996604878,67.1112060546875,-12.909180834019637,1.962603189531159,3,-1.3900032043457031,-3.450000762939453,-0.9025020599365234,1.125,4.6199951171875,4,0.0531799759679239,2.737745925731367,73.91000366210938,3.7000457770656903,74.30000305175781,1.109086369290097,74.63999938964844,0.0531799759679239
2005,2016-03-07,71.94000244140625,73.44999694824219,71.3499984741211,73.38999938964844,16671900.0,-0.026522314533190983,1.6751708118299948,4.531244784588608,53.50001875560681,59.85725226864618,1.0222289207504645,-0.6957554065330385,1.715798389425757,4.336364640030467,26.943049977613242,2.5500030517578125,0.6706323814122896,0.1810024261474581,-3.7440108998835058,4.106015752178422,-1.7815042368680167,2.143509089162933,-2.3186047633022753,17.93324629487486,-58.499575978083556,1.962506663015482,3,0.5699958801269531,-1.4900016784667969,0.7224979400634766,3.0849990844726562,7.769996643066406,0,0.06991935791764403,2.368442186841207,73.9000015258789,2.737745925731367,73.91000366210938,3.7000457770656903,74.30000305175781,0.06991935791764403
2006,2016-03-08,70.62000274658203,71.5199966430664,70.51000213623047,71.5,12394400.0,-0.018348618988431875,1.1956628104656466,0.6068959348395719,44.30993958673161,60.00372396527713,2.3494437695200077,0.8945723845845919,2.842420738112139,5.6438527952020365,25.195735558689258,1.4300003051757812,0.930813674408995,-1.2814975738525334,-4.780557771900021,2.2175626241949544,-3.0310276728762773,0.4680325251712105,-0.5971169315544955,2.6895038837197154,-68.07183474526084,1.7495300990237406,3,1.9549980163574219,-0.17000198364257812,2.2324981689453125,4.2649993896484375,9.709999084472656,1,0.10747657947744815,1.6751708118299948,71.94000244140625,2.368442186841207,73.9000015258789,2.737745925731367,73.91000366210938,0.10747657947744815
2007,2016-03-09,70.68000030517578,71.08000183105469,69.90000152587889,71.0,9291600.0,0.0008495830679735583,3.9166335532067666,0.36363715179941564,47.59863586813566,59.858258824000195,2.3535271411340375,1.0747613296320822,2.59542721703977,5.584339327916041,23.388303591004448,1.1800003051757955,0.9811888039803165,-1.3389999389648466,-4.471733467593637,1.793733589663944,-2.905366703279242,0.22736682534954866,3.9599990844726562,16.9565008267947,-50.57760021370859,1.5663667643143984,3,1.5900001525878906,-0.2999992370605469,2.2425003051757812,4.2050018310546875,9.400001525878906,2,0.0976231111500665,1.1956628104656466,70.62000274658203,1.6751708118299948,71.94000244140625,2.368442186841207,73.9000015258789,0.0976231111500665
2008,2016-03-10,70.22000122070311,71.4000015258789,69.58000183105469,71.13999938964844,10135100.0,-0.006508193017636166,1.5277730682829653,2.8749970197649635,44.46323311277065,58.8580231683392,2.6098387440813013,1.623511796236997,2.850525527343791,6.0239500062535285,22.367155119974306,1.8199996948242188,1.0831618638823244,-1.802499008178728,-4.926585004913662,1.3215869885562057,-3.364542006546202,-0.24045600981125403,4.325198211669942,13.704489091758312,-50.45845048921442,1.562042998367468,3,1.8899993896484517,0.15999984741212359,2.7024993896484517,4.665000915527358,11.229995727539077,3,0.11122183740850078,3.9166335532067666,70.68000030517578,1.1956628104656466,70.62000274658203,1.6751708118299948,71.94000244140625,0.11122183740850078
2009,2016-03-11,71.62999725341797,72.01000213623047,70.68000030517578,71.1500015258789,9466400.0,0.020079692512154912,1.145154740663262,-0.5217355248536234,43.89409786357114,56.31156296618448,1.148136403463468,0.48738138334650216,1.2258665912720517,4.591019261792141,20.739609416633737,1.790000915527358,1.3286443699760753,-0.5505027770996094,-3.201981763886792,2.1009762096875733,-1.8762422704932078,0.775236716293989,2.7165942749023486,52.971524776835,-6.928738163497144,1.3257394933935942,3,0.48000335693359375,-1.2499961853027344,1.2925033569335938,3.2550048828125,9.120002746582031,4,0.0864163434141536,1.5277730682829653,70.22000122070311,3.9166335532067666,70.68000030517578,1.1956628104656466,70.62000274658203,0.0864163434141536
2010,2016-03-14,71.48999786376953,71.72000122070312,70.94999694824219,71.5999984741211,7916500.0,-0.0019544798969227672,3.399947685064086,-0.2291699780652955,46.98352634654788,53.704490047900535,1.2818445236746498,0.7501111976402512,1.1728750201965283,4.691229569223907,19.809503410495285,0.7700042724609375,1.3367694193137822,-0.744002151489255,-3.286868348389902,1.798864045411392,-2.0154352499395713,0.5274309469610614,2.6659300766601604,78.60064991130437,18.426733743299806,1.2714330984503235,3,0.6000022888183594,-1.1099967956542969,1.4325027465820312,3.3950042724609375,9.660003662109375,0,0.09833541739213869,1.145154740663262,71.62999725341797,1.5277730682829653,70.22000122070311,3.9166335532067666,70.68000030517578,0.09833541739213869
2011,2016-03-15,71.91000366210938,71.91000366210938,70.66000366210938,71.18000030517578,6442800.0,0.00587502882767188,2.4246417858971814,-6.636357331113885,50.271271440446185,52.081901449117126,0.4848516780605223,0.4151872582606302,0.5865698989711348,4.2448097162483975,19.53483233133474,1.25,1.2912474923889476,-0.3644966125488338,-2.856610873433098,2.1276176483354305,-1.610553742990973,0.8815605178933055,2.062887233945318,95.88483697273197,33.4425444917726,1.2460571304421324,3,0.12999725341796875,-1.5300025939941406,0.9624977111816406,2.9699974060058594,8.879997253417969,1,0.10846885030091058,3.399947685064086,71.48999786376953,1.145154740663262,71.62999725341797,1.5277730682829653,70.22000122070311,0.10846885030091058
2012,2016-03-16,72.37000274658203,72.83000183105469,71.51000213623047,71.68000030517578,7561800.0,0.006396871937791815,-1.563109241207668,0.9452044772843661,45.5445806321979,49.19963025005096,-0.31034462334270074,-0.019008095260119262,0.021828340173470906,3.7738963457556025,19.217800406911596,1.3199996948242188,1.0640008664566807,0.07850227355956463,-2.411226888637941,2.5682314357570704,-1.1663623075391882,1.3233668546583175,1.4271725868726577,85.84618201622595,26.712411018509243,1.2448645810987493,3,-0.4550018310546875,-1.9900016784667969,-0.8250007629394531,1.1699981689453125,6.739997863769531,2,0.10999031065877074,2.4246417858971814,71.91000366210938,3.399947685064086,71.48999786376953,1.145154740663262,71.62999725341797,0.10999031065877074
2013,2016-03-17,73.13999938964844,73.66999816894531,72.16999816894531,72.27999877929688,7411700.0,0.010639721070105468,-1.7777730682829653,1.246373286156568,51.984493043805145,47.61664407220144,-1.3421994601465457,-0.6739149730655924,-0.8644985170598858,2.9820236574424115,18.6096775938731,1.5,0.5613806357895044,0.7534988403320284,-1.712175448335941,3.219173128999998,-0.4793383040019563,1.9863359846660131,-3.55999755859375,82.39203499896078,23.199543190746773,1.2328371443339852,3,-1.5149993896484375,-2.104999542236328,-2.257497787475586,0.16500091552734375,5.0,3,0.09488655317637962,-1.563109241207668,72.37000274658203,2.4246417858971814,71.91000366210938,3.399947685064086,71.48999786376953,0.09488655317637962
2014,2016-03-18,73.77999877929688,74.0999984741211,73.12999725341797,73.5,15026200.0,0.008750333538272148,1.1087025027781003,0.32557974485903374,56.53810322875142,47.95420901366196,-2.236168363317688,-1.198136254436804,-1.5835518279657776,2.313269026810673,17.64358661467624,0.970001220703125,0.20408407652352878,1.2809982299804688,-1.2251196779213416,3.787116137882279,0.02793927602955648,2.534057183931381,-4.118197021484377,90.69766926081257,29.930632604971393,1.2530589539509072,3,-1.9399986267089844,-2.7449989318847656,-2.8974971771240234,-0.47499847412109375,4.75,4,0.10395768901933833,-1.7777730682829653,73.13999938964844,-1.563109241207668,72.37000274658203,2.4246417858971814,71.91000366210938,0.10395768901933833
2015,2016-03-21,73.7699966430664,73.94000244140625,73.1500015258789,73.58000183105469,7397400.0,-0.00013556704250416995,1.9810994832227324,0.6785558583106267,44.815234797348005,48.01035292595266,-2.167185465534601,-1.1934018125893857,-1.6066377738024755,2.2764422864103437,17.394434084287205,0.7900009155273438,-0.22954266436543946,1.2354961395263615,-1.3236355631525214,3.7946278422052444,-0.04406971181307995,2.515061990865803,-3.9306670166015607,90.40690904816506,33.17318157766704,1.2795658513394383,3,-1.9299964904785156,-1.8899955749511719,-3.0524959564208984,-0.464996337890625,4.9900054931640625,0,0.09461845837822258,1.1087025027781003,73.77999877929688,-1.7777730682829653,73.13999938964844,-1.563109241207668,72.37000274658203,0.09461845837822258
2016,2016-03-22,72.95999908447266,73.6500015258789,72.93000030517578,73.23999786376953,6796800.0,-0.010980040605300445,-3.2353469167938247,-1.4737180259406497,42.437894870993404,47.43693725960352,-1.106738053002573,-0.3368819766546949,-0.8104861179911467,3.0449638327107778,17.13481967618156,0.839996337890625,-0.5866708026200484,0.38499870300293537,-2.17414964903152,2.9441470550373907,-0.8945754730142994,1.6645728790201701,-2.950242704101555,55.984517314920645,2.4615089995912456,1.2795741760172303,3,-1.1199989318847656,-0.8499984741210938,-2.394998550415039,0.345001220703125,4.720001220703125,1,0.1122533243445345,1.9810994832227324,73.7699966430664,1.1087025027781003,73.77999877929688,-1.7777730682829653,73.13999938964844,0.1122533243445345
2017,2016-03-23,73.91000366210938,74.16999816894531,72.7699966430664,72.94999694824219,7287100.0,0.013020896238455482,-1.1212026633374947,-3.428610354223433,50.0,48.05213358040678,-1.7325829515447708,-1.1854202424878224,-1.7971104021961537,2.037030652154982,16.183994898871223,1.4000015258789062,-0.6223702553443644,1.2320030212402315,-1.3697500837421472,3.8337561262226103,-0.06887353125095785,2.532879573731421,-3.7366375979882775,87.00027465820312,33.796076518374015,1.3008765524911925,3,-1.4950027465820312,-1.8000030517578125,-3.345003128051758,-0.6050033569335938,3.3299942016601562,2,0.0930861441283497,-3.2353469167938247,72.95999908447266,1.9810994832227324,73.7699966430664,1.1087025027781003,73.77999877929688,0.0930861441283497
2018,2016-03-24,74.13999938964844,74.16000366210938,73.41000366210938,73.6500015258789,6303900.0,0.0031118348821970176,1.830154457383869,0.5104108718111738,51.244803261964655,48.868878624672725,-1.506472349594958,-1.419683559559644,-2.0888882664964683,1.7556038162998675,15.775923321654496,0.75,-0.4014767409237834,1.4184986114501896,-1.253084878284838,4.090082101185217,0.08270686658266868,2.7542903563177106,-3.726835399237885,97.85723238565457,44.494938051189905,1.335791744867515,3,-1.7249984741210938,-2.029998779296875,-3.5749988555908203,-0.8349990844726562,4.319999694824219,3,0.0670353555653933,-1.1212026633374947,73.91000366210938,-3.2353469167938247,72.95999908447266,1.9810994832227324,73.7699966430664,0.0670353555653933
2019,2016-03-28,74.08000183105469,74.2699966430664,73.72000122070312,74.13999938964844,7283300.0,-0.0008092468180155299,2.4375566258166037,-0.12244453094589335,63.82430290508779,50.74007602006605,-1.18724544133255,-1.3210950448050482,-2.0391287682767825,1.7781486981162686,15.602784777676398,0.5499954223632812,-0.216054029288415,1.2910011291503878,-1.4488329092436913,4.030835167544467,-0.07891589004665889,2.6609181483474345,-3.4414277899320496,87.33367919921875,28.27165333756998,1.3699170191970405,3,-1.6150016784667969,-1.970001220703125,-3.770000457763672,-0.7750015258789062,3.1100006103515625,0,0.05480558123976431,1.830154457383869,74.13999938964844,-1.1212026633374947,73.91000366210938,-3.2353469167938247,72.95999908447266,0.05480558123976431
2020,2016-03-29,75.37999725341797,75.58999633789062,73.91999816894531,74.0199966430664,10541500.0,0.017548533885407114,-1.1410266442349075,-22.6675991861648,80.8290360262245,54.13538319626364,-2.0980478490555043,-2.51452288249358,-3.3570339695961167,0.48556226269619174,15.409508462303068,1.6699981689453125,0.11112092874209623,2.4414966583251925,-0.5236992390547783,5.406692555705163,0.9588987096352071,3.924094607015178,-4.450909404139836,92.55322314899234,25.27152928824779,1.4825979486899845,3,-1.8299980163574219,-2.7949981689453125,-5.409996032714844,-2.0749969482421875,1.69000244140625,1,0.04178829451650157,2.4375566258166037,74.08000183105469,1.830154457383869,74.13999938964844,-1.1212026633374947,73.91000366210938,0.04178829451650157
2021,2016-03-30,76.77999877929688,77.0,75.83999633789062,75.9000015258789,9691900.0,0.018572586586495632,-1.3199896241025992,0.6470565135926578,83.66448816053062,58.3709284771895,-3.0559596164633405,-3.948418195367992,-4.695537651310019,-0.9416060816144523,15.8571564573044,1.6200027465820312,0.40724486665348536,3.7344982147216825,0.38167168825590636,7.087324741187459,2.0580849514887944,5.410911477954571,-5.3848200811575,94.7990296427895,20.27778913186711,1.6764132632328892,3,-2.1949996948242188,-3.4899978637695312,-6.727497100830078,-3.4749984741210938,0.5800018310546875,2,0.02578800974750073,-1.1410266442349075,75.37999725341797,2.4375566258166037,74.08000183105469,1.830154457383869,74.13999938964844,0.02578800974750073
2022,2016-03-31,76.4800033569336,76.91999816894531,75.94999694824219,76.62000274658203,7490800.0,-0.003907207959531367,1.6216595183107885,-0.15909071205014608,85.16860559312636,62.05805209378075,-2.3598091538021606,-3.664615422333924,-4.322077641484782,-0.6779829075324812,16.328995906199335,0.970001220703125,0.6903057530732326,3.325502777099615,-0.3273628615769013,6.978368415776131,1.499069957761364,5.151935596437866,-4.412246102570947,85.5153990666202,3.1648773471789866,1.8264328193382562,3,-1.5950050354003906,-3.19000244140625,-6.100002288818359,-3.2800025939941406,1.2399978637695312,3,0.015690335977651237,-1.3199896241025992,76.77999877929688,-1.1410266442349075,75.37999725341797,2.4375566258166037,74.08000183105469,0.015690335977651237
2023,2016-04-01,77.58999633789062,78.25,75.80000305175781,76.25,10183400.0,0.01451350591312961,-1.1875068119891008,-9.571444141689373,84.65122509685358,65.18173230134765,-3.097972509248706,-4.727139708092096,-5.32130424444702,-1.832793003795743,16.92754326484439,2.4499969482421875,0.9566450732601766,4.251496124267575,0.10149294265096387,8.401499305884187,2.1764945334592625,6.326497715075888,-4.9303699540515,85.43037880880362,-0.6100998884295734,2.075001590808307,4,-2.079998016357422,-3.6749954223632812,-7.209995269775391,-4.389995574951172,0.6300048828125,4,-0.004510871125665616,1.6216595183107885,76.4800033569336,-1.3199896241025992,76.77999877929688,-1.1410266442349075,75.37999725341797,-0.004510871125665616
2024,2016-04-04,77.83000183105469,78.30999755859375,77.52999877929688,77.97000122070312,6905800.0,0.00309325305441277,-1.1080891601542364,-0.10447744198228154,86.43684914388442,69.80635611762948,-3.0207316898804493,-4.909327059054817,-5.473839994075362,-2.108531704280068,17.56833916730922,0.779998779296875,1.287691410021992,4.295001602172846,-0.31375569970309414,8.903758904048786,1.9906229512348688,6.599380253110823,-4.387723140953042,89.0661550279281,1.998475844080005,2.304378650937973,4,-2.2900047302246094,-3.8850021362304688,-6.990001678466797,-4.630001068115234,1.3699951171875,0,0.008094529597795663,-1.1875068119891008,77.58999633789062,1.6216595183107885,76.4800033569336,-1.3199896241025992,76.77999877929688,0.008094529597795663
2025,2016-04-05,76.97000122070312,77.47000122070312,76.58000183105469,77.13999938964844,6012000.0,-0.011049731339058178,1.1445721114072984,1.2142779291553134,77.68055986831341,73.72220778399836,-1.8540475296166932,-3.850591904907418,-4.57131069616571,-1.2782912724472908,17.057704020125676,1.25,1.488853668226895,3.1835010528564425,-1.6042734627163924,7.971275568429277,0.789613795070025,5.57738831064286,-2.7488875116427494,46.61357488069547,-37.71374817589326,2.3938872577864148,4,-1.4300041198730469,-3.0250015258789062,-5.692499160766602,-3.770000457763672,0.3300018310546875,1,0.0028582722776928637,-1.1080891601542364,77.83000183105469,-1.1875068119891008,77.58999633789062,1.6216595183107885,76.4800033569336,0.0028582722776928637
2026,2016-04-06,78.20999908447266,78.27999877929688,77.0,77.08000183105469,6220400.0,0.016110144785030922,1.0157514372735956,-6.647114262633516,79.43551612327646,76.99282068658464,-2.5379041878616135,-4.735608278728961,-5.722545764713402,-2.564133652002738,16.360148801042815,1.30999755859375,1.634287797061205,4.043999099731451,-0.8880328799938724,8.976031079456774,1.5779831098687964,6.510015089594106,-3.334663959486946,96.01598832791271,11.39000750564638,2.4660159898626595,4,-2.3499984741210938,-4.2649993896484375,-6.932497024536133,-5.009998321533203,-0.31999969482421875,2,-0.014576133525038837,1.1445721114072984,76.97000122070312,-1.1080891601542364,77.83000183105469,-1.1875068119891008,77.58999633789062,-0.014576133525038837
2027,2016-04-07,77.58000183105469,77.9800033569336,77.19000244140625,77.70999908447266,7542100.0,-0.008055200879589886,1.358191279791389,-0.11504209680577404,72.69943723369234,79.3766689056655,-1.4891732771429105,-3.7546799558809028,-5.013789531924743,-1.9793195468996885,15.411810831591183,1.0199966430664062,1.9299530606140536,3.0690017700195256,-1.8012338488511404,7.9392373888901915,0.6338839605841855,5.504119579454866,-2.155120716691684,70.9164412292167,-13.414118724550562,2.435117809435336,4,-1.56500244140625,-3.6350021362304688,-6.120000839233398,-4.380001068115234,-0.75,3,-0.002835798085983776,1.0157514372735956,78.20999908447266,1.1445721114072984,76.97000122070312,-1.1080891601542364,77.83000183105469,-0.002835798085983776
2028,2016-04-08,78.02999877929688,78.62000274658203,77.80999755859375,78.08000183105469,5327500.0,0.005800424563306095,-2.306106561205742,0.3846469863254886,72.15854215427797,80.30269548890885,-1.485568459725755,-3.783556188329271,-5.346904080537229,-2.4584501781575625,14.729054653498618,1.0400009155273438,2.3610948047258518,3.1284988403320284,-1.541383475527411,7.798381156191468,0.7935576824023087,5.463439998261748,-2.143499033856955,71.07824987751835,-11.93274440993514,2.3349411579297223,4,-1.7599983215332031,-3.9299964904785156,-6.569997787475586,-4.829998016357422,-0.2299957275390625,4,-0.003972799736554622,1.358191279791389,77.58000183105469,1.0157514372735956,78.20999908447266,1.1445721114072984,76.97000122070312,-0.003972799736554622
2029,2016-04-11,77.81999969482422,78.77999877929688,77.7699966430664,78.36000061035156,5957200.0,-0.0026912608965511398,-2.1562220606291795,10.799359169972536,70.68443381816596,79.17551746579123,-0.7702607098123764,-3.2528137291158004,-4.969116967896468,-2.2759083010196264,14.424198356437293,1.0100021362304688,2.6699376893097053,2.608999633789068,-1.9675115287973455,7.185510796375482,0.32074405249586846,4.897255215082268,-1.4414694091787226,56.36361744775591,-24.64971363594652,2.288255581293205,4,-0.529998779296875,-3.6399993896484375,-6.340000152587891,-4.619998931884766,-1.029998779296875,0,0.005140086448824688,-2.306106561205742,78.02999877929688,1.358191279791389,77.58000183105469,1.0157514372735956,78.20999908447266,0.005140086448824688
2030,2016-04-12,78.5199966430664,78.55000305175781,77.6500015258789,77.72000122070312,5962900.0,0.008995077756197123,1.0930067510623387,-1.4814704926602524,78.71906265418428,78.62602574286385,-1.0929426582755184,-3.582830369706727,-5.656079981581257,-3.0121848215921716,14.066438233829265,0.9000015258789062,2.9967153503738757,2.9574966430664062,-1.4938476928928708,7.408840979025683,0.7318244750867677,5.183168811046045,-1.6611726586906315,85.39312839679737,1.1636790190886614,2.22567216797964,4,-1.2299957275390625,-4.339996337890625,-7.039997100830078,-5.764995574951172,-1.089996337890625,1,0.008660218215073234,-2.1562220606291795,77.81999969482422,-2.306106561205742,78.02999877929688,1.358191279791389,77.58000183105469,0.008660218215073234
2031,2016-04-13,79.70999908447266,79.93000030517578,78.91000366210938,79.02999877929688,9187300.0,0.01515540616762534,-1.2174068084753493,0.8500052452387538,79.23392074177589,77.96661631493602,-2.0379262323811957,-4.383246273516079,-6.815405633598573,-4.230797651031196,13.80288394083529,1.410003662109375,3.2753114634118816,3.7574993133544865,-0.7131709087420433,8.228169535451016,1.5221642023062145,5.9928344244027585,-2.4669401411126586,91.97075210852684,7.757529851517873,2.235335111048267,4,-1.8449974060058594,-4.954998016357422,-8.229999542236328,-6.954998016357422,-2.8300018310546875,2,-0.03023455100232597,1.0930067510623387,78.5199966430664,-2.1562220606291795,77.81999969482422,-2.306106561205742,78.02999877929688,-0.03023455100232597
2032,2016-04-14,80.33000183105469,80.66999816894531,79.30999755859375,79.76000213623047,11470300.0,0.007778230506877648,1.1760142578995234,0.8382344691402349,80.01946201946203,77.45197597300363,-2.2958028562189554,-4.612831762206781,-7.365301590822497,-4.902122366793407,14.249289881198074,1.3600006103515625,3.3402944394996723,3.9795021057128963,-0.5649658603152687,8.523970071741061,1.7072681226988067,6.251736088726986,-2.6800003051757812,88.74183060199022,5.996117588006797,2.272233983014084,4,-1.7050018310546875,-5.2050018310546875,-8.817501068115234,-7.575000762939453,-2.660003662109375,3,-0.03037473404442237,-1.2174068084753493,79.70999908447266,1.0930067510623387,78.5199966430664,-2.1562220606291795,77.81999969482422,-0.03037473404442237
2033,2016-04-15,80.08000183105469,80.69000244140625,79.9000015258789,80.25,7186700.0,-0.0031121622594479925,-1.9811423964991075,-0.2982425613363494,78.57147009200337,76.57804496723907,-1.8499981991010372,-4.022480546383605,-7.07824739812213,-4.700469327423434,15.246152156424298,0.7900009155273438,3.22747084897226,3.382501983642584,-1.1895317698454448,7.9545357371306125,1.0964851068985695,5.668518860386598,-1.8260009765624972,79.93419649198538,-2.139002338505378,2.286016876744018,4,-1.4449996948242188,-4.944999694824219,-8.755001068115234,-7.325000762939453,-2.8700027465820312,4,-0.04058441465644003,1.1760142578995234,80.33000183105469,-1.2174068084753493,79.70999908447266,1.0930067510623387,78.5199966430664,-0.04058441465644003
2034,2016-04-18,81.44999694824219,81.55000305175781,79.83000183105469,80.19999694824219,7761200.0,0.01710783074253408,1.3723955044828893,-7.353020375190737,78.7133804763723,76.69280281257895,-2.9642148922712863,-5.047167113233499,-8.371938436081166,-6.111974478928971,16.68223765143238,1.720001220703125,3.1728404368262915,4.368997192382807,-0.4525457506523054,9.190540135417919,1.9582257208652578,6.779768663900356,-2.7087957763671824,97.43574193876533,15.998823551982227,2.410771471517553,4,-2.1749954223632812,-5.344993591308594,-10.204996109008789,-8.694995880126953,-2.0699996948242188,0,-0.044812695312975714,-1.9811423964991075,80.08000183105469,1.1760142578995234,80.33000183105469,-1.2174068084753493,79.70999908447266,-0.044812695312975714
2035,2016-04-19,80.75,81.7300033569336,80.37000274658203,81.5,8324700.0,-0.008594192442843207,1.2479224202070645,-0.6,70.11149606007059,75.65680058333385,-1.8680865541594045,-4.002651902358309,-7.533209078013286,-5.456702030042493,18.221436517471723,1.3600006103515625,3.04848986517527,3.320000076293951,-1.5029136860485437,8.142913838636446,0.9085431951227037,5.731456957465198,-1.4470384521484334,65.248104149363,-13.899674941420898,2.411456881171246,4,-1.2899971008300781,-4.554996490478516,-9.504999160766602,-7.994998931884766,-1.69000244140625,1,-0.0490402363402187,1.3723955044828893,81.44999694824219,-1.9811423964991075,80.08000183105469,1.1760142578995234,80.33000183105469,-0.0490402363402187
2036,2016-04-20,81.1500015258789,81.63999938964844,80.55000305175781,80.87999725341797,8521300.0,0.004953579267850339,-1.344096606943624,-0.3600056966145833,73.42028457605147,75.73689473248487,-2.0195709495893226,-3.9606855174520064,-7.665432679350602,-5.894446635150302,19.721554364099976,1.089996337890625,2.8983111032314923,3.3105014801025447,-1.3004935928468058,7.921496553051895,1.0050039436278695,5.61599901657722,-1.3616316162109285,76.03303961285644,-2.2138844681425667,2.305497536474673,4,-1.4599990844726562,-4.954998016357422,-9.915000915527344,-8.395000457763672,-2.1500015258789062,2,-0.04584104930074229,1.2479224202070645,80.75,1.3723955044828893,81.44999694824219,-1.9811423964991075,80.08000183105469,-0.04584104930074229
2037,2016-04-21,80.79000091552734,81.66999816894531,80.68000030517578,81.5,9536900.0,-0.004436236643036384,-1.1290269653888119,-2.629584628426109,67.35361606245185,75.2030140556153,-1.2922399023989612,-3.224127656819803,-7.054369785343354,-5.570993167402548,21.648296591753617,0.9899978637695312,2.894941803541286,2.606501007080084,-1.7917966149292823,7.00479862908945,0.40735219607540785,4.80564981808476,-0.6133043164062428,50.5262270265061,-25.704460696273493,2.199148811004683,4,-1.0999984741210938,-4.1699981689453125,-9.579999923706055,-8.134998321533203,-1.1299972534179688,3,-0.04839712362669246,-1.344096606943624,81.1500015258789,1.2479224202070645,80.75,1.3723955044828893,81.44999694824219,-0.04839712362669246
2038,2016-04-22,79.11000061035156,79.36000061035156,77.27999877929688,78.0,18216000.0,-0.020794656345311413,1.583852226739833,-1.563383157283932,56.00375315088611,73.57182731480643,0.6225357901143127,-1.2149894309792728,-5.196325592979974,-3.94215094060894,22.66304405731222,3.5100021362304688,2.718802460179546,0.6780006408691435,-3.2998939586801583,4.655895240418445,-1.3109466589055074,2.6669479406437944,2.6200027465820312,41.123594349796235,-32.10032452223511,1.9889472997746507,4,0.3950004577636719,-2.1599998474121094,-7.962499618530273,-6.649997711181641,-0.1699981689453125,4,-0.0182025335646101,-1.1290269653888119,80.79000091552734,-1.344096606943624,81.1500015258789,1.2479224202070645,80.75,-0.0182025335646101
2039,2016-04-25,78.13999938964844,78.83999633789062,77.81999969482422,78.69000244140625,11184600.0,-0.012261423501698232,1.4000179517099003,-0.495497972369235,55.43175191478872,70.98434834376246,1.8357514090238567,0.07881288098067785,-4.001721387474731,-3.016215034124855,23.808832478702023,1.2900009155273438,2.656526337339429,-0.4950004577636662,-3.912710167874792,2.9227092523474596,-2.203855312819229,1.2138543972918967,3.529998779296875,19.325836532246587,-54.89859049648403,1.7088548550555651,4,1.3650016784667969,-0.8899993896484375,-6.809999465942383,-6.8249969482421875,1.0800018310546875,0,-0.011901718869209321,1.583852226739833,79.11000061035156,-1.1290269653888119,80.79000091552734,-1.344096606943624,81.1500015258789,-0.011901718869209321
2040,2016-04-26,78.52999877929688,78.69999694824219,78.11000061035156,78.44999694824219,6071800.0,0.004991033947974399,1.8095186194368755,-0.14545706755444582,51.612903225806456,67.91534639754366,1.6174077303597443,-0.06650614526667198,-4.2208189861043195,-3.462829728554567,24.71993995572678,0.589996337890625,2.5879654941485057,-0.26250114440918537,-3.3199638438946266,2.794961555076256,-1.791232494151899,1.2662302053335281,3.052199401855475,28.473808059005297,-41.218089736561865,1.5287313497427175,4,0.9750022888183594,-1.279998779296875,-7.092498779296875,-7.214996337890625,1.4199981689453125,1,0.010823869697361932,1.4000179517099003,78.13999938964844,1.583852226739833,79.11000061035156,-1.1290269653888119,80.79000091552734,0.010823869697361932
2041,2016-04-27,78.76000213623047,79.0,78.16999816894531,78.41000366210938,6319400.0,0.0029288598052827908,1.000018384211639,4.374880793438871,56.197482779761266,65.26845981535467,1.384020328120613,-0.14816333313790153,-4.2956460643905245,-3.7347942384818396,24.96602563469916,0.8300018310546875,2.5607778229977782,-0.13149795532225994,-3.0391374696220055,2.7761415589774856,-1.5853177124721327,1.3223218018276128,2.7361520568847766,33.71306520960852,-34.34408623095691,1.4538197571498719,4,0.7449989318847656,-1.5100021362304688,-6.900001525878906,-7.775001525878906,1.1800003051757812,2,0.003808981897237329,1.8095186194368755,78.52999877929688,1.4000179517099003,78.13999938964844,1.583852226739833,79.11000061035156,0.003808981897237329
2042,2016-04-28,77.68000030517578,79.2699966430664,77.5999984741211,78.3499984741211,8322600.0,-0.013712567315407376,-3.0240830958727822,-1.9142888283378747,48.275869844803864,61.902282010110284,2.289336447490598,1.0818139138828684,-3.099799548072525,-2.6914843547524185,25.075905069451487,1.6699981689453125,2.3649820468513667,-1.2714996337890625,-4.014477709447561,1.4714784418694364,-2.642988671618312,0.09998940404018697,3.731830779663099,19.23082566115248,-46.44299815857072,1.3714890378292481,4,1.8250007629394531,-0.43000030517578125,-5.704999923706055,-6.924999237060547,2.8600006103515625,3,0.016992786941792293,1.000018384211639,78.76000213623047,1.8095186194368755,78.52999877929688,1.4000179517099003,78.13999938964844,0.016992786941792293
2043,2016-04-29,77.23999786376953,78.01000213623047,76.86000061035156,77.5199966430664,8092700.0,-0.005664295052492885,-1.2115556729316137,0.41790976792912615,47.20615819740572,58.401479534669555,2.552546314523653,1.5750020907588578,-2.521208834572519,-2.3247956508490972,24.4721987160748,1.1500015258789062,2.0439466490163767,-1.6940021514892578,-4.477717343662462,1.0897130406839466,-3.085859747575867,-0.3021445554026485,4.089196574958507,15.76754684487611,-48.97372995993095,1.3918575960866026,4,2.055004119873047,0.3300056457519531,-4.977497100830078,-6.484996795654297,3.3600006103515625,4,0.03133099255916716,-3.0240830958727822,77.68000030517578,1.000018384211639,78.76000213623047,1.8095186194368755,78.52999877929688,0.03133099255916716
2044,2016-05-02,78.45999908447266,78.47000122070312,77.16000366210938,77.80999755859375,7636800.0,0.015794941150242936,2.910406631822271,-2.321444141689373,49.72478207247779,56.136289091603686,0.9653250958810986,0.4264847586546239,-3.5949368990893333,-3.5981886049663956,23.793477740160856,1.30999755859375,1.6616978721309437,-0.5055007934570312,-3.2506056750729613,2.2396040881588988,-1.8780532342649963,0.8670516473509338,2.6904276011203194,66.39008746909457,4.085108072602097,1.3725524408079637,5,0.8050003051757812,-0.7349967956542969,-6.197498321533203,-7.704998016357422,3.19000244140625,0,0.006117809871713176,-1.2115556729316137,77.23999786376953,-3.0240830958727822,77.68000030517578,1.000018384211639,78.76000213623047,0.006117809871713176
2045,2016-05-03,77.19000244140625,78.36000061035156,76.93000030517578,77.43000030517578,7666300.0,-0.01618654929754826,-2.7631481202630126,-0.36922661596065587,38.5246089589076,52.25899180080992,1.8743366351623507,1.8064247585211888,-2.239732716102793,-2.3818464222733553,23.762164153351605,1.529998779296875,1.2556582749326424,-1.7864974975585994,-4.499509421867188,0.9265144267499892,-3.143003459712901,-0.429991535404298,3.7888072011770646,13.693044576631221,-43.0063179635324,1.3565059621542948,5,2.0749969482421875,0.6349983215332031,-4.902502059936523,-6.435001373291016,4.069999694824219,1,0.026298726714483633,2.910406631822271,78.45999908447266,-1.2115556729316137,77.23999786376953,-3.0240830958727822,77.68000030517578,0.026298726714483633
2046,2016-05-04,77.06999969482422,77.37999725341797,76.3499984741211,76.55999755859375,8854000.0,-0.001554641051775163,-1.2150504114129141,-2.125027815748482,34.44655967560524,48.602652202271415,1.5139344062766185,1.9358970308742585,-2.0048236968067243,-2.2977397108986963,23.46005623732077,1.029998779296875,0.7061623744925072,-1.8495002746581974,-4.675853691393868,0.9768531420774735,-3.26267698302604,-0.43632356629035485,3.744057586469822,24.657591513599666,-26.83243352865458,1.4131767083678384,5,0.7849998474121094,1.6950035095214844,-4.002500534057617,-6.215000152587891,3.1100006103515625,2,0.037368590434954774,-2.7631481202630126,77.19000244140625,2.910406631822271,78.45999908447266,-1.2115556729316137,77.23999786376953,0.037368590434954774
2047,2016-05-05,77.36000061035156,77.69999694824219,77.01000213623047,77.13999938964844,6002300.0,0.0037628249211842935,-1.8750039736783546,0.431373135668018,37.07224279450393,46.499151051562286,0.7668652759705736,1.7165789927800006,-2.1645079105070977,-2.626146947499734,23.056149646951486,0.6899948120117188,0.30901319810271843,-1.548499298095706,-4.398417588108742,1.3014189919173305,-2.9734584431022313,-0.12354015308918065,3.186213142512102,47.64154847718202,-0.2401330974545388,1.4249591450065187,5,0.4499969482421875,1.4050025939941406,-3.4225006103515625,-5.799999237060547,1.0400009155273438,3,0.03335059217553127,-1.2150504114129141,77.06999969482422,-2.7631481202630126,77.19000244140625,2.910406631822271,78.45999908447266,0.03335059217553127
2048,2016-05-06,77.72000122070312,77.80000305175781,76.77999877929688,77.2300033569336,6172600.0,0.004653575588304593,2.138467316924305,2.227250658898599,30.389106744024843,43.7166349214774,0.21116422459579098,1.4041551271567698,-2.4330995213271933,-2.9907563984536267,22.366110963389417,1.0200042724609375,-0.18853383485512154,-1.1729988098144588,-4.046310587147033,1.7003129675181157,-2.609654698480739,0.2636570788518213,2.574439615435992,64.62268734277889,22.058772290453547,1.436655888666285,5,0.089996337890625,1.0450019836425781,-3.6325016021728516,-6.159999847412109,0.8499984741210938,4,0.036284092261092526,-1.8750039736783546,77.36000061035156,-1.2150504114129141,77.06999969482422,-2.7631481202630126,77.19000244140625,0.036284092261092526
2049,2016-05-09,78.22000122070312,78.36000061035156,77.58000183105469,77.69000244140625,9242300.0,0.006433350387889725,-1.0799967447916667,1.0816348773841962,36.41248498297935,42.02769956116328,-0.30876391965998096,0.9862229067232988,-2.816587561605047,-3.504639620446639,21.461126763084902,0.779998779296875,-0.5928588430580106,-0.6929988861083984,-3.5403141616814082,2.1543163894646113,-2.1166565238949033,0.7306587516781065,1.8377730737149136,93.03486363895162,51.136911277787895,1.4236576377865038,5,-0.410003662109375,0.8199996948242188,-3.5075016021728516,-6.034999847412109,-0.0500030517578125,0,0.030426965178671495,2.138467316924305,77.72000122070312,-1.8750039736783546,77.36000061035156,-1.2150504114129141,77.06999969482422,0.030426965178671495
2050,2016-05-10,79.19999694824219,79.33000183105469,78.41000366210938,78.41999816894531,6802600.0,0.012528710205129467,-1.3000305180437934,1.471699199631485,40.141540982316634,40.24370602811388,-1.3228361137446853,0.0630139057777086,-3.655320448162769,-4.520903398107208,20.85373108492938,1.1100006103515625,-0.7513975275374492,0.2529968261718807,-2.5907966287105495,3.096790281054311,-1.1688999012693415,1.6748935536131029,0.6353107969580378,95.63742495423648,55.659043079002956,1.4218967274412158,5,-1.3599967956542969,-0.15999603271484375,-4.457498550415039,-6.984996795654297,-0.8499984741210938,1,0.03093440242476042,-1.0799967447916667,78.22000122070312,2.138467316924305,77.72000122070312,-1.8750039736783546,77.36000061035156,0.03093440242476042
2051,2016-05-11,77.30000305175781,79.33000183105469,77.29000091552734,79.13999938964844,8432500.0,-0.023989822849690756,-1.1935486517305594,-2.3589733557650927,34.73316810766323,38.73896139065381,0.3892067432002051,1.8690254448288783,-1.7057645944803426,-2.688393354277096,19.2927024691198,2.0400009155273438,-0.8858369746590569,-1.5264972686767635,-4.437602815797206,1.3846082784436788,-2.9820500422369918,-0.07094449511653522,2.3261861371776718,20.39230000538545,-17.497885283977567,1.455552773560224,5,0.5399971008300781,1.7399978637695312,-2.557504653930664,-5.085002899169922,-0.31000518798828125,2,0.05122896414145228,-1.3000305180437934,79.19999694824219,-1.0799967447916667,78.22000122070312,2.138467316924305,77.72000122070312,0.05122896414145228
2052,2016-05-12,77.88999938964844,78.19000244140625,77.06999969482422,77.80000305175781,7512800.0,0.007632552582120589,2.246373286156568,-0.0489111505481565,44.10057227857777,38.39389628856182,-0.18759633971124856,1.1455927099114973,-2.2273605308714366,-3.3244463195317735,17.38057152728561,1.1200027465820312,-0.9911252808667825,-0.8145008087158203,-3.6641685736899774,2.0351669562583368,-2.239334691202899,0.6103330737712582,1.5396183563981793,43.52938360549795,5.79835779681931,1.424833882487082,5,-0.049999237060546875,1.1500015258789062,-2.987499237060547,-5.674999237060547,-0.5500030517578125,3,0.02940044849752166,-1.1935486517305594,77.30000305175781,-1.3000305180437934,79.19999694824219,-1.0799967447916667,78.22000122070312,0.02940044849752166
2053,2016-05-13,76.83000183105469,78.27999877929688,76.83000183105469,77.70999908447266,7562700.0,-0.0136089044408777,-2.2954578951475164,-9.77814513394371,43.72004564473184,37.726703352145606,0.9030975554099854,2.054984468345026,-1.0972967973627306,-2.2792946120445805,15.416274455571315,1.4499969482421875,-1.2055749914483584,-1.711998367309576,-4.601780535333674,1.177783800714522,-3.156889451321632,-0.26710728329751987,2.5,0.0,-38.40435595537577,1.4448910840120508,5,1.0099983215332031,2.2099990844726562,-1.8500022888183594,-4.615001678466797,0.5,4,0.02043472155937942,2.246373286156568,77.88999938964844,-1.1935486517305594,77.30000305175781,-1.3000305180437934,79.19999694824219,0.02043472155937942
2054,2016-05-16,77.80000305175781,78.05999755859375,76.95999908447266,77.0199966430664,8597900.0,0.012625292172140146,-1.4444369092527445,-0.8863736854425496,46.68484971956244,38.633396769996146,-0.19039120872344029,0.8406129719718081,-1.984193283395058,-3.2722239441392134,12.984247855553722,1.2299957275390625,-1.2303228638608346,-0.5594974517822209,-3.1180532345605627,1.999058330996121,-1.8387753431713918,0.71978043960695,1.351198577880865,38.800048828125,-0.8249101552520344,1.2792778913891716,5,0.039997100830078125,1.2399978637695312,-2.615001678466797,-5.430000305175781,-1.2700042724609375,0,0.009897128700035562,-2.2954578951475164,76.83000183105469,2.246373286156568,77.88999938964844,-1.1935486517305594,77.30000305175781,0.009897128700035562
2055,2016-05-17,76.79000091552734,77.91999816894531,76.5199966430664,77.56999969482422,7169900.0,-0.012982032090134377,-1.1212026633374947,-0.9999902188053249,41.64545232175743,39.433273730679716,0.8458543415910356,1.621885459559536,-0.8379229901187557,-2.294608889778999,10.46163323236444,1.4000015258789062,-1.2321231212622763,-1.3714996337890568,-3.7582723070773767,1.015273039499263,-2.564885970433224,-0.17811329714488977,2.1931285247802776,9.608675230035322,-29.493265378356377,1.1933863366441622,5,1.1349983215332031,2.25,-1.0550003051757812,-4.340000152587891,1.44000244140625,1,0.017971054003971476,-1.4444369092527445,77.80000305175781,-2.2954578951475164,76.83000183105469,2.246373286156568,77.88999938964844,0.017971054003971476
2056,2016-05-18,77.43000030517578,77.87999725341797,76.4000015258789,76.70999908447266,6288500.0,0.008334410496393607,-1.208954883964563,-0.9230799327047224,48.89867752573494,40.747322034149825,0.29311554949352114,0.7261326390214862,-1.2888537736803016,-2.9824438364857144,7.83367817253868,1.4799957275390625,-1.3470667312342357,-0.5455001831054744,-2.490603729933895,1.399603363722946,-1.5180519565196846,0.42705159030873574,1.395141277160647,54.78724915285189,12.627634898526814,0.972551773414208,5,0.4350013732910156,1.6100006103515625,-1.6949996948242188,-4.979999542236328,-2.3799972534179688,2,0.011881675904937605,-1.1212026633374947,76.79000091552734,-1.4444369092527445,77.80000305175781,-2.2954578951475164,76.83000183105469,0.011881675904937605
2057,2016-05-19,76.87999725341797,77.25,76.22000122070312,76.87000274658203,5552200.0,-0.007103229363167762,1.7466634114583333,0.01388123595981859,48.42931553761308,42.75178967788185,0.8581090481730058,1.0205108288542988,-0.5542092108265564,-2.4791701471989143,5.097922054945305,1.2099990844726562,-1.230468934190199,-0.9000030517578068,-2.385766391855242,0.5857602883396282,-1.6428847218065243,-0.1571213817090893,1.7966357424255364,32.038680335397466,-12.903360962299125,0.7428816700487145,5,0.8950042724609375,2.0950050354003906,-0.5699958801269531,-3.8549957275390625,-3.5400009155273438,3,0.001430809238831987,-1.208954883964563,77.43000030517578,-1.1212026633374947,76.79000091552734,-1.4444369092527445,77.80000305175781,0.001430809238831987
2058,2016-05-20,77.66999816894531,78.04000091552734,77.18000030517578,77.33999633789062,6302100.0,0.01027576669810859,-1.6461805718578337,33.01832061068702,46.41885063736276,43.863608083924454,0.06735207338778082,0.1234252020172164,-1.1317524134315562,-3.316092090684549,4.8757186175212865,1.160003662109375,-1.0312344452944444,-0.03800201416015625,-1.3855229070623523,1.3095188787420398,-0.7117624606112543,0.6357584322909418,0.8101042848869611,78.80433881213408,35.06444190857724,0.6737604464510967,5,0.10500335693359375,1.3050041198730469,-0.7949981689453125,-4.274997711181641,-2.5099945068359375,4,-0.004248768364032651,1.7466634114583333,76.87999725341797,-1.208954883964563,77.43000030517578,-1.1212026633374947,76.79000091552734,-0.004248768364032651
2059,2016-05-23,77.20999908447266,77.98999786376953,77.13999938964844,77.76000213623047,5934300.0,-0.005922480949105746,-1.4637549756744803,-1.6666666666666667,50.09783099611438,44.96986252990199,0.4123821159773513,0.5377493163422145,-0.5057157686407976,-2.9170229239527856,4.65307955160299,0.8499984741210938,-0.888838110556506,-0.4515010833740263,-1.8004380056433575,0.897435838895305,-1.125969544508692,0.22296737776063935,1.089295270709286,54.39549614128635,6.571706701016787,0.6744684611346665,5,0.56500244140625,1.7650032043457031,-0.3249969482421875,-3.8049964904785156,-0.470001220703125,0,0.0015542384147775312,-1.6461805718578337,77.66999816894531,1.7466634114583333,76.87999725341797,-1.208954883964563,77.43000030517578,0.0015542384147775312
2060,2016-05-24,79.37999725341797,79.5,77.66000366210938,77.66000366210938,7582300.0,0.028105144342395194,-1.1395385973394605,-3.1272437231238728,59.41320141370879,47.71208845279593,-1.9326350970671342,-1.649895014539652,-2.476524184865042,-5.122219392060202,4.652356360427292,2.2900009155273438,-0.6485047186232578,1.67599716186524,0.16769983525257715,3.184294488477903,0.9218484985589157,2.4301458251715644,-3.1599960327148438,96.34137831576402,43.70405957928674,0.754148663306328,5,-1.5199966430664062,-0.4049949645996094,-1.6899948120117188,-5.544994354248047,-5.209999084472656,1,-0.03590323220877134,-1.4637549756744803,77.20999908447266,-1.6461805718578337,77.66999816894531,1.7466634114583333,76.87999725341797,-0.03590323220877134
2061,2016-05-25,79.05999755859375,79.66999816894531,78.94999694824219,79.5,5846700.0,-0.004031238421470684,-1.181809774818514,-0.25581632607798865,56.910563558502005,49.13542081723196,-1.4938163565635847,-1.3768604055758829,-1.9704864143174348,-4.826862473211435,4.502297000424574,0.720001220703125,-0.5182858958459065,1.3409976959228516,-0.21667620215343675,2.89867159399914,0.5621607468847003,2.119834644961003,-2.7743963623046852,82.31880724815235,27.849549930875163,0.7788369490381449,5,-1.1149978637695312,-0.11499786376953125,-1.2324943542480469,-5.1349945068359375,-4.579994201660156,2,-0.01049828266241748,-1.1395385973394605,79.37999725341797,-1.4637549756744803,77.20999908447266,-1.6461805718578337,77.66999816894531,-0.01049828266241748
2062,2016-05-26,79.0,79.4000015258789,78.87000274658203,79.4000015258789,4284000.0,-0.000758886421028282,1.6499837875984664,0.9090893327784714,55.3333350287565,50.42578630434581,-1.4078581984347522,-1.278448022006316,-1.7361416689512623,-4.762567429206072,4.746226902202447,0.529998779296875,-0.4996485887418771,1.2150001525878906,-0.4442624164747997,2.874262721650581,0.38536886805654547,2.044631437119236,-2.57902292480469,73.51784615755763,19.492997110792004,0.829631284531346,5,-1.0550003051757812,-0.05500030517578125,-1.0574970245361328,-5.0749969482421875,-4.3300018310546875,3,-0.04999996137015428,-1.181809774818514,79.05999755859375,-1.1395385973394605,79.37999725341797,-1.4637549756744803,77.20999908447266,-0.04999996137015428
2063,2016-05-27,79.66000366210938,79.66000366210938,78.83999633789062,78.83999633789062,4374600.0,0.008354476735561667,1.0,-2.050010490377463,55.921068317026744,51.45203281517518,-1.8150854018404203,-1.8423113231933854,-2.2353572737880825,-5.423493357784679,5.231858421519288,0.82000732421875,-0.2216019420411186,1.7540035247802734,-0.08150954199537352,3.5895165915559204,0.8362469913924571,2.67176005816809,-3.1090657431640665,99.60496001350977,48.42790879717644,0.9177565333878225,5,-1.7150039672851562,-1.7150039672851562,-1.5050010681152344,-5.7350006103515625,-5.600006103515625,4,-0.07933727132408974,1.6499837875984664,79.0,-1.181809774818514,79.05999755859375,-1.1395385973394605,79.37999725341797,-0.07933727132408974
2064,2016-05-31,78.94000244140625,79.87000274658203,78.76000213623047,79.86000061035156,8639600.0,-0.009038428164742762,1.3616972923836115,-1.1219389653889096,48.907585545431466,52.25893650669451,-1.0240603013725433,-1.143113672732298,-1.3802516212992089,-4.692643389833478,5.839226949384369,1.1100006103515625,-0.13358804240340305,1.0100021362304688,-0.8680702129847333,2.888074485445671,0.07096596162286062,1.9490383108380769,-2.264302112460939,57.918520794423976,11.854605599360887,0.9390361746076039,5,-0.8950004577636719,-0.8950004577636719,-0.7125015258789062,-5.0149993896484375,-4.430000305175781,1,-0.04788445227250415,1.0,79.66000366210938,1.6499837875984664,79.0,-1.181809774818514,79.05999755859375,-0.04788445227250415
2065,2016-06-01,79.22000122070312,79.31999969482422,78.56999969482422,78.69000244140625,4507000.0,0.003546982146405586,1.0548065466858971,-0.5760867762426816,59.33851360377611,53.418918293143534,-1.0315977294196585,-1.3314989380044437,-1.5187843497422762,-4.936423792125282,6.5268881032854305,0.75,0.05800308150165279,1.1885009765624943,-0.7399262843880905,3.116928237513079,0.2242873460871948,2.152714607037794,-2.3526427466996154,50.0,0.660344594864064,0.9642136304752953,6,-1.1749992370605469,-1.1749992370605469,-0.8425006866455078,-4.6399993896484375,-2.8000030517578125,2,-0.03130526784548293,1.3616972923836115,78.94000244140625,1.0,79.66000366210938,1.6499837875984664,79.0,-0.03130526784548293
2066,2016-06-02,79.94999694824219,79.94999694824219,78.93000030517578,79.2699966430664,5627500.0,0.009214790662591898,1.9999887803071952,1.2830223988023262,59.884826874217474,54.69175288609958,-1.5271346090011946,-1.9338175253084415,-2.0698020513951576,-5.611058393188301,7.009627235386928,1.0199966430664062,0.17313813003579526,1.7744968414306612,-0.27776135854632855,3.826755041407651,0.7483677414421663,2.800625941419156,-2.9024798178839717,100.0,47.86301816275274,1.0261290999884962,6,-1.404998779296875,-1.8649978637695312,-1.5724964141845703,-5.3699951171875,-3.4300003051757812,3,-0.07229517198154134,1.0548065466858971,79.22000122070312,1.3616972923836115,78.94000244140625,1.0,79.66000366210938,-0.07229517198154134
2067,2016-06-03,79.94000244140625,80.19999694824219,79.16000366210938,79.55000305175781,7628000.0,-0.0001250094711373606,1.2857286583832184,0.5735282567963289,66.59552951445434,56.93360609466531,-1.1593489140494597,-1.8136100410940514,-1.9078816891542232,-5.56180468964547,7.827335667314833,1.0399932861328125,0.45866155385775187,1.6355022430419979,-0.5225420106710033,3.793546496754999,0.5564801161854973,2.7145243698984984,-2.6602869256173136,84.04938988143994,24.27159354602457,1.079022126856497,6,-1.2700042724609375,-1.7300033569335938,-1.5625019073486328,-4.5149993896484375,-2.4599990844726562,4,-0.06830121238080622,1.9999887803071952,79.94999694824219,1.0548065466858971,79.22000122070312,1.3616972923836115,78.94000244140625,-0.06830121238080622
2068,2016-06-06,80.54000091552734,80.9000015258789,80.16999816894531,80.29000091552734,7620100.0,0.007505609904889354,-1.9795721358951204,0.6410266442349075,65.2222232583137,58.614094123798566,-1.4633068124356043,-2.309940740226125,-2.353264475271203,-6.132068906357205,8.690494395641585,0.9599990844726562,0.626612361515626,2.094500732421878,-0.2621110522465955,4.451112517090351,0.9161948400876412,3.2728066247561145,-2.968257256493075,84.54934216988978,21.204330016962068,1.1783058923342333,6,-1.2599983215332031,-1.9799995422363281,-2.1625003814697266,-4.884998321533203,-3.0800018310546875,0,-0.0728830727570845,1.2857286583832184,79.94000244140625,1.9999887803071952,79.94999694824219,1.0548065466858971,79.22000122070312,-0.0728830727570845
2069,2016-06-07,80.5999984741211,81.0,80.54000091552734,80.69999694824219,5515700.0,0.0007449411213278356,-3.1819316802496966,-0.399993896484375,73.66461699433623,60.197584743868276,-1.1084257268541222,-2.3004373187071536,-2.2528271318806503,-6.135175931258743,9.904008779355447,0.45999908447265625,0.8672075778670489,2.0354984283447237,-0.5062574711494108,4.577254327838858,0.7646204785976636,3.306376378091784,-2.6288638710654624,83.53903392411422,12.843331180992294,1.2708779497470672,6,-0.8149986267089844,-1.9899978637695312,-2.1674957275390625,-4.944995880126953,-2.4599990844726562,1,-0.08114145210098478,-1.9795721358951204,80.54000091552734,1.2857286583832184,79.94000244140625,1.9999887803071952,79.94999694824219,-0.08114145210098478
2070,2016-06-08,81.6500015258789,81.70999908447266,80.47000122070312,80.5999984741211,8860900.0,0.01302733339498685,1.119657785255031,-10.500190737773709,74.94093075100011,62.20095887636808,-2.0144019562057025,-3.328115285040525,-3.168795484176556,-7.1327822460650765,10.64868047309593,1.2399978637695312,1.127427201519751,2.963001251220703,0.07915070216718334,5.846851800274223,1.5210759766939503,4.404926525747456,-3.254825767251063,97.84181349141006,24.095547075639914,1.4419252745267568,6,-1.5100021362304688,-2.6850013732910156,-3.155000686645508,-5.994998931884766,-3.3499984741210938,2,-0.08744640852683172,-3.1819316802496966,80.5999984741211,-1.9795721358951204,80.54000091552734,1.2857286583832184,79.94000244140625,-0.08744640852683172
2071,2016-06-09,81.26000213623047,81.54000091552734,80.9800033569336,81.2300033569336,6670900.0,-0.004776477432457016,-1.11320320147406,0.02857018295961519,76.38561038922838,64.54010058308717,-1.429880768080082,-2.768156140608653,-2.6916628556301276,-6.660666702393655,12.134422829914724,0.6699981689453125,1.3912340901328548,2.375001907348633,-0.6482873120606172,5.398291126757883,0.8633572976440007,3.886646517053265,-2.33445464546746,82.35302917425868,3.1934320567321777,1.511644609704627,6,-1.1200027465820312,-2.295001983642578,-2.7150020599365234,-5.604999542236328,-2.9500045776367188,3,-0.0595619473301392,1.119657785255031,81.6500015258789,-3.1819316802496966,80.5999984741211,-1.9795721358951204,80.54000091552734,-0.0595619473301392
2072,2016-06-10,80.18000030517578,80.75,79.83999633789062,80.75,7859900.0,-0.013290694101189993,2.192997015165103,-19.000762970498474,64.61004328066173,65.50554224571329,-0.18427144740651613,-1.5892799183961301,-1.5256097739249554,-5.496969631442326,13.079011465296144,1.4200057983398438,1.3408494877242845,1.1805000305175781,-1.857543398464216,4.218543459499372,-0.33852168397331184,2.699521745008468,-0.8089405594192272,18.182003631096876,-58.501753451975986,1.519021714490897,6,-0.04000091552734375,-1.2150001525878906,-1.8699989318847656,-4.524997711181641,-1.4599990844726562,4,-0.04564733908928553,-1.11320320147406,81.26000213623047,1.119657785255031,81.6500015258789,-3.1819316802496966,80.5999984741211,-0.04564733908928553
2073,2016-06-13,78.4000015258789,80.18000030517578,78.37999725341797,79.0,10424600.0,-0.02220003457872244,-4.624947846507802,1.0526294655405495,56.00405567077931,66.29403892630748,1.5625152183404936,0.33135901613451324,0.28574683892757946,-3.6314398667344108,13.4275833507925,1.8000030517578125,1.3104032092593485,-0.6779987335205107,-3.5569803778087135,2.200982910767692,-2.117489555664605,0.7614920886235836,3.30999755859375,0.600728572410475,-75.64296919674675,1.4394908221441014,6,1.6449966430664062,0.5649986267089844,-0.11250114440917969,-2.7449989318847656,0.9599990844726562,0,-0.011734670293872762,2.192997015165103,80.18000030517578,-1.11320320147406,81.26000213623047,1.119657785255031,81.6500015258789,-0.011734670293872762
2074,2016-06-14,78.56999969482422,78.75,77.95999908447266,78.12000274658203,7891700.0,0.0021683439494475376,-1.0519390444484078,-0.7499968210775275,44.879906788145576,64.68752705790409,1.491343360908914,0.23400223288351185,0.1419911495600843,-3.7281012387732773,13.834382865144551,0.7900009155273438,1.3164291872809315,-0.5465003967285185,-3.3736501864063086,2.2806493929492717,-1.9600752915674207,0.8670744981103837,3.073399353027341,16.266682942708332,-55.06222133201743,1.4135748948388982,6,1.2649993896484375,0.3950004577636719,-0.2824993133544922,-2.914997100830078,0.220001220703125,1,-0.014127537414572289,-4.624947846507802,78.4000015258789,2.192997015165103,80.18000030517578,-1.11320320147406,81.26000213623047,-0.014127537414572289
2075,2016-06-15,78.16999816894531,78.83999633789062,78.05000305175781,78.56999969482422,7424000.0,-0.005091021094979831,-1.468760803480956,-0.8888983079583602,44.43053518501543,62.970383536881634,1.9296633341535028,0.7828265345195291,0.5918527972405343,-3.274546915498462,13.9098163192095,0.7899932861328125,1.252451355310896,-1.0155017852783175,-3.6653769972572974,1.6343734267006624,-2.3404393912678074,0.3094358207111725,3.326064880371092,5.865893214104569,-61.426078399125096,1.3249376059894877,6,1.6650009155273438,0.7950019836425781,0.2550010681152344,-2.514995574951172,1.7400054931640625,2,-0.00038376333631273685,-1.0519390444484078,78.56999969482422,-4.624947846507802,78.4000015258789,2.192997015165103,80.18000030517578,-0.00038376333631273685
2076,2016-06-16,78.3499984741211,78.5199966430664,77.13999938964844,77.88999938964844,9650800.0,0.002302677617911142,2.450012874676941,-1.149993324305251,45.99258885053805,60.6811679075576,1.6749771399642555,0.7117773243949159,0.42485728754479624,-3.3840756035535406,14.150629178251775,1.3799972534179688,1.3527646394541932,-0.8815013885498075,-3.4331859676977245,1.6701831905981095,-2.157343678123766,0.394340901024151,3.0046220166015587,33.51797451233172,-31.623828964828178,1.2758422895739618,6,1.0750007629394531,0.6150016784667969,0.09000205993652344,-2.694995880126953,0.5900039672851562,3,-0.0006381036801141882,-1.468760803480956,78.16999816894531,-1.0519390444484078,78.56999969482422,-4.624947846507802,78.4000015258789,-0.0006381036801141882
2077,2016-06-17,76.98999786376953,78.33000183105469,76.83000183105469,78.31999969482422,14602200.0,-0.017358017062384157,1.222212175328345,-2.891314082895195,34.84671481013524,57.306111413315556,2.874832499709953,2.1928710856230964,1.80263729992123,-1.9630316625839725,14.347727947604927,1.5199966430664062,1.2650159176970135,-2.247002029418951,-4.777733527268325,0.28372946843042257,-3.5123677783436307,-0.9816362804942713,4.111745360888662,4.776003151966221,-53.69287442156005,1.265365748924685,6,2.2800025939941406,1.9750022888183594,1.450002670288086,-1.3349952697753906,1.5,4,0.017145080288999415,2.450012874676941,78.3499984741211,-1.468760803480956,78.16999816894531,-1.0519390444484078,78.56999969482422,0.017145080288999415
2078,2016-06-20,77.33999633789062,78.37999725341797,77.31999969482422,78.30000305175781,9957500.0,0.004546025247856189,-1.1199951171875,0.7218085655610752,40.52127646111262,53.623518020735155,2.2609395148237894,1.9150686466400515,1.4603448473158807,-2.2338438261533327,15.254756854522583,1.3899993896484375,1.1129277843786838,-1.8805034637451143,-4.4581213814966105,0.6971144540063818,-3.1693124226208624,-0.5916945048693663,3.4200075752792856,25.372930378737845,-31.79552840357562,1.2888089588757503,6,1.9300041198730469,1.6250038146972656,1.1000041961669922,-1.6849937438964844,1.19000244140625,0,0.017843353350876834,1.222212175328345,76.98999786376953,2.450012874676941,78.3499984741211,-1.468760803480956,78.16999816894531,0.017843353350876834
2079,2016-06-21,77.33000183105469,78.01000213623047,77.1500015258789,77.80999755859375,9201000.0,-0.00012922817829308375,-1.0476294277929155,0.4999920527696098,38.43327207392964,49.56711150106066,1.964939468423978,2.039057982263472,1.4848580540113545,-2.118689087052701,16.223577276839592,0.8600006103515625,0.8814718266108059,-1.896498107910162,-4.454897752720541,0.661901536900217,-3.1756979303153514,-0.6172982855049725,3.1156019155460086,24.87568987375405,-31.82809236518423,1.2791998224051906,6,1.8549995422363281,1.6349983215332031,1.1099987030029297,-1.6749992370605469,1.8600006103515625,1,0.026251115107069012,-1.1199951171875,77.33999633789062,1.222212175328345,76.98999786376953,2.450012874676941,78.3499984741211,0.026251115107069012
2080,2016-06-22,76.52999877929688,77.76000213623047,76.52999877929688,77.58000183105469,9626700.0,-0.010345312722293776,-1.342856727653205,2.1875258289093047,29.24755933157536,44.32955027243254,2.1928997455490986,2.755894894174361,2.267816598024382,-1.2995005983622576,16.73631968108754,1.2300033569335938,0.5870684189645061,-2.5540012359619197,-5.379901150031571,0.27189867810773194,-3.9669511929967456,-1.141051278927094,3.626356814060145,0.0,-49.110963139880916,1.4129499570348265,6,2.1100006103515625,2.4350013732910156,1.9100017547607422,-0.8749961853027344,1.5200042724609375,2,0.029530931298562324,-1.0476294277929155,77.33000183105469,-1.1199951171875,77.33999633789062,1.222212175328345,76.98999786376953,0.029530931298562324
2081,2016-06-23,78.2300033569336,78.23999786376953,76.87000274658203,77.76000213623047,13566200.0,0.022213571210674132,4.591928251121076,-0.447618909217735,41.38973297119961,41.74951579360343,0.019992509066526054,1.0440500010014375,0.5318070887225161,-2.9684831249306285,16.981469792078606,1.7099990844726562,0.23658922851338104,-0.8124969482421847,-3.664141485637728,2.039147589153359,-2.2383192169399564,0.6133253204555871,1.5637165550174075,91.89221512435924,45.25091460758562,1.4258222686977724,6,0.12499618530273438,0.7349967956542969,0.25249671936035156,-2.575000762939453,0.029998779296875,3,0.021475140394799475,-1.342856727653205,76.52999877929688,-1.0476294277929155,77.33000183105469,-1.1199951171875,77.33999633789062,0.021475140394799475
2082,2016-06-24,75.05000305175781,76.04000091552734,74.44999694824219,74.80000305175781,18375000.0,-0.04064936940711428,-2.3473337616447156,0.5319135121096032,28.057566241856037,38.644350301500836,2.6773258015858943,4.124414371841482,3.6181206375330817,0.2400103641909226,17.84239712711467,3.7800064086914062,-0.33352748942351695,-3.794997406005862,-7.159972355296475,-0.43002245671524975,-5.477484880651176,-2.112509931360549,4.417344746927782,15.2673296927082,-25.480913273647744,1.6824874746453093,6,1.5949935913085938,3.0299949645996094,3.402498245239258,0.6049995422363281,3.2299957275390625,4,0.05183210168513552,4.591928251121076,78.2300033569336,-1.342856727653205,76.52999877929688,-1.0476294277929155,77.33000183105469,0.05183210168513552
2083,2016-06-27,73.33999633789062,74.58000183105469,73.25,74.18000030517578,16318400.0,-0.022784898658670172,-1.6078553103004645,-3.360015869140625,24.364419678865247,36.36485173380302,4.016462509218556,5.625065258974928,5.220698029927448,1.9532081872860232,18.74952612504155,1.8000030517578125,-0.9807779701640982,-5.1890037536621065,-9.329388517177009,-1.0486189901472045,-7.2591961354195575,-3.1188113719046555,5.525269358741767,1.8035345975607333,-32.146790373810575,2.070192381757451,6,2.7050018310546875,4.140003204345703,5.035005569458008,2.3150062561035156,5.370002746582031,0,0.07022091332200131,-2.3473337616447156,75.05000305175781,4.591928251121076,78.2300033569336,-1.342856727653205,76.52999877929688,0.07022091332200131
2084,2016-06-28,75.16000366210938,75.5,74.48999786376953,75.04000091552734,14815200.0,0.02481602693070295,1.525019788855298,-0.14285973787704018,28.265267588086715,34.56871088969983,1.8571813741319971,3.696891524216994,3.2680292739739514,0.1581845782469884,19.24937067913786,2.160003662109375,-1.4380447909425556,-3.1799964904785156,-7.578441859940867,1.2184488789838355,-5.379219175209698,-0.980773805747333,2.9191248369944844,38.27664288149665,11.895593159311261,2.1992226847311764,6,0.7249946594238281,2.319995880126953,3.214998245239258,0.4949989318847656,4.319999694824219,1,0.044837612466568144,-1.6078553103004645,73.33999633789062,-2.3473337616447156,75.05000305175781,4.591928251121076,78.2300033569336,0.044837612466568144
2085,2016-06-29,76.73999786376953,76.76000213623047,75.70999908447266,75.9800033569336,12178100.0,0.02102174194619799,1.624997615823304,6.333142602835527,35.980144655498975,33.45621709025105,0.059239369672624775,2.0254196903949833,1.5935645662901976,-1.3532149908981523,19.617143998747807,1.5999984741210938,-1.6725387439682464,-1.4760021209716854,-5.9096797565126735,2.9576755145693028,-3.6928409387421794,0.7408366967988087,0.6630526454597856,69.93986689070697,48.547055571015115,2.216838817770497,6,-0.9249992370605469,0.7400016784667969,1.6350040435791016,-1.0849952697753906,3.4000015258789062,2,0.031926044381523466,1.525019788855298,75.16000366210938,-1.6078553103004645,73.33999633789062,-2.3473337616447156,75.05000305175781,0.031926044381523466
2086,2016-06-30,74.16999816894531,77.13999938964844,73.80000305175781,76.98999786376953,24877300.0,-0.033489702454599146,1.1410214087468975,-3.7105527335515087,32.93583383264469,33.24389698164099,2.2059281179283516,4.363935157917467,4.024387139281956,1.331327518750527,19.845629362435464,3.339996337890625,-1.8802165777812263,-3.7570018768310547,-8.460104513782369,0.9461007601202596,-6.108553195306712,-1.4054505583553976,-0.9199981689453125,23.650342244101438,1.7749065268783966,2.351551318475655,6,1.6450004577636719,3.3100013732910156,4.247503280639648,2.025005340576172,5.779998779296875,3,0.05231232275312414,1.624997615823304,76.73999786376953,1.525019788855298,75.16000366210938,-1.6078553103004645,73.33999633789062,0.05231232275312414
2087,2016-07-01,74.4800033569336,75.94000244140625,74.0999984741211,74.5,13821400.0,0.004179657484717048,-3.717920126764283,0.007091008946954059,37.85627443862077,32.94778564580856,1.6790026365875548,3.819747745503463,3.587543257345672,1.129888985788682,19.90312628125887,1.8400039672851562,-2.070070912545148,-3.173996734619138,-8.01689944168551,1.6689059724472344,-5.595448088152324,-0.7525453810859517,-1.1522033691406222,31.619628532763254,6.761729758410869,2.4214513535331887,7,1.2649955749511719,2.9999961853027344,3.964996337890625,1.7150001525878906,5.579994201660156,4,0.05075186102210316,1.1410214087468975,74.16999816894531,1.624997615823304,76.73999786376953,1.525019788855298,75.16000366210938,0.05075186102210316
2088,2016-07-05,74.66999816894531,74.97000122070312,73.83000183105469,74.25,11081000.0,0.0025509506370615664,1.2352835579756758,-21.003433803891646,37.933172027146654,32.89221897394378,1.1962361128058063,3.3386112149415084,3.3244620858835106,1.0216076236889648,19.52070192159625,1.1399993896484375,-2.3090464553780805,-2.6905017852783146,-7.5083966432979,2.1273930727412704,-5.099449214288114,-0.281554356268515,-1.2659541931152347,26.04778655945909,0.09889546234676772,2.4089474290097956,7,1.0750007629394531,2.8100013732910156,3.7750015258789062,1.5250053405761719,5.010002136230469,1,0.0483460653391703,-3.717920126764283,74.4800033569336,1.1410214087468975,74.16999816894531,1.624997615823304,76.73999786376953,0.0483460653391703
2089,2016-07-06,74.05999755859375,74.75,73.83000183105469,74.12000274658203,11263800.0,-0.008169286531538367,-2.53847733908476,-0.14287011807447775,37.44655465709692,33.80321845455729,1.445630039556704,3.619081762372005,3.8840520168090507,1.7374289459705636,19.050721249353884,0.9199981689453125,-2.3561623012143826,-2.9735023498535185,-7.753238334707447,1.8062336350004102,-5.36337034228049,-0.583634357426547,-0.581234474487303,7.784275206724839,-19.8496786878942,2.3898679924269657,7,1.6850013732910156,3.420001983642578,3.8850021362304688,2.5600051879882812,6.060005187988281,2,0.06278695218967534,1.2352835579756758,74.66999816894531,-3.717920126764283,74.4800033569336,1.1410214087468975,74.16999816894531,0.06278695218967534
2090,2016-07-07,74.51000213623047,75.29000091552734,74.2699966430664,74.31999969482422,8806700.0,0.0060762164794927465,-6.0343049563295805,-3.1664335664335663,38.46155962293218,33.47786586030535,0.7587460579090077,2.7476112483732322,3.375253723696204,1.365800256416719,17.937059238102435,1.2300033569335938,-2.5012032861435074,-2.1664978027343693,-6.544069483874878,2.2110738784061397,-4.355283643304631,0.022288037835892283,-0.9580143260131848,21.257480926492757,-5.399524223849902,2.1887858405702563,7,0.68499755859375,2.9699974060058594,3.5349998474121094,2.4399986267089844,5.5099945068359375,3,0.0667024705168604,-2.53847733908476,74.05999755859375,1.2352835579756758,74.66999816894531,-3.717920126764283,74.4800033569336,0.0667024705168604
2091,2016-07-08,76.41999816894531,76.55000305175781,74.79000091552734,75.30000305175781,10975000.0,0.025634089088102607,1.550718708536046,5.894635399935753,48.34206119578594,35.731698632964225,-1.6036396562834057,0.4810882188081109,1.4200312671566735,-0.46477533297094453,16.419519301456823,2.0400009155273438,-2.598438348293641,-0.014501571655273438,-3.8233805200641484,3.7943773767536015,-1.918941045859711,1.889937902549164,-2.796250127139402,95.22041086515051,63.07765750124376,1.9044394742044397,7,-1.2249984741210938,1.0600013732910156,1.6250038146972656,0.8300018310546875,4.4900054931640625,4,0.04867837359115268,-6.0343049563295805,74.51000213623047,-2.53847733908476,74.05999755859375,1.2352835579756758,74.66999816894531,0.04867837359115268
2092,2016-07-11,76.5199966430664,77.19000244140625,76.38999938964844,76.80999755859375,8185900.0,0.001308538033461204,-1.9091262189793172,-0.25893051771117165,47.579695373860375,38.31117371018591,-1.6463190688409952,0.09784922911373428,1.3098529031467194,-0.4988150386740955,15.99771366798317,0.8000030517578125,-2.5473708823348034,0.2684970855712834,-3.110062508102331,3.6470566792448977,-1.4207827112655167,1.9577768824080835,-2.825923574303644,80.05935486214867,45.11625344085041,1.6892797968368058,7,-1.024993896484375,0.9600028991699219,1.7950019836425781,0.7300033569335938,4.290000915527344,0,0.04482488833834242,1.550718708536046,76.41999816894531,-6.0343049563295805,74.51000213623047,-2.53847733908476,74.05999755859375,0.04482488833834242
2093,2016-07-12,77.4800033569336,77.56999969482422,76.55000305175781,76.68000030517578,10245500.0,0.012545827966318646,1.0816348773841962,-2.7586225040119965,50.41923236189811,40.77272535172052,-2.1873285355485734,-0.9851231630898383,0.36479653799310086,-1.3739969033619843,16.825390736330398,1.0500030517578125,-2.7192735537251167,1.2745037078857422,-2.0044723663616253,4.55347978213311,-0.36498432923794155,2.913991745009426,-3.6460931132650956,97.59367943061021,58.841692716708664,1.6394880371236822,7,-1.7950019836425781,-3.814697265625e-06,0.9599952697753906,-0.23000335693359375,3.3599929809570312,1,0.03329883956992985,-1.9091262189793172,76.5199966430664,1.550718708536046,76.41999816894531,-6.0343049563295805,74.51000213623047,0.03329883956992985
2094,2016-07-13,77.45999908447266,77.77999877929688,77.19999694824219,77.68000030517578,6559200.0,-0.00025818626218665486,1.7619255222524977,-0.27500047683533924,52.717706101500674,42.632454401276256,-2.0190886628221705,-1.1094217774570723,0.3604966484840588,-1.2730534347157345,17.53440228472341,0.5800018310546875,-2.4219728123040056,1.3099994659423828,-1.8353162743063223,4.455315206191088,-0.26265840418197683,2.8826573360667425,-3.4019234737348114,90.88320512625445,45.2783568730622,1.5726578701243537,7,-1.6699981689453125,0.020000457763671875,1.4600028991699219,-0.20999908447265625,2.80999755859375,2,0.02865996962228401,1.0816348773841962,77.4800033569336,-1.9091262189793172,76.5199966430664,1.550718708536046,76.41999816894531,0.02865996962228401
2095,2016-07-14,78.13999938964844,78.54000091552734,77.69000244140625,78.05999755859375,6607400.0,0.008778728546513737,-1.073187070842405,-0.3636426688861146,49.720311187884406,44.497396329636224,-2.771016312302123,-1.8886150231375467,-0.29546520329972736,-1.8917683824532645,18.483438821474593,1.0800018310546875,-1.8398722566765855,1.991499710083005,-1.1497860709761483,5.132785491142158,0.42085681955343546,3.5621426006125745,-3.7841699254258714,89.33329264322917,47.535242379332956,1.5706428905295742,7,-1.9549980163574219,-0.6599998474121094,1.0575008392333984,-0.5699958801269531,2.3300018310546875,3,0.025339178044527788,1.7619255222524977,77.45999908447266,1.0816348773841962,77.4800033569336,-1.9091262189793172,76.5199966430664,0.025339178044527788
2096,2016-07-15,78.30000305175781,78.75,78.05000305175781,78.6500015258789,8153400.0,0.002047653741478861,1.5454646339940907,-4.374880793438871,62.43303131023388,47.228147093148785,-2.5519327663223663,-2.163478952873163,-0.42520689557285607,-1.9744040505907492,18.814948263256916,0.6999969482421875,-1.4024733260047242,2.154003143310547,-0.9799772597740883,5.287983546395182,0.5870129417682222,3.7209933448528716,-3.52575644240477,80.93233763294863,34.30036375492232,1.566990201542319,7,-2.0100021362304688,-0.9050025939941406,1.2524967193603516,-0.5750007629394531,2.7599945068359375,4,0.021966711676519868,-1.073187070842405,78.13999938964844,1.7619255222524977,77.45999908447266,1.0816348773841962,77.4800033569336,0.021966711676519868
2097,2016-07-18,78.30999755859375,78.69999694824219,78.2300033569336,78.3499984741211,4864200.0,0.000127643760490459,-3.7001869301491626,0.11428882833787465,71.8557461970489,50.9973220009157,-2.192023679421496,-2.181350936662355,-0.4135483859009099,-1.9013967973850328,18.937182925639483,0.46999359130859375,-1.1877247054443103,2.0979976654052734,-1.1638113536384935,5.35980668444904,0.46709315588338995,3.728902174927157,-3.0586605423630715,79.99986128354337,26.55324066051182,1.630904509521886,7,-2.0199966430664062,-1.30999755859375,1.242502212524414,-0.4849967956542969,2.4900054931640625,0,0.03320145810974173,1.5454646339940907,78.30000305175781,-1.073187070842405,78.13999938964844,1.7619255222524977,77.45999908447266,0.03320145810974173
2098,2016-07-19,78.72000122070312,78.88999938964844,77.62999725341797,77.75,9395500.0,0.005235649021730682,-1.082636603235854,-24.249475491131033,67.87146164087024,54.37786722133496,-2.198292792691774,-2.616833563105672,-0.808293986105042,-2.2478452198470222,18.953093206027177,1.2600021362304688,-0.6545101299675764,2.4390010833740234,-0.9779724889133092,5.855974655661356,0.7305142972303571,4.14748786951769,-3.0488246464201296,89.94095128029181,33.14715512858581,1.7084867861436681,7,-2.140003204345703,-2.0050010681152344,0.8324985504150391,0.045001983642578125,1.5699996948242188,1,0.026549749815564905,-3.7001869301491626,78.30999755859375,1.5454646339940907,78.30000305175781,-1.073187070842405,78.13999938964844,0.026549749815564905
2099,2016-07-20,79.36000061035156,79.75,78.75,78.75,7922100.0,0.008130073421291018,-2.2786852440153087,0.6288658172093755,64.52327765799888,57.27361366967571,-2.2433350340455434,-3.2643159731546234,-1.4414028373904273,-2.81130042616482,19.046807309273404,1.029998779296875,-0.2198092170719832,2.9775005340576115,-0.6826234062470604,6.637624474362283,1.1474385639052826,4.80756250420994,-3.238188841917406,81.60382620837578,25.37935059158344,1.8300619701523329,7,-2.0900001525878906,-2.8600006103515625,0.14499855041503906,-0.5949974060058594,0.9599990844726562,2,0.01864913956850467,-1.082636603235854,78.72000122070312,-3.7001869301491626,78.30999755859375,1.5454646339940907,78.30000305175781,0.01864913956850467
2100,2016-07-21,78.79000091552734,79.7300033569336,78.4000015258789,79.44000244140625,9018000.0,-0.007182455776718721,1.1625987011456467,-1.0655752057433023,82.90594667909973,61.114045390043906,-1.1201686864892793,-2.65230647785188,-0.9025870074249411,-2.161865082849431,18.586586874920105,1.3300018310546875,0.22255120764926062,2.2945007324218807,-1.5210445736590685,6.11004603850283,0.3867280793814132,4.202273385462348,-2.0876790300426507,54.717082983953105,-5.395322758514645,1.9077726530404726,7,-0.720001220703125,-2.2900009155273438,0.6099987030029297,-0.024997711181640625,1.779998779296875,3,0.018784055214389417,-2.2786852440153087,79.36000061035156,-1.082636603235854,78.72000122070312,-3.7001869301491626,78.30999755859375,0.018784055214389417
2101,2016-07-22,79.91000366210938,80.08000183105469,78.33000183105469,79.9800033569336,12532400.0,0.01421503659814416,11.963124134618102,0.1076915853844619,84.67428955612178,65.23566696585073,-1.892018211278625,-3.8367043344491947,-1.9801501795139131,-3.2310390578401353,18.687169851582212,1.75,0.7942405774541612,3.330503463745117,-0.712985027903045,7.373991955393279,1.308759217921036,5.352247709569198,-2.720053278302231,93.06131219112687,28.13255991852668,2.021744245824082,7,-1.595001220703125,-3.2450027465820312,-0.5100040435791016,-0.9350013732910156,0.9599990844726562,4,0.007007852996248509,1.1625987011456467,78.79000091552734,-2.2786852440153087,79.36000061035156,-1.082636603235854,78.72000122070312,0.007007852996248509
2102,2016-07-25,78.94000244140625,80.16999816894531,78.7300033569336,80.16999816894531,7979900.0,-0.01213867070767094,1.3414631120594473,17.571444141689373,74.79672707552821,67.9442774895874,-0.6064093521153069,-2.6986951457788564,-0.9971261265496594,-2.2099047795030202,17.304489505777283,1.4399948120117188,1.3408617189459733,2.1660022735595703,-1.9414377197949477,6.273442266914088,0.1122822768823113,4.219722270236829,-1.2298427970945482,51.57498881122662,-17.517148969762573,2.0537199966772572,7,-0.2550048828125,-2.2300033569335938,0.25499725341796875,0.034999847412109375,2.2299957275390625,0,0.026855777193078856,11.963124134618102,79.91000366210938,1.1625987011456467,78.79000091552734,-2.2786852440153087,79.36000061035156,0.026855777193078856
2103,2016-07-26,78.48999786376953,79.05999755859375,77.94000244140625,78.9800033569336,9673200.0,-0.005700589862164485,2.4461711817456218,0.3983798335173492,76.21295802217665,70.55486103632919,0.0021562043346392556,-1.9426853999994762,-0.5048871889110842,-1.7046376077418017,15.06197616380544,1.1199951171875,1.5651770225544652,1.4584976196289006,-2.3793661137991364,5.296361353056938,-0.46043424708511793,3.377429486342919,1.6800003051757812,24.663519107735468,-50.02799817602178,1.918931866714019,7,0.4099998474121094,-1.779998779296875,0.62750244140625,0.4850044250488281,2.410003662109375,1,0.029430567599168844,1.3414631120594473,78.94000244140625,11.963124134618102,79.91000366210938,1.1625987011456467,78.79000091552734,0.029430567599168844
2104,2016-07-27,78.52999877929688,78.79000091552734,77.52999877929688,78.45999908447266,10194400.0,0.0005096307378777976,3.2711649619179393,-0.14285491856880392,74.99992883041807,73.36370744105515,0.1451616794636692,-1.810073118216991,-0.5325889721101049,-1.68842258340527,13.594969334100648,1.2600021362304688,1.820486238497395,1.3299987792968722,-2.4574832539149867,5.117480812508731,-0.5637422373090573,3.2237397959028016,1.6399993896484375,37.87879663612981,-41.77186213688557,1.8937410166059316,7,0.31999969482421875,-1.8199996948242188,0.5875015258789062,0.4450035095214844,2.7700042724609375,2,0.022411844691056615,2.4461711817456218,78.48999786376953,1.3414631120594473,78.94000244140625,11.963124134618102,79.91000366210938,0.022411844691056615
2105,2016-07-28,79.19000244140625,80.0,78.55000305175781,78.69000244140625,8709700.0,0.008404478191375908,-2.717946711530185,7.142888283378746,70.39760354703802,74.24865991181116,-0.3913950905961343,-2.4001757525582548,-1.1398102510304682,-2.2565061043512458,13.23420010575239,1.470001220703125,1.9786654879162597,1.867502212524414,-2.0146357592497566,5.749640184298585,-0.07356677336267126,3.8085711984114994,0.8743957519531307,62.87894113227177,-14.190783088365144,1.9410689858870869,7,-0.34000396728515625,-2.4800033569335938,-0.11500167846679688,-0.21500015258789062,2.80999755859375,3,0.014269443346135446,3.2711649619179393,78.52999877929688,2.4461711817456218,78.48999786376953,1.3414631120594473,78.94000244140625,0.014269443346135446
2106,2016-07-29,78.05000305175781,79.3499984741211,78.0,79.23999786376953,7777700.0,-0.014395748888781035,-1.0930194046710786,-2.3799896240234375,59.770125022288866,72.9058131146156,0.7927819344283193,-1.006179386713825,0.020180637872059037,-1.0092057915076396,11.774644751935586,1.3499984741210938,2.075381096895754,0.5335025787353516,-3.0625624220335936,4.129567579504297,-1.264529921649114,2.331535079119817,1.9499969482421875,19.69713608646649,-54.64003926671349,1.7980325003844695,7,0.7999954223632812,-1.3400039672851562,0.7524967193603516,0.9249992370605469,4.4799957275390625,4,0.03228695124323444,-2.717946711530185,79.19000244140625,3.2711649619179393,78.52999877929688,2.4461711817456218,78.48999786376953,0.03228695124323444
2107,2016-08-01,78.26000213623047,78.52999877929688,77.7300033569336,78.30999755859375,8908800.0,0.002690571124428942,2.265301673803036,0.042013143131912165,55.50845265907464,71.53214544997164,0.6425122207790395,-0.9681057975156051,-0.14924360324306463,-1.110551468129671,10.164806675072917,0.7999954223632812,2.1985241883601105,0.5545017242431669,-2.7555644867320837,3.8645679352184175,-1.1005313812444655,2.2095348297307993,1.7399978637695312,29.554777172368635,-40.1122145158796,1.655033105487628,8,0.589996337890625,-1.5500030517578125,0.3999977111816406,0.7150001525878906,4.9799957275390625,0,0.03335037744834479,-1.0930194046710786,78.05000305175781,-2.717946711530185,79.19000244140625,3.2711649619179393,78.52999877929688,0.03335037744834479
2108,2016-08-02,78.27999877929688,78.47000122070312,77.75,78.06999969482422,7910000.0,0.00025551549349045466,1.4406656925245367,-4.200366244468182,55.79095055878774,70.56188688339263,0.6185887462909392,-0.7418166469964973,-0.15306446202140478,-1.0133304791913673,8.344243463636719,0.720001220703125,2.106690935320799,0.39399833679199503,-2.597488753748408,3.385485427332398,-1.1017452084782065,1.8897418820621965,1.6212011718750006,30.364357463212126,-35.10623585640569,1.4957435452701986,8,0.5699996948242188,-1.5699996948242188,-0.9175014495849609,-0.18999862670898438,4.69000244140625,1,0.036918745972346345,2.265301673803036,78.26000213623047,-1.0930194046710786,78.05000305175781,-2.717946711530185,79.19000244140625,0.036918745972346345
2109,2016-08-03,78.70999908447266,78.70999908447266,78.20999908447266,78.27999877929688,7272700.0,0.00549310567042971,1.3255797448590336,2.0476294277929155,54.17275918960974,67.36931049567153,0.09687703553844074,-0.8491236786188097,-0.5467294179724576,-1.3449363213660064,6.491751894963402,0.5,1.9150875807641228,0.591498565673831,-1.8132019319641302,2.996199063311792,-0.6108516831451567,1.7938488144928186,1.0963528198242187,43.171681796641046,-18.483985434022948,1.2023502488189823,8,0.1399993896484375,-1.7249984741210938,-1.947500228881836,-1.2199974060058594,2.6200027465820312,2,0.027823687801799002,1.4406656925245367,78.27999877929688,2.265301673803036,78.26000213623047,-1.0930194046710786,78.05000305175781,0.027823687801799002
2110,2016-08-04,79.4800033569336,79.6500015258789,78.75,78.83000183105469,5954400.0,0.009782801186855039,-1.2222117567274817,1.5116303827114494,57.93009884359455,64.39773374983515,-0.6313505958538599,-1.2940431560036387,-1.3406578978547543,-2.0088342824479355,5.247420470538831,0.94000244140625,1.7951792633962214,1.1130027770996094,-0.6678698706375457,2.8938754248367644,0.22256645323102475,2.003439100968194,0.2352944223632818,91.14592025685653,30.609683741201763,0.89043632386858,8,-0.6300048828125,-2.4950027465820312,-2.797504425048828,-1.9900016784667969,3.4899978637695312,3,0.02289883766927958,1.3255797448590336,78.70999908447266,1.4406656925245367,78.27999877929688,2.265301673803036,78.26000213623047,0.02289883766927958
2111,2016-08-05,80.13999938964844,80.23999786376953,79.66000366210938,79.7300033569336,6662500.0,0.008303925576737647,-1.1090873781020683,0.6307616465368499,61.3102546837248,62.899236817412564,-1.4028113971475307,-1.7508221203587055,-2.007086066844792,-2.5645152418674115,5.060091933400023,0.7599945068359375,1.6980946465880606,1.586998748779294,-0.11287406552942514,3.286871563088013,0.7370623416249344,2.4369351559336536,-2.6100006103515625,96.01598832791271,36.37443408671921,0.8499364071543566,8,-1.2550010681152344,-3.1199989318847656,-3.4925003051757812,-2.6499977111816406,1.75,4,0.023209391371567856,-1.2222117567274817,79.4800033569336,1.3255797448590336,78.70999908447266,1.4406656925245367,78.27999877929688,0.023209391371567856
2112,2016-08-08,79.94999694824219,80.33999633789062,79.80000305175781,80.2300033569336,5119700.0,-0.002370881493053645,1.1600061036087588,-0.6829490686466068,57.81444794084173,60.854957919486466,-1.1783956125250512,-1.360426955764197,-1.8239220268393979,-2.2775884286604082,5.338429356605527,0.5399932861328125,1.511255314969162,1.2254962921142578,-0.2932077503598549,2.7442003345883705,0.46614427087720856,1.984848313351307,-2.365798187255862,84.94208721676937,27.92974036412828,0.7593520212370559,8,-1.0149993896484375,-2.8649978637695312,-3.3024978637695312,-2.4599952697753906,1.5400009155273438,0,0.032270192989812374,-1.1090873781020683,80.13999938964844,-1.2222117567274817,79.4800033569336,1.3255797448590336,78.70999908447266,0.032270192989812374
2113,2016-08-09,80.05999755859375,80.4800033569336,79.94999694824219,79.95999908447266,4455700.0,0.0013758675991291103,-7.83323796808443,-0.35712923353587095,54.76836404835407,58.60700627703491,-1.1647581918775103,-1.3357131684603871,-1.9609009608961117,-2.301335674578212,5.926316247469601,0.5300064086914062,1.1822551006910658,1.2064971923828125,-0.30539630816493,2.718390692930555,0.45055044210893413,1.9624439426566909,-2.3655668945312556,81.49757674753137,26.455929034262624,0.755946750273874,8,-0.9549942016601562,-2.9049949645996094,-3.447498321533203,-2.579998016357422,1.9500045776367188,1,0.039720214865712755,1.1600061036087588,79.94999694824219,-1.1090873781020683,80.13999938964844,-1.2222117567274817,79.4800033569336,0.039720214865712755
2114,2016-08-10,79.68000030517578,80.22000122070312,79.51000213623047,79.97000122070312,5945500.0,-0.004746406008067416,-1.2539751740841658,-2.9000534065766383,56.22376398631619,57.032135214732484,-0.6755158801706926,-0.8230706651965534,-1.5896425245162362,-1.8466380264626423,6.540292454478854,0.7099990844726562,0.9764779600702127,0.7154998779296875,-0.6876912484637785,2.1186910043231535,0.013904314732954504,1.4170954411264205,-1.8184352795410206,53.75713876210006,-1.2708065165727191,0.701595563196731,8,-0.5749969482421875,-2.5249977111816406,-3.0675010681152344,-2.200000762939453,2.3899993896484375,2,0.04129017197448026,-7.83323796808443,80.05999755859375,1.1600061036087588,79.94999694824219,-1.1090873781020683,80.13999938964844,0.04129017197448026
2115,2016-08-11,80.12000274658203,80.27999877929688,79.83999633789062,80.0,6577700.0,0.005522118972402623,1.0000346794749528,-0.4138012680539844,51.622865511764225,56.12688415800751,-1.0836857041274328,-1.1669612357663794,-2.0424776701803182,-2.2084634016821667,6.84662187614879,0.5999984741210938,0.8012455370812575,1.056502151489255,-0.3807359407862805,2.4937402437647904,0.33788310535149435,1.7751211976270156,-2.1013314210693466,62.88658172093755,12.1462333953124,0.7186190461377654,8,-1.0149993896484375,-2.7450027465820312,-3.5075035095214844,-2.640003204345703,2.3899993896484375,3,0.015102334535607387,-1.2539751740841658,79.68000030517578,-7.83323796808443,80.05999755859375,1.1600061036087588,79.94999694824219,0.015102334535607387
2116,2016-08-12,80.0199966430664,80.08000183105469,79.6500015258789,79.80000305175781,4420400.0,-0.0012482039451738869,1.529384045775833,1.83323796808443,59.642781724920134,56.586254054212574,-0.7541563936847382,-0.9818295041922624,-1.9802644778125398,-2.017134742093802,6.965492572623683,0.470001220703125,0.6453524643917348,0.8704963684081974,-0.5801579760984055,2.3211507129148004,0.14516919615489599,1.595823540661499,-1.8536453956684653,52.576687116564415,1.8616966853299601,0.7253271722533048,8,-0.9049949645996094,-2.3849945068359375,-3.682497024536133,-2.539997100830078,2.4600067138671875,4,0.03686584230683465,1.0000346794749528,80.12000274658203,-1.2539751740841658,79.68000030517578,-7.83323796808443,80.05999755859375,0.03686584230683465
2117,2016-08-15,80.91000366210938,81.1500015258789,80.0199966430664,80.12999725341797,6290300.0,0.011122307627840833,-1.2599925232504023,3.545586960291313,70.03310693628842,58.16871587393487,-1.3731286646606264,-1.7571534770615358,-2.898179454518356,-2.824885597418529,7.3702579634182985,1.1300048828125,0.5384992911423438,1.6305030822753963,0.03759138819525276,3.22341477635554,0.8340472352353316,2.426958929315461,-2.6048332881392895,85.3659784702128,30.06038247794241,0.7964558470400686,8,-1.2300033569335938,-2.140003204345703,-4.572504043579102,-3.430004119873047,2.30999755859375,0,0.012112170104844555,1.529384045775833,80.0199966430664,1.0000346794749528,80.12000274658203,-1.2539751740841658,79.68000030517578,0.012112170104844555
2118,2016-08-16,80.80999755859375,80.91000366210938,80.22000122070312,80.41999816894531,6182600.0,-0.001236016549118757,1.3389453539193628,0.49999510940266245,68.68844913713102,59.78157031254834,-0.9795067883683117,-1.5732007022138106,-2.847161493424963,-2.6460421559648495,8.259372775404387,0.69000244140625,0.5986230393460517,1.42599716186524,-0.282401512419014,3.134395836149494,0.5717978247231059,2.280196499007374,-2.2772406924709543,79.26804305957444,20.85927055169303,0.854199337142128,8,-0.8599967956542969,-1.9599952697753906,-4.32249641418457,-3.329998016357422,2.5500030517578125,1,0.0084148041791825,-1.2599925232504023,80.91000366210938,1.529384045775833,80.0199966430664,1.0000346794749528,80.12000274658203,0.0084148041791825
2119,2016-08-17,80.83999633789062,80.86000061035156,80.4000015258789,80.70999908447266,4655400.0,0.00037122608839479376,4.4115693578064,0.3333268124731015,65.08216568149675,60.576244405648595,-0.7549862701574739,-1.5669765788769894,-2.928744052642969,-2.595270793718825,8.59901074048823,0.45999908447265625,0.705737090089599,1.3819961547851562,-0.4460486717505887,3.210040981320901,0.46797374151728377,2.2960185680530287,-2.0978598989873376,79.33298746744791,20.601945488643153,0.9140224132678759,8,-0.5099945068359375,-1.6649971008300781,-4.257495880126953,-3.359996795654297,1.7000045776367188,2,0.01447310553367065,1.3389453539193628,80.80999755859375,-1.2599925232504023,80.91000366210938,1.529384045775833,80.0199966430664,0.01447310553367065
2120,2016-08-18,80.2699966430664,80.58999633789062,79.91000366210938,80.01000213623047,7453900.0,-0.007050961413231249,-1.956544815232535,2.0,72.65291823341197,61.83654035561383,-0.06832664433531477,-0.927992958965234,-2.451865045328006,-1.9677527035879336,9.038566419915098,0.92999267578125,0.8113360729746262,0.7379966735839787,-1.0960037470663764,2.5719970942343338,-0.17900353674120595,1.6549968839091633,-1.3352309972050733,41.3330078125,-21.41290176836744,0.9170002103251789,8,0.06000518798828125,-0.9299964904785156,-3.6349964141845703,-2.789997100830078,1.5400009155273438,3,0.022424356883454566,4.4115693578064,80.83999633789062,1.3389453539193628,80.80999755859375,-1.2599925232504023,80.91000366210938,0.022424356883454566
2121,2016-08-19,80.47000122070312,80.47000122070312,79.73999786376953,80.01000213623047,8480900.0,0.002491648012968861,2.1739339558489377,1.7692646282058806,72.59702470570798,63.47904888504341,-0.24205204549870984,-1.1424677469338462,-2.732013417107339,-2.1308459635219066,9.193964177653598,0.7300033569335938,0.9202607922378689,0.9100013732910099,-0.9649401989277635,2.7849429455097834,-0.02746941281837678,1.8474721594003967,-1.358016704440388,51.77315325844643,-14.54450425707806,0.9374707861093854,8,-0.1399993896484375,-1.1300010681152344,-3.637500762939453,-2.990001678466797,1.69000244140625,4,0.025351073500450072,-1.956544815232535,80.2699966430664,4.4115693578064,80.83999633789062,1.3389453539193628,80.80999755859375,0.025351073500450072
2122,2016-08-22,81.05999755859375,81.08000183105469,79.95999908447266,80.33999633789062,7954500.0,0.007331879320747747,1.9473377770639255,1.5652231602341897,75.4577618297059,65.77787086074918,-0.7353682851363743,-1.6500972745197942,-3.3621331177525633,-2.6753353812749765,9.470561401615022,1.1200027465820312,0.9595396285603783,1.3939979553222628,-0.570907581799915,3.3589034924444405,0.4115451867611739,2.3764507238833517,-1.7849716815617143,98.50714826602595,26.499792454861293,0.982452768561086,8,-0.7299957275390625,-1.7199974060058594,-4.217496871948242,-3.579998016357422,1.910003662109375,0,0.017517960043280212,2.1739339558489377,80.47000122070312,-1.956544815232535,80.2699966430664,4.4115693578064,80.83999633789062,0.017517960043280212
2123,2016-08-23,80.80000305175781,81.76000213623047,80.80000305175781,81.37000274658203,10007800.0,-0.0032074329467873808,-2.3684196436936995,-0.7916649006061119,69.75423040701037,67.28125601860407,-0.40159727135386447,-1.2734606468523424,-3.08872692917474,-2.3886072374417466,10.583592947050787,0.9599990844726562,0.9072574003488683,1.018503189086914,-0.9268141541519981,2.963820532325826,0.04584451746745799,1.9911618607063701,-1.3749791228180328,52.475393366217716,-22.221960814947053,0.9726586716194562,8,-0.095001220703125,-1.1550025939941406,-4.155002593994141,-3.3200035095214844,1.1199951171875,1,0.02995047125672934,1.9473377770639255,81.05999755859375,2.1739339558489377,80.47000122070312,-1.956544815232535,80.2699966430664,0.02995047125672934
2124,2016-08-24,80.29000091552734,80.9800033569336,80.19000244140625,80.80000305175781,5028000.0,-0.006311907388218518,-1.2253575611695555,0.8947410689189008,58.05164312127822,67.9955646418834,0.22801086365151946,-0.658610240018902,-2.576443248317105,-1.8583978999968167,11.395049860962954,0.7900009155273438,0.8951733800356294,0.4205009460449247,-1.443996780656036,2.2849986727458855,-0.5117479173055557,1.3527498093954051,-0.6314791658584937,27.227816260395972,-43.51393609212769,0.932248863350477,8,0.41500091552734375,-0.6450004577636719,-3.6425018310546875,-2.8100013732910156,2.4099960327148438,2,0.03823638883818359,-2.3684196436936995,80.80000305175781,1.9473377770639255,81.05999755859375,2.1739339558489377,80.47000122070312,0.03823638883818359
2125,2016-08-25,80.31999969482422,80.5199966430664,80.0,80.29000091552734,5773700.0,0.00037363032699966325,1.4186302342086585,-0.05882088949391895,52.04545021058783,67.15141669584649,0.2563198612322424,-0.6320156230090674,-2.5908696364118384,-1.8540781314964647,11.730592238722783,0.5199966430664062,0.9107736583565327,0.3939998626708956,-1.4521944786634862,2.2401942040052774,-0.5290973079962953,1.3170970333380865,-0.4513299064992111,28.712901203326712,-37.22772742475232,0.9230971706671889,8,0.43000030517578125,-0.6749992370605469,-3.434999465942383,-2.8400001525878906,2.5400009155273438,3,0.027639457534088807,-1.2253575611695555,80.29000091552734,-2.3684196436936995,80.80000305175781,1.9473377770639255,81.05999755859375,0.027639457534088807
2126,2016-08-26,80.56999969482422,81.13999938964844,80.16999816894531,80.62000274658203,7932200.0,0.003112549812622989,-1.28233942483754,-1.6668362156663277,56.950681083781085,65.69781382334567,0.10341791842856196,-0.7204834080683753,-2.827873990030895,-2.0877566675261647,12.680257906428094,0.970001220703125,0.954199466966756,0.5180000305175838,-1.121506448010507,2.1575065090456746,-0.3017532087464616,1.3377532697816292,-0.5699996948242188,33.88886534141483,-28.42346973705743,0.8197532392640441,8,0.18000030517578125,-0.9249992370605469,-3.2849998474121094,-3.0900001525878906,2.160003662109375,4,0.015390317344747162,1.4186302342086585,80.31999969482422,-1.2253575611695555,80.29000091552734,-2.3684196436936995,80.80000305175781,0.015390317344747162
2127,2016-08-29,80.87000274658203,80.98999786376953,80.54000091552734,80.54000091552734,4766700.0,0.003723508165497602,-1.7272390992740556,-6.599633811412877,58.70970176558319,64.58906411539593,-0.2266954186711132,-0.8589657047018591,-3.0672837992878783,-2.359468793637248,13.885837354238484,0.4499969482421875,1.0208692016666419,0.6875030517578153,-0.7550955417950149,2.1301016453106456,-0.033796245018606896,1.4088023485342376,-0.8700027465820312,49.43191423877375,-10.02178867023354,0.7212992967764179,8,-0.12000274658203125,-1.2250022888183594,-3.3800010681152344,-3.390003204345703,2.4799957275390625,0,0.01595153792154247,-1.28233942483754,80.56999969482422,1.4186302342086585,80.31999969482422,-1.2253575611695555,80.29000091552734,0.01595153792154247
2128,2016-08-30,81.16999816894531,81.19000244140625,80.72000122070312,81.0,4128700.0,0.0037096007440899914,3.4760589987648043,0.5151431081518473,66.30189265126435,64.724589334259,-0.5255183428848795,-0.9816796259326281,-3.313233927926575,-2.6363267847401772,15.211913223630846,0.470001220703125,1.0551315268565276,0.8429985046386719,-0.35552861902721133,2.041525628304555,0.24373494280573027,1.4422620664716135,-1.0,98.31897214956146,36.56897430043862,0.5992635618329416,8,-0.4199981689453125,-1.5249977111816406,-3.4724998474121094,-3.6899986267089844,2.19000244140625,1,0.022175718767559083,-1.7272390992740556,80.87000274658203,-1.28233942483754,80.56999969482422,1.4186302342086585,80.31999969482422,0.022175718767559083
2129,2016-08-31,80.9000015258789,81.19999694824219,80.70999908447266,80.94999694824219,7386100.0,-0.003326310818739242,-1.279058214013236,-0.2940938874427789,58.86360404911933,63.19244331378202,-0.2750380284086873,-0.5683402377702294,-2.990892876714696,-2.341174745335991,16.414873130334072,0.48999786376953125,0.9338343403047702,0.4635017395019503,-0.48762548512617343,1.414628964130074,-0.012061872812111574,0.9390653518160121,-0.5710029602050781,75.00031789224725,12.840794206622462,0.4755636123140596,8,-0.15000152587890625,-1.2550010681152344,-3.095003128051758,-3.420001983642578,1.9799957275390625,2,0.012608116487366372,3.4760589987648043,81.16999816894531,-1.7272390992740556,80.87000274658203,-1.28233942483754,80.56999969482422,0.012608116487366372
2130,2016-09-01,81.30000305175781,81.55000305175781,80.97000122070312,81.13999938964844,6240600.0,0.004944394540597807,-1.32000732421875,-3.2003662444681824,63.61707619160475,62.19467125665945,-0.5739221551453255,-0.8695849433500058,-3.3070322782042183,-2.724616458343718,17.08268367688042,0.6500015258789062,0.8336689548658995,0.7725032806396541,-0.14081187948210072,1.685818440761409,0.3158457005787767,1.2291608607005315,-0.827904129028326,81.88412206988059,17.747704453835325,0.4566575800608776,9,-0.44000244140625,-1.5550003051757812,-3.5200042724609375,-3.8200035095214844,1.8199996948242188,3,0.017220096481338487,-1.279058214013236,80.9000015258789,3.4760589987648043,81.16999816894531,-1.7272390992740556,80.87000274658203,0.017220096481338487
2131,2016-09-02,82.0,82.1500015258789,81.5,81.56999969482422,6408900.0,0.008610048240669244,-1.2807083294294013,2.6874403967194356,62.08423132487727,60.7087234227896,-1.1555875183324957,-1.499996160267827,-3.9681086344653096,-3.4228159730804464,17.547193504173467,0.8499984741210938,0.7854712572125777,1.379500198364255,0.2737918492664875,2.4852085474620225,0.8266460238153712,1.9323543729131387,-1.3991107559204181,90.68313857060268,28.024568999773876,0.5528541745488814,9,-0.9249992370605469,-2.05999755859375,-4.220001220703125,-4.520000457763672,0.04000091552734375,4,0.010487812321360535,-1.32000732421875,81.30000305175781,-1.279058214013236,80.9000015258789,3.4760589987648043,81.16999816894531,0.010487812321360535
2132,2016-09-06,82.52999877929688,82.52999877929688,81.80999755859375,82.0,8140400.0,0.006463399747522969,1.71699199631485,1.2325544259328258,67.40896440739219,60.44813831172091,-1.6261444648910413,-1.9255196247304127,-4.349709132432778,-3.9578168299887864,18.064437074884403,0.720001220703125,0.7609940687784729,1.7804988861084041,0.42939027113804684,3.1316075010787614,1.1049445786232184,2.45605319359359,-1.7432160614013696,100.0,37.813091554608974,0.6755543074851814,9,-1.2649993896484375,-2.3999977111816406,-4.75,-5.049999237060547,-0.279998779296875,1,0.0024234167041681243,-1.2807083294294013,82.0,-1.32000732421875,81.30000305175781,-1.279058214013236,80.9000015258789,0.0024234167041681243
2133,2016-09-07,83.23999786376953,83.26000213623047,82.36000061035156,82.4800033569336,9304700.0,0.00860292130103324,1.2499952316466079,1.4339552023953475,71.35237428100942,61.92599732946883,-2.18322086030021,-2.513957798477037,-4.844872971571704,-4.664748376932664,18.67987979747937,0.9000015258789062,0.7467635614112567,2.331497955322263,0.6213028048767768,4.041693105767749,1.4764003800995198,3.1865955305450058,-2.20916489727783,99.21551966586284,37.57826764733344,0.8550975752227424,9,-1.6099967956542969,-2.734996795654297,-5.459999084472656,-5.759998321533203,-1.3699951171875,2,0.0013214874240097263,1.71699199631485,82.52999877929688,-1.2807083294294013,82.0,-1.32000732421875,81.30000305175781,0.0013214874240097263
2134,2016-09-08,82.97000122070312,83.62999725341797,82.58999633789062,83.0199966430664,7961100.0,-0.0032435926236841217,-1.567887048008364,-0.06578392595418314,75.37605711163472,64.5182869851407,-1.6685537408383198,-2.092108291022811,-4.417422282903601,-4.415097987183586,19.837273626022256,1.0400009155273438,0.6510951800669318,1.8970012664794922,0.05640545425654864,3.7375970787024357,0.9767033603680204,2.817299172590964,-1.582501187053225,75.1880820648729,10.528804800352574,0.9202979061114727,9,-1.0700035095214844,-2.0500030517578125,-5.19000244140625,-5.490001678466797,-0.5200042724609375,3,0.004700486729065201,1.2499952316466079,83.23999786376953,1.71699199631485,82.52999877929688,-1.2807083294294013,82.0,0.004700486729065201
2135,2016-09-09,81.33000183105469,82.80999755859375,81.33000183105469,82.4000015258789,11563000.0,-0.01976617290008209,-1.766347943271514,21.401953303830307,56.3609707870038,64.45276361883211,0.14503282690454,-0.37609339555037025,-2.686715150924286,-2.794010971101727,20.453526551110933,1.6399993896484375,0.5785637115048416,0.19650192260742472,-1.590978390516156,1.9839822357310055,-0.6972382339543657,1.0902420791692151,2.2999954223632812,0.0,-63.55094329056368,0.8937401565617884,9,0.7549972534179688,-0.14000320434570312,-3.4125022888183594,-3.8500022888183594,0.8199996948242188,4,0.019058101407437134,-1.567887048008364,82.97000122070312,1.2499952316466079,83.23999786376953,1.71699199631485,82.52999877929688,0.019058101407437134
2136,2016-09-12,82.97000122070312,83.12999725341797,81.18000030517578,81.33999633789062,9882700.0,0.020164752892237514,1.0,-1.5233694838392264,62.22796408998994,64.84368165487732,-1.2501959845123025,-1.8801504153066588,-4.132228217513074,-4.449965103876551,21.374787722150813,1.9499969482421875,0.670329382127818,1.6890010833740234,-0.19580682693185736,3.5738089936799042,0.746597128221083,2.631405038526964,0.6599960327148438,73.06135286460767,13.356612307838134,0.9424039551529408,9,-0.8000030517578125,-1.4000015258789062,-5.052501678466797,-5.490001678466797,-1.3899993896484375,0,0.0018079007312521433,-1.766347943271514,81.33000183105469,-1.567887048008364,82.97000122070312,1.2499952316466079,83.23999786376953,0.0018079007312521433
2137,2016-09-13,81.88999938964844,82.44000244140625,81.62000274658203,82.41000366210938,8834300.0,-0.0130167749206348,1.827576227934019,-0.31902007039616564,56.31516598152323,63.7340453582394,-0.011501409584866451,-0.7620352961765207,-2.8762738151535245,-3.386611966326626,21.545100595756523,1.3499984741210938,0.7870835161526202,0.5599994659423828,-1.3351245379142966,2.4551234697990623,-0.387562535985964,1.5075614678707296,1.6419979858398506,28.979590565696956,-30.33261398168244,0.9475620019283403,9,0.279998779296875,-0.31999969482421875,-3.9375,-4.409999847412109,0.9199981689453125,1,0.0018317441323350003,1.0,82.97000122070312,-1.766347943271514,81.33000183105469,-1.567887048008364,82.97000122070312,0.0018317441323350003
2138,2016-09-14,81.48999786376953,82.22000122070312,81.44999694824219,81.45999908447266,10999500.0,-0.004884619964101167,-29.798291119926763,-0.05768948619384372,57.042244692549325,63.53167209639829,0.4902172199252135,-0.3251483230121863,-2.3074650475475806,-2.9789293294099792,21.65126437292698,0.7700042724609375,0.8602892156328323,0.12599792480469318,-1.7541856083878855,2.006181457997272,-0.8140938417916033,1.0660896914009896,1.9479196289062628,12.652977335998955,-48.62259123436476,0.9400917665962912,9,0.8100013732910156,0.0800018310546875,-3.479999542236328,-4.009998321533203,1.0100021362304688,2,0.009326324164359301,1.827576227934019,81.88999938964844,1.0,82.97000122070312,-1.766347943271514,81.33000183105469,0.009326324164359301
2139,2016-09-15,82.01000213623047,82.12999725341797,81.19000244140625,81.41999816894531,10580300.0,0.006381203658027523,1.265063563411742,19.6675991861648,59.37848763461529,63.060717812288345,0.16117405020679598,-0.7936977005524852,-2.6294739920139563,-3.472662557448615,21.651118166227473,0.9399948120117188,0.9216442433911567,0.5875019073486385,-1.2968363933397882,2.471840208037065,-0.35466724299557484,1.5296710576928518,1.3375986689453185,42.564263077585196,-21.88716926520881,0.9421691503442112,9,0.39499664306640625,-0.44000244140625,-3.8799991607666016,-4.530002593994141,0.339996337890625,3,-0.001707101402288469,-29.798291119926763,81.48999786376953,1.827576227934019,81.88999938964844,1.0,82.97000122070312,-0.001707101402288469
2140,2016-09-16,82.06999969482422,82.26000213623047,81.41999816894531,81.73999786376953,11702000.0,0.0007315883066809636,1.3661859835378565,0.559321376385243,58.50340901030575,62.66284866622484,0.24796281627358496,-0.7504028199256396,-2.5012040230565304,-3.5120006581682333,22.237383826659624,0.8400039672851562,0.927619719681033,0.5574993133544979,-1.2660289002789966,2.3810275269879924,-0.35426479346224937,1.4692634201712451,1.1908970903515694,45.6410657693963,-21.73959012781834,0.9117641068167502,9,0.33499908447265625,-0.43000030517578125,-3.9399967193603516,-4.590000152587891,1.0999984741210938,4,0.004630160287936835,1.265063563411742,82.01000213623047,-29.798291119926763,81.48999786376953,1.827576227934019,81.88999938964844,0.004630160287936835
2141,2016-09-19,82.51000213623047,83.04000091552734,82.2300033569336,82.43000030517578,8361700.0,0.005361306726482162,-2.3750198683917727,0.2424284459240764,59.15179103613408,61.74538495830727,-0.12526037359461384,-1.085385634564517,-2.8055187029221713,-3.9322478078788095,23.257296715346122,0.970001220703125,1.0177524877410917,0.8955017089843693,-0.9106332750071999,2.7016366929759386,-0.007565783011415306,1.798569200980154,0.6676587897453174,71.35139370595051,1.6301032983554506,0.9030674919957828,9,-0.10500335693359375,-0.8700027465820312,-4.270000457763672,-5.030002593994141,-0.48000335693359375,0,-0.004363114786461564,1.3661859835378565,82.06999969482422,1.265063563411742,82.01000213623047,-29.798291119926763,81.48999786376953,-0.004363114786461564
2142,2016-09-20,82.4800033569336,83.2300033569336,82.31999969482422,82.97000122070312,6473300.0,-0.0003635774878220088,-1.2469082312162685,-6.12483311081442,57.537433659784995,60.21039155594901,-0.11521537512859936,-0.9945395395263859,-2.6406069057332076,-3.8652230688443865,23.877029835579062,0.910003662109375,1.0570689821971797,0.7945026397705135,-1.0313865061975775,2.6203917857386045,-0.11844193321353202,1.707447212754559,-1.3000030517578125,63.2353106171953,-2.7500679039927363,0.9129445729840466,9,-0.07500457763671875,-0.7950057983398438,-4.105001449584961,-5.000003814697266,-0.7300033569335938,1,-0.010911754234346205,-2.3750198683917727,82.51000213623047,1.3661859835378565,82.06999969482422,1.265063563411742,82.01000213623047,-0.010911754234346205
2143,2016-09-21,83.22000122070312,83.25,82.2699966430664,82.91999816894531,7536200.0,0.008971845703826808,4.444453863434069,-0.6122537952510705,62.66375927750602,58.79791401882359,-0.9592203257823968,-1.6273778946098503,-3.265259918305972,-4.556490442122453,23.996209648740425,0.9800033569335938,1.0806313297789387,1.4135005950927706,-0.4846233649500391,3.3116245551355803,0.46443861507137285,2.3625625751141683,-1.9990008544921807,98.54374685194513,32.30663909799891,0.9490619800214034,9,-1.0050010681152344,-1.535003662109375,-3.9950008392333984,-5.740001678466797,-1.3000030517578125,2,-0.004926744245317027,-1.2469082312162685,82.4800033569336,-2.3750198683917727,82.51000213623047,1.3661859835378565,82.06999969482422,-0.004926744245317027
2144,2016-09-22,83.36000061035156,83.79000091552734,83.19999694824219,83.41999816894531,6599400.0,0.0016822805526901519,-2.105244137487954,-0.19998982757743758,61.57302792874654,59.37703147901723,-1.1600747739193196,-1.60803262909144,-3.2852645944974768,-4.665930471026769,24.942623645930656,0.5900039672851562,1.0313837861425839,1.4000000000000057,-0.47818502099170246,3.278185020991714,0.4609074895041516,2.3390925104958598,-2.0578402587890565,81.85654823413523,16.87169913564128,0.939092510495852,9,-0.875,-1.595001220703125,-3.9599990844726562,-5.880001068115234,-1.1399993896484375,3,-0.010316705902768009,4.444453863434069,83.22000122070312,-1.2469082312162685,82.4800033569336,-2.3750198683917727,82.51000213623047,-0.010316705902768009
2145,2016-09-23,82.54000091552734,83.44999694824219,82.5199966430664,83.33000183105469,8283700.0,-0.009836848474331639,-1.2409390482668603,13.167217700915565,52.99335430430808,58.35096372505258,-0.16805994571330984,-0.6463258877787723,-2.3742464194479425,-3.799551203738133,25.823387995233826,0.9300003051757812,0.8606722164074512,0.4690002441406307,-1.2573513820654512,2.1953518703467125,-0.39417556896241024,1.3321760572436716,-1.0885701301269535,19.871669470636565,-40.133221369679234,0.8631758131030399,9,-0.049999237060546875,-0.7750015258789062,-2.7875003814697266,-5.060001373291016,-0.029998779296875,4,-0.0023019437763358575,-2.105244137487954,83.36000061035156,4.444453863434069,83.22000122070312,-1.2469082312162685,82.4800033569336,-0.0023019437763358575
2146,2016-09-26,81.80999755859375,82.26000213623047,81.69000244140625,82.1500015258789,8486800.0,-0.008844237325374982,1.0356943365894198,0.4303842699450491,46.09543858255467,57.21543845850052,0.4247607645952627,0.19113788384396457,-1.564988866619359,-3.025026251966409,25.923166300271454,0.8499984741210938,0.6609065496159587,-0.32300300598144815,-1.9054472286841246,1.2594412167212283,-1.1142251173327793,0.468219105369883,-0.21825256538573967,5.714057351290277,-47.198009545747325,0.7912221113513374,9,0.6800041198730469,-0.0449981689453125,-1.974996566772461,-4.329998016357422,-0.18999481201171875,0,0.016623892567378507,-1.2409390482668603,82.54000091552734,-2.105244137487954,83.36000061035156,4.444453863434069,83.22000122070312,0.016623892567378507
2147,2016-09-27,82.16000366210938,82.37999725341797,81.5,81.79000091552734,7969500.0,0.004278280331996731,1.172859739843831,-1.0882306742959722,43.90523026369609,55.75577018862794,0.130841964009889,-0.0603642737593475,-1.8303618250268414,-3.3326539879504367,25.955735105138224,0.8799972534179688,0.7033593977101731,-0.037496948242193184,-1.5041061216868314,1.429112225202445,-0.7708015349645194,0.695807638480133,1.6299972534179688,28.821109093634956,-17.480659562540712,0.733304586722321,9,0.3299980163574219,-0.285003662109375,-2.325002670288086,-4.680004119873047,-1.5800018310546875,1,-0.0015823378410151356,1.0356943365894198,81.80999755859375,-1.2409390482668603,82.54000091552734,-2.105244137487954,83.36000061035156,-0.0015823378410151356
2148,2016-09-28,82.97000122070312,83.01000213623047,81.94000244140625,82.37999725341797,7974300.0,0.009858781919301451,2.194001298124552,1.5945934800090726,50.0,54.71371600700402,-0.49968668283472084,-0.7679700754583223,-2.5577867097083242,-4.1008810324528895,26.027140328934458,1.0699996948242188,0.5774527393075459,0.6825004577636662,-0.7388385771521087,2.103839492679441,-0.028169059694221232,1.3931699752215536,0.7741996765136747,64.1921673801869,20.65434933444253,0.7106695174578844,9,-0.3650016784667969,-1.0750007629394531,-3.135000228881836,-5.575000762939453,-2.3199996948242188,2,-0.014704124415496622,1.172859739843831,82.16000366210938,1.0356943365894198,81.80999755859375,-1.2409390482668603,82.54000091552734,-0.014704124415496622
2149,2016-09-29,81.91999816894531,83.05999755859375,81.79000091552734,82.72000122070312,5885400.0,-0.012655213165114532,-1.3962256002763862,-1.3559282583114582,53.34844199503615,54.140941894196295,0.5992211889876558,0.3819493752523613,-1.456341891403099,-3.022772694978414,26.05490778899704,1.2699966430664062,0.5544094655174234,-0.41850242614745525,-1.6961529395993153,0.8591480873044048,-1.0573276828733782,0.2203228305784677,1.7793187103271464,21.53840134590555,-26.370386210340005,0.6388252567259293,9,0.7250022888183594,-0.024997711181640625,-1.7449970245361328,-4.414997100830078,-1.55999755859375,3,0.0,2.194001298124552,82.97000122070312,1.172859739843831,82.16000366210938,1.0356943365894198,81.80999755859375,0.0
2150,2016-09-30,82.69999694824219,83.04000091552734,81.68000030517578,82.16000366210938,9776800.0,0.009521469686660344,1.2295069665057408,-0.6749890327871979,48.30186252907802,52.935394282301175,-0.09165282089101368,-0.3033400429855675,-2.1563990272116484,-3.7854929408259608,25.752067357751002,1.3600006103515625,0.5778201506253424,0.291496658325201,-0.8968732809131836,1.4798665975635856,-0.3026883112939913,0.8856816279443933,0.9553335934448199,76.92300168238194,30.86586735195634,0.5941849696191922,9,-0.054996490478515625,-0.8049964904785156,-2.524995803833008,-5.194995880126953,-0.18999481201171875,4,-0.005804059797480665,-1.3962256002763862,81.91999816894531,2.194001298124552,82.97000122070312,1.172859739843831,82.16000366210938,-0.005804059797480665
2151,2016-10-03,82.86000061035156,83.11000061035156,82.30000305175781,82.41999816894531,8155400.0,0.001934748101738215,-1.3823714208778386,0.8148294667834638,56.89899917303172,52.86445711710637,-0.21991448325837837,-0.4169904533908806,-2.26906012596109,-3.8967747557954624,24.997052354838274,0.80999755859375,0.5411668779820502,0.4085002899169865,-0.7798696493213981,1.5968702291553711,-0.1856846797022058,1.0026852595361788,0.7522233205016988,84.47205557609016,34.757081445632764,0.5941849696191895,10,-0.21500015258789062,-0.8800010681152344,-2.6625003814697266,-5.354999542236328,0.01999664306640625,0,-0.004223973829869498,1.2295069665057408,82.69999694824219,-1.3962256002763862,81.91999816894531,2.194001298124552,82.97000122070312,-0.004223973829869498
2152,2016-10-04,82.7300033569336,83.52999877929688,82.58000183105469,83.27999877929688,5772000.0,-0.0015688782580304261,-1.2352909497266877,-1.249982660563185,59.171625013543284,52.47644219888828,-0.056686574250306876,-0.2858992959382647,-2.060983964706935,-3.7277375083821624,24.06974786508012,0.9499969482421875,0.5113969408022996,0.2685028076171818,-0.9259987731839061,1.4630043884182697,-0.32874798278335504,0.8657535980177187,0.8399760953026032,56.756968529752605,2.2566638367973226,0.5972507904005437,10,-0.08500289916992188,-0.56500244140625,-2.532503128051758,-5.225002288818359,0.5099945068359375,1,-0.013417146927488077,-1.3823714208778386,82.86000061035156,1.2295069665057408,82.69999694824219,-1.3962256002763862,81.91999816894531,-0.013417146927488077
2153,2016-10-05,83.3499984741211,83.44999694824219,82.9000015258789,82.95999908447266,6163400.0,0.007494199105886334,-1.1568680250127157,-0.709095701147193,59.76673628766596,52.275743127657094,-0.7334303995790492,-0.9457183759594159,-2.5795787466204843,-4.287765909820678,22.615586081370033,0.7199935913085938,0.4564866070228959,0.8829978942871151,-0.3275024035980181,2.093498192172248,0.2777477453445414,1.4882480432296887,0.18000030517578125,90.27024574918654,32.844862177112205,0.6052501489425686,10,-0.8349990844726562,-1.0999984741210938,-3.152498245239258,-5.844997406005859,-1.4799957275390625,2,-0.03323331366258453,-1.2352909497266877,82.7300033569336,-1.3823714208778386,82.86000061035156,1.2295069665057408,82.69999694824219,-0.03323331366258453
2154,2016-10-06,83.36000061035156,83.4800033569336,82.87999725341797,83.12000274658203,7687100.0,0.0001200016366356138,1.5000079472303902,0.6153801009429164,59.471365145232866,52.995522109982076,-0.8308000350902489,-0.974993050237174,-2.4872632129859085,-4.252622528177682,20.8709490702722,0.600006103515625,0.4256019671349378,0.8735000610351591,-0.3828154831946051,2.1298156052649233,0.24534228892026988,1.5016578331500483,0.1699981689453125,90.81090220757744,30.577337025449765,0.6281577721148826,10,-0.845001220703125,-1.1100006103515625,-3.1625003814697266,-5.854999542236328,-1.4800033569335938,3,-0.032509585708138,-1.1568680250127157,83.3499984741211,-1.2352909497266877,82.7300033569336,-1.3823714208778386,82.86000061035156,-0.032509585708138
2155,2016-10-07,82.87999725341797,83.69999694824219,82.63999938964844,83.48999786376953,8238100.0,-0.005758197617791172,1.0582501259221948,-2.5416918332962455,52.70069187965838,53.729439142993606,-0.3324578218599328,-0.39306673438946405,-1.9296874444115986,-3.713679668941552,20.513067246181382,1.05999755859375,0.26126578853201465,0.3159969329833956,-0.825957774112581,1.4579516400793722,-0.2549804205645927,0.8869742865313839,-1.3799972534179688,41.4283378746594,-16.68016629277166,0.5709773535479881,10,-0.279998779296875,-0.4999961853027344,-2.682497024536133,-5.374996185302734,-4.5,4,-0.030405365909474402,1.5000079472303902,83.36000061035156,-1.1568680250127157,83.3499984741211,-1.2352909497266877,82.7300033569336,-0.030405365909474402
2156,2016-10-10,83.12000274658203,83.54000091552734,82.94000244140625,83.12999725341797,7371500.0,0.0028958192702421837,-2.2432777961068955,0.016384421042099206,54.532565352237484,54.91025415283154,-0.41023810355476087,-0.6548318658369254,-2.050981055673617,-3.90297063953723,19.909967737195306,0.660003662109375,0.09819739306972508,0.5485023498535213,-0.6065747331065836,1.7035794328136262,-0.02903619162653115,1.1260408913335738,-1.5760028076171864,48.21457765667575,-8.863501212378914,0.5775385414800557,10,-0.4300041198730469,-0.6350021362304688,-2.8175010681152344,-5.615001678466797,-4.5500030517578125,0,-0.0073387943959932755,1.0582501259221948,82.87999725341797,1.5000079472303902,83.36000061035156,-1.1568680250127157,83.3499984741211,-0.0073387943959932755
2157,2016-10-11,82.04000091552734,82.79000091552734,81.56999969482422,82.68000030517578,6227400.0,-0.012993284352352807,1.837210127570483,64.0351145038168,42.0270430492765,54.024370047195596,0.7274503863991981,0.4605990499947836,-0.869139410425845,-2.7692375995000305,19.114229716726822,1.5500030517578125,0.05807977277355292,-0.5389995574951172,-1.677270418238308,0.5992713032480737,-1.1081349878667055,0.030135872876471126,1.6599960327148438,22.065813462854113,-28.53748754399034,0.569135430371594,10,0.5949974060058594,0.44499969482421875,-1.5324993133544922,-4.340000152587891,-1.9599990844726562,1,0.010238863097472795,-2.2432777961068955,83.12000274658203,1.0582501259221948,82.87999725341797,1.5000079472303902,83.36000061035156,0.010238863097472795
2158,2016-10-12,82.25,82.54000091552734,81.81999969482422,81.83999633789062,3923600.0,0.0025597157743681986,-2.2000271269200775,-0.640631332999547,42.57029342974742,52.82679798438574,0.45212426644275183,0.3272342504155574,-0.9734034068417259,-2.936352912821775,18.485658703343088,0.720001220703125,0.1587837468647706,-0.3670005798339844,-1.3978736987728837,0.663872539104915,-0.882437139303434,0.1484359796354653,1.407397003173827,31.92493812302325,-14.116761198480614,0.5154365594694521,10,0.3849983215332031,0.2350006103515625,-1.552499771118164,-4.3600006103515625,-1.1800003051757812,2,0.012036448191726778,1.837210127570483,82.04000091552734,-2.2432777961068955,83.12000274658203,1.0582501259221948,82.87999725341797,0.012036448191726778
2159,2016-10-13,81.87000274658203,82.12999725341797,81.11000061035156,81.6500015258789,6810900.0,-0.004620027397178927,1.756784064665127,0.5365835504279866,45.23473093143543,52.48600558464767,0.9211529389726962,0.7338291285541345,-0.5037689540975521,-2.5079013154352054,18.396372720200333,1.1399993896484375,0.25354312277025315,-0.7399978637695312,-1.7899503189143786,0.3099545913753161,-1.264974091341955,-0.21502163619710757,1.745646310424803,29.343753313930883,-19.18175742236322,0.524976227572427,10,0.5349960327148438,0.5799980163574219,-0.8025016784667969,-3.615001678466797,-1.0500030517578125,3,0.0,-2.2000271269200775,82.25,1.837210127570483,82.04000091552734,-2.2432777961068955,83.12000274658203,0.0
2160,2016-10-14,82.44999694824219,83.19000244140625,82.04000091552734,82.04000091552734,6698100.0,0.007084331039482805,-4.609817823182419,1.8636079900124844,54.65115505402672,52.23624512698044,0.33745374970987996,0.1936938165019626,-1.0103615852444534,-3.0702253005594855,17.758702895699095,1.3199996948242188,0.23589580069398153,-0.1790035247802706,-1.201197351110892,0.8431903015503508,-0.6901004379455884,0.3320933883850472,1.0654261708984336,55.143875292381594,1.1533087881256492,0.5110969131653118,10,-0.0449981689453125,3.814697265625e-06,-1.039999008178711,-4.009998321533203,-0.7599945068359375,4,-0.006913277330768519,1.756784064665127,81.87000274658203,-2.2000271269200775,82.25,1.837210127570483,82.04000091552734,-0.006913277330768519
2161,2016-10-17,82.1500015258789,82.69000244140625,82.04000091552734,82.58000183105469,8473700.0,-0.003638513444113367,1.0,-1.0487913805616034,49.926777857087814,51.20903988737428,0.5879764545756387,0.4904833804238109,-0.6602140840380883,-2.749015246159729,16.466281218975297,0.6500015258789062,0.2539883817940449,-0.46099891662598225,-1.5044729123202103,0.5824750790682458,-0.9827359144730963,0.06073808122113178,1.2692046929101508,50.0,-6.8779692718218755,0.5217369978471122,10,0.25499725341796875,0.2999992370605469,-0.5125026702880859,-3.4350013732910156,-2.220001220703125,0,-0.04589171275028292,-4.609817823182419,82.44999694824219,1.756784064665127,81.87000274658203,-2.2000271269200775,82.25,-0.04589171275028292
2162,2016-10-18,81.58000183105469,82.37000274658203,81.3499984741211,81.5,11680400.0,-0.006938523240862748,-4.368374558303887,-0.18605063785241568,39.453716524421026,48.95203769145817,1.092590995141009,1.0430793024722078,-0.03952644568755659,-2.159942074641961,15.20651223265887,1.0200042724609375,0.25422221480519624,-0.9859985351562557,-2.1263842655200733,0.15438719520756194,-1.5561914003381645,-0.41580566997434687,1.746836163396864,22.59619264204233,-31.97865385812133,0.5701928651819099,10,0.8249969482421875,0.8699989318847656,0.2899971008300781,-2.865001678466797,-2.0100021362304688,1,-0.03689632346986127,1.0,82.1500015258789,-4.609817823182419,82.44999694824219,1.756784064665127,81.87000274658203,-0.03689632346986127
2163,2016-10-19,82.80999755859375,82.87000274658203,81.6500015258789,81.6500015258789,8440900.0,0.015077172100170788,-1.1034575745019501,14.499618539004388,56.57312285035544,48.63001076980513,-0.24815548154428768,-0.23105406093482372,-1.207042687288265,-3.3740566992638037,13.75447167475336,1.2900009155273438,0.192369401959823,0.26449737548827557,-0.8405809050111372,1.3695756559876884,-0.28804176476143084,0.817036515737982,0.4281669404937958,81.73055056303414,22.027667369003503,0.5525391402497071,10,-0.404998779296875,-0.3599967956542969,-0.9399986267089844,-4.094997406005859,-2.6800003051757812,2,-0.03296698234542761,-4.368374558303887,81.58000183105469,1.0,82.1500015258789,-4.609817823182419,82.44999694824219,-0.03296698234542761
2164,2016-10-20,82.5,83.0999984741211,82.16999816894531,83.05000305175781,6945200.0,-0.003743479866358035,1.8615662707169351,-0.4741421834612577,48.41271955744581,48.1535694006704,-0.0815543043589031,0.011816781092477413,-0.8246293283450825,-3.0383230637684164,11.734398540999491,0.9300003051757812,0.11231187732221315,-0.0025001525878849407,-1.0389282085202893,1.0339279033445195,-0.5207141805540942,0.5157138753783244,0.6530379435381093,62.49994816998586,4.769769883227056,0.5182140279662047,10,-0.17499923706054688,-0.049999237060546875,-0.5650005340576172,-3.770000457763672,-3.4199981689453125,3,-0.01733333703243367,-1.1034575745019501,82.80999755859375,-4.368374558303887,81.58000183105469,1.0,82.1500015258789,-0.01733333703243367
2165,2016-10-21,82.3499984741211,82.54000091552734,81.58000183105469,82.0199966430664,8043200.0,-0.0018182003136837377,1.704197201865423,-0.6,45.94591972014977,47.199497663771766,-0.016359717667455698,0.15479012317494778,-0.616646740011376,-2.867667216958523,10.729739552328835,0.9599990844726562,-0.03186791953771717,-0.14300155639648438,-1.1814634965211326,0.8954603837281638,-0.6622325264588085,0.37622941366583973,0.75,57.14285714285714,2.679873603607888,0.5192309700623231,10,-0.1999969482421875,0.10000228881835938,-0.3624992370605469,-3.6199989318847656,-3.1999969482421875,4,-0.018579220493582516,1.8615662707169351,82.5,-1.1034575745019501,82.80999755859375,-4.368374558303887,81.58000183105469,-0.018579220493582516
2166,2016-10-24,83.16999816894531,83.58999633789062,82.70999908447266,83.2699966430664,16267000.0,0.009957494960754598,1.3783778210798718,-0.3030239977805521,53.15183067524629,48.43558517776841,-0.9258888647990773,-0.5882579193001192,-1.364717471504548,-3.6736905962321913,10.60160802236362,1.2399978637695312,-0.16466564120858607,0.6089981079101534,-0.41921129375428734,1.6372075095745942,0.09489340707793303,1.1231028087423738,-2.05999755859375,81.25006386218031,25.958720564444874,0.5141047008322195,10,-0.8199996948242188,-0.7199974060058594,-1.1474990844726562,-4.439998626708984,-5.849998474121094,0,-0.017794826982353795,1.704197201865423,82.3499984741211,1.8615662707169351,82.5,-1.1034575745019501,82.80999755859375,-0.017794826982353795
2167,2016-10-25,82.02999877929688,83.16999816894531,81.69999694824219,83.16999816894531,15085900.0,-0.013706858419459511,1.5789508907657508,11.400167849240864,41.199993082675256,48.28332958364928,0.23752031430186094,0.5707659140921066,-0.19324496768470567,-2.5260424577772085,10.68088534969393,1.470001220703125,-0.24056057132555964,-0.5245010375976591,-1.564955231001619,0.5159531558063009,-1.044728134299632,-0.0042739408956862235,-0.8703982543945301,22.387969057216818,-27.30234937128162,0.5202270967019796,10,0.31999969482421875,0.4200019836425781,-0.00749969482421875,-3.0800018310546875,-6.599998474121094,1,-0.025600371880672323,1.3783778210798718,83.16999816894531,1.704197201865423,82.3499984741211,1.8615662707169351,82.5,-0.025600371880672323
2168,2016-10-26,81.75,82.26000213623047,81.41000366210938,81.62000274658203,8748400.0,-0.003413370516440195,-2.0909292679881815,-0.11403273948949953,39.6396210630501,47.66165070938424,0.49074216612501687,0.7954627149345583,0.11884621181438604,-2.249525722176841,10.289516831885914,0.8499984741210938,-0.3675686334831454,-0.743499755859375,-1.8236797409210368,0.3366802292022868,-1.283589748390213,-0.203409763328537,-0.5417915588378861,15.596214687683736,-27.6991018500511,0.5400899925308331,10,0.7199974060058594,0.7000007629394531,0.2949981689453125,-2.5400009155273438,-6.029998779296875,2,-0.026666670399703718,1.5789508907657508,82.02999877929688,1.3783778210798718,83.16999816894531,1.704197201865423,82.3499984741211,-0.026666670399703718
2169,2016-10-27,81.91999816894531,82.2699966430664,81.61000061035156,81.95999908447266,7039200.0,0.002079488305141375,1.0,-0.3077058512823522,43.56567583184615,46.42993079580862,0.36719626001494987,0.6592654272516256,-0.017389585861650403,-2.4230107440958193,10.045353949871927,0.6599960327148438,-0.30141219249713913,-0.5735015869140625,-1.6536815719757243,0.5066783981475993,-1.1135915794449005,-0.0334115943832245,-0.664153969848627,23.394322031525604,-19.30530966005628,0.5400899925308331,10,0.5499992370605469,0.5300025939941406,0.030000686645507812,-1.9099998474121094,-4.6100006103515625,3,-0.021850597601769772,-2.0909292679881815,81.75,1.5789508907657508,82.02999877929688,1.3783778210798718,83.16999816894531,-0.021850597601769772
2170,2016-10-28,82.22000122070312,83.36000061035156,82.11000061035156,82.5199966430664,10919600.0,0.003662146709758396,-3.8077233446307788,7.49971390425329,44.015932487807646,45.77317019922194,0.03479660688378772,0.3388305317660496,-0.26107249253236375,-2.7415570998231686,9.781611207146712,1.44000244140625,-0.24544882476479302,-0.24949874877930256,-1.3316882801855456,0.8326907826269405,-0.7905935144824241,0.291596016923819,-0.9174739788305573,37.15597614581292,-4.64586656327014,0.5410947657031238,10,0.24999618530273438,0.18499755859375,-0.095001220703125,-2.049999237060547,-5.1100006103515625,4,-0.03819021336693662,1.0,81.91999816894531,-2.0909292679881815,81.75,1.5789508907657508,82.02999877929688,-0.03819021336693662
2171,2016-10-31,82.51000213623047,82.9000015258789,82.36000061035156,82.44000244140625,10024000.0,0.003527133437384533,-3.695591601154344,-0.23333587650364945,53.49184684031053,47.332962456542994,-0.2221269660315386,0.02241331800892965,-0.49666995940330594,-3.0423760551718857,9.43627605595049,0.6800003051757812,-0.17719011877363755,0.05800209045409588,-1.008809400056208,1.1248135809643998,-0.47540365480105606,0.5914078357092478,-1.1617255124375419,56.41026644234908,11.61161665650809,0.533405745255149,10,-0.01000213623046875,-0.10500335693359375,-0.38250160217285156,-2.015003204345703,-3.2000045776367188,0,-0.04072234302944189,-3.8077233446307788,82.22000122070312,1.0,81.91999816894531,-2.0909292679881815,81.75,-0.04072234302944189
2172,2016-11-01,81.62000274658203,82.69000244140625,81.33000183105469,82.63999938964844,10881500.0,-0.01078656364811359,1.4285665628980728,-14.571444141689373,45.748995357485946,46.13028162400194,0.7533679524232753,0.8695739614059619,0.41949243410442705,-2.151235285397746,8.770269011850383,1.3600006103515625,-0.25480341462679235,-0.7764972686767635,-1.8965762780568838,0.3435817407033568,-1.3365367733668165,-0.21645776398671046,1.9699935913085938,14.285767976066987,-30.81359498967096,0.5600395046900576,11,0.839996337890625,0.7849960327148438,0.5074977874755859,-0.9600028991699219,-2.3400039672851562,1,-0.052683201507707444,-3.695591601154344,82.51000213623047,-3.8077233446307788,82.22000122070312,1.0,81.91999816894531,-0.052683201507707444
2173,2016-11-02,80.58000183105469,81.37999725341797,80.5199966430664,80.88999938964844,9170900.0,-0.012741985794295974,-2.999929030197651,0.3039201753270553,42.00741385716271,45.41858099063715,1.6134496649510766,1.7828194994560818,1.482492558849657,-1.087707451581764,8.288437588224472,1.100006103515625,-0.3003462892765185,-1.6779983520507784,-2.973017389625994,-0.38297931447556266,-2.3255078708383934,-1.0304888332631634,2.9647946166992227,2.1128557804671653,-43.121429680557064,0.6475095187876084,11,1.4749946594238281,1.5299949645996094,1.602499008178711,0.07999801635742188,-1.44000244140625,2,-0.0639116580895156,1.4285665628980728,81.62000274658203,-3.695591601154344,82.51000213623047,-3.8077233446307788,82.22000122070312,-0.0639116580895156
2174,2016-11-03,80.6500015258789,81.12999725341797,80.54000091552734,80.75,7563100.0,0.0008686981041645669,-2.687480628471974,0.3225782634376846,38.0952525121026,44.54628463418747,1.400732469770034,1.5804122338372792,1.4532210783127084,-1.1362487194317055,7.750870913889979,0.589996337890625,-0.2167799654906446,-1.4724987030029268,-2.8467087497372034,-0.09828865626865024,-2.159603726370065,-0.7853936796357885,2.7738029296875055,4.577630324114494,-37.775454829776365,0.6871050233671375,11,1.4049949645996094,1.4599952697753906,1.5999984741210938,0.009998321533203125,-2.1500015258789062,3,-0.06112833492748104,-2.999929030197651,80.58000183105469,1.4285665628980728,81.62000274658203,-3.695591601154344,82.51000213623047,-0.06112833492748104
2175,2016-11-04,80.36000061035156,81.23999786376953,80.33000183105469,80.6500015258789,7588100.0,-0.0035957955367711403,-4.2,2.9000534065766383,38.14568211375787,42.87893479402209,1.5407979206256925,1.7622951649228469,1.7804530014220177,-0.8198709840647354,7.580079546429349,0.9099960327148438,-0.3792176875687119,-1.6364997863769588,-3.1710312223998045,-0.10196835035411311,-2.4037655043883746,-0.8692340683655431,2.9476515327148434,1.1672678155289367,-38.557147884023244,0.7672657180114211,11,1.4850006103515625,1.654998779296875,1.9099998474121094,0.2999992370605469,-1.160003662109375,4,-0.03795424376048262,-2.687480628471974,80.6500015258789,-2.999929030197651,80.58000183105469,1.4285665628980728,81.62000274658203,-0.03795424376048262
2176,2016-11-07,82.51000213623047,82.52999877929688,81.44999694824219,81.63999938964844,7277900.0,0.02675462306556975,1.3736407461748061,-3.0,55.09310287485366,44.42261365981969,-0.7964217326064045,-0.4592976742820838,-0.31462616885124817,-2.933599845075179,6.9618556348080896,2.1699981689453125,-0.4087535251841814,0.5440017700195341,-0.9190921707562154,2.0070957107952836,-0.18754520036833355,1.2755487404074017,0.6189909881152289,92.37287039731031,48.396496538164456,0.7315469703878728,11,-0.6650009155273438,-0.49500274658203125,-0.24000167846679688,-1.8500022888183594,-3.3800048828125,0,-0.0654466293306244,-4.2,80.36000061035156,-2.687480628471974,80.6500015258789,-2.999929030197651,80.58000183105469,-0.0654466293306244
2177,2016-11-08,82.87999725341797,83.16000366210938,82.1500015258789,82.38999938964844,7152000.0,0.004484245638202822,-1.0824923902185797,0.5632141573053414,50.42321477169466,45.62079073855797,-1.1545813470698505,-0.804376537113157,-0.6339386495613581,-3.2430872145718297,6.85409825821571,1.0100021362304688,-0.4008801917122753,0.8719970703125028,-0.6471919767871697,2.3911861174121753,0.11240254676266659,1.631591593862339,-2.5499954223632812,90.10578701332312,48.80222696912949,0.7595945235498394,11,-1.0349960327148438,-0.8649978637695312,-0.5674972534179688,-2.2199974060058594,-3.3799972534179688,1,-0.04307432206963535,1.3736407461748061,82.51000213623047,-4.2,80.36000061035156,-2.687480628471974,80.6500015258789,-0.04307432206963535
2178,2016-11-09,83.23999786376953,83.30000305175781,81.22000122070312,81.80999755859375,12158500.0,0.004343636851854793,1.6838548357722616,2.918380692876606,54.44710270981066,46.829838169442915,-1.4315406303977483,-1.1451168965353986,-0.9476996474746358,-3.5454608823293228,6.739330605699473,2.0800018310546875,-0.5097483687915627,1.182497787475583,-0.4314507898831863,2.7964463648343525,0.3755234987961984,1.9894720761549678,-2.8533959960937523,97.9796241304549,56.90527725640985,0.8069742886793834,11,-1.3949966430664062,-1.2249984741210938,-0.8349971771240234,-2.579998016357422,-4.8899993896484375,2,-0.04757327229817554,-1.0824923902185797,82.87999725341797,1.3736407461748061,82.51000213623047,-4.2,80.36000061035156,-0.04757327229817554
2179,2016-11-10,81.87000274658203,83.95999908447266,81.41999816894531,83.30000305175781,17171600.0,-0.016458375208389997,-1.1802494441697582,-1.0,47.484297351462615,47.215212043182355,-0.0775370115900813,0.23703091912796026,0.4622731103112869,-2.125060653440187,5.816625680692996,2.5400009155273438,-0.46208764712133643,-0.1874973297119169,-1.8014459070706863,1.4264512476468525,-0.9944716183913016,0.6194769589674678,-1.3668648315429692,42.424299745056125,3.2427832980027844,0.8069742886793834,11,0.2749977111816406,0.2749977111816406,0.5124969482421875,-1.2100028991699219,-3.7700042724609375,3,-0.03334558770425311,1.6838548357722616,83.23999786376953,-1.0824923902185797,82.87999725341797,1.3736407461748061,82.51000213623047,-0.03334558770425311
2180,2016-11-11,81.87999725341797,82.62999725341797,81.5199966430664,81.58999633789062,7368000.0,0.00012207776353534427,-4.162789872429517,-0.20279779974710962,42.61166853250624,46.00630334231521,-0.15738363278649103,0.1919872369419977,0.4803014158324288,-2.071306440649707,6.08586746016834,1.1100006103515625,-0.37290546952891646,-0.14900283813476278,-1.7538737805923432,1.4558681043228177,-0.951438309363553,0.6534326330940274,-1.1694476682128965,24.087465229146538,-9.368964274110319,0.8024354712287894,11,0.2650032043457031,0.2650032043457031,0.50250244140625,-1.2199974060058594,-3.5199966430664062,4,-0.04127988967753504,-1.1802494441697582,81.87000274658203,1.6838548357722616,83.23999786376953,-1.0824923902185797,82.87999725341797,-0.04127988967753504
2181,2016-11-14,78.37999725341797,82.22000122070312,77.30000305175781,82.0199966430664,21773500.0,-0.042745482625842435,1.435637506326341,-12.55168240772408,33.54370945805101,44.65016046460022,3.0118995839039684,3.5785400390356017,3.9456652456963184,1.4455929133937389,7.161255561168608,4.9199981689453125,-0.4245121835222676,-3.4605026245117188,-5.746574170066424,-1.1744310789570136,-4.603538397289071,-2.317466851734366,5.5800018310546875,16.21613881382319,-17.870361770929993,1.1430357727773515,11,2.2500038146972656,2.2500038146972656,4.110002517700195,2.2800025939941406,-0.23999786376953125,0,0.010461848986457634,-4.162789872429517,81.87999725341797,-1.1802494441697582,81.87000274658203,1.6838548357722616,83.23999786376953,0.010461848986457634
2182,2016-11-15,78.56999969482422,79.54000091552734,77.80000305175781,78.2300033569336,18523400.0,0.0024241190107718857,-1.9000038147069669,-0.09340560299474746,35.545443132881246,43.93216371745783,2.6191920667318414,3.3217831555136286,3.7054342974969927,1.3245417843486393,7.597650879301146,1.7399978637695312,-0.5109527759790922,-3.120000076293948,-5.834460043963688,-0.40554010862420853,-4.477230060128818,-1.7627700924590783,5.256799468994146,19.06903002386192,-16.63939373961616,1.3572299838348705,11,2.0600013732910156,2.0600013732910156,4.017499923706055,2.19000244140625,-0.6699981689453125,1,0.0071273712710813175,1.435637506326341,78.37999725341797,-4.162789872429517,81.87999725341797,-1.1802494441697582,81.87000274658203,0.0071273712710813175
2183,2016-11-16,80.08000183105469,80.19000244140625,78.76000213623047,78.79000091552734,9997700.0,0.01921855850955212,-1.1185213651545378,3.7941612063549055,42.54458312827526,44.426533785921464,1.1519456087821567,1.6830614148559846,2.138825513756842,-0.07972451190464369,8.426331899131531,1.6200027465820312,-0.684214391205245,-1.4734981536865206,-4.225127177061481,1.2781308696884395,-2.8493126653740006,-0.09768364199904056,3.616261410522469,41.74174827794382,4.290788008645556,1.3758145116874811,11,0.5499992370605469,0.5499992370605469,2.4799976348876953,0.6800003051757812,-1.9300003051757812,2,-0.007242779942467026,-1.9000038147069669,78.56999969482422,1.435637506326341,78.37999725341797,-4.162789872429517,81.87999725341797,-0.007242779942467026
2184,2016-11-17,81.06999969482422,81.19999694824219,80.18000030517578,80.31999969482422,8081800.0,0.012362610403757746,1.0198063180794972,0.5813949362147585,45.587097824362196,45.25335775376639,0.254559415511892,0.6118061401239032,1.1112618881797118,-0.9862166229060279,9.273982509469986,1.1199951171875,-0.7102442442972858,-0.41200027465819744,-3.1342327582005396,2.3102322088841447,-1.7731165164293685,0.9491159671129736,2.4983383429565578,70.73172128202596,31.870194979889945,1.3611162417711729,11,-0.4399986267089844,-0.4399986267089844,1.489999771118164,-0.30999755859375,-2.720001220703125,3,-0.033551267188135725,-1.1185213651545378,80.08000183105469,-1.9000038147069669,78.56999969482422,1.435637506326341,78.37999725341797,-0.033551267188135725
2185,2016-11-18,80.81999969482422,81.5,80.52999877929688,81.1500015258789,7920800.0,-0.003083754791428195,-1.1318622354874408,-0.44000244140625,43.49498186328867,43.96467764137028,0.6444422740128175,0.7813664184397595,1.3728867508249039,-0.6785448434452803,9.500273799858135,0.970001220703125,-0.6224302836860289,-0.5855003356933537,-3.290968062354068,2.1199673909673606,-1.9382341990237109,0.7672335276370035,2.6229716432360988,71.5446738432624,33.46114048569677,1.352733863330354,11,-0.18999862670898438,-0.18999862670898438,1.6075000762939453,-0.049999237060546875,-2.5199966430664062,4,-0.03365505111326195,1.0198063180794972,81.06999969482422,-1.1185213651545378,80.08000183105469,-1.9000038147069669,78.56999969482422,-0.03365505111326195
2186,2016-11-21,81.69000244140625,81.77999877929688,80.9000015258789,81.2300033569336,8942100.0,0.010764696236911009,1.7500268224354771,-1.393928885189809,50.26985246496624,43.947637385067125,-0.39572435041829124,-0.2162881401908976,0.4719878833739415,-1.444195724398071,9.801674741168522,0.9599990844726562,-0.47857890514522694,0.35850219726562216,-2.2218224566703952,2.9388268512016396,-0.9316601297023936,1.648664524233638,1.6301095309280242,97.7387830527579,54.30504621741541,1.2901623269680094,11,-1.0600013732910156,-1.0600013732910156,0.7374973297119141,-0.69000244140625,-3.3600006103515625,0,-0.04076388458236613,-1.1318622354874408,80.81999969482422,1.0198063180794972,81.06999969482422,-1.1185213651545378,80.08000183105469,-0.04076388458236613
2187,2016-11-22,79.93000030517578,81.69000244140625,79.26000213623047,81.69000244140625,18133900.0,-0.021544890239082348,1.7613606315050263,-3.826099215497653,47.62599791013584,43.18973685176992,1.0077947678288126,1.4528069170383446,2.2148225228760055,0.4060334527083569,10.417378758809075,2.4300003051757812,-0.3462314627982295,-1.2965000152587862,-3.9275558355216447,1.3345558050040722,-2.6120279253902083,0.019027894872635898,3.269709488746969,38.74170428737081,-9.509108800988983,1.3155279101314261,11,0.7000007629394531,0.7000007629394531,2.497499465942383,1.3400001525878906,-1.910003662109375,1,-0.02239460663947268,1.7500268224354771,81.69000244140625,-1.1318622354874408,80.81999969482422,1.0198063180794972,81.06999969482422,-0.02239460663947268
2188,2016-11-23,79.56999969482422,79.98999786376953,78.94999694824219,79.9800033569336,12802600.0,-0.0045039485672095925,3.8372959545777148,0.23295634344371377,46.137331326478154,43.04007396010498,0.8855883137708815,1.7298012479256215,2.5660136589915794,0.8520500452685269,10.875074874519687,1.0400009155273438,-0.5582400726365506,-1.5475006103515625,-4.266400631973099,1.1713994112699737,-2.9069506211623377,-0.1880505995407873,3.511715964255231,21.90821008589129,-30.55057537123664,1.3594500108107708,11,0.3950004577636719,1.0600013732910156,2.8575000762939453,2.0800018310546875,-0.06999969482421875,2,-0.020987786544555465,1.7613606315050263,79.93000030517578,1.7500268224354771,81.69000244140625,-1.1318622354874408,80.81999969482422,-0.020987786544555465
2189,2016-11-25,80.12999725341797,80.37000274658203,79.73999786376953,79.98999786376953,6495700.0,0.007037797671754609,1.0322398050845372,-0.3414588760699665,49.1929702453454,43.771329705976,0.05902130802064676,1.0844244694695817,1.986768357737418,0.3919380490739286,11.265600357036352,0.8000030517578125,-0.7535334246129395,-0.898003005981451,-3.6235135461988506,1.8275075342359486,-2.260758276090158,0.4647522641272559,2.8360841535150456,41.69609687976837,-16.53811112942342,1.3627552701087022,11,-0.3699951171875,0.5000038146972656,2.2975025177001953,1.5200042724609375,0.0200042724609375,4,-0.024709794027287346,3.8372959545777148,79.56999969482422,1.7613606315050263,79.93000030517578,1.7500268224354771,81.69000244140625,-0.024709794027287346
2190,2016-11-28,79.08000183105469,80.01000213623047,79.05000305175781,79.66000366210938,11793100.0,-0.013103649798496542,-2.0,-4.142888283378746,36.95816012462325,44.150713113372916,0.7488145250230502,1.9890996529901628,3.002983955577278,1.5295421296191023,12.1890748021031,1.0799942016601562,-1.0715086557092945,-1.7909984588623047,-4.588207156821454,1.0062102390968448,-3.1896028078418794,-0.39239410988272994,3.7727580087748294,4.5938091412488475,-47.28464310706633,1.3986043489795772,11,0.7099990844726562,1.5499992370605469,3.3074989318847656,2.5699996948242188,2.0099945068359375,0,-0.009231200556787611,1.0322398050845372,80.12999725341797,3.8372959545777148,79.56999969482422,1.7613606315050263,79.93000030517578,-0.009231200556787611
2191,2016-11-29,79.1500015258789,79.58000183105469,78.94999694824219,79.12000274658203,8575200.0,0.0008851756854251214,-2.4053363025279393,-0.05172186998500434,35.48638760676707,44.14415138824912,0.8934860110775844,1.743880168735842,2.8851366080044443,1.5179503674748958,13.18041799356568,0.6300048828125,-1.2373391031545964,-1.5529987335205107,-4.339311817648976,1.2333143506079551,-2.9461552755847435,-0.15984219145627776,3.591703178189178,7.299422506111856,-38.10176480233277,1.3931565420642325,11,1.1199989318847656,1.4799995422363281,3.1499996185302734,2.5,3.05999755859375,1,-0.010739083483696232,-2.0,79.08000183105469,1.0322398050845372,80.12999725341797,3.8372959545777148,79.56999969482422,-0.010739083483696232
2192,2016-11-30,77.31999969482422,79.44999694824219,77.27999877929688,79.44999694824219,15353900.0,-0.023120679668671262,1.0375595935282593,-71.00279755849441,29.32960387863288,42.675820360511075,2.8245613735455493,3.4100544175632876,4.646006588479253,3.3947150381972904,14.223758649281027,2.1699981689453125,-1.42181132821041,-3.1680004119873075,-6.298701218327537,-0.03729960564707824,-4.733350815157422,-1.6026500088171929,5.312870976197658,1.2945263485369607,-35.90858010349992,1.565350403170118,11,2.2099990844726562,3.299999237060547,5.079999923706055,4.400001525878906,4.430000305175781,2,0.013062624679473167,-2.4053363025279393,79.1500015258789,-2.0,79.08000183105469,1.0322398050845372,80.12999725341797,0.013062624679473167
2193,2016-12-01,75.43000030517578,77.62000274658203,75.25,77.56999969482422,21053000.0,-0.02444386183533509,1.116068691630166,1.0046958446610288,28.301873212181533,40.755239848046564,4.453975094782905,5.158948100107324,6.419630827766127,5.305633188874069,14.959200089714109,2.3700027465820312,-1.2542301569736765,-4.800499725341794,-8.661366486484226,-0.9396329641993617,-6.73093310591301,-2.870066344770578,6.988755490177098,3.515629074534078,-31.66271893569979,1.9304333805712137,12,3.0849990844726562,4.174999237060547,6.969999313354492,6.290000915527344,5.879997253417969,3,0.03433642221148059,1.0375595935282593,77.31999969482422,-2.4053363025279393,79.1500015258789,-2.0,79.08000183105469,0.03433642221148059
2194,2016-12-02,75.72000122070312,76.25,75.16999816894531,75.4000015258789,13629600.0,0.003844636276734148,-1.7692127116405998,-0.14953261032321546,29.62964644927942,39.214647024267755,3.71605121770412,4.722807333716261,6.009711905074909,5.038769158138422,15.743887833357375,1.0800018310546875,-1.118146115143972,-4.263998794555661,-8.61100649030817,0.08300890119684823,-6.437502642431909,-2.0904949466794136,6.2686292269285815,11.363690101814502,-24.175867772706912,2.173503847876252,12,2.7549972534179688,3.8449974060058594,6.739997863769531,6.0449981689453125,6.0800018310546875,4,0.04992074377124234,1.116068691630166,75.43000030517578,1.0375595935282593,77.31999969482422,-2.4053363025279393,79.1500015258789,0.04992074377124234
2195,2016-12-05,77.30999755859375,77.5999984741211,76.55000305175781,76.62999725341797,12119200.0,0.02099836651159337,-1.5000227068365743,2.125002980235081,45.95003872452224,38.73466771977398,1.7609875634806684,3.048916095749348,4.342236092313385,3.4705326803978096,16.036722646199202,1.8799972534179688,-1.1428395886929081,-2.5215023040771456,-7.024180976247365,1.9811763680930738,-4.772841640162255,-0.2701629679920359,4.133142306743039,48.52602296082543,10.106695846903946,2.2513393360851115,12,1.1200027465820312,2.2550010681152344,5.150001525878906,4.4550018310546875,4.060005187988281,0,0.036735274310838006,-1.7692127116405998,75.72000122070312,1.116068691630166,75.43000030517578,1.0375595935282593,77.31999969482422,0.036735274310838006
2196,2016-12-06,77.11000061035156,77.97000122070312,76.70999908447266,77.94000244140625,13896600.0,-0.0025869480605094086,1.8314674164623588,-1.2205903802353892,44.47806432586879,38.38489732152208,1.3890644135826022,2.976207399856719,4.484365915365032,3.6887926244215947,17.5058567598784,1.2600021362304688,-1.3061447954531786,-2.4514991760253935,-6.92542904501002,2.022430692959233,-4.6884641105177,-0.2145342415330873,3.8312879192739047,45.32717277374917,4.2759184747072325,2.236964934492312,12,0.6599998474121094,2.454998016357422,5.327497482299805,4.654998779296875,4.05999755859375,1,0.05161452076301454,-1.5000227068365743,77.30999755859375,-1.7692127116405998,75.72000122070312,1.116068691630166,75.43000030517578,0.05161452076301454
2197,2016-12-07,79.30999755859375,79.48999786376953,77.25,77.2699966430664,13919800.0,0.028530630668246237,-1.1538501039874702,-2.4578270061586545,47.23218938026886,38.50654821638772,-1.0148512109884251,0.5217944262852825,2.239589434767808,1.519877372653255,18.449056438235473,2.3799972534179688,-1.3837998278744692,-0.07300224304199787,-4.26547201597603,4.1194675298920345,-2.169237129509014,2.0232326434250183,1.169587742177299,95.83332597473469,52.60281560532354,2.0962348864670135,12,-1.5399971008300781,0.2550010681152344,3.1425018310546875,2.4550018310546875,1.9500045776367188,2,0.03656539673622361,1.8314674164623588,77.11000061035156,-1.5000227068365743,77.30999755859375,-1.7692127116405998,75.72000122070312,0.03656539673622361
2198,2016-12-08,79.27999877929688,79.87000274658203,78.97000122070312,79.68000030517578,13320100.0,-0.00037824713428735723,1.3076772597004998,-0.1960790913544787,43.08879385358974,37.82830639508153,-1.1513968005614004,0.252873607416376,2.1974241989362895,1.5745523650576558,19.363245145813206,0.9000015258789062,-1.6589645713935397,0.09499893188475994,-3.6841657992063688,3.8741636629758887,-1.7945834336608044,1.9845812974303243,0.7748195509281146,87.44673632675854,45.72471523538175,1.8895823655455621,12,-1.6899986267089844,0.2849998474121094,3.1525001525878906,2.4850006103515625,2.30999755859375,3,0.031155414464362208,-1.1538501039874702,79.30999755859375,1.8314674164623588,77.11000061035156,-1.5000227068365743,77.30999755859375,0.031155414464362208
2199,2016-12-09,79.13999938964844,79.93000030517578,78.83000183105469,79.1500015258789,10728300.0,-0.0017658853658433227,-2.49207387223736,0.02500524518873143,43.45793698376019,38.55050382387452,-1.3036941915548539,0.187473206639595,2.295994818188106,1.7284454305449515,20.57878929009318,1.0999984741210938,-1.7831729453902199,0.0914997100830135,-3.470287167421901,3.653286587587928,-1.6893937286694438,1.8723931488354708,-3.970001220703125,76.62717285558539,37.079788447051165,1.7808934387524569,12,-1.5900001525878906,0.4249992370605469,2.9424972534179688,2.7350006103515625,2.5900039672851562,4,0.02741973952086174,1.3076772597004998,79.27999877929688,-1.1538501039874702,79.30999755859375,1.8314674164623588,77.11000061035156,0.02741973952086174
2200,2016-12-12,78.5,79.02999877929688,77.91999816894531,78.98999786376953,11942300.0,-0.008086926896440527,2.894741068918901,48.98932112890923,37.35128411148005,38.75771454662041,-0.84330245345393,0.591599887134123,2.8611288780120105,2.3878592520434694,22.02109593472754,1.220001220703125,-1.8823785220884872,-0.37949981689453693,-3.6872992660349553,2.9282996322458814,-2.033399541464746,1.2743999076756722,-3.234801788330074,55.59006947011269,22.436730953295516,1.653899724570209,12,-0.9500007629394531,1.0649986267089844,3.5824966430664062,3.395000457763672,3.339996337890625,0,0.04203825543640516,-2.49207387223736,79.13999938964844,1.3076772597004998,79.27999877929688,-1.1538501039874702,79.30999755859375,0.04203825543640516
2201,2016-12-13,79.19999694824219,79.5,78.25,78.80999755859375,12995100.0,0.008917158576333684,1.525238513586412,-0.7959205916699105,46.83980688020641,40.70329265790636,-1.7159077831911702,-0.04618272634446896,2.0876988792849147,1.6936610324790848,21.161908442432253,1.25,-2.0752837453250095,0.2794971466064453,-3.0225563549857384,3.581550648198629,-1.3715296041896465,1.9305238974025372,-3.841502694702143,72.7610718728738,38.649268508258054,1.6510267507960896,12,-1.6499977111816406,0.3650016784667969,2.7300033569335938,2.6950035095214844,2.9500045776367188,1,0.027399064166100384,2.894741068918901,78.5,-2.49207387223736,79.13999938964844,1.3076772597004998,79.27999877929688,0.027399064166100384
2202,2016-12-14,79.12999725341797,79.9800033569336,79.12000274658203,79.27999877929688,20146200.0,-0.0008838345646650092,-9.118217315201292,-0.3846198990570836,48.046166730357996,42.897103048814856,-1.5222391541953044,0.07159224523772423,2.086128931828128,1.784599434761276,20.14445993304146,0.8600006103515625,-2.0042625785477526,0.18149757385253906,-3.1175375737462616,3.4805327214513397,-1.4680199999468613,1.8310151476519394,-3.680072878845209,58.73767170723939,22.12869416542896,1.649517573799403,12,-1.5549964904785156,0.4350013732910156,2.8000030517578125,2.765003204345703,4.100006103515625,2,0.02578037389530219,1.525238513586412,79.19999694824219,2.894741068918901,78.5,-2.49207387223736,79.13999938964844,0.02578037389530219
2203,2016-12-15,79.5,80.38999938964844,79.12999725341797,79.37000274658203,14070900.0,0.004675884739349545,-3.1310987430429615,-0.8666395402065001,47.15447994955082,44.84430677106723,-1.4015908044610796,-0.3626858078205828,1.6273930425528675,1.4450848074688736,19.50846472266781,1.2600021362304688,-1.9132409111736308,0.5805004119873018,-2.6866983456031193,3.847699169577723,-1.0530989668079087,2.2140997907825124,-3.8688724661328138,63.96765385423231,26.845422239629748,1.6335993787952072,12,-1.029998779296875,0.06499862670898438,2.4300003051757812,2.479999542236328,4.400001525878906,3,0.022138391650697642,-9.118217315201292,79.12999725341797,1.525238513586412,79.19999694824219,2.894741068918901,78.5,0.022138391650697642
2204,2016-12-16,78.3499984741211,79.45999908447266,78.16999816894531,79.22000122070312,19141700.0,-0.014465427998476832,-1.0975567395902468,-6.692470215388227,46.732300916689255,44.93122479241912,0.17959492481243444,0.6040624294041805,2.673146374272193,2.6185580707076213,19.78814221032571,1.3300018310546875,-1.5691335292377175,-0.43350105285644247,-3.546599091953695,2.67959698624081,-1.9900500724050687,1.1230479666921838,-2.4333386289070376,17.408910634196967,-22.843639717974302,1.5565490195486267,12,0.20000076293945312,1.2150001525878906,3.5800018310546875,3.710002899169922,4.8899993896484375,4,0.04135287717765168,-3.1310987430429615,79.5,-9.118217315201292,79.12999725341797,1.525238513586412,79.19999694824219,0.04135287717765168
2205,2016-12-19,78.0999984741211,78.5999984741211,78.0199966430664,78.04000091552734,8699100.0,-0.0031908105279998544,-10.599328654256942,-0.06896249331333912,45.3744321642089,45.03082121890136,0.6184812379714799,0.6744162159700977,2.8293180966846023,2.8802759833467633,20.326960112954502,0.5800018310546875,-1.0282831177267155,-0.5475009918212947,-3.520501339812256,2.4254993561696665,-2.0340011658167754,0.9389991821741859,-1.9149382562409727,3.3756007738836793,-39.34975968063543,1.4865001739954815,12,0.720001220703125,0.7999992370605469,4.045001983642578,4.045001983642578,5.6699981689453125,0,0.04647893666752534,-1.0975567395902468,78.3499984741211,-3.1310987430429615,79.5,-9.118217315201292,79.12999725341797,0.04647893666752534
2206,2016-12-20,78.36000061035156,78.58000183105469,77.69000244140625,78.41000366210938,6917400.0,0.0033290927184412844,3.56410657693963,-0.8334181078331638,55.316982907176396,45.92913161077997,0.6195954554649745,0.16036954336702536,2.468837116427281,2.651825161855072,21.160616889017668,0.8899993896484375,-0.4802693560470175,-0.12099876403809162,-2.7268770665243807,2.4848795384481974,-1.423937915281229,1.1819403872050458,-1.922644042165345,24.814775045635134,-22.194950661510287,1.3029391512431423,12,0.6800003051757812,0.33499908447265625,3.7849998474121094,3.7849998474121094,5.339996337890625,1,0.044410358606854716,-10.599328654256942,78.0999984741211,-1.0975567395902468,78.3499984741211,-3.1310987430429615,79.5,0.044410358606854716
2207,2016-12-21,78.13999938964844,78.55000305175781,77.9800033569336,78.4800033569336,9343600.0,-0.002807570431208828,1.374982118731622,6.799664327128471,66.70777700323521,48.55346307185169,0.7332926392352732,0.25232960798382464,2.618548417414516,2.899065629496633,21.1336057175321,0.5699996948242188,-0.34479463063259175,-0.2514999389648409,-2.7693030888847687,2.266303210955087,-1.5104015139248048,1.007401635995123,-1.465484252174491,16.666572476504264,-34.364149584873196,1.2589015749599655,12,0.9000015258789062,0.33499908447265625,2.490001678466797,2.490001678466797,4.569999694824219,2,0.05131817465513944,3.56410657693963,78.36000061035156,-10.599328654256942,78.0999984741211,-1.0975567395902468,78.3499984741211,0.05131817465513944
2208,2016-12-22,77.9000015258789,78.05999755859375,77.19000244140625,78.0199966430664,12074000.0,-0.0030713829747139876,7.700083924620432,0.3529226971838887,63.52359199158683,50.782980294943535,0.8459081789381315,0.38029861917266317,2.7772484055290363,3.164864413175934,21.10328249857714,0.9499969482421875,-0.16087301301040213,-0.40799789428710653,-2.8714183924441556,2.0554226038699426,-1.639708143365624,0.8237123547914109,-1.0025573332744955,31.27753896206471,-23.747539839940586,1.2317102490785239,12,0.8899993896484375,0.5749969482421875,2.729999542236328,2.729999542236328,4.540000915527344,3,0.068421074796565,1.374982118731622,78.13999938964844,3.56410657693963,78.36000061035156,-10.599328654256942,78.0999984741211,0.068421074796565
2209,2016-12-23,78.1500015258789,78.4800033569336,77.9000015258789,78.08000183105469,6192900.0,0.0032092425558805093,-1.697681020563865,-0.5833545269582909,56.25003547898906,52.882841558000095,0.4925004543990923,-0.02702915918686699,2.4594296871070185,2.9355151281010166,21.24583899487544,0.5800018310546875,-0.1727550660163928,-0.05899810791015625,-2.3684460115026695,2.250449795682357,-1.213722059706413,1.0957258438861004,-1.04300402145185,68.08523302184393,11.732525425673444,1.1547239517962595,12,0.6399993896484375,0.3249969482421875,2.479999542236328,2.479999542236328,4.150001525878906,4,0.07357645409764868,7.700083924620432,77.9000015258789,1.374982118731622,78.13999938964844,3.56410657693963,78.36000061035156,0.07357645409764868
2210,2016-12-27,78.3499984741211,78.8499984741211,78.2300033569336,78.2699966430664,3776000.0,0.002559141962088951,-6.750500715307583,1.1428882833787466,59.22618338039266,54.25910561357634,0.3005993916617342,-0.2998960841004532,2.1738419200837313,2.745246744682575,20.934476764033942,0.6999969482421875,-0.11848309718364192,0.17749900817871378,-2.0967944641800216,2.451792480537449,-0.9596477280006468,1.3146457443580744,-1.1599960327148438,69.87944608624913,11.630918673173667,1.1371467361793643,12,0.44000244140625,0.125,2.2800025939941406,2.2800025939941406,7.730003356933594,1,0.06241224613761287,-1.697681020563865,78.1500015258789,7.700083924620432,77.9000015258789,1.374982118731622,78.13999938964844,0.06241224613761287
2211,2016-12-28,78.30000305175781,78.6500015258789,77.97000122070312,78.4000015258789,7587100.0,-0.0006381036801141882,1.2666734483679412,-1.2499523173755485,38.949712686853715,53.248388497631424,0.23412593841617024,-0.33396819829911806,2.1455721039757663,2.794240522428538,20.61018412476095,0.6800003051757812,-0.06406930847485626,0.1700035095214787,-2.0586884981665605,2.398695517209518,-0.9443424943225409,1.2843495133654983,-0.9180007934570256,66.86766645678122,12.820923446394389,1.1143460038440194,12,0.48999786376953125,0.17499542236328125,2.329998016357422,2.329998016357422,7.529998779296875,2,0.06985943011640527,-6.750500715307583,78.3499984741211,-1.697681020563865,78.1500015258789,7.700083924620432,77.9000015258789,0.06985943011640527
2212,2016-12-29,78.33000183105469,78.83999633789062,78.30000305175781,78.48999786376953,6241100.0,0.00038312615744140466,-3.9091728801803365,1.5999847409781034,39.60614225757015,52.40968430963357,0.08796433166745032,-0.29979091250925194,2.0544186201586427,2.766438168298066,19.425684557355687,0.5399932861328125,0.13538613736088223,0.14950218200684162,-2.047455966570169,2.3464603305838523,-0.9489768922816637,1.247981256295347,-0.7675197448730415,68.67482615509769,18.074161436759937,1.0984790742885056,12,-0.005001068115234375,0.09999847412109375,2.299999237060547,2.299999237060547,7.4499969482421875,3,0.06855604483157962,1.2666734483679412,78.30000305175781,-6.750500715307583,78.3499984741211,-1.697681020563865,78.1500015258789,0.06855604483157962
2213,2016-12-30,78.0199966430664,78.54000091552734,77.94000244140625,78.43000030517578,7127300.0,-0.003957681357609433,-1.1052871101592825,2.5625864288779745,38.1856197115315,51.46005306461604,0.1854558822378749,0.2257747250849178,2.2587534335112025,3.075103018844956,17.494341682355213,0.5999984741210938,0.12360654653147662,-0.29000282287597656,-2.0701021565394626,1.4900965107875095,-1.1800524897077196,0.6000468439557665,-0.2878635186767582,12.631105542973705,-33.244894098730406,0.8900496668317456,12,3.814697265625e-06,-0.23999786376953125,2.610004425048828,2.610004425048828,7.069999694824219,4,0.060112825470405085,-3.9091728801803365,78.33000183105469,1.2666734483679412,78.30000305175781,-6.750500715307583,78.3499984741211,0.060112825470405085
2214,2017-01-03,79.5,79.91000366210938,78.48999786376953,78.76000213623047,13785200.0,0.018969538844053835,-1.2187479511005943,-1.8048567175288426,58.96057053632711,52.969623994851396,-1.2452120554024901,-1.0082122361407926,0.6980924528764945,1.6084193370788853,15.048871934503705,1.8900070190429688,0.1306605866796815,1.0010005950927763,-0.3789437669632889,2.3809449571488415,0.3110284140647508,1.6909727761208018,-1.6083948996948294,79.18764426130467,33.113580450235354,0.6899721810280309,1,-0.9499969482421875,-1.720001220703125,0.7975006103515625,1.1300010681152344,6.0800018310546875,1,0.03698116278498431,-1.1052871101592825,78.0199966430664,-3.9091728801803365,78.33000183105469,1.2666734483679412,78.30000305175781,0.03698116278498431
2215,2017-01-04,80.1500015258789,80.26000213623047,79.36000061035156,79.44000244140625,8033100.0,0.008176119822376204,-1.068962493313339,0.9594609920303527,58.58954318880728,53.333241803921496,-1.7587960952020723,-1.5120628619260543,-0.02184087030121873,0.9686268530835918,13.470144603284401,0.9000015258789062,0.13472103922831025,1.5090019226074247,0.06139248942274378,2.9566113557921057,0.7851972060150842,2.232806639199765,-2.2099990844726562,95.2585937577075,50.389046986605265,0.7238047165923392,1,-1.4249992370605469,-2.3700027465820312,0.04500007629394531,0.4799995422363281,5.75,2,0.02682472220770582,-1.2187479511005943,79.5,-1.1052871101592825,78.0199966430664,-3.9091728801803365,78.33000183105469,0.02682472220770582
2216,2017-01-05,81.08999633789062,81.52999877929688,80.22000122070312,80.33999633789062,7805100.0,0.011727945029523346,-1.6464858199753392,1.0563393902923888,65.31248919666072,53.17820982541322,-2.53768076967728,-2.2541707082542928,-1.048721585401779,0.046007563468009494,12.372782723567436,1.3799972534179688,0.2579508970318045,2.2499969482421847,0.6074327860567053,3.892561110427664,1.4287148671494379,3.0712790293349315,-3.0029940795898398,87.74365208225304,42.784779575987656,0.8212820810927427,1,-1.7299957275390625,-2.7399978637695312,-0.8799953460693359,-0.4599952697753906,5.350006103515625,3,0.06153663483188998,-1.068962493313339,80.1500015258789,-1.2187479511005943,79.5,-1.1052871101592825,78.0199966430664,0.06153663483188998
2217,2017-01-06,82.20999908447266,82.48999786376953,80.94000244140625,81.30000305175781,8898300.0,0.01381184852833317,1.1088465031789283,1.2133280436197917,68.95103850442558,53.78125943795086,-3.374505474512617,-3.3157744535039058,-2.207635894030574,-1.064141374086745,12.444651274254165,1.5499954223632812,0.4626371733651524,3.2249996185302763,0.9992611792912385,5.450738057769314,2.1121303989107645,4.337868838149788,-3.847557104492182,93.84617448359009,49.17297424739259,1.1128692196195182,1,-2.0149993896484375,-3.3800010681152344,-1.7599983215332031,-1.5799980163574219,4.6399993896484375,4,0.0440336064578033,-1.6464858199753392,81.08999633789062,-1.068962493313339,80.1500015258789,-1.2187479511005943,79.5,0.0440336064578033
2218,2017-01-09,81.75,82.44999694824219,81.6500015258789,82.27999877929688,7305300.0,-0.005595415273025317,-1.191781108254426,-0.5824187801299517,76.31580501343412,56.010789386222534,-2.582533005705642,-2.8050579516219614,-1.7836692947176545,-0.5952665026789532,12.759312330561468,0.7999954223632812,0.5238459914608598,2.641500473022461,0.095740813613574,5.187260132431348,1.3686206433180246,3.9143803027268973,-2.974802431640626,81.50005340576172,31.99928885636121,1.2728798297044428,1,-1.5349998474121094,-2.920001983642578,-1.6750011444091797,-1.1300010681152344,5.790000915527344,0,0.04929662115347866,1.1088465031789283,82.20999908447266,-1.6464858199753392,81.08999633789062,-1.068962493313339,80.1500015258789,0.04929662115347866
2219,2017-01-10,81.30999755859375,81.9000015258789,81.12999725341797,81.69999694824219,6017500.0,-0.00538229286123848,-1.0533447265625,0.7358495998157425,74.13532592421777,57.66736077998088,-1.840717226929371,-2.3127237249594828,-1.3910355046282348,-0.1493357532977342,12.871873355563206,0.7700042724609375,0.4992309145439009,2.0929981231689396,-0.6367365813379848,4.822732827675864,0.7281307709154845,3.4578654754223948,-2.1633199606933573,62.300276657201,6.677272585174428,1.3648673522534598,1,-1.0949974060058594,-2.479999542236328,-2.249998092651367,-1.7049980163574219,6.100006103515625,1,0.04648873315452917,-1.191781108254426,81.75,1.1088465031789283,82.20999908447266,-1.6464858199753392,81.08999633789062,0.04648873315452917
2220,2017-01-11,81.80000305175781,81.80000305175781,80.91000366210938,81.25,7499200.0,0.006026386765181746,2.2363434595644334,-1.4102664423490747,75.0,61.67294825921935,-2.000218784769487,-2.680242547168035,-1.9333638561561202,-0.6214021251961412,12.46778642539163,0.8899993896484375,0.5513716290880808,2.418003463745123,-0.5202277757740035,5.356234703264249,0.9488878439855597,3.887119083504686,-2.318993427270499,69.60370782400608,9.66712397254387,1.4691156197595625,1,-1.5850028991699219,-2.2800025939941406,-2.7800045013427734,-2.235004425048828,5.659996032714844,2,0.046210252301642774,-1.0533447265625,81.30999755859375,-1.191781108254426,81.75,1.1088465031789283,82.20999908447266,0.046210252301642774
2221,2017-01-12,81.37000274658203,81.47000122070312,80.51000213623047,81.05000305175781,6884000.0,-0.005256727251021109,2.692328007394692,0.5818143986683313,72.77857228174724,65.35877381746124,-1.2169140695260268,-2.1917051717012583,-1.5711108610864812,-0.17897451088623484,12.24998403933185,1.2900009155273438,0.6758074985895632,1.879502868652338,-1.1878566582497427,4.946862395554419,0.34582310520130477,3.4131826321033714,-1.5880942981664958,43.43446798344649,-21.067696834537806,1.5336797634510386,1,-1.1550025939941406,-1.7700042724609375,-2.3725032806396484,-1.8050041198730469,6.549995422363281,3,0.05567160656741099,2.2363434595644334,81.80000305175781,-1.0533447265625,81.30999755859375,-1.191781108254426,81.75,0.05567160656741099
2222,2017-01-13,81.16999816894531,81.8499984741211,80.79000091552734,81.0199966430664,7291200.0,-0.0024579644941098433,-2.4754418220704664,0.46875521541139165,73.19143041732184,69.24830834032684,-0.6388751460916353,-1.9299839627610709,-1.4138827368960278,0.022999964246750437,12.432142331483554,1.05999755859375,0.7741287235516836,1.577498245239255,-1.573908154250617,4.728904644729127,0.0017950454943189698,3.153201444984191,-1.1172807789943704,34.020505035807126,-33.2515767210704,1.5757031997449351,1,-0.6800003051757812,-1.3299980163574219,-2.5024986267089844,-1.6049995422363281,6.6300048828125,4,0.06492551917387113,2.692328007394692,81.37000274658203,2.2363434595644334,81.80000305175781,-1.0533447265625,81.30999755859375,0.06492551917387113
2223,2017-01-17,81.26000213623047,81.48999786376953,80.76000213623047,80.76000213623047,6326500.0,0.0011088329347725967,-1.91998291015625,3.3332994252581254,72.56889694027603,70.76034460743229,-0.24691787028164924,-1.9830440706220998,-1.5129717940110368,-0.06033936711702381,12.885254697526543,0.7299957275390625,1.0394474079510871,1.5795021057128906,-1.6581415441610545,4.817145755586836,-0.03931971922408195,3.198323930649863,-0.963556698897662,53.956858224930016,-12.666576181277748,1.6188218249369755,1,-0.3350028991699219,-1.4200019836425781,-2.5925025939941406,-1.6950035095214844,6.9199981689453125,1,0.068791486474725,-2.4754418220704664,81.16999816894531,2.692328007394692,81.37000274658203,2.2363434595644334,81.80000305175781,0.068791486474725
2224,2017-01-18,81.58999633789062,81.83000183105469,80.9800033569336,81.2699966430664,8512300.0,0.0040609671792393165,1.1249678139215518,0.6399993896484375,73.07686873659831,72.37004744607573,-0.27856257321742817,-2.1690694227574454,-1.850660483556652,-0.3735390920135302,12.91233895921356,0.8499984741210938,1.3345705565274955,1.7474964141845675,-1.5337793443032552,5.02877217267239,0.10685853494065611,3.388134293428479,-1.0741956579141458,80.59680247785192,13.79099257035233,1.6406378792439114,1,-0.23499679565429688,-1.7499961853027344,-3.0124969482421875,-2.0249977111816406,6.840003967285156,2,0.07292566300647718,-1.91998291015625,81.26000213623047,-2.4754418220704664,81.16999816894531,2.692328007394692,81.37000274658203,0.07292566300647718
2225,2017-01-19,81.7300033569336,81.8499984741211,81.41000366210938,81.79000091552734,6479400.0,0.0017159826611972129,3.8890301797219395,-0.18749254941229765,74.12087882608579,73.34875740490074,-0.19095806562873463,-2.1325170706776078,-1.9875447137299602,-0.49624599443264117,12.864858748051327,0.43999481201171875,1.6998034812498872,1.706003189086914,-1.5710195772142583,4.9830259553880865,0.06749180593632786,3.3445145722375003,-1.0167829585778065,91.04511603543692,23.245506613188823,1.6385113831505838,1,-0.23000335693359375,-1.8900032043457031,-3.172504425048828,-2.1650047302246094,6.269996643066406,3,0.06949712555828391,1.1249678139215518,81.58999633789062,-1.91998291015625,81.26000213623047,-2.4754418220704664,81.16999816894531,0.06949712555828391
2226,2017-01-20,81.83999633789062,82.27999877929688,81.61000061035156,82.08999633789062,9048500.0,0.0013458090840479109,1.1269618291028871,4.1668362156663274,74.40880296261713,73.95517567803314,-0.2049255992030794,-2.074806354970292,-2.1623839721810327,-0.5921154079271957,12.743301561666403,0.6699981689453125,1.8537247767328324,1.6419963836669922,-1.6325658787833106,4.916558646117295,0.004715252441840789,3.2792775148921436,-0.9490981929934605,71.05240702909717,3.224563647711207,1.637281131225149,1,-0.3599967956542969,-1.9999961853027344,-3.2824974060058594,-2.2749977111816406,6.100006103515625,4,0.06867061336829572,3.8890301797219395,81.7300033569336,1.1249678139215518,81.58999633789062,-1.91998291015625,81.26000213623047,0.06867061336829572
2227,2017-01-23,82.1500015258789,82.30000305175781,81.5,81.69999694824219,7414200.0,0.003787942349219753,1.13331977010325,-1.800018310546875,78.72040831485234,74.22235382263516,-0.5859559807863803,-2.1807995318055333,-2.5468980134563424,-0.8908411715063949,12.576659654830019,0.8000030517578125,1.9873939903071687,1.7515014648437557,-1.4833104472341745,4.986313376921686,0.1340955088047906,3.3689074208827208,-1.0991934090945108,90.25964696731748,14.8115726859358,1.6174059560389624,1,-0.7449989318847656,-2.3100013732910156,-3.5925025939941406,-2.585002899169922,6.839996337890625,0,0.0702373284953468,1.1269618291028871,81.83999633789062,3.8890301797219395,81.7300033569336,1.1249678139215518,81.58999633789062,0.0702373284953468
2228,2017-01-24,83.2300033569336,83.48999786376953,81.8499984741211,82.4000015258789,8397500.0,0.013146704942110787,1.4296452024911555,1.8444297509451877,77.46682232542042,74.59252008943545,-1.6024569776963915,-2.9945492005227266,-3.7020008645829705,-1.9579589807719344,12.247597557592695,1.6399993896484375,2.02683122133422,2.5650032043457003,-0.6813229301453703,5.811329338836771,0.9418401371001579,4.188166271591243,-2.0352762654506904,89.64163044469437,14.060725051473852,1.6231630672455375,1,-1.2300033569335938,-2.890003204345703,-4.660003662109375,-3.6650047302246094,5.299995422363281,1,0.05490808014539761,1.13331977010325,82.1500015258789,1.1269618291028871,81.83999633789062,3.8890301797219395,81.7300033569336,0.05490808014539761
2229,2017-01-25,83.9000015258789,84.2699966430664,83.44999694824219,83.79000091552734,9360900.0,0.008049959653035454,-1.0759261405338587,0.13253056347090725,77.53298782660133,74.87396318128005,-2.085767665060189,-3.3852480093791826,-4.396697242190726,-2.6067352435727003,12.40078637706796,1.0399932861328125,1.956180296972832,2.9475013732910185,-0.37848559719886055,6.2734883437808975,1.284507888046079,4.610494858535958,-2.4298419417216053,87.06307604070798,13.394127303208691,1.6629934852449384,1,-1.5100021362304688,-3.170001983642578,-4.882501602172852,-4.335002899169922,4.8899993896484375,2,0.0510130953689758,1.4296452024911555,83.2300033569336,1.13331977010325,82.1500015258789,1.1269618291028871,81.83999633789062,0.0510130953689758
2230,2017-01-26,83.23999786376953,83.91999816894531,83.08000183105469,83.91999816894531,8428200.0,-0.007866551252752929,1.4705763556193832,-6.181786655569427,66.46243791644613,74.17217047402436,-1.3410449362103805,-2.4665768059655875,-3.7698925146439137,-1.9355189992864723,12.722555115426527,0.839996337890625,1.8608832235958062,2.0429977416992244,-1.1952417214423434,5.281237204840792,0.4238780101284334,3.6621174732700155,-1.3899993896484375,62.815883482203105,-8.697925651260334,1.6191197315707861,1,-0.7249984741210938,-2.509998321533203,-4.182498931884766,-3.674999237060547,5.700004577636719,3,0.062349862741469586,-1.0759261405338587,83.9000015258789,1.4296452024911555,83.2300033569336,1.13331977010325,82.1500015258789,0.062349862741469586
2231,2017-01-27,83.7699966430664,83.80000305175781,82.91999816894531,83.31999969482422,5445900.0,0.0063671166854697425,2.4509334609861178,-0.6617599210133627,63.1312534518412,73.0543730334154,-1.6704707106415242,-2.7044229223860725,-4.214783362648518,-2.4622864023894238,12.845233229215811,0.8800048828125,1.8266555864650798,2.299496841430667,-0.8306991495841771,5.429692832445511,0.7343988459232378,3.864594836938096,-1.5811984252929676,81.94943660846836,12.712743033147078,1.5650979955074245,1,-1.2549972534179688,-3.039997100830078,-4.909997940063477,-4.204998016357422,5.290000915527344,4,0.05049544617934165,1.4705763556193832,83.23999786376953,-1.0759261405338587,83.9000015258789,1.4296452024911555,83.2300033569336,0.05049544617934165
2232,2017-01-30,83.69999694824219,83.73999786376953,82.66000366210938,83.47000122070312,8792800.0,-0.0008356177346225957,5.96775940145698,0.5111050829066495,67.56748211565849,72.49866027512458,-1.3453249285877718,-2.331000771179106,-4.064859681639916,-2.39789213994419,13.038482516932092,1.1099929809570312,1.744601533123614,1.9609973907470675,-0.9484134962976043,4.870408277791739,0.5062919472247245,3.4157028342694105,-1.2198309509277294,76.44627578075247,8.398914527710303,1.4547054435223392,1,-1.0749969482421875,-2.9699974060058594,-4.832496643066406,-4.134998321533203,5.260002136230469,0,0.05065717619781962,2.4509334609861178,83.7699966430664,1.4705763556193832,83.23999786376953,-1.0759261405338587,83.9000015258789,0.05065717619781962
2233,2017-01-31,82.70999908447266,83.27999877929688,82.0999984741211,82.12999725341797,7479400.0,-0.011827931898034771,-2.6875044703526214,2.5217939361772705,61.4753965087469,71.2096078053633,-0.14305896592595957,-1.0241319784709049,-3.053473163627274,-1.4306500662664234,12.813157843348282,1.5999984741210938,1.6874273706469154,0.7364994049072209,-1.612934653696243,3.0859334635106848,-0.43821762439451106,1.9112164342089528,1.55999755859375,28.11065092502092,-38.983903290268785,1.1747170293017288,1,0.13000106811523438,-1.9799995422363281,-3.9524993896484375,-3.145000457763672,6.400001525878906,1,0.07592792708029217,5.96775940145698,83.69999694824219,2.4509334609861178,83.7699966430664,1.4705763556193832,83.23999786376953,0.07592792708029217
2234,2017-02-01,82.44000244140625,83.08999633789062,82.05000305175781,82.9000015258789,7534400.0,-0.003264377294825649,1.47620777663739,-0.7930993659730078,55.44216716145239,69.13419539818182,0.2907683360209461,-0.5508255438248,-2.796699736203095,-1.1808991753206897,13.654267433272265,1.0399932861328125,1.6418584929331672,0.31950263977050497,-1.7266225981477703,2.3656278776887802,-0.7035599791886256,1.3425652587296355,1.7865942382812534,20.855636790913245,-44.02455548271427,1.023062618959134,2,0.4449958801269531,-1.3550033569335938,-3.8075027465820312,-2.8750038146972656,7.290000915527344,2,0.07387186023216152,-2.6875044703526214,82.70999908447266,5.96775940145698,83.69999694824219,2.4509334609861178,83.7699966430664,0.07387186023216152
2235,2017-02-02,82.30000305175781,82.69999694824219,81.56999969482422,82.13999938964844,11142300.0,-0.001698197301097104,1.3541818991003591,-0.3478347403512846,58.318422586267374,67.34637535636517,0.5812497240970771,-0.2545454068510793,-2.6637635211229593,-1.0359790521290506,14.564293133463934,1.1299972534179688,1.6026504770759402,0.07200317382812216,-1.7520881187798096,1.896094466436054,-0.8400424724758437,0.984048820132088,1.8395298828124993,32.73552726563596,-33.41748145938096,0.9120456463039662,2,0.5849952697753906,-1.1950035095214844,-3.6675033569335938,-2.735004425048828,7.80999755859375,3,0.07885780830029887,1.47620777663739,82.44000244140625,-2.6875044703526214,82.70999908447266,5.96775940145698,83.69999694824219,0.07885780830029887
2236,2017-02-03,86.08000183105469,86.81999969482422,85.11000061035156,85.73999786376953,28079600.0,0.04592950958847064,-1.1375008940705242,2.1249761586877742,76.77210819265682,67.12989756501011,-2.8318540487620965,-3.8383308317967106,-6.435094266176549,-4.815212747285415,15.527773563535401,4.519996643066406,1.6335456864638331,3.602501678466794,1.170150543559842,6.034852813373746,2.386326111013318,4.81867724592027,-4.510002136230469,85.90480259486607,15.039224213336993,1.2161755674534762,2,-1.8850021362304688,-3.700000762939453,-7.447502136230469,-6.515003204345703,3.470001220703125,4,0.0332249134469671,1.3541818991003591,82.30000305175781,1.47620777663739,82.44000244140625,-2.6875044703526214,82.70999908447266,0.0332249134469671
2237,2017-02-06,85.83000183105469,86.0999984741211,85.51000213623047,86.06999969482422,9665300.0,-0.002904275031158421,2.9333689377177588,-0.7058678335016269,74.490903188402,66.79923988311917,-2.240569748681679,-3.4817342844976196,-6.12241372768483,-4.548649083806652,15.985963919876006,0.589996337890625,1.6529163466269097,3.171501541137701,0.32027588059094114,6.022727201684461,1.745888710864321,4.597114371411081,-4.260002136230469,81.14289783296131,7.802287852873775,1.425612830273379,2,-1.6350021362304688,-3.450000762939453,-7.197502136230469,-6.265003204345703,4.089996337890625,0,0.03763247883760856,-1.1375008940705242,86.08000183105469,1.3541818991003591,82.30000305175781,1.47620777663739,82.44000244140625,0.03763247883760856
2238,2017-02-07,85.77999877929688,86.3499984741211,85.66999816894531,85.95999908447266,8600300.0,-0.0005825824384373401,-2.399988555951859,0.7500079473567092,73.14917695299789,66.31214978605212,-2.001264881133366,-3.2826360418756906,-5.997413169072587,-4.475818092440761,16.507159595687714,0.6800003051757812,1.6746710231826114,2.9199985504150447,-0.21625474324019933,6.056251844070289,1.3518719035874227,4.488125197242667,-4.104999084472652,80.19045875186012,7.4468323037205835,1.5681266468276216,2,-1.5849990844726562,-3.3999977111816406,-7.402498245239258,-6.215000152587891,4.260002136230469,1,0.03707158254172516,2.9333689377177588,85.83000183105469,-1.1375008940705242,86.08000183105469,1.3541818991003591,82.30000305175781,0.03707158254172516
2239,2017-02-08,85.08999633789062,85.83999633789062,85.08000183105469,85.80000305175781,7587700.0,-0.008043861637041516,-1.0821889174557389,3.9444750561607256,67.49996622402927,66.42743070911692,-1.2568849006119507,-2.4189462723568624,-5.256937980449123,-3.775071273765107,17.28090889894046,0.7599945068359375,1.6328588253119563,2.0409961700439396,-1.1569425495902976,5.238934889678177,0.442026810226821,3.6399655298610583,-3.312096643066397,67.04755510602679,-3.241388058671248,1.5989693598171206,2,-0.8949966430664062,-2.43499755859375,-7.189996719360352,-5.524997711181641,5.150001525878892,2,0.047244146732567494,-2.399988555951859,85.77999877929688,2.9333689377177588,85.83000183105469,-1.1375008940705242,86.08000183105469,0.047244146732567494
2240,2017-02-09,85.58000183105469,85.7699966430664,84.87999725341797,85.37000274658203,6554700.0,0.00575867333708957,2.0170048234213964,-0.2957705615611098,68.73748184389572,67.05034497490075,-1.5422366765789377,-2.7523586641020756,-5.655886511463493,-4.252331942522446,18.206797005497872,0.8899993896484375,1.5554356331888641,2.342001724243161,-0.9891562329095649,5.673159681395887,0.6764227456667982,4.007580702819524,-3.7012601362304594,36.0826647789838,-32.70066859870332,1.6655789785763644,2,-1.3850021362304688,-2.490001678466797,-7.415000915527344,-6.015003204345703,3.5999984741210938,3,0.04849265525924529,-1.0821889174557389,85.08999633789062,-2.399988555951859,85.77999877929688,2.9333689377177588,85.83000183105469,0.04849265525924529
2241,2017-02-10,85.9000015258789,86.13999938964844,85.2300033569336,85.80000305175781,10432000.0,0.003739187753885931,2.137948724694492,0.4761852861035422,68.76875844846153,67.18382012298997,-1.7079278672401728,-2.862334728496947,-5.881490067059218,-4.5646222267710215,19.567589530195924,0.9099960327148438,1.437200088655743,2.4355014801025447,-0.9759253340311602,5.84692829423625,0.7297880730356923,4.141214887169397,-3.922434671054674,69.38798812514273,3.184065990695501,1.7057134070668536,2,-1.7050018310546875,-2.3800010681152344,-7.647500991821289,-6.335002899169922,2.1599960327148438,4,0.04901046577053103,2.0170048234213964,85.58000183105469,-1.0821889174557389,85.08999633789062,-2.399988555951859,85.77999877929688,0.04901046577053103
2242,2017-02-13,86.44000244140625,86.69999694824219,86.0,86.19999694824219,6046300.0,0.006286390057451463,-1.1874925494122976,2.40009155413138,66.98411391286024,67.79589983455813,-2.0320801316013615,-3.148712865386244,-6.259878286996226,-5.0932163903130885,20.838346140930142,0.7999954223632812,1.4875550593016982,2.7120021820068416,-0.7666525702587279,6.190656934272411,0.9726748058740498,4.4513295581396335,-4.365586929782012,85.71458514112287,21.54694090271188,1.7393273761327863,2,-2.2450027465820312,-2.7750015258789062,-7.585002899169922,-6.875003814697266,2.0799942016601562,0,0.03597871960334209,2.137948724694492,85.9000015258789,2.0170048234213964,85.58000183105469,-1.0821889174557389,85.08999633789062,0.03597871960334209
2243,2017-02-14,86.8499984741211,86.97000122070312,86.26000213623047,86.5199966430664,5952000.0,0.004743128425901633,1.4911928471999143,1.3749761586877742,66.05003353944039,68.97455165433458,-2.0037777915600117,-3.2869725940468157,-6.439235679512507,-5.501121416459711,22.24926834658365,0.7099990844726562,1.5579309884249142,2.8424983978271428,-0.6989372275063914,6.383934023160677,1.0717805851603828,4.613216210493903,-4.680671278832861,94.25825268944773,31.624078944044086,1.7707178126667664,2,-2.579998016357422,-3.109996795654297,-7.337499618530273,-7.284999847412109,2.0100021362304688,1,0.03534829877675816,-1.1874925494122976,86.44000244140625,2.137948724694492,85.9000015258789,2.0170048234213964,85.58000183105469,0.03534829877675816
2244,2017-02-15,87.54000091552734,87.54000091552734,86.69999694824219,87.0199966430664,8049700.0,0.007944760547253793,2.230757944775375,1.5757617792574097,73.3188854796588,70.64126975360028,-2.1168790926817422,-3.697956281477502,-6.895175349564269,-6.187234683526015,23.58870306260504,0.8400039672851562,1.6407765009828807,3.2350006103515625,-0.44817593628678765,6.918177156989913,1.3934123370323874,5.076588883670738,-5.1786467592225165,100.0,35.84431808619969,1.841588273319176,2,-1.3300018310546875,-3.5149993896484375,-8.017501831054688,-7.975002288818359,1.6500015258789062,2,0.028558373016381422,1.4911928471999143,86.8499984741211,-1.1874925494122976,86.44000244140625,2.137948724694492,85.9000015258789,0.028558373016381422
2245,2017-02-16,87.41000366210938,87.68000030517578,86.79000091552734,87.55000305175781,8680600.0,-0.0014850040216861649,3.450064850843061,-0.26922738343261243,70.63496113939216,69.95936452545976,-1.3251543780205992,-3.289250936254419,-6.579058213420808,-6.040971642709337,25.00901059738025,0.8899993896484375,1.8519036473545754,2.8210033416748104,-0.9018935606363101,6.543900243985931,0.959554890519243,4.682451792830378,-4.737930700251198,88.97971512739548,25.956390481317428,1.8614484511555613,2,-1.1300048828125,-3.31500244140625,-7.887504577636719,-7.845005035400391,1.5399932861328125,3,0.03237609064289382,2.230757944775375,87.54000091552734,1.4911928471999143,86.8499984741211,-1.1874925494122976,86.44000244140625,0.03237609064289382
2246,2017-02-17,87.45999908447266,87.68000030517578,86.9800033569336,87.2699966430664,5887200.0,0.0005719645380239946,1.222195310986243,-1.35716621253406,71.36365961438592,69.61189301723577,-1.2949936067104488,-3.0531590452354465,-6.432067927249349,-6.062589351077534,26.192269793019673,0.6999969482421875,2.1654370469655078,2.58999862670899,-1.1075455327615629,6.287542786179543,0.7412265469737207,4.438770706444259,-4.387291935149065,86.90469162265386,24.522626348328828,1.8487720797352751,2,-1.1800003051757812,-3.3649978637695312,-7.592498779296875,-7.895000457763672,1.660003662109375,4,0.019666147252549893,3.450064850843061,87.41000366210938,2.230757944775375,87.54000091552734,1.4911928471999143,86.8499984741211,0.019666147252549893
2247,2017-02-21,87.91999816894531,88.04000091552734,87.16999816894531,87.51000213623047,9301300.0,0.005259536808688514,1.6769252438466142,2.1578461291358817,81.49940265598981,70.53969587312376,-1.5950901297347997,-3.224017486346895,-6.756597983085811,-6.496836352670897,27.61219594115846,0.8700027465820312,2.5238552688315963,2.761497879028326,-0.9428567316846284,6.46585248974128,0.9093205736718488,4.613675184384803,-4.478707567153549,93.25826804053011,25.444713903966772,1.8521773053564754,2,-1.4599990844726562,-3.5199966430664062,-8.01249885559082,-8.354999542236328,1.2600021362304688,1,0.0015923497789367413,1.222195310986243,87.45999908447266,3.450064850843061,87.41000366210938,2.230757944775375,87.54000091552734,0.0015923497789367413
2248,2017-02-22,87.80000305175781,88.1500015258789,87.51000213623047,87.61000061035156,8389900.0,-0.0013648216524859702,-2.282053288469815,0.4634250730382032,83.00494971361566,72.26247181641112,-1.2945610870180815,-2.8923892265531492,-6.49876801481966,-6.3644588296079405,28.31005934513154,0.6399993896484375,2.37165058862999,2.4130027770996065,-1.3537449810382896,6.179750535237503,0.5296288980306514,4.296376656168562,-3.8988414185924967,75.86225040119965,2.02172171070589,1.8833738790689498,2,-1.285003662109375,-3.345001220703125,-7.635004043579102,-8.235004425048828,1.2099990844726562,2,0.00820038230390674,1.6769252438466142,87.91999816894531,1.222195310986243,87.45999908447266,3.450064850843061,87.41000366210938,0.00820038230390674
2249,2017-02-23,88.18000030517578,88.48999786376953,87.87000274658203,88.2300033569336,6040500.0,0.004327986790546801,1.175451746754116,-0.2631705750080308,85.16747721446556,74.08802685758555,-1.3300112935759074,-3.093926359211622,-6.72915967055512,-6.7129727481432155,28.642579144161374,0.6899948120117188,2.2700379192996394,2.5790000915527287,-1.3161685923937085,6.474168775499166,0.6314157495795172,4.52658443352594,-3.7689778848848334,81.76481675956593,2.612223909414425,1.9475843419732182,2,-1.3199996948242188,-3.4449996948242188,-7.7975006103515625,-8.615001678466797,0.69000244140625,3,0.007711502640308732,-2.282053288469815,87.80000305175781,1.6769252438466142,87.91999816894531,1.222195310986243,87.45999908447266,0.007711502640308732
2250,2017-02-24,88.43000030517578,88.43000030517578,87.30000305175781,87.36000061035156,5151300.0,0.002835109992456175,1.1121450013191012,-21.398687824229476,74.32713556170893,74.70562431461305,-1.2663998670836634,-3.093788419514027,-6.802932257865322,-6.942170406934991,29.12744931207482,1.1299972534179688,2.207675098285648,2.569499969482422,-1.3548025503167906,6.493802489281634,0.6073487095828085,4.531651229382035,-3.447921322797825,96.02663729423297,16.99582182865656,1.9621512598996094,2,-1.1850013732910156,-3.479999542236328,-7.832500457763672,-8.865001678466797,0.9300003051757812,4,0.008594392554649666,1.175451746754116,88.18000030517578,-2.282053288469815,87.80000305175781,1.6769252438466142,87.91999816894531,0.008594392554649666
2251,2017-02-27,88.0,88.37999725341797,87.91000366210938,88.31999969482422,6131600.0,-0.004862606623225463,1.13635969551421,-0.29906522064643093,71.65669209800966,75.22479966851856,-0.5667925113188375,-2.4565889499393165,-6.220634200008149,-6.49621180414087,29.804282824323902,0.5199966430664062,2.2502205769403076,1.927999496459961,-1.9778212737423928,5.833820266662315,-0.024910888641215934,3.880909881561138,-2.5268123742272195,62.87894113227177,-15.228529128855705,1.9529103851011766,2,-0.625,-3.0050010681152344,-7.329999923706055,-8.435001373291016,0.779998779296875,0,0.010795419866388434,1.1121450013191012,88.43000030517578,1.175451746754116,88.18000030517578,-2.282053288469815,87.80000305175781,0.010795419866388434
2252,2017-02-28,87.94000244140625,88.37999725341797,87.76000213623047,88.16000366210938,8521900.0,-0.0006817904385653106,-1.1379074478440452,0.6875044703526214,71.51402778199946,75.83191013991399,-0.3035671553837318,-2.1741222570223044,-6.003639371224892,-6.418367133536961,30.72210446749858,0.6199951171875,2.2457943729658183,1.6560016632080021,-2.1671265273519538,5.479129853767958,-0.2555624320719687,3.567565758487973,-2.0444613823139264,53.78169578458086,-23.068302044033572,1.911564095279976,2,-0.3450050354003906,-2.9450035095214844,-7.280002593994141,-8.375003814697266,1.089996337890625,1,0.013418242806645386,1.13635969551421,88.0,1.1121450013191012,88.43000030517578,1.175451746754116,88.18000030517578,0.013418242806645386
2253,2017-03-01,88.98999786376953,89.13999938964844,88.41999816894531,88.73999786376953,11131400.0,0.011939906677429057,1.6181717297822167,-1.1363573311138855,86.24548864450163,77.26819938045209,-1.137724259622587,-2.877019121021789,-6.8931276605915315,-7.454128138569388,32.414403198515735,1.1999969482421875,2.255697054040141,2.3919971466064425,-1.220976010281774,6.004970303494659,0.5855105681623343,4.198483725050551,-2.7312328520224014,91.84772693347486,13.189466076526784,1.806486578444111,3,-1.0249977111816406,-3.634998321533203,-8.367496490478516,-9.424999237060547,0.09999847412109375,2,0.0021350988421993122,-1.1379074478440452,87.94000244140625,1.13635969551421,88.0,1.1121450013191012,88.43000030517578,0.0021350988421993122
2254,2017-03-02,88.52999877929688,89.12999725341797,88.0999984741211,89.0,10544200.0,-0.005169109961962737,1.8219309797036014,-1.8800048828125,77.5701907499943,78.03878044829676,-0.5839325078129747,-2.0420779648528082,-6.237583704837874,-6.982584703982056,34.104288866399045,1.029998779296875,2.260144738720527,1.6274982452392521,-1.5044675233775706,4.759464013856075,0.06151536093084076,3.1934811295476635,-1.8102362670855427,66.84772693347486,-16.485708968707286,1.5659828843084116,3,-0.4699974060058594,-3.174999237060547,-7.35999870300293,-8.96500015258789,0.20999908447265625,3,0.005421928877805904,1.6181717297822167,88.98999786376953,-1.1379074478440452,87.94000244140625,1.13635969551421,88.0,0.005421928877805904
2255,2017-03-03,88.79000091552734,88.91000366210938,88.18000030517578,88.30999755859375,5700600.0,0.0029368817329213925,1.0277621777415151,-1.0212810856437893,77.31579767165488,78.70012912132665,-0.7013505398953299,-1.8877204194517105,-6.286928530330599,-7.221749104849778,36.361327824475694,0.7300033569335938,2.2663018163684683,1.5630004882812472,-0.815296845477377,3.9412978220398713,0.37385182140192796,2.7521491551605664,-1.6830005029260775,74.63774125243947,-10.027620587028593,1.1891486668793148,3,-0.6350021362304688,-3.4350013732910156,-7.230001449584961,-9.070003509521484,0.06999969482421875,4,0.0009010229781480916,1.8219309797036014,88.52999877929688,1.6181717297822167,88.98999786376953,-1.1379074478440452,87.94000244140625,0.0009010229781480916
2256,2017-03-06,88.94000244140625,89.2699966430664,88.2699966430664,88.52999877929688,7347600.0,0.0016893966024575935,-1.1505192866166796,0.8541683223396647,75.51031529778123,78.03467497041459,-0.6921195229600414,-1.9104201183961607,-6.228568345582147,-7.353661298409207,36.39250018825913,1.0,2.1458779730500765,1.5700019836425838,-0.8612509501417946,4.001254917426962,0.3543755167503946,2.785628450534773,-1.5077221924774307,78.14599985852728,-6.122816684697554,1.2156264668921928,3,-0.6550025939941406,-3.5200042724609375,-7.317502975463867,-9.22000503540039,-0.09000396728515625,0,0.004722263969151541,1.0277621777415151,88.79000091552734,1.8219309797036014,88.52999877929688,1.6181717297822167,88.98999786376953,0.004722263969151541
2257,2017-03-07,89.05999755859375,89.30000305175781,88.8499984741211,88.98999786376953,5688400.0,0.0013491692589793214,-1.571465940054496,0.17072943803498325,73.96973714043615,77.03076246228352,-0.7078364434433553,-1.8720034129679135,-6.127419049296577,-7.437441121193245,36.432106267163725,0.45000457763671875,2.0815130796859904,1.5284973144531193,-0.9011466812890916,3.95814131019533,0.31367531658200676,2.743319312324232,-1.2969283587201659,79.99961853172863,-2.881443223423645,1.2148219978711061,3,-0.7599945068359375,-3.6249961853027344,-7.437498092651367,-9.34000015258789,-0.37999725341796875,1,-0.0031439342799516323,-1.1505192866166796,88.94000244140625,1.0277621777415151,88.79000091552734,1.8219309797036014,88.52999877929688,-0.0031439342799516323
2258,2017-03-08,88.95999908447266,89.30000305175781,88.87000274658203,89.16999816894531,5866800.0,-0.0011228214334421116,-1.2051763601150303,-3.0,67.66178407533792,75.0856854468249,-0.47605014502374843,-1.6037786709756006,-5.795141601765081,-7.304794260709173,36.36427630915239,0.43000030517578125,2.008023521243814,1.2694988250732422,-1.0928055228108917,3.631803172957376,0.08834665113117524,2.450650999015309,-0.8895431142222208,71.66644414350837,-8.675374472551056,1.1811521739420683,3,-0.6599960327148438,-3.5249977111816406,-7.282499313354492,-9.240001678466797,-0.089996337890625,2,0.000786867081211895,-1.571465940054496,89.05999755859375,-1.1505192866166796,88.94000244140625,1.0277621777415151,88.79000091552734,0.000786867081211895
2259,2017-03-09,89.11000061035156,89.5,88.70999908447266,89.0199966430664,5953900.0,0.0016861682489055507,-1.2253575611695555,-0.4285921889191644,71.03968062123249,74.72041267566085,-0.536697388485706,-1.5148361406463096,-5.71439151441939,-7.41487622314375,36.900369873840056,0.7900009155273438,1.8147442408358216,1.2185001373291016,-0.8817067489808892,3.3187070236390923,0.1683966941741062,2.268603580484097,-0.7936352237996545,70.45458486258417,-8.431302169093925,1.050103443154999,3,-0.4799995422363281,-3.575000762939453,-7.325000762939453,-9.390003204345703,0.6999969482421875,3,-0.00022448964565058294,-1.2051763601150303,88.95999908447266,-1.571465940054496,89.05999755859375,-1.1505192866166796,88.94000244140625,-0.00022448964565058294
2260,2017-03-10,89.7300033569336,89.86000061035156,89.0999984741211,89.5,12246700.0,0.006957723514031899,2.1020630595562477,2.5554802068322453,74.62051502714154,75.04972633445328,-1.0648861706503965,-1.9056959985990432,-6.098128049135539,-8.000209702939955,37.73681582734226,0.7600021362304688,1.6350375842941247,1.6310028076171932,-0.3225401995628232,3.5845458147972096,0.6542313040271779,2.6077743112072085,-1.176911047692073,91.82409251217581,13.376165695923532,0.9767715035900114,3,-0.9200019836425781,-4.015003204345703,-7.745004653930664,-10.010005950927734,0.0,4,-0.011033160103939288,-1.2253575611695555,89.11000061035156,-1.2051763601150303,88.95999908447266,-1.571465940054496,89.05999755859375,-0.011033160103939288
2261,2017-03-13,90.11000061035156,90.30999755859376,89.61000061035156,89.80000305175781,8944100.0,0.00423489623539175,-1.0289694825298952,1.347795800577172,74.17230031292421,75.34508994900048,-1.2450325502692436,-2.0597220254352777,-6.230960443449163,-8.33818598331257,38.526736548046415,0.6999969482422017,1.4028719966063363,1.8005001068115263,-0.06044977854699596,3.6614499921700485,0.8700251641322723,2.7309750494907803,-1.4000015258789062,87.50017881410407,10.474332789686343,0.9304749426792591,3,-0.9050025939941406,-2.515003204345703,-8.115001678466797,-10.390003204345703,-0.3600006103515625,0,-0.013871934208558923,2.1020630595562477,89.7300033569336,-1.2253575611695555,89.11000061035156,-1.2051763601150303,88.95999908447266,-0.013871934208558923
2262,2017-03-14,89.55000305175781,90.02999877929688,89.23999786376953,89.93000030517578,6009400.0,-0.006214599431812906,1.7241683219110508,-1.2258072455207718,67.60568353120692,73.27400049196774,-0.4834827271261446,-1.3225948462029748,-5.426176340619605,-7.7298959350409575,38.8716688827216,0.8700027465820312,1.3567223529702375,1.0850025177001896,-0.6324072294492566,2.802412264849636,0.2262976441254665,1.9437073912749128,-0.5200042724609375,52.50029802350763,-23.653529788313456,0.8587048735747261,3,-0.3450050354003906,-1.9550056457519531,-6.262502670288086,-8.555004119873047,1.5999984741210938,1,-0.007816912940049048,-1.0289694825298952,90.11000061035156,2.1020630595562477,89.7300033569336,-1.2253575611695555,89.11000061035156,-0.007816912940049048
2263,2017-03-15,89.91999816894531,90.0999984741211,89.41000366210938,89.75,6350700.0,0.00413171529400902,1.6037600046064375,-0.44736683598690946,67.54035824431062,72.15957465800288,-0.7908504740034772,-1.5292037084738297,-5.5320446469243905,-8.068596308810271,39.12016631708376,0.6899948120117188,1.3685419133623924,1.3014976501464872,-0.3558717744625426,2.958867074755517,0.4728129378419652,2.1301823624510092,-0.6800003051757812,75.62501490117474,0.17346503285094172,0.8286847123045155,3,-0.6749992370605469,-2.325000762939453,-6.632497787475586,-8.924999237060547,1.2300033569335938,2,-0.013790012110985295,1.7241683219110508,89.55000305175781,-1.0289694825298952,90.11000061035156,2.1020630595562477,89.7300033569336,-0.013790012110985295
2264,2017-03-16,90.04000091552734,90.33000183105469,89.47000122070312,90.30999755859376,9174400.0,0.001334550144858282,4.548298181281225,-1.5882326541603924,66.66671931963936,70.97634373000116,-0.7533576945649259,-1.530794206624691,-5.428792649000627,-8.151339014319248,39.1670421343965,0.8600006103515625,1.3985809787241834,1.2965003967285185,-0.3951291931471985,2.9881299866042355,0.4506856017906671,2.14231519166637,-0.8000030517578125,76.42275414188154,3.426183868479157,0.8458147949378566,3,-0.7400016784667969,-2.4350013732910156,-6.752500534057617,-9.045001983642578,1.80999755859375,3,-0.012994204320843639,1.6037600046064375,89.91999816894531,1.7241683219110508,89.55000305175781,-1.0289694825298952,90.11000061035156,-0.012994204320843639
2265,2017-03-17,90.23999786376952,90.62999725341795,90.16999816894531,90.25,8613400.0,0.0022212010907218804,-5.133258735567686,0.037045409590601416,74.34789170864224,70.84718555343017,-0.8113661879620082,-1.5893933876179887,-5.419562539428782,-8.310139581022625,39.22328775164348,0.5899963378906108,1.2518370291867882,1.354997634887681,-0.34041399077244705,3.0504092605478093,0.5072918220576241,2.202703447717738,-0.829994201660142,71.94247763323973,-2.2374934864958647,0.847705812830063,3,-0.5699996948242045,-2.4850006103515483,-6.81499862670897,-9.244998931884751,1.8700027465820455,4,-0.004765074416612003,4.548298181281225,90.04000091552734,1.6037600046064375,89.91999816894531,1.7241683219110508,89.55000305175781,-0.004765074416612003
2266,2017-03-20,89.18000030517578,92.0500030517578,88.97000122070312,90.29000091552734,9438000.0,-0.01174642712418894,-3.0261493966290827,110.97635392814134,61.07144268195825,69.41404172471039,0.3198956624375313,-0.41521919489869674,-4.188644857156319,-7.227784298259905,39.56893951586858,3.0800018310546733,1.1728068415850288,0.20900001525879475,-1.3511601877498265,1.769160218267416,-0.5710800862455159,0.9890801167631054,1.4499969482421733,6.8181480398908425,-67.0528330522767,0.780080101504311,3,1.2000007629394531,-0.5399971008300781,-5.537500381469727,-8.185001373291016,2.6399993896484375,0,0.006167336284768954,-5.133258735567686,90.23999786376952,4.548298181281225,90.04000091552734,1.6037600046064375,89.91999816894531,0.006167336284768954
2267,2017-03-21,88.05999755859375,89.70999908447266,88.0,89.48999786376953,11092100.0,-0.012558900456933864,-1.2064569479378424,1.2882878548353838,41.798925424225956,66.54039076347573,1.4339233503113178,0.7544929751212095,-2.943319074148434,-6.073507069012351,39.25829071930033,1.7099990844726562,1.0500030525836053,-0.9180027008056584,-2.459452111501065,0.6234467098897483,-1.6887274061533617,-0.14727799545795506,3.9900054931640483,1.4814200835653597,-67.21921947696784,0.7707247053477069,3,1.9650039672851562,0.9650039672851562,-4.202497482299805,-7.064998626708984,3.5400009155273438,1,0.01919148862435227,-3.0261493966290827,89.18000030517578,-5.133258735567686,90.23999786376952,4.548298181281225,90.04000091552734,0.01919148862435227
2268,2017-03-22,88.5199966430664,89.04000091552734,87.8499984741211,87.8499984741211,7828600.0,0.005223700854256608,-2.5522558017718464,-0.46853008808480895,49.911797593305494,64.19284820481718,1.0112946561933285,0.3701789498088033,-3.255236588925513,-6.491738055115377,38.80559184116154,1.19000244140625,0.9476603669796333,-0.4940032958984375,-1.9509276128302417,0.9629210210333667,-1.2224654543643396,0.23445886256746462,3.530006408691392,15.952319969191867,-50.7940398690367,0.7284621584659042,3,1.4300041198730469,0.6350059509277344,-4.589996337890625,-7.524997711181641,2.7000045776367188,2,0.02971085610652824,-1.2064569479378424,88.05999755859375,-3.0261493966290827,89.18000030517578,-5.133258735567686,90.23999786376952,0.02971085610652824
2269,2017-03-23,88.86000061035156,89.38999938964844,88.41999816894531,88.47000122070312,7710700.0,0.003840984864201147,-2.9591442717902408,0.5820902320708738,50.6086938061176,61.52486806914785,0.7063825008189752,0.08825587816693314,-3.4259702255375117,-6.790287165609897,38.23911962518353,0.970001220703125,0.8597392568981661,-0.18799934387206463,-1.5938162514176781,1.2178175636735489,-0.8909077976448714,0.5149091099007421,2.938002166748035,24.047643700397717,-39.97790443073879,0.702908453772809,3,1.0900001525878906,0.5149993896484375,-4.854999542236328,-7.790000915527344,2.4000015258789205,3,0.025770885660567622,-2.5522558017718464,88.5199966430664,-1.2064569479378424,88.05999755859375,-3.0261493966290827,89.18000030517578,0.025770885660567622
2270,2017-03-24,89.19000244140625,89.61000061035156,88.97000122070312,89.05999755859375,7597600.0,0.003713727535314071,-3.129060838747785,0.3333463750537971,52.10792840454111,59.07327119043862,0.3260095026133172,-0.191718653210188,-3.5951738467037018,-7.08128453077606,38.40597110877903,0.75,0.835834005567591,0.10400238037109943,-1.2722539123997763,1.4802586731419751,-0.5841257660143384,0.7921305267565373,2.3711200775146324,31.904821590436487,-29.08149397361488,0.6881281463854391,3,0.7599983215332031,0.22999954223632812,-4.072502136230469,-7.835002899169922,3.3499984741210938,4,0.029823925999579837,-2.9591442717902408,88.86000061035156,-2.5522558017718464,88.5199966430664,-1.2064569479378424,88.05999755859375,0.029823925999579837
2271,2017-03-27,88.94999694824219,88.98999786376953,88.06999969482422,88.30999755859375,5230000.0,-0.0026909461441234628,1.5555461365659307,4.922887323943662,49.09090450524977,57.016073520887815,0.429310837977809,0.12976028497429581,-3.179981401784417,-6.807904698664316,38.16383428577632,1.1200027465820312,0.7780046917955161,-0.18350296020507528,-1.4641987065741233,1.0971927861639728,-0.8238508333895993,0.45684491297944874,2.3884581279907025,59.13968350328555,0.5353550189098115,0.6403478731845208,3,1.0000038146972656,0.5650062561035156,-3.7624969482421875,-7.524997711181641,3.4900054931640483,0,0.03552561855564873,-3.129060838747785,89.19000244140625,-2.9591442717902408,88.86000061035156,-2.5522558017718464,88.5199966430664,0.03552561855564873
2272,2017-03-28,89.12000274658203,89.41999816894531,88.48999786376953,89.12000274658203,7045500.0,0.0019112513116641416,2.1000483202360063,0.0,51.30721724539433,55.212391187674896,0.21444632406014819,0.05553725408650223,-3.1627650589028065,-6.92899800713468,38.21113097365407,0.9300003051757812,0.6379474910405776,-0.0724971771240206,-1.2238797335757425,1.0788853793277013,-0.6481884553498816,0.5031941011018404,2.009144933524155,72.15924607801914,14.578994152584002,0.5756912782258586,3,0.8299980163574219,0.48999786376953125,-3.9325027465820312,-7.005001068115234,3.500000000000014,1,0.030296194625574646,1.5555461365659307,88.94999694824219,-3.129060838747785,89.19000244140625,-2.9591442717902408,88.86000061035156,0.030296194625574646
2273,2017-03-29,89.18000030517578,89.38999938964844,88.55999755859375,88.98999786376953,4738000.0,0.0006732221358245472,1.7213147559846913,100.0,50.58042803008737,53.425025488835786,0.04295878647363338,0.01107170127411905,-3.0338847252200196,-6.9226317744353025,37.80442927487437,0.8300018310546875,0.46549179090484927,-0.021999740600591622,-1.1694759294124992,1.125476448211316,-0.5957378350065454,0.5517383538053622,1.7523984225713036,72.07791886094198,15.460027462498246,0.5737380944059561,3,0.7700004577636719,0.49500274658203125,-3.75,-6.805000305175781,2.9099960327148438,2,0.02713610855196258,2.1000483202360063,89.12000274658203,1.5555461365659307,88.94999694824219,-3.129060838747785,89.19000244140625,0.02713610855196258
2274,2017-03-30,89.01000213623047,89.0999984741211,88.5999984741211,89.08000183105469,6227100.0,-0.001906236469652156,8.091489214122216,-0.36841471249598456,43.548378275647984,50.0028573296142,0.057537376173883104,0.23070257327188415,-2.6837281316319377,-6.6877023024773905,37.78757583901856,0.5800018310546875,0.3484032759333644,-0.2159980773925838,-1.323683188686502,0.8916870339013343,-0.7698406330395358,0.33784447825436814,1.737452576299063,61.039083284204686,8.507941476293546,0.5538425556469586,3,0.9399986267089844,0.6650009155273438,-3.5250015258789062,-6.340000152587891,2.9099960327148438,3,0.024828660054296403,1.7213147559846913,89.18000030517578,2.1000483202360063,89.12000274658203,1.5555461365659307,88.94999694824219,0.024828660054296403
2275,2017-03-31,88.87000274658203,89.3499984741211,88.87000274658203,88.9800033569336,6429800.0,-0.0015728500875010765,-7.727146622277709,1.5714441416893732,38.38954173661458,47.48264611346491,-0.019259134975428083,0.39737650689839654,-2.3659961812689687,-6.478296016276971,37.83834239322813,0.4799957275390625,0.19135864751078202,-0.35999755859374716,-1.4616144321426674,0.7416193149551731,-0.9108059953682073,0.19081087818071296,1.7036045916429998,59.25955229532007,10.691090848071148,0.5508084367744618,3,-0.09000396728515625,0.8050003051757812,-3.0725021362304688,-6.030002593994141,3.1299972534179688,4,0.026893207109081274,8.091489214122216,89.01000213623047,1.7213147559846913,89.18000030517578,2.1000483202360063,89.12000274658203,0.026893207109081274
2276,2017-04-03,89.36000061035156,89.45999908447266,88.4000015258789,89.13999938964844,9125800.0,0.005513647447123349,4.0476294277929155,-2.0,48.19732175171913,48.19357903874193,-0.5375700493363951,-0.06276059644706322,-2.672449150992634,-6.929662431415835,37.431856504760844,1.05999755859375,0.03313054581478525,0.10900039672851847,-0.98532853887545,1.203329332332487,-0.4381640710734729,0.6561648645305098,1.0501901960272306,90.56615995854206,40.73962273906161,0.5471644678019876,4,-0.6300010681152344,0.5450019836425781,-3.262500762939453,-6.520000457763672,2.8899993896484375,0,0.03558639529381802,-7.727146622277709,88.87000274658203,8.091489214122216,89.01000213623047,1.7213147559846913,89.18000030517578,0.03558639529381802
2277,2017-04-04,88.77999877929688,89.33000183105469,88.66000366210938,89.01000213623047,4859900.0,-0.006490620267380565,-1.8510949142087236,-1.0454640033291718,39.598566567726,47.04766448034421,0.1735557557963574,0.5219495045522535,-1.9218517225264264,-6.319917407049388,36.98406615704571,0.6999969482421875,-0.2085768121513354,-0.4570014953613253,-1.5686461292983154,0.6546431385756648,-1.0128238123298274,0.09882082160717687,1.4765804871464496,35.84888005988368,-10.271725597039449,0.5558223169684956,4,0.060001373291015625,1.1250038146972656,-2.594999313354492,-5.939998626708984,3.3199996948242188,1,0.04122554305511961,4.0476294277929155,89.36000061035156,-7.727146622277709,88.87000274658203,8.091489214122216,89.01000213623047,0.04122554305511961
2278,2017-04-05,89.02999877929688,90.1999969482422,88.94999694824219,89.12999725341797,7251600.0,0.0028159495769028986,-8.615305613427733,0.43476962881878795,40.99821165078908,45.97983312975215,0.003919668852077507,0.2924570159738096,-2.029650805426513,-6.5441667004463255,36.76215540491794,1.4199981689453267,-0.31547945274137135,-0.21050148010253622,-1.3189100571190693,0.8979070969139968,-0.7647057686108099,0.3437028084057374,-1.1800003051757812,34.999936421550274,-6.986605890488121,0.5542042885082676,4,0.10499954223632812,0.9200019836425781,-2.7350006103515625,-6.189998626708984,3.7000045776367188,2,0.040323531579335326,-1.8510949142087236,88.77999877929688,4.0476294277929155,89.36000061035156,-7.727146622277709,88.87000274658203,0.040323531579335326
2279,2017-04-06,89.08999633789062,89.26000213623047,88.77999877929688,89.0,8473900.0,0.0006739027228617189,1.2325325573968275,-0.899977111467155,39.48812006164886,44.577632202764114,-0.02237502648763723,0.24336120131447103,-1.9654177432895068,-6.555928327516256,36.305324332944856,0.48000335693359375,-0.2003511636323907,-0.1495037078857422,-1.258444097158332,0.9594366813868476,-0.7039739025220371,0.4049664867505527,-1.1929978942871031,38.33314259798468,0.13021386272240676,0.5544701946362959,4,0.045001983642578125,0.8600044250488281,-2.4299964904785156,-5.924995422363281,4.140007019042969,3,0.033673814382278566,-8.615305613427733,89.02999877929688,-1.8510949142087236,88.77999877929688,4.0476294277929155,89.36000061035156,0.033673814382278566
2280,2017-04-07,88.73999786376953,89.23999786376953,88.5199966430664,88.97000122070312,5439500.0,-0.003928594550544839,-1.1492387752080986,-2.5556968463886065,45.378135097707336,44.16510226859273,0.28728888766993066,0.5432402974222299,-1.4714171490194587,-6.1593990289973135,35.45238857543321,0.720001220703125,-0.17776292787587522,-0.45000190734863565,-1.5551296804622865,0.6551258657650152,-1.002565793905461,0.10256197920818977,-0.7969394500732392,18.888733474901198,-22.322314355288892,0.5525638865568258,4,0.5600013732910156,1.2100028991699219,-2.0324974060058594,-5.5749969482421875,4.410003662109375,4,0.0358350279662798,1.2325325573968275,89.08999633789062,-8.615305613427733,89.02999877929688,-1.8510949142087236,88.77999877929688,0.0358350279662798
2281,2017-04-10,88.86000061035156,89.25,88.5199966430664,88.62000274658203,5999400.0,0.0013522960273928408,-2.318121131205243,-1.0434537433243771,60.63831082397246,45.20189044399031,0.1711789420753007,0.3423411267227152,-1.4601403801122927,-6.175815730416517,34.270125375041914,0.7300033569335938,-0.18056439758514387,-0.2674991607666044,-1.2919972949228224,0.7569989733896136,-0.7797482278447205,0.24474990631151172,-0.8718034259643588,20.238327709683254,-24.924289908664214,0.5122490670781105,4,0.4399986267089844,1.0900001525878906,-2.105001449584961,-5.694999694824219,2.9000015258789205,0,0.03533647724601363,-1.1492387752080986,88.73999786376953,1.2325325573968275,89.08999633789062,-8.615305613427733,89.02999877929688,0.03533647724601363
2282,2017-04-11,88.8499984741211,88.8499984741211,88.12999725341797,88.5999984741211,7058500.0,-0.00011256061401943018,4.760009765625,1.0416759385828274,54.98490261611156,45.69127650910411,0.1551711051258451,0.3132734746149026,-1.314011610228306,-6.064267882207616,33.42157901800602,0.7300033569335938,-0.2207179237734067,-0.24250106811523153,-1.2539701045040914,0.7689679682736283,-0.7482355863096615,0.2632334500791984,-0.8175652944567844,34.782672794754276,-13.493433447930876,0.5057345181944313,4,0.3149986267089844,1.1000022888183594,-1.9974994659423828,-5.619998931884766,2.8600006103515625,1,0.03826675953032477,-2.318121131205243,88.86000061035156,-1.1492387752080986,88.73999786376953,1.2325325573968275,89.08999633789062,0.03826675953032477
2283,2017-04-12,88.68000030517578,89.20999908447266,88.55999755859375,88.69999694824219,5912500.0,-0.0019133165094519233,-3.9999706564159747,-0.079986572265625,47.133759509387296,46.08965220174181,0.2757875749339007,0.406449863408497,-0.975140091885919,-5.816792048899458,32.59868698329061,0.6500015258789062,-0.22660413572373272,-0.35049934387207315,-1.298417013319039,0.5974183255748926,-0.8244581785955631,0.12345949085141683,-0.6042158501399086,48.67262612077347,-2.557996367065172,0.47395883472348327,4,0.4849967956542969,1.2700004577636719,-1.8124980926513672,-5.43499755859375,3.8000030517578125,2,0.03856560844808321,4.760009765625,88.8499984741211,-2.318121131205243,88.86000061035156,-1.1492387752080986,88.73999786376953,0.03856560844808321
2284,2017-04-13,88.87000274658203,89.77999877929688,88.43000030517578,88.47000122070312,7242700.0,0.0021425624802930976,-4.624954303425256,-20.003433803891646,44.666685316250316,46.787112599479116,0.07133994842487823,0.13101715163728045,-0.9818754058101149,-5.9432328455898755,31.744154824512055,1.3499984741210938,-0.2589049732918056,-0.101996994018549,-0.9235903402411765,0.7195963522040785,-0.5127936671298556,0.30879967909275763,-0.7517340416820275,44.8487762924876,-8.461819315030873,0.41079667311131296,4,0.2949943542480469,1.0799980163574219,-2.002500534057617,-5.625,4.439994812011733,3,0.04343423529937973,-3.9999706564159747,88.68000030517578,4.760009765625,88.8499984741211,-2.318121131205243,88.86000061035156,0.04343423529937973
2285,2017-04-17,89.80999755859375,89.9000015258789,88.75,89.08999633789062,6122800.0,0.010577188960960937,1.5555329501720834,1.7999961853172863,61.62163945513706,48.27870345541444,-0.8060601390103557,-0.88839227900732,-1.7193884080576964,-6.809562911359166,30.67053490519129,1.1500015258789062,-0.268647852458642,0.8594978332519503,0.1649324158295542,1.5540632506743464,0.5122151245407451,1.2067805419631554,-1.6500942888269066,94.91504237105492,40.592691627482374,0.3472827087111994,4,-0.6450004577636719,0.14000320434570312,-2.727497100830078,-6.464996337890625,4.0500030517578125,0,0.03808045753601719,-4.624954303425256,88.87000274658203,-3.9999706564159747,88.68000030517578,4.760009765625,88.8499984741211,0.03808045753601719
2286,2017-04-18,89.7300033569336,89.91999816894531,89.23999786376953,89.63999938964844,6823500.0,-0.0008907048639876791,1.893657776406993,0.12500529818166406,58.448796199235794,50.37317341447108,-0.7465715348143931,-0.8064264294126531,-1.555526502360138,-6.669512730027208,28.724511974317114,0.6800003051757812,-0.21675811766615993,0.7520034790039034,-0.02005195168941043,1.5240589096972172,0.3659757636572465,1.1380311943505603,-1.5292982135972437,89.38577012091945,35.77802974251087,0.3860277153466581,4,-0.5650062561035156,0.21999740600585938,-2.4675025939941406,-5.850002288818359,5.0799942016601705,1,0.03811432119690261,1.5555329501720834,89.80999755859375,-4.624954303425256,88.87000274658203,-3.9999706564159747,88.68000030517578,0.03811432119690261
2287,2017-04-19,89.75,90.62000274658205,89.5999984741211,90.08999633789062,7301300.0,0.0002228534750730038,-2.1875163912929896,-3.777570568788675,57.98322380723407,52.260396987409415,-0.6867194809622674,-0.7307885073114022,-1.4816344279977045,-6.60062519788994,28.297764839157214,1.0200042724609517,-0.11641447158001483,0.6875,-0.02947919824067924,1.4044791982406792,0.3290104008796533,1.0459895991203467,-1.5093090205655386,60.2738914745962,8.630620282133862,0.3584895991203413,4,-0.375,0.20000076293945312,-1.3500022888183594,-5.625,5.290000915527344,2,0.02239556697749845,1.893657776406993,89.7300033569336,1.5555329501720834,89.80999755859375,-4.624954303425256,88.87000274658203,0.02239556697749845
2288,2017-04-20,91.1500015258789,91.5,89.9000015258789,90.13999938964844,12178300.0,0.015598902795308067,-1.1476520376657091,-2.970626514675523,72.29171699960581,55.905241091626856,-1.9605460080173884,-2.027610808830076,-2.7679313199977713,-7.896951055002518,28.263963811135817,1.75,-0.07830232992746744,1.9560012817382812,0.8172773879405071,3.0947251755360554,1.386639334839387,2.5253632286371754,-2.8141380757585353,88.59939710381197,36.56891751018668,0.5693619468988875,4,-1.3350028991699219,-1.2000007629394531,-2.7500038146972656,-7.025001525878906,3.5199966430664062,3,0.006143692256930455,-2.1875163912929896,89.75,1.893657776406993,89.7300033569336,1.5555329501720834,89.80999755859375,0.006143692256930455
2289,2017-04-21,91.1500015258789,92.8000030517578,91.0199966430664,92.7699966430664,19442600.0,0.0,1.1190452402793987,-1.6039521690851544,74.4635670946342,59.136955757952066,-1.8300540478510783,-1.9470810686990063,-2.6296380986191252,-7.801164414672485,28.247622315599973,1.780006408691392,0.07106075746804663,1.841501235961914,0.41901508365947393,3.263987388264354,1.130258159810694,2.552744312113134,-2.6242898827657513,59.25925228222354,7.806814501850937,0.711243076151222,4,-0.6850013732910156,-0.8250007629394531,-2.7300033569335938,-7.025001525878906,3.5699996948242188,4,0.0145913528117394,-1.1476520376657091,91.1500015258789,-2.1875163912929896,89.75,1.893657776406993,89.7300033569336,0.0145913528117394
2290,2017-04-24,91.8499984741211,92.5,91.01000213623048,92.1500015258789,11705400.0,0.007679615321163125,1.979995727539034,0.18518762715695877,75.56472547425346,60.795446274649954,-2.282537425968229,-2.5693099224740052,-3.1961532515682904,-8.383566396521545,28.082634766906565,1.489997863769517,0.22439367464471616,2.4084983825683537,0.5902945326343172,4.22670223250239,1.4993964576013354,3.317600307535372,-2.9823435183163696,73.31451704502867,25.70222092725261,0.9091019249670181,4,-1.3849983215332031,-1.5249977111816406,-3.3974990844726562,-7.714996337890625,3.3800048828125,0,0.01589547206017672,1.1190452402793987,91.1500015258789,-1.1476520376657091,91.1500015258789,-2.1875163912929896,89.75,0.01589547206017672
2291,2017-04-25,92.11000061035156,92.3499984741211,91.58000183105469,91.98999786376952,7769200.0,0.002830725536742573,1.5666620042470405,-0.4000050862113286,86.59352489033765,64.30751541623063,-2.271967062625478,-2.7198840020322166,-3.3272163644187174,-8.524385514833881,29.10639161689707,0.7699966430664062,0.40342239478367503,2.510500335693365,0.3543391069149635,4.666661564471767,1.4324197213041714,3.5885809500825587,-2.927757806870588,78.43745455152373,28.12527737467832,1.0780806143891986,4,-1.4949989318847656,-1.7849998474121094,-3.397502899169922,-7.5500030517578125,3.2900009155273438,1,0.018999022781499564,1.979995727539034,91.8499984741211,1.1190452402793987,91.1500015258789,-1.1476520376657091,91.1500015258789,0.018999022781499564
2292,2017-04-26,91.81999969482422,92.4800033569336,91.75,92.0199966430664,11295200.0,-0.0031484194290055667,-3.294183645992281,-1.666603089833867,80.3922416014122,68.0029023153445,-1.6945687300345185,-2.33705683347695,-2.926396325049751,-8.086458041628688,29.89482407889417,0.7300033569335938,0.5752539302736182,2.0854995727539034,-0.2728718113657891,4.443870956873596,0.9063138806940572,3.2646852648137497,-2.3483360714811,66.2067985761982,13.381146664494146,1.179185692059845,4,-1.2049980163574219,-1.4949989318847656,-2.30999755859375,-6.114997863769531,4.3300018310546875,2,0.03256368845248514,1.5666620042470405,92.11000061035156,1.979995727539034,91.8499984741211,1.1190452402793987,91.1500015258789,0.03256368845248514
2293,2017-04-27,91.5999984741211,92.0,91.27999877929688,91.9499969482422,5856800.0,-0.002396005461057782,2.1999728735398336,1.750019073777442,76.42111755550594,71.53117256415068,-1.1363011404566805,-2.0305678634419024,-2.609064983395001,-7.688129878643764,30.453356592036567,0.720001220703125,0.6731542230138388,1.7444984436035185,-0.739085279821694,4.228082167028731,0.5027065818909193,2.9862903053161176,-1.8620676965047949,32.96067240931014,-20.801854844646513,1.2417918617126045,4,-0.8249969482421875,-1.2749977111816406,-2.0749969482421875,-5.464996337890625,4.9500045776367045,3,0.0375546124313324,-3.294183645992281,91.81999969482422,1.5666620042470405,92.11000061035156,1.979995727539034,91.8499984741211,0.0375546124313324
2294,2017-04-28,91.22000122070312,91.5500030517578,90.9800033569336,91.38999938964844,6888500.0,-0.004148441700305594,1.3265032852739536,0.48571117166210565,75.94150573881565,73.12226881789275,-0.4334864226240285,-1.556306498312921,-2.156390718323678,-7.134835425843875,30.877144146635537,0.6199951171875,0.8080278294526124,1.2540012359619084,-1.2675557408452391,3.775558212769056,-0.006777252441665382,2.514779724365482,-1.237104661155513,15.789368013692787,-40.6336013069614,1.2607784884035715,4,-0.20000076293945312,-0.7849998474121094,-1.6674995422363281,-4.939998626708984,4.569999694824219,4,0.03782061940445569,2.1999728735398336,91.5999984741211,-3.294183645992281,91.81999969482422,1.5666620042470405,92.11000061035156,0.03782061940445569
2295,2017-05-01,91.26000213623048,91.66999816894531,91.13999938964844,91.29000091552734,9042100.0,0.00043851035948327954,-2.9258547612319865,0.17646530832053395,75.53198915000243,75.02040136797793,-0.275103987945414,-1.4841681323985796,-2.117560524323366,-7.024934899216632,31.15757356626422,0.529998779296875,1.0078423788508388,1.1745021820068473,-1.3548752037286391,3.7038795677423337,-0.0901865108608888,2.4391908748745834,-1.051737057306056,18.66658528645928,-40.58474471385827,1.2646886928677428,5,-0.060001373291029836,-0.8250007629394673,-1.5975017547607564,-4.979999542236342,4.829994201660142,0,0.03791364237870232,1.3265032852739536,91.22000122070312,2.1999728735398336,91.5999984741211,-3.294183645992281,91.81999969482422,0.03791364237870232
2296,2017-05-02,92.54000091552734,92.75,91.52999877929688,91.62000274658205,11627700.0,0.014025846475284043,-1.2181717297822168,-30.66785350967835,80.90461573064724,77.56722269280164,-1.2455718974761112,-2.649558309689283,-3.3038409182172046,-8.142873895837056,32.351664060777644,1.489997863769517,1.257678977532379,2.2955009460449247,-0.43375258141672646,5.024754473506576,0.9308741823140991,3.6601277097757503,-2.124396798776246,88.13562244339367,24.723847780293084,1.3646267637308256,5,-1.1899986267089844,-2.104999542236328,-2.854999542236328,-6.259998321533203,3.5499954223632812,1,0.029068537008787754,-2.9258547612319865,91.26000213623048,1.3265032852739536,91.22000122070312,2.1999728735398336,91.5999984741211,0.029068537008787754
2297,2017-05-03,92.44000244140624,92.5500030517578,91.9800033569336,92.4000015258789,4909000.0,-0.0010805972890834958,3.3845770122366443,0.043479342543895794,81.86449905149574,78.6308651430116,-0.8089370605082848,-2.3835061382292366,-3.124183193802338,-7.914879540827982,33.610284689381636,0.5699996948242045,1.3837928565712616,2.0125022888183395,-0.7930412426978961,4.818045820334575,0.6097305230602217,3.4152740545764573,-1.8336464098546088,82.48598042215983,16.49888340220032,1.4027717657581182,5,-0.5499992370605327,-1.9750022888183452,-2.7075004577636577,-6.159999847412095,2.1199951171875284,2,0.03202075947963001,-1.2181717297822168,92.54000091552734,-2.9258547612319865,91.26000213623048,1.3265032852739536,91.22000122070312,0.03202075947963001
2298,2017-05-04,92.62000274658205,92.8499984741211,92.25,92.6999969482422,5257000.0,0.0019472122503447764,2.157909530789081,-1.999809269502904,81.83370206680713,79.44976902880859,-0.8476259992234958,-2.4040174603569113,-3.2169218351140074,-7.96405883768908,34.28235737478147,0.5999984741210938,1.5545984815409923,2.013002395629897,-0.8742565492927241,4.900261340552518,0.5693729231685865,3.4566318680912076,-1.8381549534139197,87.70073111821996,18.253265072157987,1.4436294724613092,5,-0.7050018310547017,-2.130004882812514,-2.8400020599365376,-6.340000152587905,0.8799972534179545,3,0.03811270432538527,3.3845770122366443,92.44000244140624,-1.2181717297822168,92.54000091552734,-2.9258547612319865,91.26000213623048,0.03811270432538527
2299,2017-05-05,92.08999633789062,92.9800033569336,91.76000213623048,92.9000015258789,8844500.0,-0.005722375221058562,1.5154434840059168,10.125798760133524,70.8029247891471,78.92068006379678,-0.1902677138222657,-1.72624004006488,-2.616263658330624,-7.302749870303586,34.95581610661284,1.2200012207031108,1.7346110394847472,1.3329959869384709,-1.5340667294298953,4.200058703306837,-0.10053537124571221,2.766527345122654,-1.1013334766272038,51.630157604706994,-13.992892580135532,1.4335313581841815,5,-0.10999298095703125,-1.5349960327148438,-2.277494430541992,-5.684993743896484,2.9900054931640625,4,0.04843095766344496,2.157909530789081,92.62000274658205,3.3845770122366443,92.44000244140624,-1.2181717297822168,92.54000091552734,0.04843095766344496
2300,2017-05-08,91.91999816894531,92.16000366210938,91.5199966430664,92.0500030517578,5223600.0,-0.0018460003877247555,2.6571191908623244,0.16049882734129678,69.65884140035675,77.03904856491,-0.01038831586129163,-1.3763554989629654,-2.384191908736625,-6.990885698777674,35.9040219145286,0.6400070190429688,1.7211061946223793,1.003997802734375,-1.7422484674108176,3.7502440728795676,-0.3691253323382284,2.3771209378069784,-0.6923744482014769,27.397238798950703,-33.76508578969822,1.3731231350725979,5,0.06000518798828125,-1.3649978637695312,-2.1074962615966797,-5.514995574951172,3.4000015258789062,0,0.04210185839504832,1.5154434840059168,92.08999633789062,2.157909530789081,92.62000274658205,3.3845770122366443,92.44000244140624,0.04210185839504832
2301,2017-05-09,92.0,92.13999938964844,91.83000183105469,91.9000015258789,3969500.0,0.0008703419565745385,-1.5833359824522364,-0.7691901408451545,69.982220680384,75.88237957368466,-0.12028378340296797,-1.2743937477794702,-2.386048392200422,-6.938293024207155,36.89456398278293,0.30999755859375,1.705234843265771,0.9269996643066349,-1.679826037535264,3.533825366148534,-0.37641318661431455,2.2304125152275844,-0.5620907229133962,32.876791070514095,-27.22482578399663,1.3034128509209517,5,-0.01999664306640625,-1.4449996948242188,-2.7724990844726562,-5.484996795654297,2.1699981689453125,1,0.04445648193359375,2.6571191908623244,91.91999816894531,1.5154434840059168,92.08999633789062,2.157909530789081,92.62000274658205,0.04445648193359375
2302,2017-05-10,92.25,92.41000366210938,91.68000030517578,91.6999969482422,6747600.0,0.0027173913043478937,-1.474603010396731,5.500114442664083,62.27675948522046,74.31078423254182,-0.3384671864425286,-1.3245228696460742,-2.551452638423754,-7.051780959630804,38.568996143228496,0.7300033569335938,1.6314230025921432,1.0069995880126896,-1.4271610931601373,3.4411602691855165,-0.21008075257373093,2.22407992859911,-0.7300033569335938,50.0,-6.228461581598701,1.2170803405864168,5,-0.26999664306640625,-1.6949996948242188,-2.9324989318847656,-5.519996643066406,1.9199981689453125,2,0.0416259765625,-1.5833359824522364,92.0,2.6571191908623244,91.91999816894531,1.5154434840059168,92.08999633789062,0.0416259765625
2303,2017-05-11,92.0999984741211,92.30999755859376,91.62000274658205,92.12000274658205,7052200.0,-0.0016260328008553815,2.4500267032880743,-0.03637120266336427,60.259135489994335,72.56829864933945,-0.12301868007332928,-0.9540829055316351,-2.350703877999308,-6.770661612171622,39.95195504251702,0.6899948120117188,1.478227421917424,0.6859981536865263,-1.452622322011365,2.8246186293844175,-0.38331208416241225,1.7553083915354648,0.8800048828125,39.7259701305352,-15.453252722477984,1.069310237848944,5,-0.039997100830078125,-1.5449981689453125,-2.727497100830078,-5.3249969482421875,2.69000244140625,3,0.026710088221813644,-1.474603010396731,92.25,-1.5833359824522364,92.0,2.6571191908623244,91.91999816894531,0.026710088221813644
2304,2017-05-12,92.7300033569336,92.77999877929688,91.9800033569336,92.19000244140624,5898800.0,0.006840444009231117,1.5000178816236514,-26.994279176182907,59.64914922451425,70.80353865761855,-0.5769800424725133,-1.3492560420629331,-2.906765102250006,-7.246191846328514,41.03057321763506,0.7999954223632812,1.3914781901082875,1.1230030059814453,-0.7260379067943461,2.9720439187572367,0.1984825495935496,2.047523462369341,0.2227999877929676,96.0321160634813,41.364532606635194,0.9245204563878957,5,-0.48000335693359375,-2.1750030517578125,-3.1875038146972656,-5.9550018310546875,1.6499938964843608,4,0.0083036408410615,2.4500267032880743,92.0999984741211,-1.474603010396731,92.25,-1.5833359824522364,92.0,0.0083036408410615
2305,2017-05-15,93.2300033569336,93.41999816894531,92.72000122070312,92.7300033569336,7040100.0,0.005391998079363969,-1.6922738343261245,0.9259243560942974,61.666669315755954,68.66598905596396,-0.8584200799880648,-1.665280471989206,-3.3338687702994036,-7.5832496777414775,42.220311872598636,0.6999969482421875,1.3523252582995298,1.452002716064456,-0.3286016254568125,3.2326070575857244,0.5617005453038217,2.34230488682509,-1.6100006103515483,89.44470582251431,36.22303927914645,0.8903021707606362,5,-0.7600059509277344,-2.455005645751953,-3.6875038146972656,-6.420001983642578,1.30999755859375,0,0.019843380966514834,1.5000178816236514,92.7300033569336,2.4500267032880743,92.0999984741211,-1.474603010396731,92.25,0.019843380966514834
2306,2017-05-16,93.1500015258789,93.72000122070312,92.97000122070312,93.3499984741211,5497400.0,-0.0008581124978447319,-1.67858310626703,-0.399993896484375,64.48800077124821,66.73526702482536,-0.7630308766322287,-1.387038037441556,-3.185233008465019,-7.343268156544184,43.52338298104102,0.75,1.348078770403447,1.2010009765624972,-0.3992223847968859,2.80122433792188,0.40088929588280564,2.0011126572421887,-1.4939988708495946,72.8571376670746,20.399030640617866,0.8001116806796931,5,-0.5300025939941406,-2.2250022888183594,-3.5250015258789062,-6.340000152587891,0.7999954223632955,1,0.02329573948898367,-1.6922738343261245,93.2300033569336,1.5000178816236514,92.7300033569336,2.4500267032880743,92.0999984741211,0.02329573948898367
2307,2017-05-17,91.76000213623048,92.76000213623048,91.70999908447266,92.4800033569336,8240200.0,-0.014922161748566976,-1.5609601786379208,3.600061036087516,51.388918323231586,63.352513275539174,0.5815196217354099,0.1699816459994139,-1.7452049125347742,-5.796234917772637,43.64222309203525,1.44000244140625,1.3191476438249765,-0.28949851989744957,-1.5173770399057105,0.9383800001108114,-0.90343777990158,0.3244407401066809,1.959999084472642,6.666642446349014,-46.26428068859644,0.6139392600041339,5,0.8599967956542827,-0.8350028991699361,-2.135002136230483,-4.950000762939467,3.8199996948242045,2,0.026264123546301255,-1.67858310626703,93.1500015258789,-1.6922738343261245,93.2300033569336,1.5000178816236514,92.7300033569336,0.026264123546301255
2308,2017-05-18,91.70999908447266,92.4800033569336,91.36000061035156,91.36000061035156,8239800.0,-0.0005449329838025374,-5.400043596730245,-0.4861081676768629,54.51193793090846,61.54240362462377,0.5463145616790825,0.2783611223617868,-1.6414989678586949,-5.5840624619629295,42.99527495527547,1.1200027465820312,1.1101860457414432,-0.3675014495849638,-1.5329685710314038,0.7979656718614763,-0.9502350103081909,0.21523211113826335,2.0100021362304688,14.830439983189475,-41.0306724086729,0.5827335607232215,5,0.8300018310546875,-0.6349983215332031,-2.1525001525878906,-4.899997711181641,3.5100021362304688,3,0.02682367363461413,-1.5609601786379208,91.76000213623048,-1.67858310626703,93.1500015258789,-1.6922738343261245,93.2300033569336,0.02682367363461413
2309,2017-05-19,92.4800033569336,92.80999755859376,91.70999908447266,91.9800033569336,9361300.0,0.008396077637637944,-1.1153643005957021,1.4285776566757493,59.90257689439991,60.45837423507301,-0.18165196187041488,-0.40780210029521413,-2.352581330519797,-6.1897652044527405,41.69451774609978,1.099998474121108,0.9132092523024511,0.33600273132324787,-0.7561027698258158,1.4281082324723116,-0.21005001925128397,0.8820554818977797,1.1455978393554744,47.457731225551996,-12.566750877923155,0.5460527505745335,5,0.05999755859375,-1.4050025939941406,-2.922504425048828,-5.670001983642578,2.4199981689453125,4,0.024978346396443474,-5.400043596730245,91.70999908447266,-1.5609601786379208,91.76000213623048,-1.67858310626703,93.1500015258789,0.024978346396443474
2310,2017-05-22,93.30999755859376,93.5999984741211,92.43000030517578,92.52999877929688,9186200.0,0.008974850470720108,-1.3877617750097313,1.5599975585937784,56.74251058559135,58.98729533565161,-0.8870190809342375,-1.1834865780922286,-3.1327817747271354,-6.85215685978342,40.55283403904157,1.1699981689453125,0.7153641275937161,1.0929969787597855,-0.1062861613397672,2.2922801188593382,0.49335540871000205,1.692638548809569,-1.9499969482422017,82.62696796301745,25.077781348196766,0.5996415700497798,5,-0.7699966430664205,-2.0749969482422017,-3.7524986267089986,-6.499996185302749,2.9200057983398295,0,0.011467149531884768,-1.1153643005957021,92.4800033569336,-5.400043596730245,91.70999908447266,-1.5609601786379208,91.76000213623048,0.011467149531884768
2311,2017-05-23,93.86000061035156,94.06999969482422,93.47000122070312,93.55999755859376,7616100.0,0.005894363585342788,-1.5000158947134183,0.3846198990570584,61.52592376078457,58.903869144047626,-1.2800450519560087,-1.6818933732801753,-3.637823667578999,-7.228859305799915,39.463854713263515,0.7600021362304545,0.6591993227750237,1.5555000305175781,0.15124294317547538,2.959757117859681,0.8533714868465268,2.2576285741886295,-2.455200042724613,92.2509536746386,36.29230716931892,0.7021285436710506,5,-1.1450004577636719,-2.2050018310546875,-4.302501678466797,-7.049999237060547,0.55999755859375,1,0.007244835933879035,-1.3877617750097313,93.30999755859376,-1.1153643005957021,92.4800033569336,-5.400043596730245,91.70999908447266,0.007244835933879035
2312,2017-05-24,94.80999755859376,94.98999786376952,94.0199966430664,94.0199966430664,6825300.0,0.010121424910127574,-1.4556964470240208,2.6333095976808596,65.80079288277065,59.51960885435611,-2.0436270052511816,-2.5259063743967403,-4.512840250568033,-7.998751075384618,38.445402722413235,1.1299972534179545,0.6504457409513549,2.3559970855713033,0.5811746341607744,4.130819536981832,1.4685858598660388,3.2434083112765677,-3.2985890258789254,95.04131015508986,41.317497227133956,0.8874112257052628,5,-1.6349983215332173,-2.5149993896484517,-5.252498626708999,-7.999996185302749,-1.0299987792968892,2,-0.009070779796403583,-1.5000158947134183,93.86000061035156,-1.3877617750097313,93.30999755859376,-1.1153643005957021,92.4800033569336,-0.009070779796403583
2313,2017-05-25,95.04000091552734,95.37999725341795,94.88999938964844,95.08999633789062,7262400.0,0.0024259399098858214,-1.7999999999999188,-0.06328527142263786,72.24735301935883,60.9194092760055,-2.0257645555723087,-2.619270832584334,-4.675572523836806,-8.040533433073634,38.228840739698065,0.5699996948241903,0.6472938521517619,2.4140003204345675,0.3452415763253214,4.482759064543814,1.3796209483799373,3.4483796924891976,-3.3198770229492283,90.7357899857394,35.22915713762601,1.0343793720546262,5,-1.6700019836425781,-2.4000015258789062,-5.377500534057617,-6.575000762939453,-1.69000244140625,3,0.005681827760158686,-1.4556964470240208,94.80999755859376,-1.5000158947134183,93.86000061035156,-1.3877617750097313,93.30999755859376,0.005681827760158686
2314,2017-05-26,94.66999816894531,95.12000274658205,94.38999938964844,95.0,4133900.0,-0.0038931265048165464,1.5613823749865374,6.600640927819319,70.13172122284479,61.85997059901536,-1.5104765808187324,-2.0844199495506643,-4.245079812890225,-7.50618181211874,38.23844566527959,0.730003356933608,0.6981720507393874,1.871497726440424,-0.27742322262348296,4.020418675504331,0.7970372519084776,2.9459582009723704,-2.657084407500008,75.93220952666707,16.17304807994997,1.0744604745319504,5,-1.2999992370605469,-1.4899978637695312,-4.787498474121094,-6.204998016357422,-0.6599960327148295,4,0.005809686937738201,-1.7999999999999188,95.04000091552734,-1.4556964470240208,94.80999755859376,-1.5000158947134183,93.86000061035156,0.005809686937738201
2315,2017-05-30,94.72000122070312,94.87999725341795,94.33999633789062,94.66000366210938,6292700.0,0.0005281826631979847,1.8421876882304715,-0.1818097748185139,69.99995512132949,62.47240997124662,-1.4828321575945154,-1.962538166777108,-4.23921217426323,-7.400255392997977,38.139176535871805,0.5400009155273295,0.7832345557454801,1.7485008239746094,-0.4357224841712508,3.9327241321204696,0.6563891699016722,2.8406124780475466,-2.4377207799000047,65.4451621149849,2.1911474178539407,1.0921116540729332,5,-1.3500022888183594,-1.5400009155273438,-4.325000762939453,-5.880001068115234,-1.470001220703125,1,0.0019003410352198546,1.5613823749865374,94.66999816894531,-1.7999999999999188,95.04000091552734,-1.4556964470240208,94.80999755859376,0.0019003410352198546
2316,2017-05-31,95.2300033569336,95.52999877929688,94.45999908447266,95.08000183105469,9866000.0,0.005384313024259013,1.8533615454258772,2.5001271617497456,71.10477851586012,64.6630611037609,-1.862633599464857,-2.382848992608359,-4.6520933004635765,-7.764788430983913,37.48185766396665,1.0699996948242188,0.8503471432227627,2.1240028381347713,-0.26959773517098995,4.517603411440533,0.9272025514818836,3.320803124787659,-2.699905571121292,80.13278159246966,14.574235016774367,1.1968002866528815,5,-1.785003662109375,-1.9750022888183594,-4.835002899169922,-6.390003204345703,-1.3100051879882812,2,0.01050089220570416,1.8421876882304715,94.72000122070312,1.5613823749865374,94.66999816894531,-1.7999999999999188,95.04000091552734,0.01050089220570416
2317,2017-06-01,95.4000015258789,95.4499969482422,94.61000061035156,95.4000015258789,8911900.0,0.0017851324472617502,15.801464977868239,0.0,73.30505004353486,66.7511846718305,-1.6338111609550623,-2.4450819714829493,-4.684886080791529,-7.804735390033187,36.78901646344471,0.8399963378906392,0.8783751084987443,2.146001052856448,-0.43306834474888944,4.725070450461786,0.8564663540537794,3.435535751659117,-2.5699136407181413,89.07588346925168,19.413195913819564,1.2895346988026688,6,-1.7800025939941406,-2.145000457763672,-4.930000305175781,-6.560001373291016,-0.31000518798828125,3,-0.01027257171130913,1.8533615454258772,95.2300033569336,1.8421876882304715,94.72000122070312,1.5613823749865374,94.66999816894531,-0.01027257171130913
2318,2017-06-02,96.1500015258789,96.19000244140624,95.41000366210938,95.41000366210938,8570200.0,0.007861635094382535,-1.1081108946006029,100.0,73.74994701818336,68.28978135225088,-1.886107830978645,-3.0747054433926166,-5.300966162948811,-8.411657787362486,36.032690149471215,0.7900009155273295,0.9265150164397227,2.719501113891596,-0.14431744331402285,5.583319671097215,1.2875918352887794,4.151410392494412,-3.049922551304533,97.8377954834141,30.208990292738264,1.4319092786028114,6,-1.8400001525878906,-2.5649986267089844,-5.680000305175781,-7.134998321533203,-0.7399978637695312,4,-0.02464901413385978,15.801464977868239,95.4000015258789,1.8533615454258772,95.2300033569336,1.8421876882304715,94.72000122070312,-0.02464901413385978
2319,2017-06-05,96.5500030517578,96.58999633789062,96.11000061035156,96.31999969482422,14510500.0,0.004160182210410479,2.096847234869927,0.3108162444712313,73.38023431866947,70.1384173225929,-1.8417451971875636,-3.292237146619712,-5.570599600777982,-8.657777584710175,36.1038690746185,0.4799957275390625,1.1818981350420756,2.8965023040771314,-0.21194736918802448,6.004951977342287,1.3422774674445463,4.450727140709716,-3.079133261163605,98.2225206163188,31.975490537161434,1.554224836632579,6,-1.5200042724609233,-2.765003204345689,-6.000001907348619,-7.150001525878892,-0.37000274658201704,0,-0.033143495354643004,-1.1081108946006029,96.1500015258789,15.801464977868239,95.4000015258789,1.8533615454258772,95.2300033569336,-0.033143495354643004
2320,2017-06-06,95.79000091552734,96.5999984741211,95.55999755859376,96.2699966430664,7030300.0,-0.007871591011996526,-1.2127621583014456,-2.0869074866488835,66.96654644017806,70.74293095363662,-0.7743952745241813,-2.347811991149996,-4.697011333150527,-7.754574848178123,36.27884419257118,1.0400009155273295,1.4336814811640721,1.943000030517581,-1.1927845259616419,5.078784586996804,0.37510775227796955,3.5108923087571924,-1.8824534083116475,62.149635999344014,-3.1265406420941986,1.5678922782396143,6,-0.48000335693359375,-1.9200019836425781,-5.0625,-6.259998321533203,0.15000152587889204,1,-0.018582302560645747,2.096847234869927,96.5500030517578,-1.1081108946006029,96.1500015258789,15.801464977868239,95.4000015258789,-0.018582302560645747
2321,2017-06-07,96.08999633789062,96.22000122070312,95.76000213623048,96.02999877929688,6720300.0,0.0031318031057108175,1.8749284760632337,-0.12499602632164541,82.36164187972486,72.58302528663154,-0.8099778487788569,-2.4513673100848337,-4.8698554729754875,-7.90130553189303,36.46327518332066,0.45999908447264204,1.6186282796186617,2.0384956359863224,-1.1234707927220455,5.20046206469469,0.45751242163213135,3.6194788503405135,-1.751656675970068,74.37172443670855,1.6123609862994783,1.5809832143541842,6,-0.6199989318847656,-2.109996795654297,-5.272495269775391,-6.339996337890625,0.8400039672851562,2,-0.029555587950113704,-1.2127621583014456,95.79000091552734,2.096847234869927,96.5500030517578,-1.1081108946006029,96.1500015258789,-0.029555587950113704
2322,2017-06-08,96.08999633789062,96.12000274658205,95.29000091552734,95.87000274658205,7720300.0,0.0,4.928448816108053,3.666709053916345,82.98187216411468,73.77574963604886,-0.6809219642360915,-2.265065080827526,-4.7455632399484955,-7.74329131651082,36.2226338895109,0.8300018310547017,1.7929077110961913,1.8464958190917997,-1.3212173405217555,5.014208978705355,0.2626392392850221,3.4303523988985773,-1.3897912660179799,61.06846666356055,-18.23288073189058,1.5838565798067743,6,-0.6199989318847656,-2.109996795654297,-5.1974945068359375,-6.294994354248047,0.7400054931640625,3,-0.02258297691379585,1.8749284760632337,96.08999633789062,-1.2127621583014456,95.79000091552734,2.096847234869927,96.5500030517578,-0.02258297691379585
2323,2017-06-09,94.55999755859376,96.25,93.70999908447266,96.08999633789062,16887100.0,-0.01592256049127916,1.7459378763134887,-6.954742500433886,64.05401197814712,73.10044860886023,0.8647674657206892,-0.5705734579352821,-3.1084225070803626,-6.064008105301539,35.44121621718879,2.5400009155273438,1.865016476882488,0.19349708557130896,-2.81058509244923,3.197579263591848,-1.3085440034389535,1.6955381745815714,2.0400009155273295,29.411718118892356,-51.69035077709211,1.5020410890102693,6,0.5950012207031108,-0.5799980163574361,-3.3824958801269673,-4.669994354248061,3.0200042724609233,4,0.0056048941728075174,4.928448816108053,96.08999633789062,1.8749284760632337,96.08999633789062,-1.2127621583014456,95.79000091552734,0.0056048941728075174
2324,2017-06-12,93.5,94.04000091552734,92.8000030517578,93.69000244140624,15610000.0,-0.01120978834561559,1.7865139643733068,0.12418470130646439,51.245100391968556,71.01657586115346,1.9459889610839554,0.5797944322189892,-1.9459108366156102,-4.86464345034554,34.058128810295294,1.759994506835966,1.796449897664857,-0.9050003051757756,-3.839710072792627,2.029709462441076,-2.3723551889842014,0.5623545786326503,3.042198486328118,18.42099451285284,-59.90686244611328,1.467354883808424,6,1.2000007629394531,0.4799995422363281,-2.2975006103515625,-3.490001678466797,4.75,0,0.02042784665357611,1.7459378763134887,94.55999755859376,4.928448816108053,96.08999633789062,1.8749284760632337,96.08999633789062,0.02042784665357611
2325,2017-06-13,95.08000183105469,95.33999633789062,93.97000122070312,94.0,8700100.0,0.016898415305397707,-1.4035014924174485,-5.684147124960271,57.0438839768687,69.45425424570996,0.47206631202456606,-0.9006822894200184,-3.398411888288095,-6.296911182076485,32.42133127230071,1.839996337890625,1.6986565904924902,0.5825016021728544,-2.312625383844562,3.477628588190271,-0.8650618908358609,2.0300650951815697,1.3125088378906185,66.08697959743313,-10.046793698776298,1.4475634930087118,6,-0.3800010681152344,-1.1000022888183594,-3.8125,-4.939998626708984,3.029998779296875,1,0.01156918860893219,1.7865139643733068,93.5,1.7459378763134887,94.55999755859376,4.928448816108053,96.08999633789062,0.01156918860893219
2326,2017-06-14,95.31999969482422,96.0,94.9499969482422,95.31999969482422,6347000.0,0.0025241676393314982,-1.8378250201044068,0.0,53.20755875829989,67.22119965846163,0.27510742670500576,-1.0221816022408206,-3.5212878991312095,-6.388035819183131,30.66307585443041,1.0500030517577983,1.6468083778633513,0.7139995574951143,-2.130706301825782,3.558705416816011,-0.7083533721653339,2.1363524871555626,0.928810669433588,73.04344557030339,-0.6697909022893782,1.4223529296604502,6,-0.6199989318847656,-1.3400001525878906,-4.052497863769531,-5.179996490478516,4.279998779296875,2,0.006504435045814327,-1.4035014924174485,95.08000183105469,1.7865139643733068,93.5,1.7459378763134887,94.55999755859376,0.006504435045814327
2327,2017-06-15,94.16999816894531,94.52999877929688,93.52999877929688,94.44000244140624,12793900.0,-0.012064640469583998,3.4444745854667524,-100.0,45.09581467200063,64.03740717555245,1.3771014294965909,0.3347932094243333,-2.246414786374615,-5.099286777953267,30.33401879419049,1.7900009155273438,1.5661167403155218,-0.5565017700195369,-3.0796017148055768,1.966598174766503,-1.8180517424125497,0.7050482023734759,1.940859902812491,39.71003852294816,-30.534270444248342,1.2615499723930177,6,0.5300025939941406,-0.18999862670898438,-2.902496337890625,-4.029994964599609,6.200004577636733,3,0.029308720291986168,-1.8378250201044068,95.31999969482422,-1.4035014924174485,95.08000183105469,1.7865139643733068,93.5,0.029308720291986168
2328,2017-06-16,94.16999816894531,94.44000244140624,93.73999786376952,94.30999755859376,14705100.0,0.0,2.4999427808509065,0.5185080531224309,47.058823529411754,61.11280597674602,1.1920591728890884,0.5571025903904001,-2.127028098155847,-4.976375220279863,30.442361407214495,0.7000045776367188,1.427001695118122,-0.6795017242431669,-2.789452851846491,1.4304494033601571,-1.734477288044829,0.3754738395584951,1.8300018310546875,42.81238824118472,-25.608976234931305,1.0549755638016605,6,0.5300025939941406,-0.18999862670898438,-2.902496337890625,-3.7999954223632812,5.8199996948242045,4,0.028246827161844124,3.4444745854667524,94.16999816894531,-1.8378250201044068,95.31999969482422,-1.4035014924174485,95.08000183105469,0.028246827161844124
2329,2017-06-19,94.79000091552734,94.8499984741211,94.25,94.75,5984300.0,0.0065838670344851025,6.500166897143675,-0.28572207084465767,50.38588587199272,59.27051035805876,0.33094817182534086,0.1254650095820864,-2.6199123721075637,-5.479311261461362,30.38184030274531,0.6800003051757812,1.262803551903744,-0.17499885559081463,-1.9678922666438297,1.6178945554622004,-1.0714455611173292,0.7214478499357,1.0819992065429744,51.01220702521715,-17.050921126934753,0.8964467055265081,6,-0.2649993896484375,-0.8100013732910156,-3.4825000762939453,-4.4199981689453125,6.05999755859375,0,0.029433493918980647,2.4999427808509065,94.16999816894531,3.4444745854667524,94.16999816894531,-1.8378250201044068,95.31999969482422,0.029433493918980647
2330,2017-06-20,94.37999725341795,94.95999908447266,94.33000183105469,94.79000091552734,5626700.0,-0.004325389367542787,-1.4706040750381473,-10.249856952127,45.26195101538117,55.14832248424279,0.5810084457393003,0.6532320521730952,-2.073650385017018,-4.942898184300034,29.73342716819967,0.6299972534179688,1.0121581842892908,-0.6385025024414261,-2.281008154185031,1.0040031493021786,-1.4597553283132214,0.18275032343036912,1.3691229858398657,34.4128766818631,-30.796531946960116,0.8212528258718009,6,0.1450042724609517,-0.3999977111816264,-2.977497100830064,-3.964996337890611,5.190002441406264,1,0.041004480389957854,6.500166897143675,94.79000091552734,2.4999427808509065,94.16999816894531,3.4444745854667524,94.16999816894531,0.041004480389957854
2331,2017-06-21,94.54000091552734,94.7699966430664,94.06999969482422,94.61000061035156,5611400.0,0.0016953132736354792,2.5898037834771213,0.17072943803497734,45.200893047208545,50.950435915697675,0.19893627852715667,0.5763332672368193,-2.096595753199381,-4.982741253851373,28.643910799688012,0.6999969482421875,0.7211588803582174,-0.5124988555908203,-2.080493802236191,1.0554960910545503,-1.2964963289135056,0.271498617731865,1.0911546362304705,70.62950494309966,8.090436631475882,0.7839974733226851,6,-0.0149993896484375,-0.5600013732910156,-2.9175033569335938,-3.9050025939941406,4.6100006103515625,2,0.03776179035595795,-1.4706040750381473,94.37999725341795,6.500166897143675,94.79000091552734,2.4999427808509065,94.16999816894531,0.03776179035595795
2332,2017-06-22,93.9499969482422,94.51000213623048,93.87000274658205,94.48999786376952,5846500.0,-0.006240786562000555,1.2068584507319071,7.714332425067714,37.49998916280507,47.99998893621523,0.5067480370480268,1.1579746266821331,-1.3732410964410917,-4.273669948689204,26.863958687853994,0.6699981689452983,0.49490921098393414,-1.059502792358387,-2.7009472027694272,0.5819416180526531,-1.8802249975639,-0.2387805871528741,1.5679125035156147,17.21302248793269,-39.173068711683186,0.8207222052055173,6,0.45000457763670454,0.030002593994126414,-2.1774978637695455,-3.1649971008300923,5.6100006103515625,3,0.06013838966904417,2.5898037834771213,94.54000091552734,-1.4706040750381473,94.37999725341795,6.500166897143675,94.79000091552734,0.06013838966904417
2333,2017-06-23,95.58000183105469,95.6500015258789,93.88999938964844,94.16000366210938,11637300.0,0.017349706607340032,1.2564165264681717,-2.629621780471747,45.16450716310153,47.324367466341116,-1.0765658053462062,-0.4527112001666751,-2.842724700729235,-5.758112856493113,25.0752725038354,1.7600021362304688,0.16203005812516835,0.5435020446777372,-1.1177008225136262,2.2047049118691007,-0.2870993889179374,1.3741034782734118,-2.779998779296889,96.06743017813359,43.11556257730471,0.8306014335956802,6,-0.81500244140625,-1.6000022888183594,-3.8075027465820312,-4.795001983642578,5.290000915527358,4,0.050115095456830794,1.2068584507319071,93.9499969482422,2.5898037834771213,94.54000091552734,-1.4706040750381473,94.37999725341795,0.050115095456830794
2334,2017-06-26,95.22000122070312,96.2699966430664,95.0999984741211,95.8000030517578,6970800.0,-0.003766484656360314,-1.8536285820617788,-0.4084525203898418,47.040503872130564,46.21288078803687,-0.49944725997868034,-0.05206230074695384,-2.3292017330825416,-5.24885480664571,24.009413551753795,1.1699981689453125,-0.2045604481537282,0.1560012817382841,-1.4978491067924438,1.809851670269012,-0.6709239125270727,0.9829264760036409,-2.3629981994629077,56.250079473061554,4.2773608249319395,0.8269251942653636,6,-0.3200035095214844,-1.06500244140625,-3.4125003814697266,-4.435001373291016,6.05999755859375,0,0.050094482061708634,1.2564165264681717,95.58000183105469,1.2068584507319071,93.9499969482422,2.5898037834771213,94.54000091552734,0.050094482061708634
2335,2017-06-27,94.9000015258789,95.33999633789062,94.62999725341795,95.1500015258789,6283600.0,-0.0033606352732816758,1.2540024705113442,0.4310331219910132,43.834234496346205,45.17140031448646,-0.23207043355075996,0.2973597829719665,-1.886536285521757,-4.777707772859529,22.801673719827075,0.7099990844726705,-0.3358557205448278,-0.17299842834472656,-1.8209151749095156,1.4749183182200625,-0.9969568016271211,0.650959944937668,-1.9064787597656476,42.91672494691166,-5.9656180277592625,0.8239583732823939,6,-3.814697265625e-06,-0.38500213623046875,-3.092500686645508,-4.115001678466797,5.689994812011719,1,0.06269754323048815,-1.8536285820617788,95.22000122070312,1.2564165264681717,95.58000183105469,1.2068584507319071,93.9499969482422,0.06269754323048815
2336,2017-06-28,96.2300033569336,96.4000015258789,94.66000366210938,95.1500015258789,5571300.0,0.014014771440145957,1.4507043766991543,-4.32000732421875,50.63755365060351,45.78714908988678,-1.5862214741569147,-1.00543234169254,-3.073309677506103,-6.007649694229443,21.363041943024147,1.7399978637695312,-0.23301272038403908,1.1070034027099638,-0.6197670798633652,2.8337738852832928,0.24361816142329928,1.9703886439966283,-3.1054216357422035,93.2807015427668,44.042094629917884,0.8633852412866675,6,-1.160003662109375,-1.5300025939941406,-4.342502593994141,-5.445003509521484,4.659996032714844,2,0.03470847159281498,1.2540024705113442,94.9000015258789,-1.8536285820617788,95.22000122070312,1.2564165264681717,95.58000183105469,0.03470847159281498
2337,2017-06-29,94.41999816894531,95.79000091552734,94.01000213623048,95.79000091552734,8872500.0,-0.01880915644650516,1.5985331543863155,-1.2685189109764197,49.37833446486618,46.04487252715949,0.2938802121852149,0.7666980174847708,-1.138800058929803,-4.103102073278791,19.64455788528459,2.220001220703111,-0.351765802553075,-0.6540016174316463,-2.4031493035911353,1.0951460687278427,-1.5285754605113908,0.2205722256480982,-1.0988912594726656,21.11547124389421,-29.365764458043596,0.8745738430797412,6,0.7150039672851562,0.2800025939941406,-2.2349987030029297,-3.4599990844726562,7.0699996948242045,3,0.05009535531307918,1.4507043766991543,96.2300033569336,1.2540024705113442,94.9000015258789,-1.8536285820617788,95.22000122070312,0.05009535531307918
2338,2017-06-30,93.77999877929688,94.62000274658205,93.77999877929688,94.37999725341795,9036600.0,-0.006778218619569176,-1.800020345103871,0.4379542125867947,51.291504084953516,46.14549677304403,0.9753040441465401,1.2859713859618864,-0.42429921459857667,-3.3705235962807762,17.32978020690136,0.8400039672851705,-0.46949661535502685,-1.1755008697509766,-2.9387826154536185,0.5877808759516654,-2.0571417426022975,-0.2938599968996556,-0.2741581928398489,0.0,-52.28378822716783,0.8816408728513225,6,1.3100013732910156,0.9200019836425781,-1.0450000762939453,-2.3600006103515625,7.5,4,0.06163359836354454,1.5985331543863155,94.41999816894531,1.4507043766991543,96.2300033569336,1.2540024705113442,94.9000015258789,0.06163359836354454
2339,2017-07-03,93.3499984741211,94.41000366210938,93.3499984741211,94.37999725341795,6197700.0,-0.004585202716708814,-1.0582649402980653,1.7166689978764968,41.073277426578095,45.68008859651036,1.318179546542666,1.5430566629391649,0.07674196275037559,-2.838487381772353,14.546398975193329,1.0600051879882812,-0.4308343067777969,-1.4455009460449162,-3.180084979393456,0.28908308730362364,-2.312792962719186,-0.5782089293706463,3.0500030517578125,0.0,-48.450113899250724,0.8672920166742709,7,1.5250015258789062,1.3500022888183594,-0.3449993133544922,-1.7350006103515625,7.620002746582031,0,0.08055709047007298,-1.800020345103871,93.77999877929688,1.5985331543863155,94.41999816894531,1.4507043766991543,96.2300033569336,0.08055709047007298
2340,2017-07-05,94.01000213623048,94.4000015258789,93.72000122070312,93.75,9339600.0,0.007070205387227357,-3.250005960470162,-0.25242955764275377,43.52129809484577,45.493466935136716,0.6707044426998863,0.7830077444440775,-0.5256532644646938,-3.3994053473314807,12.387619047555777,1.0500030517578125,-0.3967558971225458,-0.6964973449706946,-2.3985868582102796,1.0055921682688904,-1.5475421015904942,0.15454741164910502,2.328999328613264,21.6394426795412,-22.720766691599298,0.851044756619794,7,0.864997863769517,0.6899986267089702,-0.7350025177002095,-2.3950042724609517,5.479995727539034,2,0.07733216123675213,-1.0582649402980653,93.3499984741211,-1.800020345103871,93.77999877929688,1.5985331543863155,94.41999816894531,0.07733216123675213
2341,2017-07-06,93.25,93.97000122070312,93.19000244140624,93.4499969482422,8215700.0,-0.00808426889650693,-3.8751132516328637,-0.7692127116406124,45.26751458371272,46.35652531523756,1.3728458766606906,1.3906338530355526,0.27593184821510874,-2.5488404350537763,9.95244434194276,0.8199996948242472,-0.4647239844315294,-1.3144996643066378,-3.0044273864570243,0.3754280578437488,-2.159463525381824,-0.4695358032314516,3.02922140502929,2.307599761728534,-40.8793764537943,0.8449638610751927,7,1.5450019836425781,1.4500007629394531,0.024999618530273438,-1.6350021362304688,6.839996337890625,3,0.07871309745727206,-3.250005960470162,94.01000213623048,-1.0582649402980653,93.3499984741211,-1.800020345103871,93.77999877929688,0.07871309745727206
2342,2017-07-07,93.91999816894531,94.41000366210938,93.5,93.5,6175800.0,0.007184966959199013,-3.333369663941871,-2.100022888532696,48.796923578506174,46.76012713917141,0.7801902122845519,0.5794374080875855,-0.33449152949275174,-3.132082685024031,8.157297443884113,1.160003662109375,-0.43196348340278234,-0.5360015869140682,-2.086425099695745,1.0144219258676088,-1.3112133433048996,0.2392101694767632,2.2356544775390574,51.048641381186854,7.491482364696154,0.7752117563908363,7,0.8750038146972656,0.7800025939941406,-0.5699977874755859,-2.229999542236328,7.950004577636733,4,0.07421210984443727,-3.8751132516328637,93.25,-3.250005960470162,94.01000213623048,-1.0582649402980653,93.3499984741211,0.07421210984443727
2343,2017-07-10,95.08999633789062,95.37000274658205,94.1500015258789,94.1500015258789,8851800.0,0.012457391309151244,-1.5957616044543226,2.238092643051771,51.371091077604156,47.24130349533514,-0.5214621706876699,-0.5784775676518734,-1.4229987411207787,-4.214187157124869,8.314552205958368,1.450004577636733,-0.3801026915142529,0.6074966430664119,-0.9683208233490745,2.1833141094818984,-0.1804120901413313,1.3954053762741552,0.9470303003906224,87.15567112414516,42.70156106795203,0.7879087332077459,7,-0.2949943542480469,-0.3899955749511719,-1.652496337890625,-3.3999977111816406,7.5400009155273295,0,0.06730467738306856,-3.333369663941871,93.91999816894531,-3.8751132516328637,93.25,-3.250005960470162,94.01000213623048,0.06730467738306856
2344,2017-07-11,95.41000366210938,95.62999725341795,94.93000030517578,95.08000183105469,5554100.0,0.0033653100908916933,-1.2221953109861978,0.35106771530838343,54.746560628913635,48.453784176731524,-0.9070715686354873,-0.7884812431490502,-1.6438661064740359,-4.4545650149509015,9.101555230866504,0.6999969482421733,-0.1844324136447426,0.8320037841796903,-0.7244940069136163,2.388501575272997,0.05375488863303701,1.6102526797263437,0.5131420082968674,90.98385003830398,43.3899644532907,0.7782488955466532,7,-0.6150016784667969,-0.7100028991699219,-1.4625015258789062,-3.390003204345703,7.909996032714844,1,0.06152389573294492,-1.5957616044543226,95.08999633789062,-3.333369663941871,93.91999816894531,-3.8751132516328637,93.25,0.06152389573294492
2345,2017-07-12,96.18000030517578,96.4499969482422,95.62999725341795,95.9800033569336,5974800.0,0.008070397374611904,1.2162446387330832,0.6060479955611042,57.155306480046434,49.17797893555852,-1.6499119791248944,-1.5513836320059369,-2.3050208575793647,-5.137570599159801,9.360778923947196,1.0399932861328267,-0.16211960312392648,1.5470005035400334,-0.1551130495260935,3.2491140566061603,0.695943727006977,2.3980572800730897,-2.9899978637695455,91.71788042893148,45.094760880790666,0.8510567765330608,7,-1.3600006103515625,-1.4799995422363281,-1.772500991821289,-3.960002899169922,5.980003356933594,2,0.04980246309345859,-1.2221953109861978,95.41000366210938,-1.5957616044543226,95.08999633789062,-3.333369663941871,93.91999816894531,0.04980246309345859
2346,2017-07-13,95.94000244140624,96.6500015258789,95.7699966430664,96.41999816894531,6721700.0,-0.002495299053940969,-1.1463342017119464,-2.4000152590219677,58.955907518960004,50.24215371934672,-1.6264113374472373,-1.33078517785259,-1.997990313616711,-4.81189238633597,9.225618579132206,0.8800048828125,-0.14436815051173824,1.2760025024413864,-0.49978328226954716,3.05178828715232,0.3881096100859196,2.163895394796853,-2.684800109863275,77.46035744301527,25.996880700276414,0.8878928923554634,7,-1.0200004577636577,-1.2150001525878764,-1.350004196166978,-3.6050033569335795,6.569999694824247,3,0.03700224444471312,1.2162446387330832,96.18000030517578,-1.2221953109861978,95.41000366210938,-1.5957616044543226,95.08999633789062,0.03700224444471312
2347,2017-07-14,96.93000030517578,97.37000274658205,96.12000274658205,96.13999938964844,6195800.0,0.010318926814434581,-2.0120692349411358,-1.6458498903264287,56.44697866758963,50.814984228528516,-2.4841584469079407,-2.2170795579719993,-2.90484582394744,-5.716928141737512,10.40274547764076,1.4300003051758097,-0.036518379134236056,2.128000259399414,0.102449714413126,4.153550804385702,1.11522498690627,3.140775531892558,-3.5390060058593775,86.33533308691781,38.840366723386055,1.012775272493141,7,-1.6499977111816406,-1.8449974060058594,-2.2050018310546875,-4.595001220703125,6.290000915527344,4,0.03260080493929496,-1.1463342017119464,95.94000244140624,1.2162446387330832,96.18000030517578,-1.2221953109861978,95.41000366210938,0.03260080493929496
2348,2017-07-17,96.83000183105469,97.29000091552734,96.58999633789062,97.11000061035156,5914900.0,-0.0010316565955458268,1.1875163912929452,-0.35442842380754636,57.88442483668918,52.68288949631862,-2.1300124324828147,-2.0106706631957394,-2.726955607810538,-5.529770513510272,11.64348577643295,0.7000045776367188,-0.11345189452396198,1.8950016021728544,-0.2982005841795683,4.088203788525277,0.7984005089966502,2.9916026953490586,-3.2002670249023453,77.8688370813213,30.18087222532249,1.0966010931762105,7,-1.5499992370605469,-1.7449989318847656,-2.1050033569335938,-4.495002746582031,7.239997863769531,0,0.05204999297966517,-2.0120692349411358,96.93000030517578,-1.1463342017119464,95.94000244140624,1.2162446387330832,96.18000030517578,0.05204999297966517
2349,2017-07-18,97.58000183105469,97.75,96.61000061035156,96.8499984741211,7435000.0,0.007745533262599524,1.1308405883904824,-2.60716621253406,62.59397808845066,54.80207616227473,-2.477412075005148,-2.6782489055781724,-3.371656536496687,-6.193432761704656,12.741946278141725,1.1399993896484375,-0.01758432061112103,2.5055015563964815,0.01620029689067337,4.99480281590229,1.2608509266435846,3.7501521861493785,-3.7258509484765625,91.9812288347555,41.88495636507413,1.244650629752901,7,-2.1100006103515625,-2.3050003051757812,-3.012502670288086,-5.215003967285156,5.599998474121094,1,0.05175236039764153,1.1875163912929452,96.83000183105469,-2.0120692349411358,96.93000030517578,-1.1463342017119464,95.94000244140624,0.05175236039764153
2350,2017-07-19,98.25,98.33000183105469,97.5500030517578,97.63999938964844,6390400.0,0.006866142205093517,1.025959613974632,0.8356134318530982,60.120220258558355,56.452376792813126,-2.774483284822452,-3.2079223611999623,-3.920918770566132,-6.776312441449221,13.930607268871325,0.7799987792968892,0.1335341618732997,2.981999588012698,0.14292758955789964,5.821071586467497,1.562463588785306,4.40153558724009,-4.084181188028126,96.8749348075519,50.08317200879227,1.4195359992273993,7,-2.3349990844726562,-2.4899978637695312,-3.9099998474121094,-5.885002136230469,4.970001220703125,2,0.0516030503289997,1.1308405883904824,97.58000183105469,1.1875163912929452,96.83000183105469,-2.0120692349411358,96.93000030517578,0.0516030503289997
2351,2017-07-20,98.11000061035156,99.13999938964844,97.93000030517578,99.11000061035156,8572900.0,-0.0014249301745388188,1.2830223988023262,-1.6393426220076543,72.20218727736102,59.05296164824145,-2.0926596691615202,-2.937353938462877,-3.66190003046799,-6.542258329288842,15.551495205851614,1.2099990844726562,0.46539985387893523,2.6635002136230526,-0.42114097777916015,5.748141405025265,1.121179617921939,4.205820809324166,-3.527763496471408,65.89404224466115,15.199472286161551,1.5423205957011068,7,-1.4650001525878906,-1.9449996948242188,-3.770000457763672,-5.745002746582031,5.239997863769531,3,0.04128022654736885,1.025959613974632,98.25,1.1308405883904824,97.58000183105469,1.1875163912929452,96.83000183105469,0.04128022654736885
2352,2017-07-21,99.5999984741211,100.48999786376952,99.08999633789062,99.5999984741211,17400200.0,0.01518701309244852,-1.745089532813711,-0.0,81.76857104543554,62.430459422444926,-3.00860556866553,-4.19757671145598,-5.021170197527539,-7.927624353596471,17.63783205811285,2.3799972534179545,0.7912860805356701,3.870998001098627,0.3582482482545686,7.383747753942686,2.114623124676598,5.627372877520656,-4.470829887148739,77.17951175806641,19.243248690836822,1.7563748764220284,7,-1.8899993896484375,-2.7599983215332173,-5.259998321533203,-7.2350006103515625,4.180000305175781,4,0.02921690468565119,1.2830223988023262,98.11000061035156,1.025959613974632,98.25,1.1308405883904824,97.58000183105469,0.02921690468565119
2353,2017-07-24,100.37000274658205,100.41999816894531,99.13999938964844,99.5500030517578,9186000.0,0.0077309667094123125,1.7826346560517476,100.0,86.94739090768894,66.00832945341998,-3.2976611718871567,-4.8383934706775875,-5.643968197087204,-8.604222439282168,18.961250336146353,1.279998779296875,1.2089093810125888,4.401502227783212,0.3237913763284155,8.479213079238008,2.3626468020558207,6.440357653510603,-4.490318060858087,96.90734015129094,30.33540919894476,2.0388554257273976,7,-2.3100051879883097,-3.530002593994169,-6.030002593994155,-8.005004882812514,3.399993896484361,0,0.028394922747156492,-1.745089532813711,99.5999984741211,1.2830223988023262,98.11000061035156,1.025959613974632,98.25,0.028394922747156492
2354,2017-07-25,99.98999786376952,100.8499984741211,99.8000030517578,100.6500015258789,6774900.0,-0.0037860403747519422,-1.019235001540533,-0.8048828143172049,82.42947362149556,68.81657024691431,-2.4581647038984187,-4.303344338819386,-5.138447704557819,-8.124727927699311,19.995610769305785,1.0499954223632955,1.5700200226558536,3.7829975128173743,-0.6526533630781728,8.218648388712921,1.5651720748695936,6.000822950765155,-3.464869333119182,73.93933929351677,1.6141967563986697,2.2178254379477744,7,-1.680000305175767,-2.969997406005845,-5.649997711181626,-7.624999999999986,3.7400054931640767,1,0.0408040995921759,1.7826346560517476,100.37000274658205,-1.745089532813711,99.5999984741211,1.2830223988023262,98.11000061035156,0.0408040995921759
2355,2017-07-26,100.8499984741211,100.98999786376952,99.86000061035156,100.01000213623048,7205400.0,0.008600866373887461,1.0178610354223692,-1.272714662227722,90.77252533785821,72.35175000456968,-2.889973329610399,-4.948439732860166,-5.876470523540604,-8.88337950210196,21.53729789536229,1.1299972534179545,1.8686780521382218,4.345498275756839,-0.5002335683728631,9.19123011988654,1.922632353691995,6.768364197821683,-3.6328907525154364,95.42485289717806,13.654600022735309,2.4228659220648474,7,-2.2949981689453125,-3.7599983215332173,-6.597497940063477,-8.485000610351562,2.6699981689453125,2,0.023103637742271088,-1.019235001540533,99.98999786376952,1.7826346560517476,100.37000274658205,-1.745089532813711,99.5999984741211,0.023103637742271088
2356,2017-07-27,99.56999969482422,101.18000030517578,98.5500030517578,100.97000122070312,10543900.0,-0.01269210509334151,1.8901073564982067,-1.6666757493188293,78.4491508169135,74.796435798939,-1.1632359402263432,-3.5894183792358803,-4.484273639984281,-7.510840998556375,21.946468259774072,2.629997253417983,2.099766188379448,2.8984996795654325,-2.134014939750685,7.93101429888155,0.3822423699073738,5.414756989223491,-1.6737717476290612,38.7831828242717,-44.93686592509031,2.5162573096580583,7,-0.6850013732910156,-2.384998321533203,-5.317499160766602,-7.2050018310546875,4.3300018310546875,3,0.03665764323657661,1.0178610354223692,100.8499984741211,-1.019235001540533,99.98999786376952,1.7826346560517476,100.37000274658205,0.03665764323657661
2357,2017-07-28,99.1500015258789,99.58999633789062,98.51000213623048,99.12000274658205,6558800.0,-0.004218119616677507,1.3736438788000425,-0.021427676143444107,72.11331728224002,76.37742384844464,-0.4416590831816052,-2.948038549740602,-3.909833809687896,-7.001721872549865,22.9420427635157,1.079994201660142,2.2507724802246827,2.2420013427734347,-2.7895732502835386,7.273575935830408,-0.273785953755052,4.757788639301921,2.029998779296875,23.970031031940206,-56.86517517505328,2.515787296528484,7,-0.2550010681152344,-1.9650001525878906,-4.897500991821289,-6.785003662109375,3.8600006103515767,4,0.04236002908326686,1.8901073564982067,99.56999969482422,1.0178610354223692,100.8499984741211,-1.019235001540533,99.98999786376952,0.04236002908326686
2358,2017-07-31,99.55999755859376,100.0,99.13999938964844,99.5,7576600.0,0.004135108687898903,-1.2051332211745374,2.000000000001421,72.38402812756149,77.46520718612362,-0.473471300324519,-3.05968054284817,-4.155827744398536,-7.317711377208184,24.267725974912633,0.8600006103515625,2.4322218061601717,2.3629974365234574,-2.575206087432292,7.301200960479207,-0.10610432545441029,4.832099198501325,1.620002746582017,39.32569821866395,-38.56408761684569,2.469101761977873,7,-0.19499588012696734,-2.3749961853027486,-5.369997024536147,-7.194999694824233,3.620002746582017,0,0.0423865139030315,1.3736438788000425,99.1500015258789,1.8901073564982067,99.56999969482422,1.0178610354223692,100.8499984741211,0.0423865139030315
2359,2017-08-01,100.87000274658205,101.06999969482422,99.95999908447266,100.36000061035156,6018100.0,0.013157947168663808,1.4395724166841333,8.50038148524746,73.90419780124044,78.99676024642163,-1.4166918196356306,-3.981556079813501,-5.308050428637685,-8.527533144711839,26.217078381879492,1.5100021362304545,2.6369800177199636,3.2970024108886804,-1.5522364897071697,8.14624131148453,0.8723829605907554,5.721621861186605,0.25659759521482783,88.38959658477253,11.742979329357354,2.424619450297922,8,-1.3150024414062642,-3.68500137329103,-6.497503280639663,-8.505004882812514,3.6899948120117188,1,0.028749814786563244,-1.2051332211745374,99.55999755859376,1.3736438788000425,99.1500015258789,1.8901073564982067,99.56999969482422,0.028749814786563244
2360,2017-08-02,101.27999877929688,101.27999877929688,100.23999786376952,101.02999877929688,5955600.0,0.004064598211074522,7.320007324218864,0.4901940251619233,76.75350012002147,79.5024616733839,-1.5105312676744944,-4.025358522752214,-5.579003922040215,-8.843844244204433,28.305377920090258,1.040000915527358,2.8710661011631657,3.343498611450201,-1.4709762482223425,8.157973471122745,0.9362611816139292,5.750736041286473,-2.769996643066392,100.0,22.48735921187489,2.4072374298362753,8,-1.3849983215332031,-4.0449981689453125,-6.752500534057617,-8.764999389648438,3.1500015258789062,2,0.02419040883852719,1.4395724166841333,100.87000274658205,-1.2051332211745374,99.55999755859376,1.3736438788000425,99.1500015258789,0.02419040883852719
2361,2017-08-03,100.58999633789062,101.0999984741211,100.33000183105469,100.94000244140624,5697500.0,-0.00681282039615605,1.2985037236101937,-1.4000244140624432,68.90493758950537,78.07316906716945,-0.4824847228306055,-2.906273323350888,-4.772841029005605,-8.06928556482552,30.96419181142556,0.9499969482421875,2.9916176391453178,2.286496353149417,-2.1260462869949777,6.6990389932938115,0.08022503307722673,4.492767673221607,-2.0245942687988077,75.09013438216965,-1.2525251986514263,2.2062713200721937,8,-0.6949958801269531,-3.3549957275390625,-5.882497787475586,-8.074996948242188,5.560005187988281,3,0.02912814804499697,7.320007324218864,101.27999877929688,1.4395724166841333,100.87000274658205,-1.2051332211745374,99.55999755859376,0.02912814804499697
2362,2017-08-04,100.88999938964844,101.33999633789062,100.61000061035156,100.95999908447266,4618000.0,0.0029824342646367352,-1.3174568574023615,0.19999564042201526,70.54653619481807,76.25085187685046,-0.6484490020914819,-2.800933121402494,-4.981428517246741,-8.273187879569534,33.45419602637415,0.75,3.12967150904673,2.237999343872076,-1.8020859801190028,6.278084667863155,0.2179566818765437,4.258042005867608,-2.2703053863525184,79.5455648880905,3.255673037042243,2.0200426619955363,8,-0.9650001525878906,-3.625,-6.004999160766602,-8.21500015258789,5.319999694824219,4,0.029834494542967605,1.2985037236101937,100.58999633789062,7.320007324218864,101.27999877929688,1.4395724166841333,100.87000274658205,0.029834494542967605
2363,2017-08-07,101.48999786376952,101.54000091552734,100.58999633789062,100.91999816894531,7047100.0,0.0059470559792931255,1.8358100183331625,-8.142888283378543,70.09247011168065,74.88007370909324,-1.1989512681355592,-3.0534262569894537,-5.488569432344917,-8.778528788220214,35.406662141391976,0.9500045776367188,3.20874238287918,2.5179977416992045,-1.3440779203669564,6.3800734037653655,0.5869599106661241,4.449035572732285,-2.761491767089808,96.83525355635516,21.59951055599582,1.931037831033079,8,-1.4649963378906108,-4.12499618530272,-6.572496414184556,-8.569999694824205,4.3400039672851705,0,0.014976887421963347,-1.3174568574023615,100.88999938964844,1.2985037236101937,100.58999633789062,7.320007324218864,101.27999877929688,0.014976887421963347
2364,2017-08-08,101.27999877929688,101.72000122070312,100.93000030517578,101.5,6283700.0,-0.0020691603989836382,1.393928885189809,-0.38596726051051006,66.3430279546812,72.16568511096247,-0.8791769162487526,-2.509792066115466,-5.174310355495152,-8.476048392110386,37.31703575076152,0.7900009155273438,3.049762418902233,2.0144989013671903,-1.5915028757854515,5.620500678519832,0.21149801279086944,3.8174997899435112,-2.382802993486308,70.27017274353464,-2.13630685400436,1.8030008885763191,8,-1.1649971008300781,-3.8249969482421875,-6.384998321533203,-8.180000305175781,4.8000030517578125,1,0.01875988890974689,1.8358100183331625,101.48999786376952,-1.3174568574023615,100.88999938964844,1.2985037236101937,100.58999633789062,0.01875988890974689
2365,2017-08-09,100.97000122070312,101.3000030517578,100.5999984741211,100.76000213623048,6902100.0,-0.0030607974163712193,-1.641494767450176,-0.9545359966707635,65.14830439983186,70.68781328684227,-0.6150454350801198,-1.921032373869167,-4.763117382489128,-8.077626635034932,38.642228267456716,0.7000045776367045,2.7464335289631663,1.4650012969970732,-1.9068088885653651,4.836811482559511,-0.22090379578413888,3.150906389778285,-1.8469810001011524,46.043141775069984,-26.064045575274093,1.6859050927812165,8,-0.8549995422363281,-3.5149993896484375,-6.182500839233398,-7.720001220703125,4.330001831054673,2,0.03555507868167229,1.393928885189809,101.27999877929688,1.8358100183331625,101.48999786376952,-1.3174568574023615,100.88999938964844,0.03555507868167229
2366,2017-08-10,99.48999786376952,100.87999725341795,99.43000030517578,100.54000091552734,8560800.0,-0.014657852223835977,-1.4786311410200992,-5.0000363306089435,49.41675229164805,68.16597273233207,0.9525914042415451,-0.17016002437718214,-3.2134713578569887,-6.499982388348684,39.425080273610845,1.5400009155273438,2.490170880203422,-0.19250183105469887,-3.1183984833111253,2.7333948212017276,-1.655450157182912,1.2704464950735144,-0.15921916315944884,2.6199796771661767,-66.00165232825368,1.462948326128214,8,0.9400024414062642,-2.0349960327148295,-4.7024974822997905,-5.699996948242173,5.3400039672851705,3,0.04965325708590873,-1.641494767450176,100.97000122070312,1.393928885189809,101.27999877929688,1.8358100183331625,101.48999786376952,0.04965325708590873
2367,2017-08-11,100.08999633789062,100.3000030517578,99.52999877929688,99.5500030517578,5268200.0,0.006030741652469196,-1.6551787640419389,-0.5142778254109027,48.48808669494863,65.51086812870841,0.5587075581164669,-0.5494518580990757,-3.7408996362032667,-6.979976490838894,39.820731208195205,0.8100051879882812,2.0685178290755744,0.24949684143066975,-2.3764730614418,2.8754667443031394,-1.063488110005565,1.5624817928669046,-0.6599960327148438,28.820775932434913,-34.72657341639186,1.3129849514362344,8,0.4850044250488281,-2.4799957275390625,-5.342494964599609,-6.299995422363281,5.32000732421875,4,0.0605455630903462,-1.4786311410200992,99.48999786376952,-1.641494767450176,100.97000122070312,1.393928885189809,101.27999877929688,0.0605455630903462
2368,2017-08-14,101.87000274658205,102.11000061035156,100.75,100.9800033569336,5657600.0,0.01778405908500935,-1.0148066098514819,1.6481675096781314,58.818031130209356,63.83462738748274,-0.9601336081911711,-2.0369495823527046,-5.450334219727267,-8.635754443180474,40.611405965169446,2.0200042724609375,1.8970909567511853,1.7775032043457202,-0.5862746353659531,4.1412810440573935,0.5956142844898835,2.959392124201557,-2.440002441406264,91.04485684923176,27.621829332931355,1.181888919855834,8,-1.1000022888183736,-3.740001678466811,-7.12250137329103,-8.080001831054702,3.0999984741210795,0,0.042603280856750914,-1.6551787640419389,100.08999633789062,-1.4786311410200992,99.48999786376952,-1.641494767450176,100.97000122070312,0.042603280856750914
2369,2017-08-15,102.62999725341795,102.77999877929688,101.97000122070312,102.36000061035156,5386000.0,0.007460434733927768,1.8420982184684986,0.3033672227270181,58.42802647169316,61.798463648779595,-1.613941512850701,-2.528869225843863,-6.142365878299742,-9.271268864771997,41.28784497586292,0.9099960327148295,1.8822955846736988,2.2849979400634624,-0.02705260372690077,4.5970484838538255,1.1289726681682737,3.441023211958651,-3.0999984741210795,95.52234047156469,34.65411978145741,1.156025271895185,8,-1.5249977111816264,-3.7749977111816264,-7.882495880126939,-8.83999633789061,2.6800003051758097,1,0.031180012309024674,-1.0148066098514819,101.87000274658205,-1.6551787640419389,100.08999633789062,-1.4786311410200992,99.48999786376952,0.031180012309024674
2370,2017-08-16,103.31999969482422,103.93000030517578,102.63999938964844,102.76000213623048,13408300.0,0.006723204324974086,-2.224989986457876,2.074090819181158,68.80641695516029,61.78751691163014,-2.217312361011892,-2.971937640512948,-6.730485447180257,-9.836784332302372,41.850948522317445,1.3000030517578267,1.8623267992034158,2.7215003967285156,0.26909644367778185,5.173904349779249,1.4952984202031416,3.9477023732538896,-3.400000915527343,86.44443088107639,21.84147566725497,1.2262019765253693,8,-1.6399993896484375,-3.5400009155273438,-8.572498321533203,-9.529998779296875,2.2399978637695455,2,0.026713145028868235,1.8420982184684986,102.62999725341795,-1.0148066098514819,101.87000274658205,-1.6551787640419389,100.08999633789062,0.026713145028868235
2371,2017-08-17,102.16000366210938,103.52999877929688,102.16000366210938,103.33000183105469,7381600.0,-0.011227216764819192,-1.3418756602370985,-2.089291553133568,64.05229875600254,61.065934973983964,-0.9065206666839316,-1.5736503188701931,-5.4896564218182675,-8.553950626303134,41.85158157605577,1.3699951171875,1.688766444048838,1.359004211425784,-0.8884925659936869,3.606500988845255,0.23525582271605572,2.4827526001355125,-1.678604669189454,59.772817517083766,-9.558081836522376,1.1237483887097348,8,-0.48000335693359375,-2.3100051879882812,-7.400003433227539,-8.370002746582031,0.8599929809570312,3,0.030736093158667765,-2.224989986457876,103.31999969482422,1.8420982184684986,102.62999725341795,-1.0148066098514819,101.87000274658205,0.030736093158667765
2372,2017-08-18,102.51000213623048,103.08999633789062,101.94000244140624,102.08000183105469,5670900.0,0.003425983374851116,-2.239423603872639,-0.3675222035291017,63.84978476514005,60.37230326881278,-1.1203748812265104,-1.7860313095254412,-5.753088289241575,-8.780543638632551,41.184587856436316,1.1499938964843892,1.44788581166668,1.5635025024414233,-0.7328689671076347,3.8598739719904813,0.4153167676668943,2.7116882372159523,-1.5457989595947481,55.345973815345126,-17.04589245829394,1.148185734774526,8,-0.8300018310547017,-2.4850006103515767,-7.687500000000014,-8.615001678466811,0.43000030517575283,4,0.022631934898811545,-1.3418756602370985,102.16000366210938,-2.224989986457876,103.31999969482422,1.8420982184684986,102.62999725341795,0.022631934898811545
2373,2017-08-21,103.22000122070312,103.3499984741211,102.33000183105469,102.62000274658205,5395000.0,0.006926144470557061,1.3721045767869342,1.3953442983622637,61.69154002245543,59.85547127634326,-1.7423975201372173,-2.394326452117241,-6.317161719790761,-9.36271380459354,40.52540326906262,1.0199966430664062,1.3796758926297201,2.1310016632080107,-0.3601876696998687,4.62219099611589,0.885406996754071,3.3765963296619503,-1.8405864460717822,64.32161574647405,-5.796864556572487,1.2455946664539375,8,-1.5400009155273438,-2.960002899169922,-8.037498474121094,-8.854999542236328,0.6699981689453125,0,0.021216841847575996,-2.239423603872639,102.51000213623048,-1.3418756602370985,102.16000366210938,-2.224989986457876,103.31999969482422,0.021216841847575996
2374,2017-08-22,104.06999969482422,104.1999969482422,103.13999938964844,103.44000244140624,5481000.0,0.00823482332947889,1.3820390388587935,1.049998092646565,63.298386480913784,59.649924840907914,-2.4082700820165286,-3.0809510640686995,-6.974176694926825,-10.075928530068524,39.792060441537494,1.0599975585937642,1.29162011153079,2.7770000457763615,0.01161811773344823,5.542381973819275,1.3943090817548978,4.159691009797825,-2.333502945916649,94.24789515971074,26.756324790559262,1.3826909640214597,8,-2.2550010681152344,-3.6650009155273438,-8.887496948242188,-9.704998016357422,0.5100021362304688,1,0.008648040054944461,1.3721045767869342,103.22000122070312,-2.239423603872639,102.51000213623048,-1.3418756602370985,102.16000366210938,0.008648040054944461
2375,2017-08-23,103.18000030517578,103.97000122070312,102.98999786376952,103.7699966430664,5057200.0,-0.008551930357050819,-1.020622935346832,-0.9365062064789375,62.114149785998585,61.060746784724635,-1.3095254314347642,-2.1159284029963885,-5.948492749630788,-9.05069664809946,38.90331372506564,1.0800018310547017,1.1494949140977297,1.770500564575201,-1.1102130804257655,4.6512142095761675,0.33014374207471064,3.2108573870756913,-1.0493435243746774,54.867295474340125,-11.181316704248474,1.4403568225004848,8,-1.31500244140625,-2.3050003051757812,-7.807498931884766,-8.625,2.059997558593736,2,0.02064350888852573,1.3820390388587935,104.06999969482422,1.3721045767869342,103.22000122070312,-2.239423603872639,102.51000213623048,0.02064350888852573
2376,2017-08-24,103.22000122070312,103.5,102.63999938964844,103.31999969482422,4082300.0,0.00038768090142493605,2.739140530409832,0.16948999120674493,61.16971940193697,62.46981708550112,-0.8546599794012195,-1.9694336659189702,-5.857283805965324,-8.961683429726918,39.33021482295929,0.8600006103515625,1.080202231380099,1.6280014038085966,-1.2243644611292126,4.480367268746406,0.201818471339692,3.054184336277501,-0.75825001311145,56.63725179088648,-7.385838770090956,1.4261829324689046,8,-0.7450027465820312,-2.1550025939941406,-7.382499694824219,-8.375,2.220001220703111,3,0.022669989442136274,-1.020622935346832,103.18000030517578,1.3820390388587935,104.06999969482422,1.3721045767869342,103.22000122070312,0.022669989442136274
2377,2017-08-25,103.3499984741211,103.87999725341795,103.16000366210938,103.6500015258789,4467400.0,0.0012594192199244514,-1.117651018759495,3.0000762951094835,59.337360472348834,62.52752034573884,-0.529251572652214,-1.8642241718464305,-5.8147816992323555,-8.951339869093957,39.88980331454136,0.7199935913085795,1.0544781581746463,1.5479988098144588,-1.1622609286674646,4.258258548296382,0.19286894057350423,2.9031286790554134,-0.7099990844726562,54.545417455447065,-5.107095876888664,1.355129869240961,8,-0.279998779296875,-1.9949989318847514,-6.944997787475586,-8.099998474121094,2.2399978637695312,4,-0.0031930511458819755,2.739140530409832,103.22000122070312,-1.020622935346832,103.18000030517578,1.3820390388587935,104.06999969482422,-0.0031930511458819755
2378,2017-08-28,103.77999877929688,103.83000183105469,103.26000213623048,103.6500015258789,3919900.0,0.004160622269224756,3.9564467442862066,-0.43331977010325007,62.278987223378,62.95540487370383,-0.7373689546856497,-2.067883961443272,-6.063729440016232,-9.24106594893955,40.25796254670621,0.5699996948242045,1.3558724913634705,1.7669990539550753,-0.8642563530168843,4.398254460927035,0.4513713504691026,3.082626757441048,-1.1399993896484375,73.0769983176174,14.157515338905739,1.3156277034859762,8,-0.7099990844726562,-2.4249992370605327,-6.504999160766602,-7.854999542236328,1.5299987792968892,0,-0.008094009903363064,-1.117651018759495,103.3499984741211,2.739140530409832,103.22000122070312,-1.020622935346832,103.18000030517578,-0.008094009903363064
2379,2017-08-29,103.7699966430664,104.06999969482422,102.63999938964844,102.91999816894531,7135300.0,-9.63782650618139e-05,-1.0283749343924333,6.538587945301955,64.17002125883496,62.44024979633435,-0.6131291366678226,-1.928349421956284,-5.889045653047248,-9.09038164761354,39.86470696938401,1.4300003051757812,1.6565355629184069,1.611997222900385,-1.0731175614685355,4.297112007269305,0.2694398307159247,2.954554615084845,0.43000030517579546,79.02077008851163,17.70943594236256,1.3425573921844578,8,-0.6999969482421875,-2.414997100830064,-6.3199977874756,-7.844997406005859,2.470001220703111,1,0.0011564300902389135,3.9564467442862066,103.77999877929688,-1.117651018759495,103.3499984741211,2.739140530409832,103.22000122070312,0.0011564300902389135
2380,2017-08-30,103.7300033569336,104.0,103.5199966430664,103.6999969482422,8712700.0,-0.0003854031745840203,-1.461511375418142,0.03530172065593287,75.11855410098663,63.6698337235548,-0.5686614630695459,-1.787018201585127,-5.668222397052233,-8.902922044578403,39.353924400248786,0.48000335693359375,1.7116097098200385,1.4495037078857393,-1.2899519355125761,4.188959351284055,0.0797758861865816,2.819231529584897,0.43879364013673694,76.22403738936046,7.179293564857886,1.3697278216991575,8,-0.660003662109375,-2.3750038146972514,-6.065004348754883,-7.625003814697266,3.0,2,0.0081943357429215,-1.0283749343924333,103.7699966430664,3.9564467442862066,103.77999877929688,-1.117651018759495,103.3499984741211,0.0081943357429215
2381,2017-08-31,103.5199966430664,104.19000244140624,103.02999877929688,104.05999755859376,13766000.0,-0.0020245513069594434,1.8999704364909744,-17.99618611747658,71.30436183632523,64.49812006479759,-0.162545563804656,-1.4190012729057315,-5.281255872868741,-8.547089187132059,38.61793489300772,1.1600036621093608,1.7192744861264089,1.0929969787597713,-1.5783416594092046,3.764335616928747,-0.24267234032471663,2.4286662978442592,-0.8799972534179688,56.773904568768295,-16.641822391131505,1.3356693190844866,8,-0.25499725341796875,-2.164997100830064,-5.69749641418457,-7.344997406005859,3.4900054931640767,3,0.016615159162278736,-1.461511375418142,103.7300033569336,-1.0283749343924333,103.7699966430664,3.9564467442862066,103.77999877929688,0.016615159162278736
2382,2017-09-01,103.9000015258789,104.08000183105469,103.44000244140624,104.04000091552734,4466800.0,0.003670835540332762,4.818143986683442,0.25925768942764826,65.26316272538277,64.89496703178953,-0.36279567221835407,-1.6463514593428812,-5.457216226134506,-8.777418055102103,37.72562029772894,0.6399993896484517,1.5623044739066358,1.3225017547607365,-1.3232733108990686,3.9682768204205416,-0.0003857780691731705,2.645389287590646,-1.2290020751953108,81.29030035144442,9.687131645174759,1.322887532829905,9,-0.48000335693359375,-2.545001983642564,-5.865001678466797,-7.630001068115234,3.409996032714858,4,0.014821952771037816,1.8999704364909744,103.5199966430664,-1.461511375418142,103.7300033569336,-1.0283749343924333,103.7699966430664,0.014821952771037816
2383,2017-09-05,103.01000213623048,103.45999908447266,102.26000213623048,103.4000015258789,6337500.0,-0.008565922777457824,3.7059210723154155,2.785722070844585,52.80239639550449,63.72874591118849,0.5523703461794582,-0.6710431726513235,-4.421855190225031,-7.738684027133402,36.24867032034625,1.6399993896484233,1.5166702112492487,0.35650215148926634,-2.244690866855038,2.9576951698335705,-0.9440943576828857,1.6570986606614184,1.1800003051757528,38.86009748230077,-28.489859372895808,1.3005965091721505,9,0.21500015258787641,-1.3400039672851705,-4.970001220703139,-6.740001678466811,5.430000305175753,1,0.025046055219454466,4.818143986683442,103.9000015258789,1.8999704364909744,103.5199966430664,-1.461511375418142,103.7300033569336,0.025046055219454466
2384,2017-09-06,103.18000030517578,103.75,103.0999984741211,103.33999633789062,6372200.0,0.001650307401416029,-3.0625134110578642,0.41024687976839397,48.88179303116354,62.25848404954015,0.27138869119433195,-0.7287636990366764,-4.429913605808082,-7.7604828405144985,34.68392636712371,0.739997863769517,1.4570918986237587,0.43150024414062216,-2.0962268834495887,2.959227371730833,-0.8323633196544904,1.6953638079357347,0.9714021301269327,47.668291371670016,-16.55308812109464,1.263863563795106,9,0.045001983642578125,-1.3650016784667969,-4.904998779296875,-6.909999847412109,4.930000305175781,2,0.02064350888852573,3.7059210723154155,103.01000213623048,4.818143986683442,103.9000015258789,1.8999704364909744,103.5199966430664,0.02064350888852573
2385,2017-09-07,104.55999755859376,105.44000244140624,103.61000061035156,103.70999908447266,6508600.0,0.013374658357592217,-2.485732970027221,-5.312622192551708,68.51848363328976,63.07501340857935,-0.9971286904603147,-1.9246975913664386,-5.618280445387413,-8.99776060949526,33.88248376338009,2.2600021362304545,1.4179325780616523,1.631997680664071,-0.8737318558469838,4.137727217175126,0.3791329124085365,2.8848624489196055,-2.2999954223632812,72.32689313330631,7.231215162163693,1.2528647682555307,9,-0.7099952697754048,-2.1249961853027486,-6.189996719360366,-8.289997100830092,4.100006103515611,3,0.01606733305664343,-3.0625134110578642,103.18000030517578,3.7059210723154155,103.01000213623048,4.818143986683442,103.9000015258789,0.01606733305664343
2386,2017-09-08,104.43000030517578,104.7699966430664,104.05999755859376,104.33000183105469,5787200.0,-0.0012432790402958638,-1.2187228056791224,0.11764547486334187,65.33546209065085,63.74146914394624,-0.757055476020966,-1.4815940404615446,-5.337088847654229,-8.723073603618005,34.44140974944243,0.709999084472642,1.2828287851690163,1.255000305175784,-0.7470880072571049,3.257088617608673,0.2539561489593467,2.2560444613922215,-2.106398162841785,68.23892958165507,1.8310803181478263,1.0010441562164436,9,-0.5799980163574219,-1.9949989318847656,-5.864999771118164,-7.935001373291016,3.870002746582017,4,0.022024351671325437,-2.485732970027221,104.55999755859376,-3.0625134110578642,103.18000030517578,3.7059210723154155,103.01000213623048,0.022024351671325437
2387,2017-09-11,106.1500015258789,106.1500015258789,105.1500015258789,105.4800033569336,6956000.0,0.01647037456360012,1.9850827848504862,6.700083924620432,70.15131814379998,64.61617257954869,-2.277623937611125,-2.871542323797371,-6.824441055291345,-10.287233719101906,35.30004703658763,1.720001220703125,1.2690787891358326,2.672001266479498,0.8061360380278728,4.537866494931123,1.7390686522536782,3.6049338807053175,-3.764071377563468,100.0,31.95150034140167,0.9329326142258152,9,-1.9449996948242188,-3.3600006103515625,-7.585000991821289,-9.295001983642578,1.3899993896484375,0,0.008101748450205282,-1.2187228056791224,104.43000030517578,-2.485732970027221,104.55999755859376,-3.0625134110578642,103.18000030517578,0.008101748450205282
2388,2017-09-12,106.20999908447266,106.63999938964844,105.76000213623048,106.63999938964844,5212400.0,0.0005652148632246945,3.0930075761607543,-0.6417932542303401,66.51235185660497,64.87643153485647,-2.186623437515408,-2.729679292689198,-6.625663455450535,-10.211813192495597,35.21872011913103,0.8799972534179545,1.2792604382784702,2.5149990081787053,0.43890524904620065,4.59109276731121,1.476952128612453,3.5530458877449576,-3.6735060810546827,87.85310186532183,22.163641971240736,1.0380468795662547,9,-1.7599983215332031,-3.174999237060547,-7.614999771118164,-9.139999389648438,1.590003967285142,1,0.010356825944855208,1.9850827848504862,106.1500015258789,-1.2187228056791224,104.43000030517578,-2.485732970027221,104.55999755859376,0.010356825944855208
2389,2017-09-13,105.83000183105469,106.26000213623048,105.23999786376952,106.26000213623048,6215700.0,-0.003577791702227051,3.744202551409481,1.000000000000033,72.1943414624172,64.55151901945986,-1.6580457095631687,-2.2110135057291416,-5.9721089457818834,-9.69723272822145,34.6185264283613,1.020004272460966,1.3097972116184025,1.975001525878909,-0.24383103461299527,4.1938340863708135,0.8655852456329569,3.0844178061248613,-3.047298444462882,73.26739653731103,5.952518009767161,1.1094162802459488,9,-1.3800010681152344,-2.795001983642578,-7.135000228881836,-8.65999984741211,1.1899948120117188,2,0.02466219942543435,3.0930075761607543,106.20999908447266,1.9850827848504862,106.1500015258789,-1.2187228056791224,104.43000030517578,0.02466219942543435
2390,2017-09-14,106.08000183105469,106.83999633789062,105.5,105.5,8154000.0,0.002362279086029817,-3.620662439820052,-1.348840510281888,73.13919093755247,64.75538891959623,-1.7205798715625917,-2.3648882506085585,-5.961283655648117,-9.821006419601446,33.596776238122175,1.339996337890625,1.2826638786314106,2.087001419067377,-0.3265049065099106,4.500507744644665,0.8802482562787333,3.293754581856021,-3.0658606842794853,72.662056095285,3.831437081724559,1.206753162788643,9,-1.5300025939941406,-2.9450035095214844,-7.295000076293945,-8.819999694824219,1.4700012207031108,3,0.019136488916449146,3.744202551409481,105.83000183105469,3.0930075761607543,106.20999908447266,1.9850827848504862,106.1500015258789,0.019136488916449146
2391,2017-09-15,105.3000030517578,106.13999938964844,104.9499969482422,105.73999786376952,12622900.0,-0.007352929542168818,-1.0877107272642887,-0.7586093499250217,64.27530185283844,64.64562660042463,-0.7392769532645787,-1.409871925702035,-4.899644698813276,-8.922187004896287,32.842848834825716,1.1900024414062358,1.2238567240669624,1.1500026702880746,-1.1680822802038762,3.4680876207800253,-0.009039804957893693,2.309045145534043,-1.979793489693364,18.518847436279042,-49.96578155518496,1.1590424752459718,9,-0.7500038146972514,-2.165004730224595,-6.515001296997056,-8.04000091552733,2.2299957275390767,4,0.03190883678037548,-3.620662439820052,106.08000183105469,3.744202551409481,105.83000183105469,3.0930075761607543,106.20999908447266,0.03190883678037548
2392,2017-09-18,104.83000183105469,105.5199966430664,104.62000274658205,105.3499984741211,7330300.0,-0.004463449260035612,1.0930261441967004,1.181824487177264,57.64194903960625,65.18335467199151,-0.13799347412117413,-0.7980677904018592,-4.169257293575214,-8.330261404648326,32.16915502000181,0.8999938964843608,1.0693064761475313,0.5640014648437557,-1.6378110673029767,2.765813996990488,-0.5369048012296105,1.6649077309171219,-1.2282093269241585,9.459445526996214,-56.03000672523171,1.1009062660733673,9,0.13999557495117188,-1.6450042724609375,-5.887500762939453,-7.569999694824219,3.5800018310546875,0,0.03310122255168335,-1.0877107272642887,105.3000030517578,-3.620662439820052,106.08000183105469,3.744202551409481,105.83000183105469,0.03310122255168335
2393,2017-09-19,105.41000366210938,105.93000030517578,104.83000183105469,105.12999725341795,9754400.0,0.0055327847078494585,-1.5000043348967862,-0.5384773390847876,61.021560232778725,66.53221769439318,-0.3819157883156521,-1.2707392383565548,-4.51448297774202,-8.780215581213412,31.418081510242924,1.0999984741210938,0.997581106743894,1.0345031738281278,-1.1661054176333892,3.235111765289645,-0.06580112190262355,2.1348074695588792,-1.5491548512780327,35.585729554366054,-27.02751534243697,1.1003042957307578,9,-0.18500518798828125,-1.6150054931640625,-6.317502975463867,-8.150001525878906,4.079994201660142,1,0.020206784739764005,1.0930261441967004,104.83000183105469,-1.0877107272642887,105.3000030517578,-3.620662439820052,106.08000183105469,0.020206784739764005
2394,2017-09-20,104.97000122070312,105.7699966430664,104.45999908447266,105.5,8198600.0,-0.004174200039084308,1.4486117251115895,-1.892809460232595,57.90814563961833,65.3532912506519,0.3785042389461637,-0.8009172498144466,-3.8502930515686558,-8.205336335916087,30.106964177794193,1.30999755859375,0.9793880289914512,0.5495006561279325,-1.661587267072619,2.760588579328484,-0.5560433054723433,1.6550446177282083,-0.8708206077070457,21.428685915416203,-37.832714185447394,1.1055439616002725,9,0.4799957275390625,-0.5800018310546875,-5.520000457763672,-7.5149993896484375,4.830001831054673,2,0.026960100963555167,-1.5000043348967862,105.41000366210938,1.0930261441967004,104.83000183105469,-1.0877107272642887,105.3000030517578,0.026960100963555167
2395,2017-09-21,105.30999755859376,105.61000061035156,104.6500015258789,105.0,4777600.0,0.0032389857477068684,1.109879606962004,-0.5849024011055718,61.2296258147521,64.8970872199965,0.1744262478411116,-1.0257483264829688,-3.982351948281149,-8.407748212412386,28.894740322839574,0.9599990844726562,1.1515085820153956,0.7829971313476705,-1.3812015735778118,2.9471958362731527,-0.29910222111506357,1.8650964838104045,-0.991551687606119,50.595138078392864,-8.609921206111736,1.0820993524627387,9,0.3400001525878764,-0.9199981689453267,-5.329998016357436,-7.5199966430664205,4.400001525878892,3,0.01623776587328485,1.4486117251115895,104.97000122070312,-1.5000043348967862,105.41000366210938,1.0930261441967004,104.83000183105469,0.01623776587328485
2396,2017-09-22,105.55999755859376,105.68000030517578,105.05999755859376,105.20999908447266,4959400.0,0.002373943650135324,1.1016900934917342,1.129036227603853,60.58672463976854,63.834354608437444,0.11350976375642574,-1.1504366352689885,-4.0094852334761555,-8.537751159461678,28.03065681421607,0.620002746582017,1.3715267939275009,0.9159973144531364,-1.2032328420849296,3.0352274709912024,-0.14361776381589664,1.9756123927221694,-1.099998474121108,74.8297660320963,17.657498533987244,1.0596150782690343,9,0.09000015258787641,-1.1699981689453267,-4.829998016357436,-7.194995880126967,4.4800033569335795,4,0.018851890291674556,1.109879606962004,105.30999755859376,1.4486117251115895,104.97000122070312,-1.5000043348967862,105.41000366210938,0.018851890291674556
2397,2017-09-25,103.0199966430664,105.6500015258789,102.75,105.5,9395300.0,-0.024062153981364687,1.0863272234282249,-7.085754768392083,50.052658151320955,62.005499752294774,2.4170014160831244,1.4372629698988106,-1.3034530798505841,-5.889708248105592,26.30675520991288,2.9000015258789062,1.279938074754611,-1.6075035095214787,-3.7737712299091726,0.5587642108662152,-2.6906373697153327,-0.5243696493276246,3.8199996948242188,8.490459658980493,-48.89149221940202,1.0831338601938487,9,1.7750015258789062,1.3700027465820312,-2.2549972534179688,-4.654994964599609,6.9600067138671875,0,0.04377792936507552,1.1016900934917342,105.55999755859376,1.109879606962004,105.30999755859376,1.4486117251115895,104.97000122070312,0.04377792936507552
2398,2017-09-26,102.94000244140624,104.0199966430664,102.87999725341795,103.11000061035156,6263600.0,-0.0007764919847291774,-6.861833105334485,0.06854755598215051,48.72341375322113,59.397618895717436,2.217567612757591,1.529519367161484,-1.0517102323246803,-5.703914440959053,24.489691820807145,1.1399993896484517,1.2233969893177061,-1.645497894287118,-3.9112386458434685,0.6202428572692327,-2.778368270065286,-0.5126275185089497,3.818193969726579,6.291478563145471,-50.15793443408741,1.132870375778173,9,1.8549957275390767,1.609996795654311,-2.087501525878892,-4.575000762939439,8.129997253417983,1,0.05313776074385346,1.0863272234282249,103.0199966430664,1.1016900934917342,105.55999755859376,1.109879606962004,105.30999755859376,0.05313776074385346
2399,2017-09-27,103.88999938964844,104.12000274658205,102.9000015258789,103.06999969482422,8337400.0,0.009228647034304593,-1.1034575745019746,-4.82357957095373,46.26533323580391,56.41163470663426,1.0766642379532954,0.6208025544534479,-1.8395568429626223,-6.533050808163253,23.273662963925272,1.2200012207031392,0.9883561119055315,-0.7015010833740263,-2.9587684456742096,1.555766278926157,-1.830134764524118,0.4271325977760654,2.788033093261717,38.90782494577402,-14.891533391995246,1.1286336811500892,9,0.5550003051757812,0.6599998474121094,-2.9200000762939453,-5.524997711181641,7.090003967285156,2,0.05390315244028243,-6.861833105334485,102.94000244140624,1.0863272234282249,103.0199966430664,1.1016900934917342,105.55999755859376,0.05390315244028243
2400,2017-09-28,104.58000183105469,104.9800033569336,103.73999786376952,103.75,5947800.0,0.006641663735296843,-1.9176390334972253,1.0121977316499038,50.78699719401336,54.91293418898702,0.16931606256659393,-0.0023769405537734656,-2.377647217517577,-7.094238951460341,22.17769325949332,1.2400054931640767,0.7967216672798543,-0.05399856567382244,-2.2746810499441494,2.1666839185965046,-1.164339807808986,1.056342676461341,2.0194700021972665,62.45739387200846,10.051438479459911,1.110341242135163,9,-0.24000167846679688,-0.030002593994140625,-3.470003128051758,-6.0800018310546875,6.779998779296875,3,0.0499139522787142,-1.1034575745019746,103.88999938964844,-6.861833105334485,102.94000244140624,1.0863272234282249,103.0199966430664,0.0499139522787142
2401,2017-09-29,105.23999786376952,105.43000030517578,104.69000244140624,104.75,7676300.0,0.006310920072281512,-1.4262504221229308,0.5903575696295444,44.62806865205394,53.46694747925899,-0.558856566906158,-0.5553825892543074,-2.8704165848043743,-7.621552494271569,21.702721429848264,0.8499984741210938,0.6031121942323807,0.5199974060058423,-1.6517156778189417,2.6917104898306263,-0.5658591359065497,1.6058539479182343,1.2824845328173922,85.86195012483212,37.845595174477765,1.0858565419123898,9,-0.8999977111816264,-0.6899986267089702,-3.8699989318847514,-6.739997863769517,6.6800003051757955,4,0.04247435681716216,-1.9176390334972253,104.58000183105469,-1.1034575745019746,103.88999938964844,-6.861833105334485,102.94000244140624,0.04247435681716216
2402,2017-10-02,105.44000244140624,105.98999786376952,105.0999984741211,105.54000091552734,4885600.0,0.0019004616276752095,-1.282030967262305,-0.20407940833012445,45.52847113366155,51.74549313491265,-0.7411754395464243,-0.6683661046607341,-2.9454570083336336,-7.690356333480196,21.337609446571186,0.8899993896484233,0.3677703738069056,0.6430019378662024,-1.5154589479859908,2.8014628237183956,-0.4362285050598871,1.722232380792292,1.0070303072489395,82.31526320179377,37.712977078025254,1.0792304429260933,10,-1.0700035095214702,-0.8900032043456889,-3.6700038909911967,-6.745002746582017,6.649993896484389,0,0.04362669165032851,-1.4262504221229308,105.23999786376952,-1.9176390334972253,104.58000183105469,-1.1034575745019746,103.88999938964844,0.04362669165032851
2403,2017-10-03,105.58999633789062,105.9000015258789,105.29000091552734,105.6500015258789,4411100.0,0.001422552096086438,1.178553425702647,0.6000610360875015,48.56798454453916,50.70769745768163,-0.9643657054391497,-0.648407062024944,-2.9909906553585017,-7.70455021186396,22.2099811464205,0.6100006103515625,0.2390232997350239,0.6639961242675838,-1.3482134156389094,2.676205664174077,-0.3421086456856699,1.6701008942208375,0.7830957557914502,87.0549514582288,44.175149210000754,1.0061047699532484,10,-1.2199974060058594,-1.0399971008300781,-3.3774967193603516,-6.894996643066406,6.8800048828125,1,0.041575974725814424,-1.282030967262305,105.44000244140624,-1.4262504221229308,105.23999786376952,-1.9176390334972253,104.58000183105469,0.041575974725814424
2404,2017-10-04,105.30999755859376,105.73999786376952,104.9000015258789,105.70999908447266,4146800.0,-0.002651754796930361,2.6521652596488794,6.666115702479102,45.42208481430892,48.95130401318794,-0.705228934748817,-0.21149587491623834,-2.595380925396725,-7.299060306763138,22.766908259971462,0.8399963378906108,0.1903662331306606,0.27749748229982174,-1.563828311223574,2.1188232758232175,-0.6431654144618761,1.1981603790615196,0.9906326932146641,69.777764214411,29.398468306899936,0.9206628967616975,10,-0.9399986267089986,-0.7599983215332173,-3.0974979400634908,-6.6149978637695455,6.830001831054673,2,0.054695681984282984,1.178553425702647,105.58999633789062,-1.282030967262305,105.44000244140624,-1.4262504221229308,105.23999786376952,0.054695681984282984
2405,2017-10-05,106.23999786376952,106.25,105.1500015258789,105.5999984741211,4396100.0,0.008831073276383883,2.3333102140842463,-1.5999923706345938,55.49063036163908,48.385071315618,-1.6644725656142612,-1.0637188841643166,-3.4243045795715403,-8.104871143396323,22.326283956089,1.0999984741210938,0.0808181166141253,1.1234977722167798,-0.7793231500902777,3.0263186945238374,0.17208731106325104,2.0749082333703086,-3.489997863769517,99.35883641769931,53.89218436673487,0.9514104611535285,10,-1.739997863769517,-1.6899986267089702,-4.027498245239244,-7.544998168945298,5.6399993896484375,3,0.044616016457776464,2.6521652596488794,105.30999755859376,1.178553425702647,105.58999633789062,-1.282030967262305,105.44000244140624,0.044616016457776464
2406,2017-10-06,106.7300033569336,106.95999908447266,105.87000274658205,106.29000091552734,4587000.0,0.004612250593156064,1.4222305110033253,0.6875044703526367,61.072277446943176,49.60947345957602,-2.202696320837859,-1.4467548985942642,-3.764191033854601,-8.465299612832155,22.031419801485253,1.0899963378906108,0.03880541485489175,1.4985031127929744,-0.5049710053616963,3.501977230947645,0.4967660537156462,2.5002401718703027,-3.9100033569336006,88.83514562531481,37.21046507516314,1.001737059077335,10,-1.8100051879882812,-2.1200027465820312,-4.51750373840332,-8.035003662109375,4.6699981689453125,4,0.04338046573402621,2.3333102140842463,106.23999786376952,2.6521652596488794,105.30999755859376,1.178553425702647,105.58999633789062,0.04338046573402621
2407,2017-10-09,107.01000213623048,107.6500015258789,106.54000091552734,106.5999984741211,4787000.0,0.0026234308113015636,-3.188691195946335,0.9318213344430896,59.66183686162497,50.82485380495422,-2.075447744433646,-1.7486766710198793,-3.874182166776265,-8.59058337064296,21.099114088739086,1.1100006103515625,-0.05625411588009399,1.7355018615722742,-0.38450359513228705,3.8555073182768353,0.6754991332200007,2.7955045899245476,-4.02440217285158,76.72729492187553,22.120640271297233,1.0600027283522804,10,-1.7350006103515767,-2.0550003051757955,-4.7000026702881,-8.315002441406264,4.970001220703111,0,0.045883524293963696,1.4222305110033253,106.7300033569336,2.3333102140842463,106.23999786376952,2.6521652596488794,105.30999755859376,0.045883524293963696
2408,2017-10-10,107.30999755859376,107.5999984741211,106.81999969482422,107.58000183105469,4015600.0,0.0028034334770068448,4.032289820830872,-0.658541123929976,64.37346990038654,52.83686898990784,-1.8890210615912792,-2.0680685432402726,-4.010396200113902,-8.731750209154782,19.875214405014134,0.779998779296875,-0.1574601628502279,1.9804973602295064,-0.29320128368054554,4.254196004139558,0.8436480382744804,3.1173466821845324,-4.044533501464855,87.63621937144937,27.641722625168057,1.1368493219550289,10,-1.6149978637695455,-2.3549957275390767,-4.922498703002944,-8.614997863769545,2.940002441406236,1,0.04454383457316613,-3.188691195946335,107.01000213623048,1.4222305110033253,106.7300033569336,2.3333102140842463,106.23999786376952,0.04454383457316613
2409,2017-10-11,108.44000244140624,108.58999633789062,107.5999984741211,107.6999969482422,6473100.0,0.010530285234565007,-1.1063729627946237,-2.740717716869211,67.52523768189228,54.69667348856106,-2.5767013936313674,-3.1542321764350305,-5.002343964877625,-9.707037898430883,19.33158657431965,1.2799987792968608,0.07505123750968323,2.980002212524397,0.3187710611049823,5.641233363943812,1.6493866368146968,4.310617788234097,-4.9114661361523275,95.63970573558301,33.03290104946855,1.3306155757097047,10,-1.8000030517577983,-2.7700042724609233,-5.9925022125244,-9.745002746582017,2.5799942016601705,2,0.037163396242769764,4.032289820830872,107.30999755859376,-3.188691195946335,107.01000213623048,1.4222305110033253,106.7300033569336,0.037163396242769764
2410,2017-10-12,108.11000061035156,108.70999908447266,107.9000015258789,108.5,6496100.0,-0.003043174323358988,1.0,-0.5270222900385794,64.15096895909926,56.86588463378833,-1.8923070735376086,-2.8083349833299422,-4.548490646931469,-9.235919739738748,18.48023756045924,0.80999755859375,0.3543822767556293,2.5485004425048885,-0.3560250166617607,5.453025901671538,1.096237712921564,4.000763172088213,-4.176547502486713,78.8732659223519,17.076764186001853,1.4522627295833264,10,-1.3050003051757812,-2.3800010681152344,-5.590000152587891,-9.415000915527344,1.7099990844726562,3,0.03727683615340771,-1.1063729627946237,108.44000244140624,4.032289820830872,107.30999755859376,-3.188691195946335,107.01000213623048,0.03727683615340771
2411,2017-10-13,108.66000366210938,109.26000213623048,108.4000015258789,108.5,5154600.0,0.005087439169851882,-3.7777730682830444,-0.41026644234907467,90.17100937372656,61.82616666046222,-2.1301753414230262,-3.2608964597199446,-4.943453334654919,-9.648957562640163,18.248324073443293,1.1500015258789205,0.6359545031676817,2.9305034637451115,-0.28263196630175,6.143638893791973,1.3239357487216807,4.537071178768542,-4.248895956583738,77.9412424687808,9.013502746544717,1.606567715023431,10,-1.5800018310546875,-2.6550025939941406,-5.5175018310546875,-9.34500122070314,1.2899932861328267,4,0.029633659882080554,1.0,108.11000061035156,-1.1063729627946237,108.44000244140624,4.032289820830872,107.30999755859376,0.029633659882080554
2412,2017-10-16,108.3000030517578,109.0500030517578,107.16000366210938,108.79000091552734,5552200.0,-0.003313092197852696,2.74256513298543,-3.0624165554072986,86.71231760006536,66.06442588885402,-1.477158854626765,-2.769601832961712,-4.439070477079198,-9.167863353922613,17.868478371999153,1.8899993896484233,0.8347838958881226,2.3970027923583785,-0.9820808211640184,5.7760864058807755,0.7074609855971801,4.086544599119577,-3.3070280145475834,60.65581459339027,-15.52599254248161,1.6895418067612005,10,-1.2200012207031108,-2.295001983642564,-5.157501220703111,-8.985000610351562,3.1499938964844034,0,0.028624177163130593,-3.7777730682830444,108.66000366210938,1.0,108.11000061035156,-1.1063729627946237,108.44000244140624,0.028624177163130593
2413,2017-10-17,107.54000091552734,108.41999816894531,107.3000030517578,108.25,5979400.0,-0.007017563387022641,1.1333333333333604,1.448984040482636,75.66805412035134,69.42508914508095,-0.4598138774281182,-1.941379312263166,-3.5598832391497552,-8.293630126351744,17.22548731298721,1.1199951171875142,1.0540278372112653,1.530500793457037,-1.9167363888408033,4.977737975754877,-0.1931177976918832,3.254119384605957,-2.0349826264346973,18.095120453694868,-60.20732564898399,1.7236185911489166,10,-0.33499908447265625,-1.5349998474121094,-4.042499542236328,-7.869998931884766,3.279998779296875,1,0.04128698534133246,2.74256513298543,108.3000030517578,-3.7777730682830444,108.66000366210938,1.0,108.11000061035156,0.04128698534133246
2414,2017-10-18,107.8000030517578,108.0,107.45999908447266,107.62000274658205,4817300.0,0.00241772488392189,-1.159970703572028,-0.25352188349573157,74.10177691585534,71.49299431777165,-0.36818261763896487,-2.085414332110034,-3.6884517536160644,-8.430821686020522,16.921029328991217,0.5400009155273438,1.2765810098458985,1.6490028381347486,-1.8505086214359494,5.1485142977054466,-0.10075289165060042,3.3987585679200976,-1.8443867010086166,30.476183556098825,-47.77210625998503,1.7497557297853485,10,-0.23500061035153408,-1.795001983642564,-4.057502746582017,-7.8850021362304545,4.169998168945327,2,0.02272724377443569,1.1333333333333604,107.54000091552734,2.74256513298543,108.3000030517578,-3.7777730682830444,108.66000366210938,0.02272724377443569
2415,2017-10-19,107.0199966430664,107.77999877929688,106.9000015258789,107.2699966430664,10840200.0,-0.007235680766325081,-2.591897110114599,-1.388886534141702,63.08819107542782,71.7169847209366,0.5968693770858664,-1.2339982741377469,-2.773371912383084,-7.532092008916891,16.397171163866293,0.900001525878892,1.4554246967525728,0.7834964752197209,-2.713055861299651,4.280048811739093,-0.9647796930399579,2.5317726434793997,-0.6678539980594707,5.0845375488959705,-69.21814001703369,1.7482761682596846,10,0.8800048828125,-1.0149955749511719,-3.277496337890625,-7.1049957275390625,5.360000610351548,3,0.03737619253849189,-1.159970703572028,107.8000030517578,1.1333333333333604,107.54000091552734,2.74256513298543,108.3000030517578,0.03737619253849189
2416,2017-10-20,107.5500030517578,107.6999969482422,106.97000122070312,107.6999969482422,7848900.0,0.004952405394470949,8.733672431331,0.5999755859376137,64.79659642222016,72.28751356100273,0.21837686334130524,-1.694133449828115,-3.111649014737125,-7.947231165673813,15.79778016665731,0.7299957275390767,1.7220102206158288,1.2140026092529155,-2.3146037833814717,4.742609001887303,-0.550300587064271,2.978305805570102,-0.8489172678040404,30.232607654228527,-41.277910805129665,1.7643031963171916,10,0.48999786376954546,-1.545001983642564,-3.7075042724609233,-7.535003662109361,5.809997558593764,4,0.02110643029897452,-2.591897110114599,107.0199966430664,-1.159970703572028,107.8000030517578,1.1333333333333604,107.54000091552734,0.02110643029897452
2417,2017-10-23,107.52999877929688,108.2300033569336,107.0999984741211,108.0500030517578,6316700.0,-0.00018599973866384456,1.5681786655569427,3.466836215665576,63.857099883597975,72.2301391146929,0.35749397777011893,-1.3902035251789755,-2.915537547841609,-7.814024196164297,17.082442919669376,1.1300048828125,1.8318952914588635,0.9684982299804688,-2.2287141897145517,4.165710649675489,-0.6301079798670344,2.567104439827972,-0.6299972534179688,41.44727926155329,-26.93631599538284,1.5986062098475096,10,0.5500030517578125,-1.5249977111816406,-3.6875,-7.5149993896484375,2.3300018310546875,0,0.022505330572097693,8.733672431331,107.5500030517578,-2.591897110114599,107.0199966430664,-1.159970703572028,107.8000030517578,0.022505330572097693
2418,2017-10-24,108.41000366210938,108.63999938964844,107.18000030517578,107.55999755859376,10511200.0,0.008183808172626206,1.2290103899734426,-1.6346136917163236,70.39467872372909,72.5489658971192,-0.39120519403097376,-1.9388013269235387,-3.6629622599016614,-8.586535301868011,18.53854219665311,1.4599990844726562,1.878725964052876,1.5750030517578182,-1.229540780697718,4.3795468842133545,0.17273113553004293,2.9772749679855934,0.849998474121108,86.78183851095082,17.807298839765025,1.4022719162277684,10,-0.3300018310546875,-2.4050025939941406,-4.33250617980957,-8.395004272460938,4.17999267578125,1,0.02804163069312149,1.5681786655569427,107.52999877929688,8.733672431331,107.5500030517578,-2.591897110114599,107.0199966430664,0.02804163069312149
2419,2017-10-25,109.48999786376952,110.61000061035156,108.0,109.41000366210938,13261300.0,0.009962126788836345,1.2500008221331396,0.09411014971455779,70.96765937004115,73.30637594277941,-1.4601440728050505,-2.717051308151426,-4.619593790858545,-9.558051198620277,20.558363456724784,2.6100006103515625,1.9608687893013297,2.3749973297119027,-0.30706562704307316,5.0570602864668786,1.0339658513344148,3.7160288080893906,-2.309997558593736,69.81123927308882,4.486778327147832,1.3410314783774897,10,-0.7349967956542827,-2.809997558593736,-4.979999542236314,-9.319999694824205,1.2400054931640767,2,0.012147245017846586,1.2290103899734426,108.41000366210938,1.5681786655569427,107.52999877929688,8.733672431331,107.5500030517578,0.012147245017846586
2420,2017-10-26,109.8000030517578,110.73999786376952,109.66999816894531,110.37999725341795,7380100.0,0.002831356233781168,-1.5476062887712716,-7.25045302813672,70.27732788829903,71.09596688884302,-1.682103047540167,-2.7573041676638326,-4.822334794005428,-9.744539056340713,22.177678636257408,1.25,1.994131229113549,2.424002456665022,-0.235223491360955,5.083228404690999,1.0943894826520335,3.7536154306780105,-2.620002746582017,75.06642840808586,12.190629790496189,1.329612974012991,10,-0.9800033569335795,-3.0550041198730327,-4.880004882812486,-9.305004119873033,-2.370002746582017,3,0.01976318860321369,1.2500008221331396,109.48999786376952,1.2290103899734426,108.41000366210938,1.5681786655569427,107.52999877929688,0.01976318860321369
2421,2017-10-27,109.70999908447266,110.12999725341795,108.69000244140624,110.06999969482422,7862700.0,-0.0008197082402877642,5.000031789427192,0.6206969126951764,68.29257450512574,69.04932876718307,-1.5952517757101248,-2.440367419015473,-4.586505080136192,-9.535077226659297,23.19579838640646,1.4399948120117188,1.8959501596619361,2.1104984283447266,-0.5442109238567099,4.765207780546163,0.7831437522440154,3.4378531044454377,-2.3875988769531205,71.70332549433903,10.142613656542736,1.3273546761007178,10,-0.8899993896484375,-2.9650001525878906,-4.690000534057617,-8.825000762939453,-1.1299972534179688,4,0.024336871672831828,-1.5476062887712716,109.8000030517578,1.2500008221331396,109.48999786376952,1.2290103899734426,108.41000366210938,0.024336871672831828
2422,2017-10-30,110.04000091552734,110.23999786376952,108.91999816894531,109.66999816894531,5148600.0,0.003007946712319187,2.4285855833540655,-1.0277836646462934,68.42097134720368,68.24409734794445,-1.8466763848258978,-2.538214730675719,-4.775123126694865,-9.742489490956231,23.903296727719976,1.3199996948242045,1.867273186254664,2.2105003356933537,-0.4534953955269003,4.874496066913608,0.8785024700832196,3.542498201303488,-2.5808968017578025,80.33715089066845,21.162927534640787,1.331997865610129,10,-1.220001220703125,-3.295001983642578,-5.020002365112305,-8.805004119873047,-0.3000030517578267,0,0.03017084394040337,5.000031789427192,109.70999908447266,-1.5476062887712716,109.8000030517578,1.2500008221331396,109.48999786376952,0.03017084394040337
2423,2017-10-31,109.9800033569336,110.69000244140624,108.66000366210938,110.58000183105469,8002500.0,-0.0005452340793763444,3.951218377543657,-1.6216054601315546,62.145051570335355,66.91557230955333,-1.5691822180016857,-2.247706824833301,-4.594412827582659,-9.534576976932925,24.741422638154003,2.029998779296861,1.6022599196478353,1.931002426147458,-0.678930939772556,4.540935792067472,0.6260357431874581,3.235969109107458,-2.3896634931640506,72.26295257798594,16.970142266012402,1.3049666829600057,10,-1.160003662109375,-3.170005798339858,-5.387504577636719,-8.675006866455078,1.4199981689453125,1,-0.0010911324142496293,2.4285855833540655,110.04000091552734,5.000031789427192,109.70999908447266,-1.5476062887712716,109.8000030517578,-0.0010911324142496293
2424,2017-11-01,111.06999969482422,111.4000015258789,110.41999816894531,110.5,6167300.0,0.009910859289148366,-1.6849283571794362,-0.9500019073534834,70.84497885806724,67.77743761873548,-2.3988101387637215,-3.039910408571359,-5.575943920806424,-10.451893283358558,26.137487069174654,1.4199981689453125,1.4027424256591559,2.7329986572265597,0.12446062513811285,5.3415366893150065,1.4287296411823434,4.037267673270776,-3.35367351105468,87.95612816279025,34.1735838174978,1.3042690160442223,11,-1.8849983215332031,-3.9199981689453125,-6.397500991821289,-9.59000015258789,1.529998779296875,2,0.013685033287501147,3.951218377543657,109.9800033569336,2.4285855833540655,110.04000091552734,5.000031789427192,109.70999908447266,0.013685033287501147
2425,2017-11-02,110.9800033569336,111.37000274658205,110.1999969482422,111.0199966430664,5506600.0,-0.0008102668419726067,2.1621543600633877,-0.07016369744749769,67.4698186071578,68.07446230595077,-1.8863875803200045,-2.7158396985924327,-5.347600055076441,-10.213215280750617,27.14970624920232,1.1700057983398438,1.369064863093186,2.4060020446777344,-0.2609849011295182,5.072988990484987,1.072508571774108,3.7394955175813607,-3.04265665263749,84.67158772279102,32.54272508699243,1.333493472903623,11,-1.7300033569335938,-3.410003662109375,-6.482503890991211,-9.265007019042969,1.3899993896484517,3,-0.002252658068462532,-1.6849283571794362,111.06999969482422,3.951218377543657,109.9800033569336,2.4285855833540655,110.04000091552734,-0.002252658068462532
2426,2017-11-03,111.36000061035156,111.41999816894531,110.51000213623048,110.94000244140624,3757600.0,0.003424015515622436,2.3703975811692373,-10.501716901946178,72.97288937867623,69.08732780540392,-1.8652525912200417,-2.8787807640142944,-5.583271299403037,-10.444643839918541,27.740898609963715,0.9099960327148295,1.3639399992245842,2.554499435424802,-0.23930995809165267,5.348308828941256,1.1575947386665746,3.951404132183029,-3.214894616760489,97.8261710867486,44.843645912929546,1.396904696758227,11,-2.0600013732910156,-3.3050003051757812,-6.915000915527344,-9.635002136230469,2.0999984741210938,4,-0.03529095082287981,2.1621543600633877,110.9800033569336,-1.6849283571794362,111.06999969482422,3.951218377543657,109.9800033569336,-0.03529095082287981
2427,2017-11-06,111.91999816894531,112.1500015258789,111.1999969482422,111.36000061035156,4094700.0,0.005028713681074493,-1.1590893327785088,1.3333333333332882,83.90083226352812,70.58801153204826,-1.9411767547978371,-3.217011023321902,-5.993650779888469,-10.83294580165601,28.075878214535066,0.9500045776367045,1.5406140461185203,2.868997192382807,-0.11680724230322426,5.854801627068838,1.3760949750397913,4.361899409725822,-3.512900801325898,93.40964189917388,34.52638955891687,1.4929022173430126,11,-1.8449974060058594,-3.3949966430664062,-7.474998474121094,-9.724998474121094,1.3899993896484517,0,-0.029842712585188225,2.3703975811692373,111.36000061035156,2.1621543600633877,110.9800033569336,-1.6849283571794362,111.06999969482422,-0.029842712585188225
2428,2017-11-07,112.08999633789062,112.47000122070312,111.55999755859376,112.25,3697900.0,0.0015189257659626865,2.0333146838919216,-0.28572207084468665,83.67336183871751,71.99975625079007,-1.7145781878123927,-3.173235942398861,-6.022832992403124,-10.828516755075555,28.488375054392,0.9100036621093608,1.688546279865676,2.7999954223632812,-0.35923046778589196,5.9592213125124545,1.2203824772886946,4.379608367437868,-3.3086085544452573,83.2597282999589,19.92464137702109,1.5796129450745833,11,-1.524993896484375,-3.4049949645996094,-7.629997253417969,-9.704998016357422,0.8300018310546875,1,-0.020965282816471253,-1.1590893327785088,111.91999816894531,2.3703975811692373,111.36000061035156,2.1621543600633877,110.9800033569336,-0.020965282816471253
2429,2017-11-08,112.47000122070312,112.91000366210938,111.81999969482422,112.01000213623048,4417800.0,0.0033901766011927847,-1.5952352839665398,-2.874928476063234,95.6448617957042,74.81837112939064,-1.818668009503014,-3.4107121637112243,-6.254380460791168,-11.040013569027394,28.423097264057667,1.0900039672851562,1.8861559023892909,2.9785003662109375,-0.4546575814809444,6.411658313902819,1.2619213923649966,4.695079340056878,-3.2459798247868292,83.76378777385509,12.520886539365577,1.7165789738459423,11,-1.68499755859375,-3.5649986267089844,-8.010002136230469,-9.795001983642578,1.3499984741210938,2,-0.009513645267279158,2.0333146838919216,112.08999633789062,-1.1590893327785088,111.91999816894531,2.3703975811692373,111.36000061035156,-0.009513645267279158
2430,2017-11-09,112.13999938964844,112.22000122070312,110.93000030517578,111.8000030517578,4334700.0,-0.002934132012741064,4.160003662109375,0.7391239447365903,89.77463552148303,77.2052667978748,-1.2536675285373775,-2.912645536176214,-5.7754056947314325,-10.5351652970146,27.929253446426287,1.5400009155273438,1.964207056670972,2.4469985961914062,-1.1153832549584024,6.009380447341215,0.6658076706165019,4.228189521766311,-2.3999404764651047,67.91650904559495,-8.162217324554291,1.7811909255749008,11,-1.3549957275390625,-3.109996795654297,-7.680000305175781,-9.46500015258789,1.4100036621093608,3,0.004102007196150614,-1.5952352839665398,112.47000122070312,2.0333146838919216,112.08999633789062,-1.1590893327785088,111.91999816894531,0.004102007196150614
2431,2017-11-10,111.87999725341795,111.9800033569336,111.27999877929688,111.70999908447266,4198900.0,-0.0023185494707117504,2.78370242071838,0.49999999999993733,86.18965830226352,79.179565348437,-0.7302767885978625,-2.5286878875050434,-5.359610191958936,-10.102608346231335,27.11108016856294,0.8600006103515625,1.9619755783658945,2.025996780395488,-1.6296443876383364,5.681637948429312,0.19817619637856865,3.853817364412407,-1.6961460753849735,47.97956250505664,-31.138101607245126,1.8278205840169135,11,-1.0949935913085795,-2.4899940490722514,-7.354997634887681,-9.204998016357408,0.26000213623048296,4,0.004379741733941733,4.160003662109375,112.13999938964844,-1.5952352839665398,112.47000122070312,2.0333146838919216,112.08999633789062,0.004379741733941733
2432,2017-11-13,111.4000015258789,111.86000061035156,111.33999633789062,111.5500030517578,7185600.0,-0.004290272964985964,-2.8517137125257834,-0.8823714208778288,76.64885565738686,80.79109913588717,-0.04143456415630453,-1.9020597626039546,-4.738437135870498,-9.441676464228493,27.57225099745889,0.5400009155273295,1.9458205475987995,1.3910011291503963,-2.2500613358863006,5.032063594187093,-0.42953010336795217,3.211532361668745,-0.834489000075223,23.73739514416834,-52.163148327986285,1.820531232518351,11,0.154998779296875,-1.6749992370605469,-6.635002136230469,-8.665000915527344,0.7200012207031392,0,0.01849189883642155,2.78370242071838,111.87999725341795,4.160003662109375,112.13999938964844,-1.5952352839665398,112.47000122070312,0.01849189883642155
2433,2017-11-14,111.9800033569336,112.04000091552734,110.80999755859376,111.08000183105469,5679600.0,0.0052064795611330705,1.4117792255390804,-5.999949137887756,74.36404301126663,81.18210626402043,-0.34408586402024355,-2.2476086354503195,-5.138919465636519,-9.861559089272575,27.84382907304198,1.2300033569335795,1.9840972893123734,1.7490028381347713,-1.7984368182609103,5.296442494530453,-0.02471699006306949,3.522722666332612,0.9300003051757812,55.7143998953683,-20.09071235425563,1.773719828197844,11,-0.4250030517578125,-2.115001678466797,-6.865001678466797,-8.900001525878906,0.43000030517578125,1,0.01187706877826078,-2.8517137125257834,111.4000015258789,2.78370242071838,111.87999725341795,4.160003662109375,112.13999938964844,0.01187706877826078
2434,2017-11-15,110.25,111.87000274658205,110.13999938964844,111.33999633789062,6895100.0,-0.015449216869723115,-1.6412314215161192,-1.2111049887678549,53.44561280523437,79.62386117491783,1.4051330048658173,-0.3421908980196662,-3.251278481899334,-7.9741226663625895,27.88000982939549,1.8400039672851562,1.9635622368358838,-0.1035003662109375,-3.461634139700948,3.254633407279073,-1.7825672529559426,1.5755665205340676,2.6180035400390693,5.288486226754209,-67.69323562966406,1.6790668867450051,11,1.2750015258789062,-0.3449974060058594,-4.924999237060547,-7.1699981689453125,2.440002441406236,2,0.024217670466624153,1.4117792255390804,111.9800033569336,-2.8517137125257834,111.4000015258789,2.78370242071838,111.87999725341795,0.024217670466624153
2435,2017-11-16,111.0199966430664,111.44000244140624,110.56999969482422,110.75,5655100.0,0.0069840965357497176,-1.7619255222524526,-0.24770417448273932,59.0845985515773,78.08071774968461,0.7167834425086852,-0.840231674517014,-3.895928166089348,-8.575500976238558,28.499625453332133,1.1900024414062358,2.048774979208332,0.4664962768554659,-2.5105392252206116,3.4435317789315434,-1.0220214741825657,1.9550140278934975,1.7388867309570344,46.31560772094107,-25.719592996217322,1.4885177510380354,11,0.5050048828125,-1.1149940490722656,-4.864997863769531,-7.154998779296875,1.9700012207031108,3,0.025220709209350156,-1.6412314215161192,110.25,1.4117792255390804,111.9800033569336,-2.8517137125257834,111.4000015258789,0.025220709209350156
2436,2017-11-17,109.81999969482422,110.91000366210938,109.6999969482422,110.69000244140624,8812400.0,-0.010808836106347752,-1.1801760933666303,-3.222272457543252,48.6386040450966,74.16269239208113,1.8722449854813306,0.5676511298968734,-2.5777531043966064,-7.2333881089349035,28.849274961974412,1.3199996948242045,1.939335277878115,-0.8470005035400447,-3.497021345045866,1.8030203379657763,-2.172010924292948,0.4780099172128587,2.8341283198242166,5.128313808854071,-63.13627179880447,1.3250104207529072,11,1.4850006103515625,0.08500289916992188,-3.552499771118164,-5.75,4.1999969482421875,4,0.03396470012109609,-1.7619255222524526,111.0199966430664,-1.6412314215161192,110.25,1.4117792255390804,111.9800033569336,0.03396470012109609
2437,2017-11-20,109.9499969482422,110.68000030517578,109.69000244140624,109.9499969482422,6873200.0,0.0011837302292772023,-2.8077645401721836,-0.0,49.815911292927204,70.40075344254886,1.6018694089236902,0.662201301071093,-2.641074351871211,-7.190170104700513,28.81644987782438,0.9899978637695455,1.8756113430087709,-0.8380031585693217,-3.073501260961322,1.3974949438226787,-1.955752209765322,0.2797458926266785,2.526883202421857,11.06360321928307,-54.35319497251312,1.1177490511960035,11,1.3500061035156108,-0.044994354248061086,-3.4074954986572408,-5.604995727539077,4.400001525878892,0,0.01991816736872809,-1.1801760933666303,109.81999969482422,-1.7619255222524526,111.0199966430664,-1.6412314215161192,110.25,0.01991816736872809
2438,2017-11-21,111.4499969482422,111.48999786376952,110.3000030517578,110.4499969482422,6456500.0,0.013642565180844057,1.2036903601351843,100.0,52.21961273646925,65.57572576930053,0.0017191434773025094,-0.6307094429160855,-4.057527696629876,-8.496254939280774,28.734522679439227,1.5400009155273153,1.7710252455715647,0.5099971771240348,-1.4398579136106093,2.459852267858679,-0.46493036824328726,1.4849247224913569,0.8039329856812287,80.7336816723073,17.41745756718712,0.974927545367322,11,-0.4949951171875142,-1.544994354248061,-4.907495498657241,-7.104995727539077,2.5699996948242045,1,0.006011716614501061,-2.8077645401721836,109.9499969482422,-1.1801760933666303,109.81999969482422,-1.7619255222524526,111.0199966430664,0.006011716614501061
2439,2017-11-22,110.81999969482422,111.66000366210938,110.6999969482422,111.5,4067600.0,-0.005652734595502529,-1.0869579639596645,-0.6800003051757812,49.12085811491724,61.05863939079322,0.41689039719619814,0.10965937944351367,-3.337331538577615,-7.667171379855546,27.541163645885213,0.9600067138671733,1.5188327546044462,-0.186500167846674,-2.015082586815467,1.642082251122119,-1.1007913773310776,0.7277910416377296,1.2288160396978327,57.36023112791071,-3.1202355012302476,0.9142912094843983,11,0.045001983642578125,-0.9149971008300781,-4.214998245239258,-6.474998474121094,3.690002441406264,2,0.01434762652647259,1.2036903601351843,111.4499969482422,-2.8077645401721836,109.9499969482422,-1.1801760933666303,109.81999969482422,0.01434762652647259
2440,2017-11-24,111.97000122070312,112.16000366210938,111.13999938964844,111.30999755859376,3045600.0,0.010377202030732446,-1.040008544921875,-0.9705931851585694,53.09017685981076,57.38091923052069,-0.8490477434254871,-0.9164212049225,-4.3899708158732835,-8.619916610086818,26.357652893659704,1.3400039672851562,1.2733576680696501,0.8550014495849609,-0.929133051398253,2.639135950568175,-0.03706580090664602,1.747068700076568,-2.279998779296889,92.3075972670102,35.04122239120661,0.8920672504916063,11,-1.0449981689453125,-2.0649986267089844,-5.184999465942383,-7.625,3.6800003051757812,4,0.00643030466065575,-1.0869579639596645,110.81999969482422,1.2036903601351843,111.4499969482422,-2.8077645401721836,109.9499969482422,0.00643030466065575
2441,2017-11-27,112.37999725341795,112.54000091552734,111.91000366210938,112.0,6620500.0,0.0036616596253016276,-1.2500306543685882,0.5757502196328572,52.366251994671906,54.682852156885694,-1.3194101388080242,-1.1764486666169915,-4.670687472526524,-8.816134588213728,26.247876047872985,0.6299972534179688,0.9212523082578201,1.1314975738525277,-0.6090191551216577,2.872014302826713,0.2612392093654421,2.0017559383396133,-2.6405947875976494,94.3858334114115,39.96911253845429,0.8702583644870892,11,-1.2649955749511577,-2.4399948120117045,-5.427495956420884,-8.03499603271483,3.700004577636733,0,0.005428017665599416,-1.040008544921875,111.97000122070312,-1.0869579639596645,110.81999969482422,1.2036903601351843,111.4499969482422,0.005428017665599416
2442,2017-11-28,113.36000061035156,113.62000274658205,112.55999755859376,112.5999984741211,6671300.0,0.008720442969256226,-1.5238099563129255,2.0000200774992214,56.030410349894346,52.64578186117767,-2.2262650543199527,-1.9973797093009296,-5.492206405819118,-9.585188862222012,26.323476134636426,1.240005493164091,0.6551055221880802,1.9455009460449162,0.06281027253463378,3.8281916195551986,1.004155609289782,2.8868462828000503,-3.508574206542974,92.16860963463893,39.69013007781082,0.9413453367551398,11,-1.7049980163574219,-3.0,-6.337499618530273,-9.014999389648438,5.5,1,0.0058221244633143154,-1.2500306543685882,112.37999725341795,-1.040008544921875,111.97000122070312,-1.0869579639596645,110.81999969482422,0.0058221244633143154
2443,2017-11-29,109.86000061035156,113.62000274658205,106.9000015258789,113.62000274658205,14505400.0,-0.030875088048300525,2.5744667035961424,-4.947357325703979,40.439553928944335,51.20066420825655,1.0520185820485182,1.5738617344461545,-1.889822735741518,-5.911132046567019,25.83961433556298,6.720001220703139,0.3225553703413766,-1.5484989166259737,-3.451098658115626,0.35410082486367855,-2.4997987873707928,-0.5971990458811547,3.760002136230483,44.04759742235494,-4.28870533731785,0.9512998707448245,11,0.40000152587890625,0.40000152587890625,-2.8174991607666016,-5.5149993896484375,9.479995727539062,2,0.040870178762282494,-1.5238099563129255,113.36000061035156,-1.2500306543685882,112.37999725341795,-1.040008544921875,111.97000122070312,0.040870178762282494
2444,2017-11-30,112.58999633789062,112.58999633789062,110.02999877929688,110.5,18533300.0,0.024849769819515366,1.44976272176389,-0.5558497740604771,51.40186071804778,50.3470266711977,-1.4652261441290477,-1.0924304413098866,-4.46941631085582,-8.454538711844094,24.937383268905737,2.7299957275390625,0.16289695727833475,1.10549697875976,-0.8605458288047316,3.0715397863242515,0.12247557497751416,2.0885183825420057,1.0300064086914205,84.67252646445729,37.209663612621995,0.983021403782249,11,-2.3299942016601562,-2.3299942016601562,-5.547494888305664,-8.194995880126953,6.5200042724609375,3,0.012700953474447552,2.5744667035961424,109.86000061035156,-1.5238099563129255,113.36000061035156,-1.2500306543685882,112.37999725341795,0.012700953474447552
2445,2017-12-01,110.7300033569336,112.44000244140624,109.76000213623048,112.37999725341795,13101800.0,-0.016520055435254255,2.0282416227726268,-0.7894721471855083,46.742222979159024,50.13631766387131,0.39035537621091976,0.7882888316013066,-2.4884942669623342,-6.42917279897415,24.272563646496394,2.829994201660142,-0.06456309477870548,-0.7419960021972685,-2.724653099002623,1.240661094608086,-1.7333245505999457,0.2493325462054088,2.8899993896484517,56.99406451378501,9.200136669897539,0.9913285484026793,12,-0.470001220703125,-0.470001220703125,-3.012502670288086,-5.0500030517578125,8.25,4,0.034137078160399126,1.44976272176389,112.58999633789062,2.5744667035961424,109.86000061035156,-1.5238099563129255,113.36000061035156,0.034137078160399126
2446,2017-12-04,107.43000030517578,111.4499969482422,106.97000122070312,111.33000183105469,18909100.0,-0.029802248277012944,1.164253451202177,2.36364603177541,40.30287263486745,49.079313368531345,3.705340537297417,3.9829794158026743,0.888525338990064,-2.977475191810697,23.947062073310242,4.479995727539077,-0.1265680431669125,-3.845499038696289,-6.529756499059417,-1.1612415783331613,-5.18762776887786,-2.503370308514718,6.055602416992201,7.886885164009229,-41.175810747119435,1.342128730181565,12,2.8300018310546875,2.8300018310546875,0.35249900817871094,-1.0900001525879048,12.409996032714844,0,0.07651495110632611,2.0282416227726268,110.7300033569336,1.44976272176389,112.58999633789062,2.5744667035961424,109.86000061035156,0.07651495110632611
2447,2017-12-05,108.58000183105469,109.23999786376952,106.5999984741211,108.88999938964844,12081500.0,0.010704659058103916,4.227749996223171,0.07948652238639542,41.920142956965336,47.93492783747535,2.615629834800714,2.708805853497722,-0.08762425087380166,-3.9833623695513722,23.237963154934924,2.6399993896484233,-0.2808234307294697,-2.5284976959228516,-5.449111559603054,0.3921161677573508,-3.9888046277629456,-1.0681907640827575,4.773888867187509,28.205158858677994,-19.189295086524087,1.460306931840101,12,1.529998779296875,1.529998779296875,-0.7975025177001953,-2.240001678466811,11.509994506835938,1,0.06907349303299548,1.164253451202177,107.43000030517578,2.0282416227726268,110.7300033569336,1.44976272176389,112.58999633789062,0.06907349303299548
2448,2017-12-06,109.73999786376952,110.16999816894531,108.26000213623048,108.48999786376952,7532100.0,0.010683330384537282,-1.2339246515446831,-4.032289820830872,48.754268011558494,47.89419560376882,1.3271228015472474,1.4374243850275406,-1.0541257952536967,-4.9894389659529566,22.082292866365993,1.9099960327148295,-0.2253203550999956,-1.251001739501973,-4.194353446561081,1.692349967557135,-2.72267759303152,0.22067411402757386,3.3437371455078306,52.42070967405,-0.28747885258442807,1.4716758535295524,12,0.37000274658204546,0.37000274658204546,-1.9574985504150249,-3.3999977111816406,10.65000152587892,2,0.08310554878908927,4.227749996223171,108.58000183105469,1.164253451202177,107.43000030517578,2.0282416227726268,110.7300033569336,0.08310554878908927
2449,2017-12-07,111.4000015258789,111.41000366210938,109.4499969482422,109.7699966430664,7384900.0,0.01512669668692812,1.3757525315577577,1.30400390625,50.88952514844469,47.64967874695037,-0.2703898527987718,-0.3234337258849962,-2.527982070914959,-6.496283092460047,20.3469214354543,1.9600067138671733,-0.14205527692368491,0.4625019073486385,-2.4055933109327867,3.3305971256300637,-0.9715457017920812,1.8965495164893582,1.4243840219921964,82.19177724273366,27.49043679520424,1.4340476091407157,12,-1.2900009155273438,-1.2900009155273438,-3.585002899169922,-5.06000137329103,10.580001831054688,3,0.07127463826979574,-1.2339246515446831,109.73999786376952,4.227749996223171,108.58000183105469,1.164253451202177,107.43000030517578,0.07127463826979574
2450,2017-12-08,112.5999984741211,112.61000061035156,111.81999969482422,112.12999725341795,7594900.0,0.010771965276530349,2.224457384859714,0.2883434434209628,56.507492242014834,48.109816552210695,-1.5328157051088596,-1.5675719524842293,-3.546293851728919,-7.545285635938583,19.294158565501967,1.2099990844726562,-0.16170933685749844,1.6394989013671903,-1.2761819398692467,4.555179742603627,0.18165848074897895,3.0973393219854017,-6.0,99.83357516347337,37.25624845123498,1.457840420618215,12,-2.4899978637695312,-2.4899978637695312,-4.432497024536133,-5.769996643066406,10.510002136230469,4,0.0578152950661599,1.3757525315577577,111.4000015258789,-1.2339246515446831,109.73999786376952,4.227749996223171,108.58000183105469,0.0578152950661599
2451,2017-12-11,112.37000274658205,113.3499984741211,112.16000366210938,112.5,7538600.0,-0.00204259085839964,-3.327289877789954,-0.27658918252057696,55.63841477700358,48.066261488556165,-1.4576771115097102,-1.369182716935299,-3.1548164726653027,-7.1618646014762675,18.03975593199575,1.1899948120117188,-0.10235627384517443,1.3850028991699332,-1.5711643595015516,4.341170157841418,-0.0930807301658092,2.8630865285056757,-5.649804229736347,85.48154477719928,15.711103875587142,1.4780836293357413,12,-2.260002136230483,-2.260002136230483,-3.960002899169936,-5.540000915527358,10.329994201660156,0,0.05882353340560553,2.224457384859714,112.5999984741211,1.3757525315577577,111.4000015258789,-1.2339246515446831,109.73999786376952,0.05882353340560553
2452,2017-12-12,113.45999908447266,113.7300033569336,112.0,112.37000274658205,8754400.0,0.009700065064061514,1.1226971467086049,-8.384764364106681,54.77435636663604,49.65901731496635,-2.829554870069913,-2.4210655197861826,-4.073783636304739,-8.11433077038177,16.644669313331185,1.7300033569335938,-0.14768553893729575,2.3719993591308537,-0.7819825326218961,5.5259812508836035,0.7950084132544788,3.9489903050072286,-6.474608569335942,95.06390836917892,25.578110347169897,1.5769909458763756,12,-3.2949981689453125,-3.2949981689453125,-4.782499313354492,-6.619998931884766,10.870002746582031,1,0.05623124717873451,-3.327289877789954,112.37000274658205,2.224457384859714,112.5999984741211,1.3757525315577577,111.4000015258789,0.05623124717873451
2453,2017-12-13,113.30999755859376,114.37000274658205,113.19000244140624,113.75,8088900.0,-0.001322065283705931,-2.4706265146754616,-0.4036733208276093,56.052503033029744,50.17575534996435,-2.390044995557716,-2.2833856909504533,-3.7558052073334096,-7.838569866369696,15.772002373338424,1.1800003051758097,-0.22216261084837186,2.155498123168954,-1.1309739282476272,5.441970174585535,0.5122620974606633,3.7987341488772444,-5.91993027294923,78.45520449699555,7.12844668867487,1.6432360257082927,12,-2.8249969482422017,-2.8249969482422017,-4.0099964141845845,-6.104995727539077,11.340003967285142,2,0.05983583907316614,1.1226971467086049,113.45999908447266,-3.327289877789954,112.37000274658205,2.224457384859714,112.5999984741211,0.05983583907316614
2454,2017-12-14,112.91999816894531,114.08999633789062,112.91999816894531,113.5500030517578,9815600.0,-0.0034418797815857216,-2.7142511141251697,1.4318213344430712,52.39777333938243,50.804149834433616,-2.1772758911631342,-1.774057442993211,-3.189870843160918,-7.3177345974888794,15.516982004323312,1.1699981689453125,-0.4430676780623344,1.6319988250732393,-1.7161095214662794,4.980107171612758,-0.04205534819651291,3.3060529983429916,-4.971536046425783,43.13714343842912,-24.48082671232899,1.674054173269759,12,-2.43499755859375,-2.43499755859375,-3.2949962615966797,-5.554996490478516,11.630004882812486,3,0.06615304057592075,-2.4706265146754616,113.30999755859376,1.1226971467086049,113.45999908447266,-3.327289877789954,112.37000274658205,0.06615304057592075
2455,2017-12-15,113.81999969482422,114.1999969482422,112.38999938964844,113.97000122070312,16388000.0,0.007970258062990565,4.93448651082488,0.23809581476458588,53.54680617567917,52.27569800563493,-2.8975779463691254,-2.5861262806729997,-3.9298331765610612,-8.094070265128153,15.350897067354689,1.8099975585937642,-0.1367784230007203,2.392000198364258,-1.1381374044670167,5.922137801195532,0.6269313969486205,4.157068999779895,-5.3578143223796815,76.79314707330924,12.042244211097696,1.7650688014156364,12,-3.3349990844726562,-3.3349990844726562,-3.974996566772461,-6.234996795654297,11.400001525878906,4,0.07169217785967397,-2.7142511141251697,112.91999816894531,-2.4706265146754616,113.30999755859376,1.1226971467086049,113.45999908447266,0.07169217785967397
2456,2017-12-18,113.5500030517578,114.75,113.25,114.69000244140624,8961800.0,-0.002372137091814608,1.3809627611261952,7.5999186206195,50.484947996220704,53.22734300999664,-1.8642053875620235,-2.131650060038041,-3.515431822563599,-7.680284370038791,15.950950678796922,1.5,-0.22120407022698885,1.9355033874511633,-1.6308740780447124,5.501880852947039,0.15231465470321837,3.7186921201991083,-4.615192289382264,56.36374733664721,-4.715801197377985,1.7831887327479388,12,-2.045001983642564,-2.8750038146972514,-3.6424999237060405,-5.965000152587876,12.76999664306642,0,0.08419196214584135,4.93448651082488,113.81999969482422,-2.7142511141251697,112.91999816894531,-2.4706265146754616,113.30999755859376,0.08419196214584135
2457,2017-12-19,112.13999938964844,113.27999877929688,112.08000183105469,113.27999877929688,7899400.0,-0.01241746916965436,1.1052589310810992,1.0,56.5142879065708,54.089567442775774,0.11609894363591877,-0.5788420881631424,-1.9834570815027206,-6.126524608303299,16.79936010027546,1.4700012207031108,-0.10000043441554851,0.4159996032714872,-3.068741698317922,3.9007409048608963,-1.3263710475232244,2.158370254066199,-2.6236697035104584,2.2471011138352166,-58.4675698049913,1.742370650794708,12,-0.04000091552734375,-1.4650001525878906,-2.0524959564208984,-4.554996490478516,12.699996948242188,1,0.09416798302184182,1.3809627611261952,113.5500030517578,4.93448651082488,113.81999969482422,-2.7142511141251697,112.91999816894531,0.09416798302184182
2458,2017-12-20,112.12000274658205,113.0999984741211,111.98999786376952,112.72000122070312,6201900.0,-0.0001783185587233005,-1.581372035875501,0.5263147327702623,48.41110869808568,53.81418783718033,0.5690438463237086,-0.5334256389174215,-1.848878171554901,-5.967975172428467,17.008414244868593,1.1100006103515767,0.47396239624661973,0.36250267028809446,-3.1240293002027357,3.8490346407789247,-1.3807633149573206,2.1057686555335096,-2.0803060290578657,4.710318195263598,-50.785550224819474,1.7432659852454124,12,1.164997100830064,-1.4450035095214986,-1.4800014495849751,-4.534999847412124,11.430000305175753,2,0.10890116647669146,1.1052589310810992,112.13999938964844,1.3809627611261952,113.5500030517578,4.93448651082488,113.81999969482422,0.10890116647669146
2459,2017-12-21,112.41000366210938,113.0999984741211,112.31999969482422,112.5999984741211,8866400.0,0.0025865225510455225,-3.216178320308473,0.3166588253245755,56.35401331162632,53.79713462269271,0.48877865501735585,-0.7359314236304044,-2.05499355435191,-6.137247386317057,17.089857083387578,0.9799957275390483,0.9825528180526533,0.5730033874511662,-2.895986999402851,4.041993774305183,-1.1614918059758423,2.3074985808781747,-1.899276616337616,15.217589610763401,-38.432741463804945,1.734495193427006,12,0.9599952697753906,-1.7350044250488281,-1.700002670288086,-4.825000762939453,11.819999694824219,3,0.10888708713649242,-1.581372035875501,112.12000274658205,1.1052589310810992,112.13999938964844,1.3809627611261952,113.5500030517578,0.10888708713649242
2460,2017-12-22,112.69000244140624,113.11000061035156,112.25,112.38999938964844,6190100.0,0.0024908706536341807,-1.9655099839520138,-1.5790065453960622,75.78435119785371,56.03557200278717,0.24908333941191074,-1.0110614567521594,-2.23548507968151,-6.300210090739284,16.791191396746573,0.8600006103515625,1.270438733656988,0.8170021057128736,-2.6726819789585647,4.306686190384312,-0.9278399366228456,2.5618441480485927,-1.7553481002116484,25.362465066522056,-32.668963532778335,1.7448420423357223,12,0.6799964904785298,-2.015003204345689,-1.9750003814697124,-5.104999542236314,13.02999877929689,4,0.10524447913219492,-3.216178320308473,112.41000366210938,-1.581372035875501,112.12000274658205,1.1052589310810992,112.13999938964844,0.10524447913219492
2461,2017-12-26,112.98999786376952,113.44000244140624,112.06999969482422,112.06999969482422,3948900.0,0.002662129877220254,-1.9782727679829855,3.0666293677840355,73.58290882000401,58.1254111642725,0.05172207991758171,-1.33126884215217,-2.448166606028934,-6.469219434533628,16.106970185765846,1.370002746582017,1.409519047163002,1.0864974975585824,-2.4323849167511895,4.605379911868354,-0.6729437095962965,2.845938704713461,-1.673808956694387,68.96529951856041,6.865232868423078,1.7594412071548844,12,0.3800010681152486,-2.31499862670897,-2.2749958038329936,-5.1599960327148295,7.920005798339858,1,0.10823969898361407,-1.9655099839520138,112.69000244140624,-3.216178320308473,112.41000366210938,-1.581372035875501,112.12000274658205,0.10823969898361407
2462,2017-12-27,114.0199966430664,114.06999969482422,112.6500015258789,112.69000244140624,7073100.0,0.009115840328970837,-1.0141874671962168,1.4456487486109877,73.21044086713763,60.0318487013956,-0.9951365696348944,-2.434083909706061,-3.365476918841921,-7.36570313941192,14.501128531945215,1.4199981689453125,1.3440006185171143,2.0834964752197322,-1.504595457471524,5.671588407910988,0.28945050887409707,3.8775424415653674,-2.3604266266987963,97.59600924329679,32.85584586832685,1.7940459663456299,12,-0.6499977111816406,-3.3449974060058594,-3.4149951934814453,-6.189994812011719,2.25,2,0.10787584120233151,-1.9782727679829855,112.98999786376952,-1.9655099839520138,112.69000244140624,-3.216178320308473,112.41000366210938,0.10787584120233151
2463,2017-12-28,114.3499984741211,114.91999816894531,113.98999786376952,114.3000030517578,6937100.0,0.0028942452268942986,-1.776096288957895,0.0375907070127738,68.69456832431484,61.84260369972142,-1.2986690691290619,-2.5407233496240167,-3.552131352335735,-7.568495744963201,13.824988514100347,0.9300003051757955,1.3307131699558994,2.1889984130859403,-1.41388164186246,5.791878468034341,0.38755838561174016,3.9904384405601405,-2.381385459390245,80.0,16.74579026533568,1.8014400274741982,12,-0.8950004577636719,-3.5900001525878906,-3.747495651245117,-6.519996643066406,5.620002746582031,3,0.0917358810996709,-1.0141874671962168,114.0199966430664,-1.9782727679829855,112.98999786376952,-1.9655099839520138,112.69000244140624,0.0917358810996709
2464,2017-12-29,114.0199966430664,114.88999938964844,114.0199966430664,114.75,5249000.0,-0.002885892745589924,-1.3835582078321123,-14.601403937123882,60.113962900652595,62.572287780274024,-0.889794740432194,-2.211480229998898,-3.088043189373849,-7.108559093158533,13.1123090495251,0.8700027465820312,1.255203668225633,1.787496566772461,-1.9068268944581916,5.4818200280031135,-0.059665163842865354,3.6346582973877872,-1.6972174098298183,68.42098218468499,9.389243722617465,1.8471617306153267,12,-0.5649986267089844,-3.259998321533203,-3.589994430541992,-6.189994812011719,5.6300048828125,4,0.08358188641703412,-1.776096288957895,114.3499984741211,-1.0141874671962168,114.0199966430664,-1.9782727679829855,112.98999786376952,0.08358188641703412
2465,2018-01-02,114.51000213623048,115.08000183105469,113.9499969482422,114.56999969482422,6080900.0,0.00429753997185256,1.0925980870031808,0.08218805848476884,64.69780047033973,64.15149361073169,-1.4210711450017328,-2.533680899019501,-3.4103580892319343,-7.4595115064494735,12.272336599936557,1.1300048828124858,1.1708075786087022,2.0885021209716967,-1.668406530529694,5.8454107724730875,0.21004779522100137,3.966956446722392,-1.875556630708843,81.06314650201428,24.32882756304945,1.878454325750694,1,-0.9750022888183736,-3.6700019836425923,-4.125000000000014,-6.6800003051757955,-0.6500015258789205,1,0.08488342537221683,-1.3835582078321123,114.0199966430664,-1.776096288957895,114.3499984741211,-1.0141874671962168,114.0199966430664,0.08488342537221683
2466,2018-01-03,115.6500015258789,115.79000091552734,114.66000366210938,114.9499969482422,6946100.0,0.009955456889191083,1.3061089442666853,-11.66721770091809,64.93862138020194,65.08753066335737,-2.494145210663916,-3.1898274159663345,-4.383048881080455,-8.428785647347297,10.386311481362945,1.2799987792968608,1.2431325136695932,2.8175014495849666,-0.3999821722470642,6.0349850714169975,1.2087596386689512,4.426243260500982,-2.6731781347826455,95.5414198451767,41.85217101903485,1.6087418109160176,1,-1.7600021362304688,-4.4550018310546875,-5.23499870300293,-7.819999694824219,0.6699981689453125,2,0.08707306149555794,1.0925980870031808,114.51000213623048,-1.3835582078321123,114.0199966430664,-1.776096288957895,114.3499984741211,0.08707306149555794
2467,2018-01-04,116.08000183105469,117.36000061035156,116.02999877929688,116.25,7805300.0,0.0037181175918925558,-8.851709522463972,-0.24285293893255064,68.19976379957848,67.28627011907881,-2.5775370654680927,-3.1928354655024975,-4.636649510333143,-8.693407301399901,8.5722448442341,1.7099990844726562,1.234892951580477,2.872501754760748,0.01361053093182818,5.731392978589668,1.443056142846288,4.301947366675208,-2.6530700360494563,62.463419217998926,11.415035581187645,1.4294456119144565,1,-1.3650016784667969,-4.100002288818359,-5.552499771118164,-8.25,2.3899993896484375,3,0.04160925012806582,1.3061089442666853,115.6500015258789,1.0925980870031808,114.51000213623048,-1.3835582078321123,114.0199966430664,0.04160925012806582
2468,2018-01-05,118.86000061035156,119.0,116.41999816894531,116.98999786376952,8590500.0,0.023948989795356423,1.4,-11.000134637824337,79.70001220703134,69.88026999634602,-4.806364340999451,-5.538516912887175,-7.23267733379609,-11.318604542616669,7.601472190557129,2.9199981689453125,1.4020682571940455,5.19650039672851,1.8063770150338883,8.586623778423132,3.501438705881199,6.891562087575821,-4.725116428583988,97.22773653374908,43.312351441276846,1.695061690847311,1,-3.325000762939453,-6.060001373291016,-7.852499008178711,-10.674999237060547,-0.5100021362304688,4,-0.02179037484423163,-8.851709522463972,116.08000183105469,1.3061089442666853,115.6500015258789,1.0925980870031808,114.51000213623048,-0.02179037484423163
2469,2018-01-08,119.33999633789062,120.4800033569336,118.06999969482422,118.61000061035156,6660700.0,0.00403832849633412,-1.6629910639015344,0.39037147345015105,78.81002079369651,70.21645550699523,-4.693538752744885,-5.68462214413033,-7.554148198492413,-11.651570949866084,7.603786522404861,2.410003662109375,1.5827020429996281,5.279496383666995,1.2132436243280154,9.345749143005975,3.2463700039975123,7.312622763336478,-4.232088992476562,82.54202296760953,30.218440699176313,2.033126379669487,1,-3.0649948120117188,-5.799995422363281,-9.079994201660156,-11.15499496459961,1.4900054931640625,0,0.005279075767932406,1.4,118.86000061035156,-8.851709522463972,116.08000183105469,1.3061089442666853,115.6500015258789,0.005279075767932406
2470,2018-01-09,119.11000061035156,119.97000122070312,118.66000366210938,119.97000122070312,6562400.0,-0.0019272308915434522,2.0465037880804102,-1.1780899228695052,79.14046892818948,70.8339621856825,-3.8633712495819736,-5.208973601183345,-7.175025662085687,-11.285408016874797,8.32855757748925,1.30999755859375,1.9665381043137984,4.724000549316401,0.14064759253398051,9.30735350609882,2.4323240709251905,7.015677027707611,-2.9276740626335993,76.46043267321151,23.629724620065325,2.2916764783912105,1,-2.5449981689453125,-5.569999694824219,-8.849998474121094,-10.924999237060547,3.1699981689453125,1,0.0045336320439948175,-1.6629910639015344,119.33999633789062,1.4,118.86000061035156,-8.851709522463972,116.08000183105469,0.0045336320439948175
2471,2018-01-10,118.9800033569336,119.0500030517578,117.45999908447266,118.69000244140624,7490300.0,-0.0010914050268813202,6.395362041128153,-0.3372101275704997,91.40444814728279,72.85551855014307,-3.1227241019811203,-4.804721565947091,-6.891435966696662,-11.00009526015603,9.174862687117159,1.6500015258789062,2.2323848052146786,4.263503265380862,-0.6492054152387965,9.176211946000521,1.8071489250710329,6.719857605690692,-1.9381414473725016,66.29216950611294,6.771211143205676,2.4563543403098316,1,-1.7650032043457031,-5.44000244140625,-8.720001220703125,-10.795001983642578,2.8699951171875,2,-0.04303246429757024,2.0465037880804102,119.11000061035156,-1.6629910639015344,119.33999633789062,1.4,118.86000061035156,-0.04303246429757024
2472,2018-01-11,119.83999633789062,119.9800033569336,118.68000030517578,118.8000030517578,5982100.0,0.0072280463665570505,-1.0312567055289321,3.5861724237719392,92.41762544298777,75.49141378555117,-3.431153170323938,-5.44120750601536,-7.595315141668436,-11.703783604605576,10.407748809563325,1.3000030517578125,2.3116638235813554,4.8044963836669865,-0.5713963356531053,10.180389102987078,2.1165500240069406,7.492442743327032,-2.3799972534179688,84.23630046246099,17.047601859026784,2.6879463596600432,1,-2.6249961853027344,-6.299995422363281,-9.579994201660156,-11.65499496459961,2.170005798339858,3,-0.029372469547993996,6.395362041128153,118.9800033569336,2.0465037880804102,119.11000061035156,-1.6629910639015344,119.33999633789062,-0.029372469547993996
2473,2018-01-12,120.08999633789062,120.3499984741211,119.70999908447266,120.12000274658205,5585800.0,0.0020861148835078502,1.6122537952510705,-0.028852502310854417,92.38414834401394,79.07698994592467,-3.1081653146222266,-5.435926064557663,-7.6811433887860545,-11.80577505572765,11.805893282587391,0.6399993896484375,2.4618402678321303,4.715496444702154,-1.043674055119908,10.474666944524216,1.835911194791123,7.595081694613185,-2.6299972534179688,87.08587856648427,12.772817205741532,2.879585249911032,1,-2.8749961853027344,-5.719993591308594,-9.979995727539062,-11.90499496459961,0.34000396728515625,4,-0.013489842339818314,-1.0312567055289321,119.83999633789062,6.395362041128153,118.9800033569336,2.0465037880804102,119.11000061035156,-0.013489842339818314
2474,2018-01-16,120.38999938964844,121.94000244140624,119.91000366210938,121.18000030517578,8803800.0,0.00249815189363245,-1.3200087193460328,26.327739638939985,92.40092695600153,82.1551151109982,-2.692728670659349,-5.425783957159268,-7.845242976024139,-11.968094495526188,13.626951602825196,2.029998779296861,2.5844396156808784,4.6419994354248075,-1.4084694214213584,10.692468292270974,1.6167650070017316,7.667233863847883,-2.3259994506835966,65.40174351970293,-14.47933983366633,3.0252344284230817,1,-2.089996337890625,-4.694999694824219,-10.279998779296875,-12.204998016357422,-0.01000213623048296,1,-0.016944936671398847,1.6122537952510705,120.08999633789062,-1.0312567055289321,119.83999633789062,6.395362041128153,118.9800033569336,-0.016944936671398847
2475,2018-01-17,121.9800033569336,122.16000366210938,120.7300033569336,121.1999969482422,7991500.0,0.01320711002031838,1.5087570186651318,-0.9873487401855982,93.34623783122036,85.31151693888913,-3.477361551591514,-6.717527396531736,-9.275164163897529,-13.395560511509899,15.277724778974907,1.7700042724609375,2.8394268839402628,5.824003219604492,-0.75635386579944,12.404360305008424,2.533824676902526,9.114181762306458,-3.140802917480471,96.17021000293813,14.292504706501447,3.2901785427019665,1,-2.8850021362304688,-4.990001678466797,-11.870002746582031,-13.730003356933594,0.9499969482421875,2,-0.009427787294888135,-1.3200087193460328,120.38999938964844,1.6122537952510705,120.08999633789062,-1.0312567055289321,119.83999633789062,-0.009427787294888135
2476,2018-01-18,123.11000061035156,123.1999969482422,122.02999877929688,122.5199966430664,8661000.0,0.009263790968355723,2.038969531830492,0.7564091278108847,93.40978763745852,88.11263069865358,-3.8418897635349083,-7.4779917627261625,-10.240897732436736,-14.355437517907092,17.40479540396596,1.219993591308608,3.2902049550308448,6.476000595092771,-0.6717255227869856,13.623726712972527,2.9021375361528925,10.049863654032649,-3.6066395263671893,98.00892909890338,17.370986365466308,3.573863058939875,1,-3.3000030517578125,-5.515003204345703,-13.0,-14.849998474121094,1.4799957275390625,3,-0.006741952944031571,1.5087570186651318,121.9800033569336,-1.3200087193460328,120.38999938964844,1.6122537952510705,120.08999633789062,-0.006741952944031571
2477,2018-01-19,122.6999969482422,123.6500015258789,121.91999816894531,123.0500030517578,8250700.0,-0.0033303846972354556,1.2322580010041249,-0.5932266949426025,89.57346965488377,89.20968152619274,-2.675437383733353,-6.573313123800432,-9.686061059590898,-13.778046351201638,19.103463879789867,1.7300033569335938,3.7058953999126345,5.537997055053722,-1.7702829767882946,12.84627708689574,1.8838570391327067,9.192137070974738,-2.4573086914062685,75.88822363019571,-4.630875125448256,3.6541400159210085,1,-2.1449966430664205,-4.879997253417983,-12.58999633789064,-14.01999664306642,0.6700057983398438,4,-0.006927453099119907,2.038969531830492,123.11000061035156,1.5087570186651318,121.9800033569336,-1.3200087193460328,120.38999938964844,-0.006927453099119907
2478,2018-01-22,124.33000183105469,124.33000183105469,122.4000015258789,122.87000274658205,9355000.0,0.013284473702962263,1.6438376923679878,-4.1713532130092785,93.5021371964902,90.84213890428092,-3.853121152235829,-7.6330228483926135,-11.15478637713997,-15.236351858359498,20.91687599880858,1.9300003051757812,4.12701864242257,6.557501983642581,-1.0126104195536811,14.127614386838843,2.772445782044443,10.34255818524072,-3.4058509204101597,100.0,17.20905129685923,3.7850562015981315,1,-3.4350013732910156,-6.170001983642578,-14.165000915527344,-15.119998931884766,-1.3899993896484517,0,-0.01866001496546843,1.2322580010041249,122.6999969482422,2.038969531830492,123.11000061035156,1.5087570186651318,121.9800033569336,-0.01866001496546843
2479,2018-01-23,124.6500015258789,125.51000213623048,124.20999908447266,124.5999984741211,5683300.0,0.0025737930516485097,-2.1325305634709415,0.034248687063988,93.40755885349995,92.42737111820429,-3.733279240337552,-7.366710759501501,-11.318713414457562,-15.380888563344456,22.941669255991897,1.3000030517578267,4.542720318616347,6.2655017852783175,-1.4567714708438757,13.98777504140051,2.4043651572172138,10.126638413339421,-3.0446804311523437,82.00835083731805,-0.959796617127509,3.8611366280610984,1,-3.1650009155273438,-5.900001525878906,-14.165000915527344,-15.014999389648438,-4.25,1,-0.033854802800198924,1.6438376923679878,124.33000183105469,1.2322580010041249,122.6999969482422,2.038969531830492,123.11000061035156,-0.033854802800198924
2480,2018-01-24,124.5500030517578,125.4499969482422,123.70999908447266,125.0500030517578,6425200.0,-0.0008022340384836735,1.6769449269917824,-9.99938968568813,91.82334782967219,92.47391552735868,-3.1072233618524905,-6.674856901532664,-11.049947820741536,-15.103588671957269,24.88533135262874,1.7399978637695455,4.591323326697207,5.572503280639637,-2.130022566407334,13.275029127686608,1.7212403571161445,9.42376620416313,-2.163745748730449,73.25910797812699,-7.783233877871808,3.851262923523486,1,-2.4550018310546733,-5.800003051757798,-14.065002441406236,-14.91500091552733,-3.780006408691392,2,-0.03348057564163176,-2.1325305634709415,124.6500015258789,1.6438376923679878,124.33000183105469,1.2322580010041249,122.6999969482422,-0.03348057564163176
2481,2018-01-25,125.22000122070312,125.47000122070312,124.62999725341795,125.0,7166400.0,0.005379350883411016,1.3333403975755915,-0.44000244140625,92.00371372352674,92.42792533630745,-3.127928249944958,-6.726506854475318,-11.531531892067392,-15.587236209530076,27.167604108932146,0.9199981689453267,4.670804430140919,5.631001281738278,-2.0117082428666464,13.273710806343203,1.809646519435816,9.45235604404074,-2.2089949510351516,91.92198899583217,8.177191944868653,3.8213547623024633,1,-2.6100006103515625,-6.470001220703125,-14.735000610351562,-15.584999084472656,-3.3400039672851705,3,-0.018287820581403436,1.6769449269917824,124.5500030517578,-2.1325305634709415,124.6500015258789,1.6438376923679878,124.33000183105469,-0.018287820581403436
2482,2018-01-26,126.31999969482422,126.37999725341795,124.76000213623048,125.7699966430664,5604900.0,0.008784526939768389,3.8358195358583727,2.5,90.5435203559946,92.22341111541643,-3.589553196536059,-7.228375068763782,-12.410975435264405,-16.498663340878068,30.098498908894832,1.6199951171874716,4.821682776986748,6.11599960327149,-1.6188204833382258,13.850819689881206,2.248589559966632,9.983409646576348,-2.809194251843749,98.49252203517229,15.773560350192653,3.8674100433048606,1,-3.174999237060547,-7.135002136230483,-15.229999542236328,-16.369998931884766,-5.2600021362304545,4,-0.013695403428697794,1.3333403975755915,125.22000122070312,1.6769449269917824,124.5500030517578,-2.1325305634709415,124.6500015258789,-0.013695403428697794
2483,2018-01-29,124.83999633789062,126.87999725341795,124.69000244140624,126.73999786376952,6257900.0,-0.011716302727272976,1.0091692710429783,-3.454529060896076,76.96079238017732,90.50784060699151,-1.525306922826232,-5.1881940478926225,-10.7417656040937,-14.822569622357975,32.777791923150836,2.1899948120117188,4.900883253533195,4.11149635314942,-3.370432358481054,11.593425064779893,0.37053199733418296,7.8524607089646565,-0.7553525328226556,35.64662164438834,-45.14928722834103,3.740964355815237,1,-1.0349960327148438,-5.404998779296889,-13.452497482299805,-14.52999496459961,-2.9899978637695312,0,-0.0117750211024511,3.8358195358583727,126.31999969482422,1.3333403975755915,125.22000122070312,1.6769449269917824,124.5500030517578,-0.0117750211024511
2484,2018-01-30,123.5500030517578,124.29000091552734,122.83999633789062,123.81999969482422,8154400.0,-0.010333173053300504,1.3967035946455482,0.14210338222835212,69.71582862989278,87.8822395846218,0.2906353944956521,-3.3177312185050454,-9.21788293906586,-13.344710860632446,35.062355306538784,2.0,4.856321018790311,2.3450027465820114,-4.52701960621782,9.217025099381857,-1.0910084298179044,5.781013922981927,3.3299942016601562,17.574419627934617,-61.13562912703634,3.4360111763999224,1,0.8499946594238423,-4.0750045776367045,-11.57000350952147,-12.905002593994126,-1.3300018310546733,1,-0.004937277177532895,1.0091692710429783,124.83999633789062,3.8358195358583727,126.31999969482422,1.3333403975755915,125.22000122070312,-0.004937277177532895
2485,2018-01-31,124.2300033569336,124.4800033569336,123.04000091552734,123.77999877929688,7338200.0,0.005503846931439904,2.031569479356564,-1.6667043431573907,72.22693092844771,85.52858883917615,-0.04094391004100828,-3.406868333651076,-9.676093001089896,-13.853018895583105,37.37076886611558,1.44000244140625,4.833670342258287,2.5390029907226506,-3.6835536860105833,8.761559667455884,-0.5722753476439664,5.6502813290892675,2.649993896484361,34.40610653578367,-43.979683048798655,3.111278338366614,1,0.16999435424804688,-4.7550048828125,-12.207504272460938,-13.555004119873047,0.2799987792968892,2,-0.030829926165665933,1.3967035946455482,123.5500030517578,1.0091692710429783,124.83999633789062,3.8358195358583727,126.31999969482422,-0.030829926165665933
2486,2018-02-01,125.72000122070312,126.26000213623048,124.0999984741211,124.73999786376952,11169700.0,0.01199386479519382,1.0970856527004504,2.1777630842785527,73.63345550174907,83.75747615549449,-1.2536091077209903,-4.325538251050503,-10.88372847505812,-15.158841484921453,39.56250682191125,2.160003662109389,4.8490354483812865,3.525500869750971,-2.2526784333807512,9.303680172882693,0.6364112181851169,6.414590521316825,1.079196014404289,71.28723341976226,-6.095842566587308,2.8890896515658606,2,-1.0800018310546875,-6.245002746582031,-13.697502136230469,-15.045001983642578,-1.480003356933608,3,-0.03937324633768435,2.031569479356564,124.2300033569336,1.3967035946455482,123.5500030517578,1.0091692710429783,124.83999633789062,-0.03937324633768435
2487,2018-02-02,120.91000366210938,123.72000122070312,120.6999969482422,123.72000122070312,13937700.0,-0.03825960477163637,1.1494711005886213,-2.8673346256548773,52.411786247702196,79.19188160562916,3.6607419498236737,0.9116025274289967,-5.845630258933554,-10.218232284579955,40.23420546535353,5.020004272460923,4.5616589704380885,-1.5259967803955021,-6.587436870670075,3.5354433098790707,-4.056716825532789,1.0047232647417843,5.810009555053696,3.398166723249068,-69.75202982656701,2.530720045137287,2,2.879993438720703,-1.1450042724609375,-8.887504577636719,-10.235004425048828,2.2899932861328267,4,0.008022442824658915,1.0970856527004504,125.72000122070312,2.031569479356564,124.2300033569336,1.3967035946455482,123.5500030517578,0.008022442824658915
2488,2018-02-05,116.2699966430664,121.12999725341795,115.01000213623048,118.6999969482422,16623900.0,-0.03837570820037162,-1.472730635553058,0.8647695432133676,40.34676199475382,73.29623751021293,7.8642082833789715,5.63661633392708,-1.075093809532376,-5.4742270330036575,40.06831460988543,6.119995117187472,4.053440148764153,-6.036503601074216,-11.59163886434635,-0.4813683378020812,-8.81407123271029,-3.2589359694381415,10.209215923339826,11.199951171874874,-60.33078379776639,2.777567631636068,2,4.6750030517578125,4.145000457763672,-4.24749755859375,-5.594997406005859,6.310005187988281,0,0.041197222446234694,1.1494711005886213,120.91000366210938,1.0970856527004504,125.72000122070312,2.031569479356564,124.2300033569336,0.041197222446234694
2489,2018-02-06,119.97000122070312,120.3000030517578,113.25,115.1999969482422,19053300.0,0.031822522443130774,1.5966824125150072,-1.9629644746550117,45.714281996031424,68.17300797314172,3.833685084955036,2.0935684958319882,-4.578573544512253,-9.04159474873316,39.52135941350263,7.050003051757798,3.687068453122876,-2.367999267578128,-7.859082833755778,3.1230842985995224,-5.113541050666953,0.3775425155106973,5.821058719892562,51.6525758438513,-16.06903380947309,2.7455417830888273,2,0.09499740600585938,0.09499740600585938,-7.8625030517578125,-9.210002899169922,3.44000244140625,1,0.015670561259388816,-1.472730635553058,116.2699966430664,1.1494711005886213,120.91000366210938,1.0970856527004504,125.72000122070312,0.015670561259388816
2490,2018-02-07,119.6500015258789,122.45999908447266,119.20999908447266,120.08999633789062,9294000.0,-0.0026673309291339597,-3.924243562696876,-0.09224201633360765,42.35866163477252,62.65689107439127,3.783387843412868,2.5888285723052036,-4.098789173368516,-8.593464206178083,38.644320753809886,3.25,3.042172812244246,-2.714999008178708,-8.144213725681709,2.714215709324293,-5.429606366930216,-0.0003916494272004911,5.1377736194691295,49.19293216759795,-14.090395249010328,2.7146073587515027,2,0.4149971008300781,0.4149971008300781,-7.542503356933594,-8.890003204345703,4.879997253417969,2,0.021479311843287885,1.5966824125150072,119.97000122070312,-1.472730635553058,116.2699966430664,1.1494711005886213,120.91000366210938,0.021479311843287885
2491,2018-02-08,113.86000061035156,119.81999969482422,113.54000091552734,119.52999877929688,12673400.0,-0.04839114786200005,1.009599609375,12.886511418217129,34.22556211638609,56.399340158879205,8.708279408281513,8.40659499180832,1.773793096107866,-2.695245849598308,39.18955890841794,6.279998779296875,2.1919808098684257,-8.248999786376956,-14.731021328399663,-1.7669782443542488,-11.490010557388317,-5.007989015365595,10.004752523368637,5.826175159801913,-53.55508641586355,3.2410107710113563,2,6.204998016357422,6.204998016357422,-1.6725006103515625,-3.020000457763672,9.349998474121094,3,0.09353593420682516,-3.924243562696876,119.6500015258789,1.5966824125150072,119.97000122070312,-1.472730635553058,116.2699966430664,0.09353593420682516
2492,2018-02-09,116.31999969482422,117.20999908447266,111.0199966430664,114.5500030517578,17695500.0,0.021605472257910874,2.4873298159271875,-0.31216882092850146,36.11784651667217,51.86123506293419,5.230666620509709,5.975744938344803,-0.6049298523988824,-5.024119494125372,39.56477200265786,6.19000244140625,1.4233911879964296,-5.613000869750977,-12.530918055964065,1.304916316462112,-9.07195946285752,-2.1540422766444323,6.695573188198367,46.32868811788746,-7.587633244590748,3.4589585931065474,2,2.3199996948242188,2.6299972534179688,-3.7775001525878906,-5.125,8.590003967285156,4,0.06808801744948512,1.009599609375,113.86000061035156,-3.924243562696876,119.6500015258789,1.5966824125150072,119.97000122070312,0.06808801744948512
2493,2018-02-12,118.47000122070312,118.83999633789062,116.87999725341795,117.79000091552734,11526300.0,0.01848350697661294,1.7605804825893034,0.3841816920046349,39.92829164976705,48.55150873180911,2.326738856002251,3.8980075010292694,-2.534163575033176,-7.038423190202934,39.60965601150902,2.5199966430664062,0.5805900303575697,-3.3819995880126896,-10.427535346577628,3.6635361705522627,-6.904767467295159,0.1407682912697794,3.346014038323844,65.12240373893604,14.14983400159118,3.5227678792824757,2,0.1699981689453125,0.4799957275390625,-5.122501373291016,-6.490001678466797,4.75,0,0.03992568311641498,2.4873298159271875,116.31999969482422,1.009599609375,113.86000061035156,-3.924243562696876,119.6500015258789,0.03992568311641498
2494,2018-02-13,118.3499984741211,118.8000030517578,117.12999725341795,117.8499984741211,7803900.0,-0.0010129378352792262,1.3857069677715168,0.735293787656094,39.902274180517445,44.959880204261296,1.8232885853536942,4.0657979078612385,-2.278245100611258,-6.77501720834718,39.086145373505964,1.6700057983398438,-0.3137702335871211,-3.4000022888183565,-10.592197899854227,3.792193322217514,-6.996100094336285,0.1960955166995717,2.3864149233098146,64.07342890526215,15.26231939364358,3.596097805517934,2,0.29000091552734375,0.5999984741210938,-4.182498931884766,-5.549999237060547,1.6399993896484233,1,0.035741473692190606,1.7605804825893034,118.47000122070312,2.4873298159271875,116.31999969482422,1.009599609375,113.86000061035156,0.035741473692190606
2495,2018-02-14,120.83000183105469,120.9499969482422,117.5,117.62000274658205,9206400.0,0.020954823733909,1.0000044228510943,6.419998168945284,43.2482342803073,41.583744512989995,-1.3295395152696727,1.5760255215900258,-4.530750279178903,-9.101169145595918,38.19681370293734,3.4499969482422017,-0.9820028221116246,-0.8624988555908146,-8.065332227566415,6.340334516384786,-4.463915541578615,2.7389178303969857,-9.810005187988281,98.79158999496738,53.14380714024197,3.6014166859878034,2,-3.460002899169922,-1.8800048828125,-5.9225006103515625,-7.290000915527344,-3.8300018310546875,2,0.02135232799766129,1.3857069677715168,118.3499984741211,1.7605804825893034,118.47000122070312,2.4873298159271875,116.31999969482422,0.02135232799766129
2496,2018-02-15,122.27999877929688,122.30999755859376,119.97000122070312,121.6999969482422,6921300.0,0.012000305605139205,6.312495529647098,0.1806859802111001,43.85270860851348,40.63273588641347,-3.7088410190869894,0.06393674041716224,-5.625324200206961,-10.391312869817355,36.7691709540929,2.339996337890639,-1.4996798108090417,0.6289981842041072,-6.548968740963517,7.806965109371717,-2.9599852783797047,4.217981646787919,-11.06140213012695,99.73428895602984,58.26062246062501,3.5889834625838053,2,-5.540000915527344,-3.3300018310546875,-7.227497100830078,-8.739997863769531,-1.6399993896484375,3,0.018400392725395953,1.0000044228510943,120.83000183105469,1.3857069677715168,118.3499984741211,1.7605804825893034,118.47000122070312,0.018400392725395953
2497,2018-02-16,121.8499984741211,122.98999786376952,121.56999969482422,121.62999725341795,6371400.0,-0.0035165219943442683,-7.3530203751906535,0.37931125200603205,45.30022418088353,41.183120573761215,-3.499488785959656,0.4500674230217214,-4.87464311450816,-9.76178033754266,35.05059562107128,1.4199981689452983,-2.174227503381232,0.24149780273437216,-6.920365017803135,7.40336062327188,-3.3394336075343745,3.8224292130031188,-10.187745788574219,81.342074046326,37.514850872124626,3.58093141026875,2,-4.845001220703125,-2.9000015258789062,-6.472497940063477,-8.30999755859375,-4.4499969482421875,4,0.01116126899780312,6.312495529647098,122.27999877929688,1.0000044228510943,120.83000183105469,1.3857069677715168,118.3499984741211,0.01116126899780312
2498,2018-02-20,122.01000213623048,123.0500030517578,121.0199966430664,121.3499984741211,6182800.0,0.001313119935273388,-2.075750219632845,2.9999999999998708,47.4902214239159,41.38044717685949,-3.0839577078616003,0.11314447161207397,-4.742890857126099,-9.718018389170368,33.08971332627419,2.030006408691392,-3.058627985597923,0.5175014495849695,-6.533050458202652,7.568053357372591,-3.0077745043088413,4.04277740347878,-9.668084739990249,82.43243417398402,33.82684541757237,3.525275953893807,2,-4.975002288818374,-3.0600051879882955,-6.632501602172866,-8.47000122070314,-5.020004272460966,1,0.023768555652026624,-7.3530203751906535,121.8499984741211,6.312495529647098,122.27999877929688,1.0000044228510943,120.83000183105469,0.023768555652026624
2499,2018-02-21,120.43000030517578,122.83000183105469,120.41000366210938,122.0500030517578,7676100.0,-0.012949772997221554,-1.9156674127558266,-2.454535996670754,43.983532306288865,41.56098836258353,-1.6001118650130763,1.4343227756508554,-2.936992557945615,-7.956538655038273,30.757114652742246,2.4199981689453125,-3.355827239101515,-0.8515003204345675,-7.755237149392343,6.052236508523208,-4.303368734913462,2.6003680940443274,-7.231436056494147,52.7927692624924,2.292270044317121,3.451868414478891,2,-3.395000457763672,-1.4800033569335938,-4.63749885559082,-6.8899993896484375,-0.8099975585937358,2,0.023166992513969475,-2.075750219632845,122.01000213623048,-7.3530203751906535,121.8499984741211,6.312495529647098,122.27999877929688,0.023166992513969475
2500,2018-02-22,120.37999725341795,121.37999725341795,119.62000274658205,120.66999816894531,4994000.0,-0.00041520428158359213,1.0584742095095332,0.1790126073176234,41.141340377819276,42.32940816940944,-1.6043877833945004,1.218367750709902,-2.695701989008697,-7.734523437595314,28.804515833045507,1.759994506835909,-2.994113995467572,-0.6930030822754105,-7.430996978151427,6.044990813600606,-4.062000030213426,2.6759938656626048,-6.393317900490231,22.157272280387364,-24.651632453589055,3.368996947938009,2,-3.344997406005845,-1.430000305175767,-3.382495880126939,-6.109996795654283,-1.989997863769517,3,-0.0032397358244445895,-1.9156674127558266,120.43000030517578,-2.075750219632845,122.01000213623048,-7.3530203751906535,121.8499984741211,-0.0032397358244445895
2501,2018-02-23,122.93000030517578,122.95999908447266,121.22000122070312,121.56999969482422,5036900.0,0.021182946585300844,1.4507043766991543,-4.6896424719157945,53.62265895080604,44.27438732875765,-3.053632480863598,-1.593702875128514,-5.013427746993116,-10.106478133652729,26.543633060530738,2.5800018310547017,-2.958294448328786,1.9715000152587834,-4.543927758487996,8.486927789005563,-1.2862138716146063,5.229213902132173,-8.218255056341647,96.50137796195128,42.37539643388382,3.257713886873392,2,-2.965000152587905,-3.9800033569335938,-4.88749885559082,-8.549999237060547,-3.7300033569335795,4,-0.048238837472174834,1.0584742095095332,120.37999725341795,-1.9156674127558266,120.43000030517578,-2.075750219632845,122.01000213623048,-0.048238837472174834
2502,2018-02-26,124.58999633789062,124.5999984741211,123.31999969482422,123.58000183105469,6270500.0,0.013503587640070647,1.4854374685194514,0.7426426864432452,66.70681543465301,47.249778860411645,-3.8187442481581826,-3.5731490093890557,-6.452207348318865,-11.580158935481904,23.70032671531711,1.6699981689453125,-2.757519613719765,3.717996215820307,-2.5385159738518865,9.9745084054925,0.589740120984203,6.846252310656411,-9.211190464822593,99.79915371864362,38.580908088639255,3.128256094836099,2,-3.7249984741210938,-5.6399993896484375,-5.88749885559082,-9.689998626708984,-4.779998779296861,0,-0.03170396552167576,1.4507043766991543,122.93000030517578,1.0584742095095332,120.37999725341795,-1.9156674127558266,120.43000030517578,-0.03170396552167576
2503,2018-02-27,123.37000274658205,125.3000030517578,123.3499984741211,124.6999969482422,7287200.0,-0.009792066997096116,-1.846716304039036,-1.316833104198456,57.5825170529855,49.21425029068587,-2.0457193104015516,-2.6023543286249264,-5.015777016785293,-10.181447782334985,20.570931778722095,1.9500045776367045,-1.7655899293507957,2.571502304077157,-3.521128564665375,8.664133172819689,-0.474813130294109,5.617817738448423,-7.069077613408709,66.02112321337219,3.4444663280360643,3.0463154343712695,2,-1.9700012207031392,-4.420005798339858,-4.1825027465820455,-8.245002746582045,-2.1800003051758097,1,-0.0483910277036006,1.4854374685194514,124.58999633789062,1.4507043766991543,122.93000030517578,1.0584742095095332,120.37999725341795,-0.0483910277036006
2504,2018-02-28,122.94000244140624,124.9800033569336,122.87999725341795,123.6500015258789,6780900.0,-0.0034854526676074693,-4.060197994319244,0.5338362254409974,57.30137589809591,50.77571047044016,-1.0014713462576168,-2.340389914044792,-4.357301386224222,-9.568945187981413,18.785705414556176,2.100006103515639,-0.9404183222901707,2.172002029418934,-3.8685168739347944,8.212520932772662,-0.8482574222579302,5.192261481095798,-5.5591879580027665,58.45069571209225,-5.57853907273816,3.020259451676864,2,-0.4799995422363139,-3.9900054931640483,-3.412502288818345,-7.475002288818345,-5.240005493164034,2,-0.04839762859507435,-1.846716304039036,123.37000274658205,1.4854374685194514,124.58999633789062,1.4507043766991543,122.93000030517578,-0.04839762859507435
2505,2018-03-01,120.4000015258789,124.0,119.62000274658205,123.26000213623048,8819600.0,-0.020660491825985616,1.0184336171798574,4.028175067966112,66.96057764944284,53.34325147498787,1.6440041291259462,-0.10754924306218072,-1.6426436897778842,-6.874208618587858,17.177008989526442,4.3799972534179545,-0.39676760316791615,-0.17649879455566975,-5.993604043940394,5.640606454829054,-3.085051419248032,2.7320538301366923,-2.0688844142729153,13.732372137130119,-55.277317900698556,2.9085526246923616,3,2.0600013732910156,-1.4500045776367188,-0.282501220703125,-4.345001220703125,-1.6100006103515625,3,-0.0064783950947808755,-4.060197994319244,122.94000244140624,-1.846716304039036,123.37000274658205,1.4854374685194514,124.58999633789062,-0.0064783950947808755
2506,2018-03-02,120.7699966430664,120.9800033569336,117.86000061035156,119.08999633789062,7581900.0,0.0030730491071295774,1.9714117557301827,-0.5874125687578999,62.94356112923895,55.303622247027356,1.1591912163258655,-0.9142759116971746,-1.821377475513529,-7.093569662017387,15.03999831002745,3.1200027465820312,0.20808475884602728,0.44099655151367756,-4.8523080792413396,5.734301182268695,-2.205655763863831,3.087648866891186,4.530006408691392,39.112837067360225,-31.412323826423382,2.6466523153775094,3,0.8100051879882812,-1.8199996948242188,-0.34749603271484375,-4.714996337890625,-0.04999542236328125,4,-0.01970685865341215,1.0184336171798574,120.4000015258789,-4.060197994319244,122.94000244140624,-1.846716304039036,123.37000274658205,-0.01970685865341215
2507,2018-03-05,121.87999725341795,122.30999755859376,119.44000244140624,120.4499969482422,5810200.0,0.009191029570300824,1.50654495177491,0.8511905032220393,60.55726226171129,56.755515673449075,0.06022694368814996,-2.053146955820452,-2.67781946920185,-8.049423114495283,14.825541393868551,2.8699951171875284,0.5754209844484137,1.5024974822997876,-3.8308451796243475,6.835840144223923,-1.1641738486622728,4.169168813261848,3.271205749511722,54.032195213992054,-16.466839661668843,2.6666713309620653,3,-0.29999542236326704,-2.930000305175767,-1.1999969482421733,-5.824996948242173,-2.0999984741210795,0,-0.021988844482851322,1.9714117557301827,120.7699966430664,1.0184336171798574,120.4000015258789,-4.060197994319244,122.94000244140624,-0.021988844482851322
2508,2018-03-06,121.05999755859376,123.23999786376952,120.66999816894531,122.83000183105469,7464400.0,-0.006727926758311353,-1.0156836228510453,-1.2377649613462023,58.041541038222626,58.317516643663936,0.8172382015151243,-0.9021463089935651,-1.607917146210383,-7.083269659153004,14.863565238582964,2.5699996948242045,0.8061520157246775,0.4429977416992301,-4.5318569158876585,5.417852399286119,-2.044429587094214,2.9304250704926744,3.9453813964843505,44.943760025631526,-25.278832985387915,2.4874273287934416,3,0.5200042724609233,-2.1100006103515767,0.10500144958494673,-4.569999694824233,0.01000213623045454,1,-0.010325458658587805,1.50654495177491,121.87999725341795,1.9714117557301827,120.7699966430664,1.0184336171798574,120.4000015258789,-0.010325458658587805
2509,2018-03-07,121.8499984741211,122.23999786376952,119.6999969482422,120.02999877929688,7254100.0,0.006525697434819122,-1.0483850624040565,-1.0282459331546043,53.364105903673334,59.67560170209216,0.27920848761174,-1.6275250554459717,-2.143032129707535,-7.739082171555751,14.458023338653636,2.5400009155273153,1.0301674828556173,1.1389987945556612,-3.8553887634126625,6.133386352523985,-1.3581949844285077,3.63619257353983,3.012472914062485,64.98368502277636,-1.5579898939166554,2.4971937789841627,3,-0.26999664306640625,-3.2099990844726562,-0.22999954223632812,-5.1100006103515625,-1.0999984741210938,2,-0.0054164632004901625,-1.0156836228510453,121.05999755859376,1.50654495177491,121.87999725341795,1.9714117557301827,120.7699966430664,-0.0054164632004901625
2510,2018-03-08,122.22000122070312,122.81999969482422,121.16999816894531,121.95999908447266,6948900.0,0.003036542890565652,1.2602774802079795,0.14285834056449145,49.78694051565597,59.249410764853266,0.22088704432660222,-1.8921282497351513,-2.257620862805368,-7.966113471605368,14.819925558289176,1.6500015258789062,1.1687526650616036,1.3805015563964815,-3.6311623604574947,6.392165473250458,-1.1253304020304995,3.8863335148234626,2.5024207519238075,81.04094491092202,17.92552096113898,2.505831958426988,3,-0.6399993896484375,-3.5800018310546875,-0.2825031280517578,-5.480003356933594,-0.34000396728517046,3,-0.03698252517849976,-1.0483850624040565,121.8499984741211,-1.0156836228510453,121.05999755859376,1.50654495177491,121.87999725341795,-0.03698252517849976
2511,2018-03-09,124.51000213623048,124.79000091552734,122.87000274658205,123.25,6397700.0,0.018736711607391543,1.1098884515260732,4.846122245371104,58.34379941874939,58.3201867630862,-2.035472771147383,-3.5240271093669975,-4.270002899228629,-10.107157203154443,13.486687454654566,2.5699996948242188,1.6414604281793288,3.138002395629897,-0.9244764172906343,7.200481208550428,1.1067629891696242,5.16924180209017,-6.6500015258789205,94.76637646438097,32.5537931338108,2.0312394064602666,3,-2.9300003051757955,-5.8700027465820455,-2.5725040435791158,-7.770004272460952,-0.7099990844726847,4,-0.045940094149582444,1.2602774802079795,122.22000122070312,-1.0483850624040565,121.8499984741211,-1.0156836228510453,121.05999755859376,-0.045940094149582444
2512,2018-03-12,124.23999786376952,124.9800033569336,123.4800033569336,124.75,8636000.0,-0.0021685347990400006,2.0927552874367827,-0.4047629139393713,56.947025867682925,58.249576631385914,-2.0342611478122308,-2.772395897136235,-3.752998340389027,-9.682505382350215,11.547752378590053,1.5,2.2459704530108837,2.4719982147216655,-1.0211266786398738,5.965123108083205,0.7254357680408958,4.218560661402435,-6.241397247314438,85.98476145888844,25.2421941945071,1.7465624466807732,3,-2.819995880126939,-6.079998016357408,-2.1824989318847514,-7.499999999999986,0.2400054931640767,0,-0.02833223360906767,1.1098884515260732,124.51000213623048,1.2602774802079795,122.22000122070312,-1.0483850624040565,121.8499984741211,-0.02833223360906767
2513,2018-03-13,123.1999969482422,125.0,122.9000015258789,124.25,9479500.0,-0.008370902554809212,-1.545462111824218,2.0588208894938336,58.9297107077628,58.4305027213489,-1.1408881830838737,-1.4333553254191713,-2.4836280021417707,-8.480199393474678,10.16140385994457,2.0999984741210938,2.198929353085134,1.195497512817397,-1.9838538568263289,4.374848882461123,-0.394178172004473,2.785173197639267,-4.922140222167982,66.03769782432843,4.112338329597932,1.589675684821866,3,-1.7699966430664205,-5.039997100830092,-1.422498703002944,-6.4599990844726705,0.7600021362304545,1,-0.02775972608491306,2.0927552874367827,124.23999786376952,1.1098884515260732,124.51000213623048,1.2602774802079795,122.22000122070312,-0.02775972608491306
2514,2018-03-14,122.58000183105469,124.04000091552734,121.9000015258789,124.04000091552734,7855000.0,-0.005032428023906355,1.9315078514879942,1.3904712772296122,56.84081272059663,57.30608439592154,-0.6451766492173192,-0.5061616204601478,-1.6261001860520423,-7.704008183915846,8.814215037307568,2.1399993896484375,1.6021580047409714,0.3640022277832031,-2.315176208214069,3.0431806637804755,-0.975586990215433,1.7035914457818393,-3.8988165085449253,36.81469942590327,-28.895959727590167,1.3395892179986375,3,-1.1500015258789062,-4.420001983642578,-1.900003433227539,-5.840003967285156,1.6199951171875142,2,-0.012318503129993608,-1.545462111824218,123.1999969482422,2.0927552874367827,124.23999786376952,1.1098884515260732,124.51000213623048,-0.012318503129993608
2515,2018-03-15,123.41000366210938,124.41999816894531,122.6999969482422,123.12999725341795,5861900.0,0.006771103105371434,-2.0175274221505894,-0.19178533169598339,51.6713216976155,56.05361334796337,-1.121216065008582,-1.194192620917022,-2.2198239731464326,-8.358947290531049,8.10190905899022,1.839996337890625,1.3951798778013824,1.0650039672851506,-1.5814364059075245,3.7114443404778257,-0.2582162193111799,2.388224153881481,-4.349689458950195,48.70977030588965,-12.564671765799943,1.3232201865963371,3,-1.19000244140625,-5.250003814697266,-3.3450050354003906,-6.670005798339844,1.0499954223632812,3,-0.02155419806478842,1.9315078514879942,122.58000183105469,-1.545462111824218,123.1999969482422,2.0927552874367827,124.23999786376952,-0.02155419806478842
2516,2018-03-16,124.52999877929688,125.0500030517578,123.33000183105469,123.8499984741211,9447100.0,0.009075399756522051,-1.000008871422028,2.4285169341433606,49.782932007812676,54.856465541974636,-1.845879282574245,-2.2524656459648895,-3.1224062742109737,-9.304052386107486,7.714547513240383,1.7200012207031108,1.2446164082853954,2.0724990844726534,-0.7478850798131305,4.892883248758437,0.6623070023297544,3.4826911666155524,-5.113303428327242,83.49193585498867,25.97152552855198,1.4101920821428922,3,-2.154998779296875,-6.369998931884766,-4.465000152587891,-7.790000915527344,-3.2600021362304688,4,-0.02128002531000972,-2.0175274221505894,123.41000366210938,1.9315078514879942,122.58000183105469,-1.545462111824218,123.1999969482422,-0.02128002531000972
2517,2018-03-19,123.20999908447266,124.30999755859376,122.27999877929688,123.94000244140624,17387800.0,-0.010599853109800828,1.7619151420785957,-1.0735338666427103,49.42527412659311,53.89910255179358,-0.35467667655977664,-0.8699571656298133,-1.6097120096621325,-7.814743474267772,7.6531250128153845,2.25,1.0526140021088821,0.6844993591308537,-2.1397903970449903,3.5087891153066977,-0.7276455189570754,2.096644237218783,-3.3426391174399726,41.587203937250266,-14.244157891135274,1.412144878087924,3,-0.8349990844726562,-5.049999237060547,-3.145000457763672,-6.470001220703125,-2.0,0,0.004788604591098533,-1.000008871422028,124.52999877929688,-2.0175274221505894,123.41000366210938,1.9315078514879942,122.58000183105469,0.004788604591098533
2518,2018-03-20,124.91000366210938,125.16999816894531,123.3000030517578,123.37999725341795,7779700.0,0.013797618620800423,-1.2130187665623624,-2.0958895519580882,56.4845322714799,54.24581659266098,-1.6216606840189627,-2.4681021417340503,-3.182916252557334,-9.347885699432766,7.320962381539006,1.9599990844726562,1.0155653920189707,2.239503860473633,-0.7653529377628985,5.244360658710164,0.7370754613553743,3.7419322595918914,-4.62803224829868,92.04908948799012,35.03925198669463,1.5024283991182654,3,-1.7400054931640625,-3.8200035095214986,-6.1150054931640625,-8.170005798339844,2.1699981689453125,1,-0.0034424809268196466,1.7619151420785957,123.20999908447266,-1.000008871422028,124.52999877929688,-2.0175274221505894,123.41000366210938,-0.0034424809268196466
2519,2018-03-21,123.22000122070312,125.44000244140624,123.06999969482422,124.9000015258789,7359500.0,-0.013529760562475235,-1.3939381095317034,-1.098034815823188,59.832632198909025,55.36200455746688,0.3163847912291402,-0.5885373443504136,-1.3986111686064646,-7.516398595784807,6.765044771469099,2.370002746582017,0.9297684451173325,0.41000137329100994,-2.41028003691396,3.23028278349598,-1.0001393318114822,1.820142078393502,-2.4492271313789615,29.746878229210054,-31.384924827749856,1.4101407051024866,3,0.4500007629394531,-1.9350013732910298,-4.4250030517578125,-6.480003356933594,2.790000915527358,2,0.0060055011884321274,-1.2130187665623624,124.91000366210938,1.7619151420785957,123.20999908447266,-1.000008871422028,124.52999877929688,0.0060055011884321274
2520,2018-03-22,119.98999786376952,122.68000030517578,119.6999969482422,122.1999969482422,10501500.0,-0.026213304049139352,-1.1362024222636167,1.3154754065603869,47.73256329731548,54.182978321752,3.5724808018622127,2.7518383321652777,1.8975208099833907,-4.167206407263237,6.357276735662279,3.5200042724609233,0.8755701575463206,-2.8005020141601733,-5.695918826633786,0.09491479831343952,-4.248210420396973,-1.352793607923374,5.450004577636719,5.052275923301592,-56.43313497596732,1.4477084062368033,3,2.5800018310547017,1.480003356933608,-1.1949996948242045,-3.249999999999986,6.8899993896484375,3,0.0350862501827236,-1.3939381095317034,123.22000122070312,-1.2130187665623624,124.91000366210938,1.7619151420785957,123.20999908447266,0.0350862501827236
2521,2018-03-23,117.0,120.33000183105469,116.76000213623048,119.88999938964844,10024300.0,-0.024918725868836256,-1.1186972506972963,1.3076925732473794,37.21175358027557,51.99017028981785,6.018013425875978,5.559853386068312,4.924457529123487,-1.0727592683290084,6.769675367837532,3.5699996948242045,0.7926013485737542,-5.493999862670904,-9.375766043606646,-1.6122336817351623,-7.434882953138782,-3.553116772203026,8.440002441406236,2.764952250363516,-57.19861339405437,1.9408830904678729,3,4.100002288818359,4.100002288818359,1.1599979400634766,-0.26000213623046875,10.510002136230483,4,0.0637606759356637,-1.1362024222636167,119.98999786376952,-1.3939381095317034,123.22000122070312,-1.2130187665623624,124.91000366210938,0.0637606759356637
2522,2018-03-26,120.63999938964844,120.73999786376952,117.8000030517578,119.08999633789062,8735400.0,0.031111105894431113,2.35999407087059,-0.5363333491729101,49.04110047176809,50.89143581915177,2.0267902147908217,1.6956964303294058,1.3367313190893242,-4.5913517625803735,7.689541478059149,3.739997863769517,0.8328236568583947,-1.6565006256103487,-5.490901943916882,2.177900692696184,-3.573701284763615,0.2607000335429177,4.452803039550773,44.70042761524295,-16.454054847188388,1.9172006591532647,3,0.4600028991699219,0.4600028991699219,-2.795001983642578,-3.9000015258789062,5.739997863769517,0,0.005222125800773414,-1.1186972506972963,117.0,-1.1362024222636167,119.98999786376952,-1.3939381095317034,123.22000122070312,0.005222125800773414
2523,2018-03-27,117.4000015258789,121.5999984741211,116.73999786376952,121.5199966430664,9008600.0,-0.026856746354124605,1.2710289703166622,-2.658056132544472,40.8624315547919,49.116060134062366,4.869631553621431,4.706825899516588,4.584371583671356,-1.2465968962093257,8.72932277016782,4.860000610351577,0.4358239715568999,-4.597998428344724,-8.972054779996697,-0.2239420766927509,-6.78502660417071,-2.4109702525187373,7.359488891601558,7.586244998145432,-50.891029218224205,2.1870281758259886,3,3.68999862670897,3.68999862670897,0.5774955749511719,-0.660003662109375,9.779998779296875,1,0.03245313040097275,2.35999407087059,120.63999938964844,-1.1186972506972963,117.0,-1.1362024222636167,119.98999786376952,0.03245313040097275
2524,2018-03-28,116.98999786376952,118.06999969482422,116.02999877929688,116.93000030517578,9420400.0,-0.0034923650492373337,-1.1935486517305594,-0.014562531480545276,39.27838898764938,47.73906761073279,4.920776998950345,4.899409962618719,4.987739463255082,-0.75056100264527,9.981105298127266,2.0400009155273438,0.03466021557827048,-4.710501861572283,-9.594446365841648,0.17344264269708276,-7.152474113706958,-2.268529609437607,7.28832300048829,14.436073145799202,-39.485653990141614,2.441972252134679,3,3.7450027465820455,3.7450027465820455,1.0025005340576314,-0.2499999999999858,11.170005798339858,2,0.08624672323726856,1.2710289703166622,117.4000015258789,2.35999407087059,120.63999938964844,-1.1186972506972963,117.0,0.08624672323726856
2525,2018-03-29,119.62000274658205,120.58999633789062,117.04000091552734,117.68000030517578,12918100.0,0.02248059604099728,-1.2049652649436562,32.334689725338514,40.113228432547324,46.664656102369975,1.8960090678098709,2.327294978259218,2.3302644465311317,-3.2769299027948904,9.954602541735383,3.599998474121108,-0.29326354350816075,-2.041497039794905,-6.981305118972315,2.898311039382506,-4.511401079383617,0.4284069997938076,3.9984523508788925,64.45249845562991,15.048903643113334,2.4699040395887075,3,1.114997863769517,1.114997863769517,-1.627504348754897,-2.0500030517578267,9.639991760253892,3,0.05341915434650013,-1.1935486517305594,116.98999786376952,1.2710289703166622,117.4000015258789,2.35999407087059,120.63999938964844,0.05341915434650013
2526,2018-04-02,118.38999938964844,119.83000183105469,116.76000213623048,119.2699966430664,9877100.0,-0.010282589271790932,2.0699879837494373,-0.45360626081484645,38.61425422177983,45.46343166850183,2.4177084467532097,3.5519637668495534,3.48150978613009,-1.955458312408922,9.493723362617661,3.0699996948242045,-0.5959159599842394,-3.152500534057623,-8.293313719285365,1.9883126511701192,-5.722907126671501,-0.5820939414437447,4.621379202359378,42.36985169935527,-2.3070626977489894,2.570406592613873,4,2.345001220703125,2.345001220703125,-0.39750099182128906,-0.22500228881835938,11.509994506835938,0,0.07171212017517625,-1.2049652649436562,119.62000274658205,-1.1935486517305594,116.98999786376952,1.2710289703166622,117.4000015258789,0.07171212017517625
2527,2018-04-03,119.1999969482422,119.98999786376952,117.48999786376952,118.88999938964844,7084800.0,0.006841773483990732,1.6455034998345344,-0.3522710524262579,42.144542527120926,43.87009947468417,1.09413297922994,2.667665335559903,2.6137602986044186,-2.677290501992786,9.453108398514939,2.5,-0.8630989062976226,-2.2085029602050668,-7.450983422461391,3.0339775020512576,-4.829743191333236,0.41273727092310253,3.2528712587487405,56.91199896996345,14.320044649022194,2.621240231128164,4,1.5350036621093608,1.5350036621093608,0.25750160217283735,-0.2500000000000142,11.639999389648423,1,0.06971481040890093,2.0699879837494373,118.38999938964844,-1.2049652649436562,119.62000274658205,-1.1935486517305594,116.98999786376952,0.06971481040890093
2528,2018-04-04,119.80999755859376,120.12000274658205,116.70999908447266,116.9000015258789,8425700.0,0.005117454915845698,-1.0729499776220035,9.387157905099045,44.557950994428936,42.17291267418638,-0.3524458672392399,2.0650947765195298,1.899357331236999,-3.1973979333503024,9.809319961616545,3.410003662109389,-1.2020517541272255,-1.5360023498535043,-6.825569788362628,3.7535650886556198,-4.180786069108066,1.1087813694010578,2.129041094181659,82.89475445382907,37.93733707139918,2.644783719254559,4,-0.4549980163574361,0.9250030517577983,0.09749984741209516,-0.8600006103515767,11.190002441406236,2,0.05483682354313624,1.6455034998345344,119.1999969482422,2.0699879837494373,118.38999938964844,-1.2049652649436562,119.62000274658205,0.05483682354313624
2529,2018-04-05,121.19000244140624,122.01000213623048,120.37000274658205,121.0,6816000.0,0.011518278198257903,-1.2620728845486464,0.06529302420696928,45.73076938877433,41.95049112879292,-2.2916834099860637,0.6673234547521787,0.41851719336536064,-4.484639957268968,9.63954167624502,2.2000045776367188,-1.4370502574718813,-0.12299766540529333,-5.407558662526654,5.161563331716067,-2.7652781639659736,2.519282833155387,-5.160003662109361,84.52831655347289,38.3913063584143,2.6422804985606816,4,-2.170001983642564,-0.4550018310546733,-1.015003204345689,-2.2400054931640483,10.630004882812543,3,0.04942650171713314,-1.0729499776220035,119.80999755859376,1.6455034998345344,119.1999969482422,2.0699879837494373,118.38999938964844,0.04942650171713314
2530,2018-04-06,117.6999969482422,120.55999755859376,117.12000274658205,120.18000030517578,8383800.0,-0.028797800337130974,1.1234549877199447,-13.052481529072537,37.96264423764752,42.03392342405647,0.9379611925583049,4.006768169934816,3.768278001116684,-0.9159548817170986,9.995403755378154,4.06999969482419,-2.061524739129311,-3.387002944946275,-8.890320552975012,2.1163146630824627,-6.138661748960644,-0.635344140931906,-1.5503981018066497,18.679194221241016,-21.793605993176445,2.7516588040143706,4,1.3200035095214702,3.035003662109361,3.005002975463853,1.2499999999999858,13.510009765625014,4,0.08887006784262619,-1.2620728845486464,121.19000244140624,-1.0729499776220035,119.80999755859376,1.6455034998345344,119.1999969482422,0.08887006784262619
2531,2018-04-09,118.79000091552734,120.66999816894531,118.62999725341795,118.62999725341795,7024800.0,0.009260866572192494,-24.49942780850223,-0.06451751835821184,42.14642240339228,41.26784808312582,0.1436805964563206,2.5995440586747094,2.5262044000391057,-1.915990683282061,11.020457934362515,2.970001220703111,-2.6446278356214776,-2.0109989166259794,-7.357601114574251,3.3356032813222924,-4.684300015600115,0.6623021823481565,-2.523194003295899,39.24529496949673,-1.0416567945553368,2.6733010989741333,4,0.22999954223632812,1.9449996948242188,1.914999008178711,0.15999603271484375,12.310005187988281,0,0.08813867758746707,1.1234549877199447,117.6999969482422,-1.2620728845486464,121.19000244140624,-1.0729499776220035,119.80999755859376,0.08813867758746707
2532,2018-04-10,120.72000122070312,121.16000366210938,119.63999938964844,120.55999755859376,8947200.0,0.016247161295572576,1.9230611226855248,0.9999999999998224,42.61544121364545,41.46262693410955,-1.9822307702743558,0.413514328893001,0.4279642227968168,-3.7362224273610565,12.09224233558992,2.3700027465820312,-2.7466879041583496,0.095001220703125,-5.000808637870293,5.190811079276543,-2.452903708583591,2.642906149989841,-4.338330403991705,75.66037409922794,40.18927200324474,2.5479049292867106,4,-1.7000007629394531,0.0149993896484375,-0.4550018310546875,-1.7700042724609375,10.169998168945312,1,0.07604367613448049,-24.49942780850223,118.79000091552734,1.1234549877199447,117.6999969482422,-1.2620728845486464,121.19000244140624,0.07604367613448049
2533,2018-04-11,119.77999877929688,121.66000366210938,119.62000274658205,119.98999786376952,5874900.0,-0.007786633796397324,-6.698245209956165,-1.312464238031689,43.772629890183225,41.961987034391086,-0.7477569350788258,1.1427514673317773,1.2330473713783476,-2.700064076581043,12.95689038933688,2.0400009155273295,-2.382646938328719,-0.6740013122558537,-5.633695051755268,4.285692427243561,-3.153848182005561,1.8058455574938534,-3.2857613361950797,54.396653675371276,17.449591569588407,2.4798468697497036,4,-0.4199981689453125,0.9550018310546875,0.4850006103515625,-0.8300018310546875,10.149993896484347,2,0.09233592979886884,1.9230611226855248,120.72000122070312,-24.49942780850223,118.79000091552734,1.1234549877199447,117.6999969482422,0.09233592979886884
2534,2018-04-12,121.06999969482422,121.9800033569336,120.38999938964844,120.4000015258789,5666000.0,0.01076975228480559,-3.6086908447589563,-3.1904813805633405,52.102805404268445,43.294162253471214,-1.5624553731652497,-0.2805597670759994,-0.13807795539878498,-3.8578083756686112,13.49403046971847,2.2000045776367188,-2.5273925397519577,0.6914997100830078,-4.177061868108126,5.560061288274142,-1.742781079012559,3.1257804991785747,-4.465446957859854,81.27564716409469,38.62960102826765,2.4342807890955673,4,-1.7099990844726562,-0.33499908447265625,-0.8050003051757812,-2.1200027465820312,8.859992980957003,3,0.08201866961432147,-6.698245209956165,119.77999877929688,1.9230611226855248,120.72000122070312,-24.49942780850223,118.79000091552734,0.08201866961432147
2535,2018-04-13,120.75,122.47000122070312,120.6500015258789,121.7300033569336,9174300.0,-0.002643096519623578,-2.084744447677238,-1.4626955749390786,58.14862216799239,45.46464758082817,-1.1905030397223726,-0.17924880264260423,0.07348449795551915,-3.418364802643083,14.127561701609798,1.8199996948242188,-2.1791021308032725,0.504500198364255,-4.156264432474174,5.165264829202684,-1.8258821170549595,2.8348825137834694,-4.037338275050317,55.20834782055858,7.2070667470294225,2.3303823154192167,4,-1.1599998474121094,-0.0149993896484375,-0.6399993896484375,-1.8000030517578125,9.910003662109375,4,0.09167707928959645,-3.6086908447589563,121.06999969482422,-6.698245209956165,119.77999877929688,1.9230611226855248,120.72000122070312,0.09167707928959645
2536,2018-04-16,121.87999725341795,122.87000274658205,121.51000213623048,122.11000061035156,6903200.0,0.009358155307809257,-1.804143496488178,0.2346964990541285,53.02438165687186,46.673518595244936,-1.9817885807741078,-1.5999891258852301,-1.2020895047054267,-4.401974151375569,14.970203700145662,2.1200027465820455,-1.688537475768527,1.7669975280761605,-2.5162987434344473,6.050293799586768,-0.3746506076791434,3.9086456638314644,-4.937041948638139,69.53829251802797,20.247051926370794,2.1416481357553048,4,-2.089996337890611,-1.144996643066392,-1.769996643066392,-2.930000305175767,8.830009460449261,0,0.07655078495817413,-2.084744447677238,120.75,-3.6086908447589563,121.06999969482422,-6.698245209956165,119.77999877929688,0.07655078495817413
2537,2018-04-17,123.8000030517578,124.26000213623048,122.5199966430664,122.91000366210938,5979600.0,0.015753247797894998,-1.0838221588728858,-3.869506086840844,66.684023047258,49.131971045559276,-3.5544518891232286,-3.66124066466854,-3.0932985725926017,-6.16501683153632,15.286639063664703,2.3800048828125284,-1.3362070926104508,3.6575031280517436,-0.722635328658555,8.037641584762042,1.4674338996965872,5.8475723564069,-6.501424900469843,90.0862253236732,34.05230592645121,2.19006922835515,4,-3.110000610351534,-3.065002441406236,-3.690002441406236,-4.850006103515611,8.080001831054702,1,0.05896609751056192,-1.804143496488178,121.87999725341795,-2.084744447677238,120.75,-3.6086908447589563,121.06999969482422,0.05896609751056192
2538,2018-04-18,124.4800033569336,124.87000274658205,123.37999725341795,124.05999755859376,5171000.0,0.005492732539687406,1.4833330154430957,0.47191695098324116,69.25448564616767,51.745717296380754,-3.9139400539051366,-4.611543486882397,-3.586422577979164,-6.706457052438253,15.94099166780771,1.490005493164091,-0.7813306383807515,4.359003448486334,0.07421369379105158,8.643793203181616,2.2166085711386927,6.501398325833975,-6.624511286850236,91.29466300410562,28.75967237648743,2.142394877347641,4,-3.4850006103515483,-3.7450027465820312,-4.69000244140625,-5.530006408691406,7.409996032714844,2,0.051494182678762046,-1.0838221588728858,123.8000030517578,-1.804143496488178,121.87999725341795,-2.084744447677238,120.75,0.051494182678762046
2539,2018-04-19,123.95999908447266,124.72000122070312,123.1500015258789,124.30999755859376,7294100.0,-0.004177412101844857,1.6837468618564768,-0.8333181958548149,62.51438759024142,54.4736887800023,-3.3075106386233983,-4.251220180313354,-3.001011971970186,-6.0394505459977665,16.70172025434071,1.5699996948242188,-0.3751443339508569,3.801999282836917,-0.6064611501192161,8.21045971579305,1.5977690663588504,6.006229499314983,-5.403055946739428,78.43593841525562,15.476628314446664,2.2042302164780643,4,-2.2099990844726562,-3.2249984741210938,-4.164999008178711,-5.010002136230469,7.319999694824219,3,0.04816064565505762,1.4833330154430957,124.4800033569336,-1.0838221588728858,123.8000030517578,-1.804143496488178,121.87999725341795,0.04816064565505762
2540,2018-04-20,124.1999969482422,124.81999969482422,123.30999755859376,124.05999755859376,7479400.0,0.0019360912031469724,1.1884011499336822,-0.39999999999998376,67.76755341735776,57.32048111488735,-2.8256696356236404,-4.384436117831413,-3.161150044222822,-6.147920449599454,16.380775176301597,1.5100021362304545,-0.054317840792776906,3.8314971923828267,-0.9310164686546045,8.594010853420258,1.4502403618641182,6.212754022901535,-5.011747849624086,80.05935486214867,13.896817770666033,2.3812568305187125,4,-1.9549942016601562,-3.464996337890639,-4.404996871948256,-5.250000000000014,5.49000549316402,4,0.04613523243423967,1.6837468618564768,123.95999908447266,1.4833330154430957,124.4800033569336,-1.0838221588728858,123.8000030517578,0.04613523243423967
2541,2018-04-23,124.45999908447266,124.97000122070312,123.9000015258789,124.3000030517578,8004300.0,0.0020934149969327187,-1.2291681567842072,1.1428337874660415,66.64554905233905,59.990493096964414,-2.454966783804494,-4.276137899429187,-3.1499670128158357,-6.280093895724562,15.267754102207942,1.0699996948242188,0.1569885102076114,3.7184993743896513,-1.101378208653955,8.538376957433258,1.3085605828678553,6.128438165911447,-4.703574621058152,79.18362517010405,11.361406401584134,2.4099387915218027,4,-2.164997100830078,-3.7249984741210938,-4.269998550415039,-5.510002136230469,6.180000305175781,0,0.0498152388176436,1.1884011499336822,124.1999969482422,1.6837468618564768,123.95999908447266,1.4833330154430957,124.4800033569336,0.0498152388176436
2542,2018-04-24,121.2699966430664,125.04000091552734,120.5500030517578,124.87000274658205,9434400.0,-0.025630744535367955,1.2791853205892905,-22.5005960612255,53.97169988713658,61.123723096625895,0.9177703799668393,-1.0925323673376397,0.20043848345835613,-2.99516259002786,14.650350704280482,4.4899978637695455,0.8728720129257681,0.49699707031250284,-4.328318986200671,5.3223131268256765,-1.915660957944084,2.9096550985690897,-0.8879429687772671,16.03549964061993,-47.819647406076825,2.41265802825659,4,1.4450035095214844,-0.5349960327148438,-1.0024967193603516,-2.3199996948242188,9.450004577636719,1,0.07784291524791209,-1.2291681567842072,124.45999908447266,1.1884011499336822,124.1999969482422,1.6837468618564768,123.95999908447266,0.07784291524791209
2543,2018-04-25,121.20999908447266,121.3499984741211,119.37000274658205,121.13999938964844,8001200.0,-0.0004947436320159593,10.314310626702916,-0.019444326707074057,50.058606738276794,60.89658991151572,1.343196897321178,-0.7720474557224861,0.35413750400815047,-2.7837362929122236,13.864442118757037,1.9799957275390483,1.4039527264339995,0.24649963378905682,-4.311558705000749,4.804557972578863,-2.032529535605846,2.52552880318396,3.8300018310546875,32.45144501048184,-27.59945424241134,2.2790291693949043,4,0.9950027465820312,-0.47499847412109375,-0.9424991607666016,-2.2600021362304688,9.640007019042969,2,0.08802908901025397,1.2791853205892905,121.2699966430664,-1.2291681567842072,124.45999908447266,1.1884011499336822,124.1999969482422,0.08802908901025397
2544,2018-04-26,127.08000183105469,127.58999633789062,123.77999877929688,125.13999938964844,14345800.0,0.04842837052157023,1.5743301062963306,27.714441416893735,74.12550499560052,62.67179911458329,-4.00589610409078,-6.163373514115051,-5.348153275606606,-8.510229434695503,12.54629866850826,6.379997253417969,1.9600255869529377,5.612002182006833,0.6869217359849529,10.537082628028713,3.1494619589959,8.074542405017766,-7.709999084472642,93.79568242759726,27.333758392197097,2.4625402230109383,4,-3.6000022888183594,-5.2700042724609375,-4.950002670288086,-8.1300048828125,5.990005493164091,3,0.037850153362354755,10.314310626702916,121.20999908447266,1.2791853205892905,121.2699966430664,-1.2291681567842072,124.45999908447266,0.037850153362354755
2545,2018-04-27,126.01000213623048,127.05999755859376,125.38999938964844,126.44000244140624,6842700.0,-0.008419890458033708,1.0000091370511826,-0.22164936290701698,68.58907370885753,64.4012093425817,-2.359417402370113,-4.838160488541249,-4.199367398850669,-7.2717864086973805,12.199449564407756,1.69000244140625,2.562498245933753,4.222502517700207,-1.0168440080665135,9.461849043466927,1.6028292548168537,6.84217578058356,-6.6399993896484375,80.77864436134415,10.424806077188592,2.6196732628833583,4,-2.530002593994155,-4.200004577636733,-3.532501220703139,-7.0600051879882955,7.5499954223632955,4,0.041822050263668364,1.5743301062963306,127.08000183105469,10.314310626702916,121.20999908447266,1.2791853205892905,121.2699966430664,0.041822050263668364
2546,2018-04-30,126.87999725341795,127.9000015258789,126.66000366210938,126.73999786376952,8449200.0,0.006904175084823105,-7.266988809766806,-0.3255797448590553,66.77558079570892,64.41138242574291,-2.732977177343656,-5.31183454508745,-5.0255874016459785,-7.913877506067919,11.844681144432997,1.8899993896484233,2.853327221963781,4.66799774169921,-0.7837541399545245,10.119749623352945,1.9421218008723429,7.393873682526078,-7.345594635009732,88.04215218721248,17.60114071651462,2.7258759408268687,4,-3.244995117187486,-4.914997100830064,-4.859996795654283,-7.930000305175767,9.40000152587892,0,0.02214695183493598,1.0000091370511826,126.01000213623048,1.5743301062963306,127.08000183105469,10.314310626702916,121.20999908447266,0.02214695183493598
2547,2018-05-01,127.51000213623048,127.56999969482422,125.51000213623048,126.86000061035156,6407300.0,0.004965360154873144,4.35066633638837,4.6428882833788485,71.41273901019132,64.65118835507887,-3.1082396930341076,-5.573089017210506,-5.589731594344201,-8.328363440177185,11.38357939619638,2.059997558593736,3.05455846738451,4.882502365112316,-0.8615372240072503,10.626541954231868,2.01048257055254,7.754522159672092,-7.640975561523433,95.42790802508682,22.00904696603783,2.8720197945597783,5,-3.875000000000014,-5.545001983642592,-6.409999847412124,-8.560005187988295,6.329994201660142,1,0.024547072394163205,-7.266988809766806,126.87999725341795,1.0000091370511826,126.01000213623048,1.5743301062963306,127.08000183105469,0.024547072394163205
2548,2018-05-02,126.37999725341795,128.10000610351562,126.0,127.87999725341795,8515300.0,-0.008862088180386363,1.1649349934324567,-2.3076868903834136,64.84067414963661,64.90966463945612,-1.8778540923936617,-4.137785621850185,-4.410797057559748,-7.005744370166738,10.722394468385911,2.100006103515625,3.334308301654872,3.423997497558574,-2.3926054202984375,9.240600415415571,0.5156960386300682,6.3322989564870795,-6.189731680664025,60.185047824919494,-11.73436157515242,2.9083014589285003,5,-2.6449928283691264,-4.3149948120117045,-5.279994964599595,-7.430000305175767,8.360008239746108,2,0.03434090885903851,4.35066633638837,127.51000213623048,-7.266988809766806,126.87999725341795,1.0000091370511826,126.01000213623048,0.03434090885903851
2549,2018-05-03,127.18000030517578,127.45999908447266,125.31999969482422,125.80999755859376,6778600.0,0.006330139809654023,1.2176155971680325,-0.9133351643880113,67.5013445912131,64.88008588099561,-2.4284425443026407,-4.707373441256095,-5.100629552152682,-7.633031324089785,10.70967274808096,2.1399993896484375,3.189395126557855,3.9245006561279325,-2.1215604461570763,9.970561758412941,0.901470104985421,6.947531207270444,-6.515150300576153,66.90634253706972,-6.832498721289852,3.023030551142507,5,-3.444995880126953,-5.114997863769531,-6.090000152587905,-8.230003356933594,6.730003356933594,3,0.02885678400325098,1.1649349934324567,126.37999725341795,4.35066633638837,127.51000213623048,-7.266988809766806,126.87999725341795,0.02885678400325098
2550,2018-05-04,128.16000366210938,128.36000061035156,126.06999969482422,126.33000183105469,5798400.0,0.007705640466913133,1.053816415204078,1.3357650819462294,67.23380378412443,64.94544751786064,-3.115247421076532,-5.126392607611294,-5.955191154624941,-8.452026993277855,9.859618564515541,2.2900009155273438,2.9527911803867113,4.381503677368158,-1.4468394632444301,10.209846817980761,1.4673321070618641,7.295675247674453,-7.049044291574788,93.4211549996361,18.35986565351928,2.9141715703062996,5,-4.295001983642578,-5.625003814697266,-7.4250030517578125,-9.210006713867188,6.6999969482421875,4,0.03831151312272518,1.2176155971680325,127.18000030517578,1.1649349934324567,126.37999725341795,4.35066633638837,127.51000213623048,0.03831151312272518
2551,2018-05-07,129.25999450683594,129.52000427246094,128.25,128.39999389648438,5737300.0,0.008582949541938723,-1.1896844293024296,0.46994521850063786,65.68962236270825,66.24743890403528,-3.869695164952333,-5.693698790825408,-6.996578715117806,-9.379306799325747,9.140552739445623,1.3600006103515625,2.986145564161916,4.957994842529303,-0.864577275386182,10.780566960444787,2.0467087835715603,7.869280901487045,-7.569111837115997,93.80929804197253,19.795591249529977,2.911286058957743,5,-4.814990997314453,-6.144992828369141,-8.524993896484375,-10.30999755859375,5.1399993896484375,0,0.03326631003013425,1.053816415204078,128.16000366210938,1.2176155971680325,127.18000030517578,1.1649349934324567,126.37999725341795,0.03326631003013425
2552,2018-05-08,129.89999389648438,129.97000122070312,128.30999755859378,129.13999938964844,5044700.0,0.004951256512815361,2.688859501890312,0.8837139156508933,65.61056442110896,67.97543420212774,-3.5277754449339085,-5.913902322129999,-7.622844520065655,-9.858524322124254,8.635841073691255,1.6600036621093466,2.9439764443664984,5.138994598388678,-0.9364842802321789,11.214473477009548,2.1012551590782493,8.176734037699106,-7.426199066490341,98.49446663986808,25.56511135383076,3.037739439310434,5,-3.024993896484375,-6.559993743896484,-9.164993286132812,-10.949996948242188,5.100006103515625,1,0.049114743514896864,-1.1896844293024296,129.25999450683594,1.053816415204078,128.16000366210938,1.2176155971680325,127.18000030517578,0.049114743514896864
2553,2018-05-09,130.83999633789062,131.0,129.58999633789062,130.00999450683594,6119400.0,0.007236354777316878,1.4521607600143298,1.0921155660850885,69.34756685479823,67.44455218648304,-3.3057421900354313,-6.306152974255298,-8.498577252371177,-10.628251442400966,8.426107741887444,1.410003662109375,2.958427949223548,5.525997161865234,-0.6530339095714623,11.705028233301917,2.4364816261469002,8.615512697583583,-7.466656741011505,97.183034269143,23.919556668692948,3.0895155357183435,5,-2.6799964904785156,-6.984996795654297,-10.104995727539062,-11.889999389648438,4.260009765625,2,0.022928768602626493,2.688859501890312,129.89999389648438,-1.1896844293024296,129.25999450683594,1.053816415204078,128.16000366210938,0.022928768602626493
2554,2018-05-10,131.0,131.75,130.72000122070312,131.28999328613278,6585800.0,0.0012228956480262454,-1.423552643389283,-0.3493887305818207,69.20903492105086,67.51343676561562,-3.186290328997387,-5.991257139849182,-8.577264530759777,-10.609093522944562,8.420811066358306,1.029998779296875,3.495811151209523,5.18950080871582,-1.147455909560648,11.526457526992289,2.021022449577572,8.357979167854054,-6.558927946683951,86.79577535732564,13.797414721064044,3.1684783591382355,5,-2.4650001525878906,-6.564998626708984,-10.954999923706055,-12.050003051757812,5.199996948242216,3,0.028549660253160747,1.4521607600143298,130.83999633789062,2.688859501890312,129.89999389648438,-1.1896844293024296,129.25999450683594,0.028549660253160747
2555,2018-05-11,131.82000732421878,132.08999633789062,130.22999572753906,131.0,5437100.0,0.0062595978947999065,1.735324477156449,-2.827676927124816,70.15334399887692,67.88874378818986,-3.459255850699037,-6.260377379668043,-9.222865997721684,-11.257722537462996,8.544344845474477,1.8600006103515625,4.221977367079148,5.456007766723658,-0.9532639705599308,11.865279504007233,2.2513718980818567,8.660643635365446,-6.209506799433299,92.96902939703958,19.895775495427714,3.2046358686417893,5,-3.1150093078613565,-7.21500778198245,-11.942506790161161,-12.870010375976591,3.289993286132784,4,0.01585492506270403,-1.423552643389283,131.0,1.4521607600143298,130.83999633789062,2.688859501890312,129.89999389648438,0.01585492506270403
2556,2018-05-14,131.21000671386722,132.5,130.66999816894528,132.42999267578122,5017000.0,-0.004627526752075117,1.691177955547619,-1.4877744696686548,81.69642922308218,69.03137603406661,-2.425520199132592,-5.1811997345722745,-8.453879792929229,-10.473839798199137,8.894776657266894,1.830001831054716,3.957845413681696,4.379506683349632,-2.013732917669074,10.772746284368338,1.182886882840279,7.576126483858985,-4.433196942722816,69.21258867572772,-10.618037680957741,3.196619800509355,5,-2.3000068664551065,-5.6450080871582315,-11.332506179809599,-12.260009765625028,4.289993286132784,0,0.02781795373613516,1.735324477156449,131.82000732421878,-1.423552643389283,131.0,1.4521607600143298,130.83999633789062,0.02781795373613516
2557,2018-05-15,131.10000610351562,131.39999389648438,129.89999389648438,130.55999755859378,5532300.0,-0.0008383553442800062,1.6316155802436085,-0.44263504809075066,81.43673018020951,70.87538225968582,-1.9587024215164206,-4.73924352248828,-8.218677978384491,-10.16631768323056,9.714607515551984,1.5,3.917703109309059,3.904505920410159,-2.5929341062055187,10.401945947025851,0.6557859071023131,7.153225933718005,-3.178558286600108,51.89030465104085,-32.531712879965056,3.248720013307846,5,-2.1900062561035156,-5.165004730224609,-11.222505569458008,-12.150009155273438,3.42999267578125,1,0.025171530429701994,1.691177955547619,131.21000671386722,1.735324477156449,131.82000732421878,-1.423552643389283,131.0,0.025171530429701994
2558,2018-05-16,130.88999938964844,131.39999389648438,130.53999328613278,131.08999633789062,5124200.0,-0.001601881800839644,1.097582761123276,-0.37035885843460553,68.91752241461066,71.03273535117444,-1.1640909140033386,-4.241876792182197,-7.856893893613574,-9.757686076842077,10.611667527580163,0.8600006103515909,3.8926326118825756,3.3739994049072237,-3.191467695799531,9.939466505613964,0.09126585455385339,6.656732955260594,-2.0528411361160295,38.07704496637206,-43.293784259972114,3.2827335503533703,5,-1.6049995422363281,-4.954998016357422,-11.01249885559082,-11.94000244140625,4.440002441406278,2,0.031400417369675804,1.6316155802436085,131.10000610351562,1.691177955547619,131.21000671386722,1.735324477156449,131.82000732421878,0.031400417369675804
2559,2018-05-17,129.92999267578122,130.80000305175778,129.61000061035156,130.58000183105472,4911700.0,-0.007334454261928469,1.1834674879261484,3.2500953688871386,69.67860888055773,71.30438036188926,0.253704769873508,-2.9636276014371816,-6.7786038373184,-8.607250871270864,11.490049417203911,1.279998779296875,3.712163305820013,2.115493011474584,-4.310615393026012,8.54160141597518,-1.097561190775707,5.328547213724875,-0.3602660729552838,11.072392145680885,-67.46629421440844,3.2130542022502957,5,0.4450073242187784,-3.994991302490206,-9.882492065429659,-10.979995727539034,1.0,3,0.039790762096287624,1.097582761123276,130.88999938964844,1.6316155802436085,131.10000610351562,1.691177955547619,131.21000671386722,0.039790762096287624
2560,2018-05-18,129.92999267578122,130.33999633789062,129.07000732421878,129.6199951171875,6082700.0,0.0,1.247758453062497,-0.47691260358215826,66.77658884266097,71.42515441521734,0.5936053179731005,-2.64811032012139,-6.669809867954001,-8.419359894059355,12.280955139710994,1.2699890136718466,3.782220409061779,1.8289932250976335,-4.427282227692842,8.085268677888124,-1.2991445012976044,4.957130951492871,2.5700073242187784,25.07251276758401,-50.10507512397559,3.128137726395243,5,0.4750061035156534,-3.994991302490206,-9.882492065429659,-10.979995727539034,2.6200103759765625,4,0.04825678923962351,1.1834674879261484,129.92999267578122,1.097582761123276,130.88999938964844,1.6316155802436085,131.10000610351562,0.04825678923962351
2561,2018-05-21,130.66000366210938,131.50999450683594,129.99000549316406,130.94999694824222,5591800.0,0.005618494785494033,1.1560305178291217,-0.9354695806262849,67.1381262987136,71.59488351272896,0.09283247879315581,-3.0459860113726336,-7.354125866336517,-8.960117490118009,13.211637494677902,1.580001831054716,3.7638568706342994,2.2490039825439396,-3.860338011826684,8.358345976914563,-0.8056670146413865,5.3036749797292515,1.7713964843750034,65.1641266486141,-7.144100316044856,3.0546709971853123,5,0.125,-4.725002288818359,-10.497503280639648,-12.020004272460938,0.3600006103515625,0,0.03405783578385635,1.247758453062497,129.92999267578122,1.1834674879261484,129.92999267578122,1.097582761123276,130.88999938964844,0.03405783578385635
2562,2018-05-22,130.71000671386722,131.77999877929688,130.5,131.0,6645500.0,0.0003826959310910816,-2.605596269153897,0.9999999999998039,76.69536848106134,72.41130591564708,0.18976931574346168,-2.4796380457741236,-7.348206382222813,-8.835101192195864,13.12079096070975,1.279998779296875,3.699660824985642,1.8270065307617358,-3.346307638368671,7.000320699892129,-0.7596505538034535,4.413663615326939,1.654165576171863,60.516773459758966,-12.77451402259534,2.5866570845651986,5,0.07499694824215908,-4.7750053405762,-10.447505950927763,-12.070007324218778,2.0299987792968466,1,0.03664595700479456,1.1560305178291217,130.66000366210938,1.247758453062497,129.92999267578122,1.1834674879261484,129.92999267578122,0.03664595700479456
2563,2018-05-23,131.8800048828125,131.91000366210938,129.80000305175778,130.05999755859378,6569100.0,0.008951098682953074,1.2446756704110424,-6.276032622994466,77.71218044165703,73.35609986238109,-0.9132247362222756,-2.9610969241105636,-8.414006065347621,-9.826768886495799,12.500662600244727,2.110000610351591,3.6440213791269116,2.4635044097900334,-1.4173458148279963,6.344354634408049,0.5230792974810186,4.403929522099048,0.418284107910182,98.94370359226743,23.818451962718044,1.9404251123090102,5,-1.095001220703125,-5.945003509521484,-11.167503356933594,-13.240005493164062,0.5699920654297159,2,0.020093977846294075,-2.605596269153897,130.71000671386722,1.1560305178291217,130.66000366210938,1.247758453062497,129.92999267578122,0.020093977846294075
2564,2018-05-24,131.88999938964844,132.21000671386722,130.5,131.82000732421878,6035200.0,7.578485339632124e-05,3.816874771657299,0.038457024045056916,74.83344406585398,73.8761109809341,-0.8757956005258336,-2.732351120802406,-8.2975502485952,-9.651295166601543,12.781059661903555,1.710006713867216,3.551125399511207,2.2329990386962777,-1.634324525790305,6.100322603182846,0.29933725645298637,4.166660820939569,0.3437239677441539,89.80868196109404,16.29557999353044,1.933661782243286,5,-1.1049957275390625,-5.954998016357422,-11.02499771118164,-13.65999984741211,0.6100006103515625,3,0.026082359976690395,1.2446756704110424,131.8800048828125,-2.605596269153897,130.71000671386722,1.1560305178291217,130.66000366210938,0.026082359976690395
2565,2018-05-25,131.27999877929688,132.10000610351562,130.92999267578122,131.8800048828125,7509600.0,-0.004625070992300251,1.250007335896061,-8.572487464577277,64.38742351624202,71.95288812461854,-0.39163537944790505,-1.799556378049374,-7.59233797683757,-8.865314533825838,13.076609729193509,1.1700134277344034,3.2810303889523027,1.3594985961914006,-2.1644583473112107,4.883455539694012,-0.40247987555991926,3.1214770679427204,0.9300079345703409,61.410517785009425,-9.14136045986681,1.761978471751308,5,-0.6399917602538778,-5.344997406005859,-10.037498474121094,-13.049999237060547,0.16999816894534092,4,-0.0026661037992853354,3.816874771657299,131.88999938964844,1.2446756704110424,131.8800048828125,-2.605596269153897,130.71000671386722,-0.0026661037992853354
2566,2018-05-29,129.69000244140622,131.05000305175778,129.05999755859378,130.38999938964844,10401900.0,-0.01211148958466779,-1.0306108944266694,1.16664971262911,48.6826184513825,68.31354237697109,1.072900793995558,0.012387559511523705,-5.959749129918919,-7.124999880502386,12.789502823335825,2.2200012207030966,2.952967140158222,-0.37099800109865555,-3.5959160906027137,2.8539200884054026,-1.9834570458506846,1.2414610436533735,2.5200042724609943,20.000096880917013,-45.07499850834351,1.6124590447520322,5,0.9449996948242756,-3.755001068115206,-8.200000762939425,-11.460002899169893,3.5999908447265625,1,0.02205259122917913,1.250007335896061,131.27999877929688,3.816874771657299,131.88999938964844,1.2446756704110424,131.8800048828125,0.02205259122917913
2567,2018-05-30,130.63999938964844,131.10000610351562,129.8699951171875,130.19999694824222,10631300.0,0.007325136327847703,-1.2363712026633376,-0.6285776566756832,48.746890410513636,66.07236104318253,0.056758548787968266,-0.7284423501507433,-6.812682310312383,-7.924494144998832,12.93071820280239,1.4100036621094034,2.531626324590178,0.42249908447266193,-2.5770890462338514,3.4220872151791752,-1.0772949808805947,1.9222931498259186,1.4600067138671875,50.15864250456461,-10.406605101031772,1.499794065353255,5,-0.004997253417940328,-4.704998016357422,-9.124998092651367,-12.40999984741211,3.4499969482421875,2,0.00290879427884172,-1.0306108944266694,129.69000244140622,1.250007335896061,131.27999877929688,3.816874771657299,131.88999938964844,0.00290879427884172
2568,2018-05-31,130.72000122070312,131.58000183105472,129.97999572753906,130.64999389648438,11086000.0,0.0006123838902973855,-1.2695063091141672,0.15910667221529673,48.22786130383056,63.688944645768395,-0.055756888768911494,-0.4918482283162007,-6.847494114066933,-7.896388806549467,12.990686931280193,1.6000061035156534,1.9736756288055233,0.28550071716307457,-2.112856541109238,2.6838579754353873,-0.9136779119730818,1.484679346299231,1.2584045410156364,52.6983757913951,-4.360976656829166,1.1991786291361517,5,-0.08499908447262783,-4.784999847412109,-8.995000839233398,-12.490001678466797,4.8000030517578125,3,0.015452908916749664,-1.2363712026633376,130.63999938964844,-1.0306108944266694,129.69000244140622,1.250007335896061,131.27999877929688,0.015452908916749664
2569,2018-06-01,130.85000610351562,132.50999450683594,130.36000061035156,131.83999633789062,8323400.0,0.0009945293879931594,-1.1827335677660218,-14.141238012205754,43.27324365735756,61.07746184740136,-0.04641463705934257,-0.3507934200511613,-6.875384415650217,-7.924097185637606,13.475040558050594,2.149993896484375,1.4049907175911471,0.23200531005858238,-1.6164640163914044,2.080474636508569,-0.6922293531663968,1.1562399732835615,-1.7900085449218466,51.88435154511922,-0.6065334021507596,0.9242346632249923,6,-0.06501007080078125,-2.7050094604492188,-9.3800048828125,-12.620006561279297,5.839996337890597,4,0.012227671150896624,-1.2695063091141672,130.72000122070312,-1.2363712026633376,130.63999938964844,-1.0306108944266694,129.69000244140622,0.012227671150896624
2570,2018-06-04,133.07000732421878,133.57000732421878,131.42999267578122,131.94000244140622,7178000.0,0.016966000131072967,1.0093988194165853,-1.1414303329223756,60.544194149428286,60.34480271970299,-1.9826619549882025,-2.302119791397473,-8.861240472152332,-10.024181793521663,13.845271055166492,2.7200012207031534,1.2686387280486997,2.2065063476562727,0.42974620494152305,3.9832664903710224,1.318126276298898,3.0948864190136476,-3.9410098266601494,88.9135495046825,36.94588888639355,0.8883800713573723,6,-1.7550048828125,-3.625003814697294,-10.42500877380374,-11.260009765625028,5.079986572265597,0,-0.004283514637749897,-1.1827335677660218,130.85000610351562,-1.2695063091141672,130.72000122070312,-1.2363712026633376,130.63999938964844,-0.004283514637749897
2571,2018-06-05,133.55999755859378,133.6199951171875,132.69999694824222,133.3800048828125,6198200.0,0.003682198898367517,5.133570701932669,0.1592848655072009,63.36950103825965,58.86415078161391,-2.2551843626826553,-2.5860345146458315,-9.01017293171013,-10.388113043151947,13.863397327453441,0.9199981689452841,1.2142148578708998,2.481496429443382,0.49361083606541456,4.46938202282135,1.4875536327544125,3.4754392261323517,-4.253359667968738,98.40006510416742,44.504948951633,0.9939427966889783,6,-2.2200012207031534,-4.090000152587919,-10.91499900817874,-11.750000000000028,6.339996337890597,1,-0.015798148015283453,1.0093988194165853,133.07000732421878,-1.1827335677660218,130.85000610351562,-1.2695063091141672,130.72000122070312,-0.015798148015283453
2572,2018-06-06,136.27999877929688,136.30999755859378,133.61000061035156,134.0,8065800.0,0.0203653883679491,1.3076933109015423,12.66717531366365,73.01450170504793,58.34218647754622,-4.584054626002626,-5.063144612438464,-11.467823866397907,-12.978690464821398,14.109010283829898,2.75,1.2967556370338684,4.882497406005854,1.894732926789942,7.870261885221765,3.388615166397898,6.3763796456138095,-6.714559455078074,99.52608577220735,41.827775985056334,1.4938822396079527,6,-3.5950012207030966,-5.465000152587891,-13.479997634887695,-14.314998626708984,3.139999389648409,2,-0.021940163780059585,5.133570701932669,133.55999755859378,1.0093988194165853,133.07000732421878,-1.1827335677660218,130.85000610351562,-0.021940163780059585
2573,2018-06-07,133.83999633789062,136.58000183105472,133.05000305175778,136.36000061035156,8309200.0,-0.017904332721324634,1.385128900390225,-1.1052656235360254,64.82184586196526,57.22978667711415,-2.052647163168416,-2.515855135986385,-8.683964290457027,-10.426130570755646,13.925693667897388,3.529998779296932,1.2772631043197293,2.292494964599598,-0.8733413698375898,5.458331299036786,0.7095767973810041,3.875413131818192,-3.7349923549218147,55.948473385438646,-7.3317827491207055,1.582918167218594,6,-1.0199966430663778,-2.889995574951172,-11.039995193481445,-11.874996185302734,4.620010375976591,3,0.0018679020236136434,1.3076933109015423,136.27999877929688,5.133570701932669,133.55999755859378,1.0093988194165853,133.07000732421878,0.0018679020236136434
2574,2018-06-08,134.74000549316406,134.91999816894528,133.22999572753906,133.44000244140622,5261000.0,0.006724515689624511,1.0361617442940358,-0.5158733522655138,67.0688745867189,57.52772568494491,-2.800355520386944,-3.2899854138986484,-9.209350871242464,-11.211996251892202,13.50316677578701,1.6900024414062216,1.214263346293933,3.0055038452148324,-0.45251235837292825,6.463520048802593,1.276495743420952,4.734511947008713,-3.9875017253866645,64.271979283638,-3.6826193076424687,1.729008101793876,6,-1.9200057983398153,-3.7900047302246094,-11.840002059936523,-12.675003051757812,4.899993896484375,4,0.005788917526327708,1.385128900390225,133.83999633789062,1.3076933109015423,136.27999877929688,5.133570701932669,133.55999755859378,0.005788917526327708
2575,2018-06-11,133.91000366210938,135.19000244140622,133.80999755859378,134.89999389648438,7988700.0,-0.006160025213126419,-1.319331179155783,-0.7615291618249302,61.45172459772286,58.94651525676051,-1.7411557422776696,-2.4194231778600397,-8.09143314344314,-10.296906389578595,13.329068743665756,1.3800048828124432,1.0257762019792835,2.0710021972656136,-1.5215926680131133,5.663597062544341,0.27470476462625015,3.867299629904977,-2.5747500880042367,31.18570080226449,-35.588407411245385,1.7962974326393681,6,-0.6850051879882812,-2.585002899169922,-11.010000228881836,-11.845001220703125,6.989990234375,0,0.020760202399153993,1.0361617442940358,134.74000549316406,1.385128900390225,133.83999633789062,1.3076933109015423,136.27999877929688,0.020760202399153993
2576,2018-06-12,134.86000061035156,135.1300048828125,133.53999328613278,134.03999328613278,5743300.0,0.007094294095004949,1.3382250645125515,-0.8282983970407192,63.75081147655351,60.613617597431606,-2.101679476840502,-3.2485036579666655,-8.696886194142024,-11.173470124355077,12.950098664218668,1.590011596679716,0.9204621049416062,2.8384994506835994,-0.9830924890799508,6.66009139044715,0.9277034808018243,4.749295420565375,-3.000272210551458,51.274736104987404,-15.617923304753496,1.910795969881782,6,-1.5800018310546875,-2.4449996948242188,-11.65999984741211,-12.665000915527344,5.2700042724609375,1,0.02439561968888415,-1.319331179155783,133.91000366210938,1.0361617442940358,134.74000549316406,1.385128900390225,133.83999633789062,0.02439561968888415
2577,2018-06-13,134.39999389648438,135.77000427246094,134.30999755859378,135.17999267578122,4881600.0,-0.0034109944519151725,-2.041707728009785,-0.9512095273538587,58.76212850485137,61.784091730878366,-1.1758850032474868,-2.6652424100786334,-7.916689789529244,-10.635413015685998,13.02413161916331,1.460006713867159,0.9646913217255815,2.2134933471679688,-1.7237849572528887,6.150771651588826,0.2448541949575258,4.182132499378412,-2.0682381535588092,38.24337993101142,-23.579042298503637,1.9686391522104336,6,-0.92999267578125,-1.9549942016601278,-10.619991302490234,-11.624992370605469,6.5900115966796875,2,0.040922620906040486,1.3382250645125515,134.86000061035156,-1.319331179155783,133.91000366210938,1.0361617442940358,134.74000549316406,0.040922620906040486
2578,2018-06-14,135.0,135.69999694824222,134.75,134.96000671386722,6464100.0,0.00446433133008739,-3.1303612299732553,-0.05127352400325194,60.387432153505046,63.68566823045031,-1.234776712326692,-3.100515040446851,-8.20259761269547,-11.17911386553719,13.1021654069859,1.300003051757841,1.3077438872238076,2.60799942016601,-1.4708425406650463,6.686841380997066,0.5685784397504676,4.647420400581552,-2.243419648261522,69.68497314702454,10.93159389645642,2.039420980415534,6,-0.9950027465820312,-2.180000305175753,-9.892499923706055,-12.0,5.029998779296875,3,0.03274072717737253,-2.041707728009785,134.39999389648438,1.3382250645125515,134.86000061035156,-1.319331179155783,133.91000366210938,0.03274072717737253
2579,2018-06-15,135.10000610351562,135.72999572753906,134.0,135.10000610351562,10044500.0,0.0007407859519676929,1.746070191585729,0.0,63.20885725983794,63.981741909384716,-0.7470852893514746,-2.9442927955254277,-8.025355818610677,-11.226771045437687,13.465470590689971,1.7299957275390625,1.6190539747947241,2.449504852294922,-1.6276685707196066,6.52667827530945,0.41091814078765765,4.488091563802186,-1.961083603845509,69.95538707867513,11.061490230357393,2.038586711507262,6,-0.4600067138671591,-2.280006408691378,-9.092506408691406,-11.585006713867188,4.92999267578125,4,0.024870469715427834,-3.1303612299732553,135.0,-2.041707728009785,134.39999389648438,1.3382250645125515,134.86000061035156,0.024870469715427834
2580,2018-06-18,136.19999694824222,136.30999755859378,134.1199951171875,134.3699951171875,8713300.0,0.008142048815924952,1.1365845670603858,100.0,73.29988127212505,65.08511749092531,-1.5157981073197107,-3.742337563188329,-8.71709000323736,-12.26588842632907,14.205104468578003,2.1900024414062784,1.9941688518281921,3.2359954833984546,-0.9237865185223768,7.395777485319286,1.156104482438053,5.315886484358856,-2.716966515433654,96.02886495717088,30.884388795572505,2.07989100096041,6,-1.384994506835966,-3.3799972534179688,-9.714996337890653,-12.309997558593778,6.440002441406222,0,0.025256993527785987,1.746070191585729,135.10000610351562,-3.1303612299732553,135.0,-2.041707728009785,134.39999389648438,0.025256993527785987
2581,2018-06-19,135.11000061035156,135.24000549316406,133.57000732421878,134.55999755859378,6557600.0,-0.008002910149145337,3.1233870208156027,0.3005478149936011,65.83981641891432,64.28793023691047,-0.20429566503213437,-2.4262606963278017,-7.258224951883022,-11.131436861113016,14.379350554717929,2.6299896240234375,2.418167660374337,1.9234992980956918,-2.1932129250054118,6.040211521196795,-0.13485681345486,3.9818554096462435,1.4700012207031534,56.204334848078794,-10.388134892782652,2.0583561115505487,6,-0.2949981689453125,-2.2900009155273153,-8.455001831054688,-11.050003051757812,7.3899993896484375,1,0.04285392095312601,1.1365845670603858,136.19999694824222,1.746070191585729,135.10000610351562,-3.1303612299732553,135.0,0.04285392095312601
2582,2018-06-20,135.5,136.69000244140622,135.5,135.52000427246094,7192000.0,0.002886532365381056,-117.9748283752832,-0.036371202663339375,66.57418283017464,64.48263434448928,-0.8007844936877291,-2.570813151552386,-7.329437724843217,-11.49182571699373,14.685819730463901,1.580001831054659,2.5403502186294986,2.0739990234374943,-1.9931172873364744,6.141115334211463,0.04044086805049574,4.107557178824493,-1.9299926757812216,61.85883641770044,-6.223000352582893,2.0335581553869857,6,-0.5400009155273438,-2.625,-8.262500762939453,-11.235000610351562,5.210006713867216,2,0.034169777732933504,3.1233870208156027,135.11000061035156,1.1365845670603858,136.19999694824222,1.746070191585729,135.10000610351562,0.034169777732933504
2583,2018-06-21,134.52999877929688,136.1199951171875,134.25999450683594,135.27000427246094,8689800.0,-0.007158680595594991,-1.9062190804296255,36.99237223493516,62.05763538916882,63.925829989205944,0.3099848462863406,-1.4673326440053245,-6.015044972387386,-10.473922426603721,15.085942233439557,1.8600006103515625,2.579097722333188,0.9714981079101506,-3.0560230181596637,4.999019233979965,-1.0422624551247566,2.9852586709450577,-0.9599914550780966,30.76900504714547,-37.735713252095735,2.013760563034911,6,0.5849990844726278,-1.654998779296875,-7.1074981689453125,-10.264999389648438,1.9499969482421875,3,0.04801907955462892,-117.9748283752832,135.5,3.1233870208156027,135.11000061035156,1.1365845670603858,136.19999694824222,0.04801907955462892
2584,2018-06-22,135.33000183105472,135.85000610351562,134.25999450683594,135.60000610351562,6031900.0,0.005946651743231612,3.1298773358698453,0.3648679299750116,58.16471319784919,63.56060650033109,-0.44424288870882833,-2.1042936490370607,-6.495846727428358,-11.20028760403315,15.380431213278674,1.5900115966796875,2.2457873877396253,1.5995010375976904,-2.4218116438968593,5.62081371909224,-0.4111553031495703,3.610157378344951,-1.6975946044921955,56.41016862944662,-9.119998811086326,2.010656340747274,6,-0.2150039672852131,-2.455001831054716,-7.720001220703153,-11.065002441406278,1.4100036621093466,4,0.03472989643574831,-1.9062190804296255,134.52999877929688,-117.9748283752832,135.5,3.1233870208156027,135.11000061035156,0.03472989643574831
2585,2018-06-25,130.92999267578122,134.91000366210938,129.52999877929688,134.91000366210938,10086200.0,-0.032513183298160664,1.7035125788815875,14.740548177452915,42.591548278725476,61.20957725612798,3.89857438478964,2.3907230801101775,-1.8108674020717217,-6.762336492778388,15.623977279238503,5.800003051757841,2.064795394542273,-2.783007812500017,-6.851986731960039,1.2859711069600053,-4.817497272230014,-0.7485183527700201,5.760009765625,19.552977380348246,-40.091854070282544,2.0344894597300063,6,2.180007934570341,1.9450073242187784,-2.7749919891357138,-6.664993286132784,7.320007324218778,0,0.069502838253797,3.1298773358698453,135.33000183105472,-1.9062190804296255,134.52999877929688,-117.9748283752832,135.5,0.069502838253797
2586,2018-06-26,132.55000305175778,133.78999328613278,131.61000061035156,132.11000061035156,7733900.0,0.012373103693575915,-2.0277624719195977,-0.11055307206881745,38.798838318622934,58.99143390210259,2.1416489198366833,1.0497858292630156,-3.157636240570497,-8.358390454724145,16.853202932833213,2.8600006103515625,1.786359380019917,-1.3059974670410384,-4.959485186465685,2.347490252383608,-3.1327413267533473,0.5207463926712705,3.9967993164062534,42.17880904786034,-11.908200364737695,1.8267438597123171,6,0.5599975585937784,0.3249969482422159,-4.380002975463839,-8.285003662109347,6.3699951171875,1,0.07612218865020126,1.7035125788815875,130.92999267578122,3.1298773358698453,135.33000183105472,-1.9062190804296255,134.52999877929688,0.07612218865020126
2587,2018-06-27,131.02000427246094,133.66000366210938,131.00999450683594,133.00999450683594,7282100.0,-0.011542804557306718,-1.6368122191181829,-4.522679983354433,41.041977084724934,56.84193889446036,3.510993978848603,2.750745466784167,-1.4284379901346824,-6.736286973039185,18.215994252046944,2.6500091552734375,1.6160973663954792,-2.854996490478527,-6.441399488702558,0.7314065077455041,-4.648197989590557,-1.0617949913664972,5.386462023925759,22.610111095160253,-29.95088416372123,1.7932014991120202,6,2.089996337890625,1.8549957275390625,-2.660001754760742,-6.7550048828125,8.800003051757841,2,0.08762017518840848,-2.0277624719195977,132.55000305175778,1.7035125788815875,130.92999267578122,3.1298773358698453,135.33000183105472,0.08762017518840848
2588,2018-06-28,132.74000549316406,133.1199951171875,130.64999389648438,131.0,6576500.0,0.013127775642002959,-1.0245764778717896,-0.8743789105631211,43.96136289503708,54.70332840948249,1.605538813425511,1.2541375315705068,-2.947067909849835,-8.279159020888642,19.463092829621008,2.470001220703125,1.3462483627413064,-1.2359954833984261,-4.5518594892377,2.0798685224408473,-2.893927486318063,0.4219365195212106,3.5289314528808404,50.79118661091099,-0.2765324434475289,1.657932002919636,6,0.3699951171875,0.1349945068359375,-4.380002975463867,-8.475006103515625,6.970001220703153,3,0.060042194446900066,-1.6368122191181829,131.02000427246094,-2.0277624719195977,132.55000305175778,1.7035125788815875,130.92999267578122,0.060042194446900066
2589,2018-06-29,132.44999694824222,134.19000244140622,132.44999694824222,133.27999877929688,7259000.0,-0.002184786295920227,-3.1927750712383154,-0.4770110406636512,45.443184946218246,51.608139928826176,1.6540536808680883,1.7604168344983293,-2.4381422918612827,-7.87098796167173,20.116085999206152,1.7400054931640057,1.1903060168214097,-1.6060035705566236,-4.67211297955555,1.4601058384423027,-3.139058275056101,-0.07294886605714623,3.684161234467723,54.27500964309267,0.6637487715858015,1.533054704499466,6,0.6600036621093466,0.4250030517577841,-4.089994430542021,-8.184997558593778,7.830001831054659,4,0.030426567551161687,-1.0245764778717896,132.74000549316406,-1.6368122191181829,131.02000427246094,-2.0277624719195977,132.55000305175778,0.030426567551161687
2590,2018-07-02,132.5,133.05000305175778,131.14999389648438,131.96000671386722,7554400.0,0.00037752399327972697,1.3170851980387324,-0.6505928853754821,42.19578628468669,48.98102546946755,1.144352558266604,1.7555275303681697,-2.2718706671052473,-7.7962286419264615,20.51681594501436,1.900009155273409,0.9386950469617545,-1.5275001525878906,-4.642407853510974,1.587407548335193,-3.0849540030494325,0.02995369787365121,3.5020749946416743,52.259933275287274,-1.5788512575427802,1.5574538504615376,7,0.6100006103515625,0.375,-4.139997482299805,-8.235000610351562,8.179992675781222,0,0.03200004145784208,-3.1927750712383154,132.44999694824222,-1.0245764778717896,132.74000549316406,-1.6368122191181829,131.02000427246094,0.03200004145784208
2591,2018-07-03,131.44999694824222,133.41000366210938,131.41999816894528,133.00999450683594,3621600.0,-0.007924551334021035,-1.4568043101499,-2.8889202859646645,40.611107711643676,46.09623934518633,1.8110360777578762,2.7819833123624846,-1.0217168790659628,-6.533852517230173,20.845865861993552,1.990005493164091,0.586577075562758,-2.472003173828085,-5.789895542066461,0.8458891944102902,-4.130949357947287,-0.8130569897088833,4.422636522092574,22.598901714670937,-31.840618508295627,1.6589461841191906,7,1.3749999999999716,1.425003051757784,-3.1624927520752237,-7.184997558593778,8.559997558593722,1,0.05173072049925764,1.3170851980387324,132.5,-3.1927750712383154,132.44999694824222,-1.0245764778717896,132.74000549316406,0.05173072049925764
2592,2018-07-05,133.28999328613278,133.33000183105472,131.83000183105472,132.1300048828125,4729300.0,0.013997690229046178,1.4193441210852271,-0.7435834735318236,44.95574058120129,44.19602881096772,-0.41953599833058774,0.7446779172576896,-2.5332158408564567,-8.18789941109722,20.130252627723287,1.8800048828125,-0.005175844817443931,-0.48250656127933667,-3.6174443084997847,2.6524311859411114,-2.0499754348895465,1.0849623123308731,2.4557874903812547,74.57607393167162,21.1535185422037,1.567468873610218,7,-0.5999908447265341,-0.17999267578122158,-5.004991531372042,-9.024993896484347,6.440002441406278,3,0.042238766347047596,-1.4568043101499,131.44999694824222,1.3170851980387324,132.5,-3.1927750712383154,132.44999694824222,0.042238766347047596
2593,2018-07-06,134.08999633789062,134.27999877929688,132.5,133.58000183105472,4839800.0,0.006001973831902596,3.0,0.43965483221739987,47.138786491365174,42.97092584358061,-1.4399424259409557,-0.03756123205982931,-2.9867183103159505,-8.829742638748186,19.5200769190516,1.779998779296875,-0.40419530874120824,0.3049964904785156,-2.8330665383152223,3.4430595192722535,-1.2640350239183533,1.8740280048753846,1.5314687986790716,93.92964392964393,40.83868539920559,1.5690315143968685,7,-1.8699951171875,-0.9799957275390625,-5.804994583129883,-9.824996948242188,6.120010375976591,4,0.04273257620120452,1.4193441210852271,133.28999328613278,-1.4568043101499,131.44999694824222,1.3170851980387324,132.5,0.04273257620120452
2594,2018-07-09,135.52000427246094,135.97000122070312,134.78999328613278,134.94000244140622,8960700.0,0.010664538545939406,-1.6817748339776626,1.1372707417049333,48.10903474379203,43.58397989525468,-3.1739376165269277,-1.4821268559803684,-4.235701439452043,-10.089753551360076,18.704442277445498,1.8800048828125,-0.8446686601563727,1.6960044860839787,-1.5106702184060055,4.902679190573963,0.0926671338389724,3.299341838328985,-5.9900054931640625,90.66397791594383,41.22790937060532,1.6033373522449939,7,-2.2100067138671875,-2.410003662109375,-7.235002517700195,-11.2550048828125,5.239990234375,0,0.03091796273103964,3.0,134.08999633789062,1.4193441210852271,133.28999328613278,-1.4568043101499,131.44999694824222,0.03091796273103964
2595,2018-07-10,136.69000244140622,137.33000183105472,135.33999633789062,135.57000732421878,6561900.0,0.008633398258998115,-1.518967049098039,1.9310199679038351,54.37430243590853,45.31458701939752,-3.845331628811664,-2.5646676531353876,-5.172852416941026,-11.120823955161654,17.954436069593367,1.990005493164091,-1.1373158080156145,2.727002716064419,-0.7268518058566826,6.180857237985521,1.0000754551038824,4.453929977024956,-7.031203613281235,89.17091382274944,38.91421370713026,1.726927260960544,7,-2.7000045776366903,-3.2600021362304403,-7.225006103515597,-12.420005798339815,3.2299957275390625,1,0.026263781357598104,-1.6817748339776626,135.52000427246094,3.0,134.08999633789062,1.4193441210852271,133.28999328613278,0.026263781357598104
2596,2018-07-11,138.14999389648438,138.80999755859378,136.60000610351562,136.6300048828125,10648700.0,0.010681040522360075,-1.7974813126533495,1.3571389645777256,56.92626500949985,47.07950789992807,-4.947734074613777,-3.9690380072298126,-6.406277481563166,-12.455139760817957,17.552788266615924,2.2099914550781534,-1.3808358365470212,4.022494506835926,0.10630988835413291,7.938679125317719,2.0644021975950295,5.980586816076823,-8.184346948242194,90.5443543538944,40.03038029200111,1.9580923092408984,7,-3.4199981689453125,-3.9799957275390625,-7.769990921020508,-13.349990844726548,2.5,2,0.0183134194069714,-1.518967049098039,136.69000244140622,-1.6817748339776626,135.52000427246094,3.0,134.08999633789062,0.0183134194069714
2597,2018-07-12,139.89999389648438,139.94999694824222,138.66000366210938,139.00999450683594,11816100.0,0.012667391077203272,1.6060325827282875,0.5855301463649688,63.48565017197725,49.24887315292142,-5.929155023602533,-5.571519615554081,-7.925014677748095,-14.061146183930234,17.010572176149577,1.800003051757841,-0.9323427156174375,5.497494506835949,0.8052091492941713,10.189779864377726,3.15135182806506,7.843637185606838,-9.403685911621096,99.32881782227254,44.4039206493944,2.3461426787708826,7,-4.349998474121094,-5.159996032714844,-9.494997024536133,-15.074996948242188,1.4300079345703125,3,0.0007862803084390801,-1.7974813126533495,138.14999389648438,-1.518967049098039,136.69000244140622,-1.6817748339776626,135.52000427246094,0.0007862803084390801
2598,2018-07-13,139.41999816894528,140.02999877929688,137.53999328613278,139.78999328613278,7865700.0,-0.003430991768979319,4.858794384805621,-0.41572513587189464,60.43897583210514,50.91507214024219,-4.919267638585211,-4.999750168684756,-7.178136592394168,-13.441040982279674,16.2285400867116,2.490005493164091,-0.5047441774532899,4.796498870849575,-0.4031932606045814,9.996191002303732,2.1966528051224827,7.396344936576668,-8.167395067011682,88.35877918167502,32.23287868210691,2.5998460657270788,7,-3.830001831054659,-4.639999389648409,-7.670000076293917,-13.249999999999957,1.520004272460966,4,0.002223479864188027,1.6060325827282875,139.89999389648438,-1.7974813126533495,138.14999389648438,-1.518967049098039,136.69000244140622,0.002223479864188027
2599,2018-07-16,138.46000671386722,139.55000305175778,138.16000366210938,139.41999816894528,4969900.0,-0.006885608002338173,1.2786852440153684,2.5946057406794902,73.31272374426894,54.372509635751314,-3.3716695439362923,-3.979141958433786,-5.982705863265579,-12.31987181329724,15.935508497984245,1.389999389648409,0.0037542220272541726,3.668507385253946,-1.8058739439756835,9.142888714483576,0.9313167206391313,6.405698049868761,-6.329664044197301,66.52470686222259,5.534118331326539,2.7371906646148108,7,-2.735008239746122,-3.680007934570341,-6.57500648498538,-12.15500640869142,1.5799865722655682,0,0.012639028709686917,4.858794384805621,139.41999816894528,1.6060325827282875,139.89999389648438,-1.7974813126533495,138.14999389648438,0.012639028709686917
2600,2018-07-17,139.63999938964844,139.91000366210938,137.41999816894528,138.17999267578122,5412600.0,0.008522263603667923,1.4899864960747349,-1.5208538640049516,72.56524568509221,57.922969410578936,-3.835708699165508,-5.152368995448455,-6.940286670100505,-13.329390461180154,15.220977974599409,2.490005493164091,0.4083957048956677,4.676499938964838,-1.1865771840078594,10.539577061937536,1.7449613774784893,7.608038500451187,-6.719691109015827,88.62973112443726,24.216131852751687,2.931538561486354,7,-3.7099990844726562,-4.8600006103515625,-7.754999160766602,-13.334999084472642,1.5,1,0.008020589530814082,1.2786852440153684,138.46000671386722,4.858794384805621,139.41999816894528,1.6060325827282875,139.89999389648438,0.008020589530814082
2601,2018-07-18,140.89999389648438,141.1699981689453,139.3699951171875,139.91000366210938,7008600.0,0.009023163222165786,1.3529470429839434,0.6780723848541407,81.99481161210659,62.03842174734619,-4.0389950661540865,-6.2782394991454,-7.994103828864553,-14.450569725497303,15.037855243958798,1.8000030517578125,0.8788397656580571,5.646994781494129,-0.7902120500882859,12.084201613076544,2.4283913657029075,8.865598197285351,-7.268716565985329,92.7998860677084,22.144254506960223,3.2186034157912133,7,-4.064994812011719,-5.549995422363281,-8.624994277954102,-14.59499359130858,1.20001220703125,2,-0.006955257416540905,1.4899864960747349,139.63999938964844,1.2786852440153684,138.46000671386722,4.858794384805621,139.41999816894528,-0.006955257416540905
2602,2018-07-19,140.1300048828125,140.99000549316406,139.92999267578122,140.9499969482422,7937000.0,-0.005464790965410304,1.355560076632313,-0.8282829839704069,75.50038699894198,65.18971069263249,-2.4548710087295547,-5.421563489117091,-7.043266126278411,-13.571339041631859,14.190572088767553,1.060012817382841,1.4371508096941739,4.645505523681635,-2.1520339626812586,11.443045010044528,1.2467357805001882,8.044275266863082,-5.594081051699902,72.26684570312521,-0.8642643245052426,3.398769743181441,7,-2.1500091552734375,-4.780006408691406,-7.282505035400391,-13.485004425048814,4.0699920654296875,3,0.0037107614040743364,1.3529470429839434,140.89999389648438,1.4899864960747349,139.63999938964844,1.2786852440153684,138.46000671386722,0.0037107614040743364
2603,2018-07-20,140.99000549316406,141.47000122070312,139.91999816894528,140.0,7153600.0,0.006137162494718851,-1.6956360210701458,-1.2073354546977055,78.35334407327494,68.5501895070195,-2.4956156469847315,-6.08475039226812,-7.738999781826635,-14.296508258070531,14.19570612811161,1.550003051757841,2.198651815351269,5.182505798339832,-2.0255893829051104,12.390600979584775,1.5784582077173752,8.78655338896229,-5.657992741511549,88.14826257153737,12.110168486553746,3.6040475906224665,7,-2.5850067138671875,-5.4900054931640625,-8.03250503540039,-14.345005035400376,4.4099884033203125,4,0.002411492479210686,1.355560076632313,140.1300048828125,1.3529470429839434,140.89999389648438,1.4899864960747349,139.63999938964844,0.002411492479210686
2604,2018-07-23,140.02999877929688,140.97000122070312,139.63999938964844,140.66000366210938,7723600.0,-0.006809040899808605,1.1280029296875,-0.6363650375302476,73.57549340345207,70.68365517007987,-0.9259637167655512,-5.011521108728516,-6.627652831719331,-13.199017828733957,14.141879665760227,1.350006103515625,2.7913039278391807,3.987499237060547,-3.457612439550587,11.432610913671681,0.26494339875497985,7.710055075366114,-3.838667641977281,64.44441095467226,-13.99828928128288,3.722555838305565,7,-0.9949951171875,-4.529998779296875,-6.617500305175781,-13.384998321533189,5.1699981689453125,0,0.006498633650234176,-1.6956360210701458,140.99000549316406,1.355560076632313,140.1300048828125,1.3529470429839434,140.89999389648438,0.006498633650234176
2605,2018-07-24,140.02999877929688,141.47000122070312,139.50999450683594,140.99000549316406,8336700.0,0.0,1.0416756073719096,1.523808370470839,78.75341968408517,73.10889457836714,-0.44964621875973876,-4.526913241063937,-6.499627619070594,-13.019581779057944,14.352462179816927,1.9600067138671875,3.338468278997823,3.53249893188476,-3.7064735972516587,10.771471461021179,-0.08698733268346359,7.1519851964529835,-3.0996538303035948,31.428654469358985,-51.84400799884436,3.6194862645682124,7,-0.5849990844726562,-4.529998779296875,-6.2999992370605185,-13.384998321533189,7.0,1,7.137404072721232e-05,1.1280029296875,140.02999877929688,-1.6956360210701458,140.99000549316406,1.355560076632313,140.1300048828125,7.137404072721232e-05
2606,2018-07-25,142.63999938964844,142.77000427246094,139.89999389648438,140.33999633789062,8376000.0,0.018638867621967314,1.2421843800849959,-2.39581975681475,79.7961212069346,74.92116913780686,-2.632607013899019,-6.6849808430914095,-8.928969827553118,-15.439055410357525,14.75938474225377,2.8700103759765625,3.8759829935907817,5.6379997253417855,-1.8448945069906415,13.120893957674213,1.8965526091755578,9.379446841508013,-5.074102562615792,96.01213210514491,11.158597667728841,3.7414471161662157,7,-2.5449981689453125,-6.489997863769531,-8.822498321533203,-15.78999710083005,4.100006103515625,2,-0.01051598434112766,1.0416756073719096,140.02999877929688,1.1280029296875,140.02999877929688,-1.6956360210701458,140.99000549316406,-0.01051598434112766
2607,2018-07-26,142.5,142.7899932861328,139.52999877929688,141.61000061035156,10520800.0,-0.0009814875928736422,3.435409032874181,0.3869557429361852,77.97744983776725,76.8698884717693,-2.3300399767831834,-5.945668930979082,-8.60266786528598,-15.125132408583937,14.858690218083748,3.2599945068359375,4.230579405880235,4.924000549316418,-2.3860405286343678,12.234041627267203,1.2689800103410391,8.579021088291796,-4.1014459816988165,91.15873798602517,7.145383448590366,3.6550205389753874,7,-2.3950042724609375,-6.340003967285156,-8.682498931884766,-15.649997711181612,4.3899993896484375,3,-0.002806974712171062,1.2421843800849959,142.63999938964844,1.0416756073719096,140.02999877929688,1.1280029296875,140.02999877929688,-0.002806974712171062
2608,2018-07-27,140.71000671386722,143.13999938964844,139.21000671386722,143.0800018310547,7014900.0,-0.012561356393914314,2.1566330032355885,-2.6629176882061163,66.86165719475409,76.15310329960099,-0.3775151311462537,-3.7186241415713255,-6.636560549571897,-13.156765470020673,14.867248996647199,3.9299926757812216,4.397909224261184,2.7355072021484546,-4.329356869429972,9.800371273726881,-0.7969248336407588,6.267939237937668,-1.5209936273563471,38.168010063831055,-43.145013001428985,3.5324320357892076,7,-0.4300079345703409,-4.37500762939456,-6.792507171630888,-13.050006866455135,7.089996337890597,4,0.024802715285714205,3.435409032874181,142.5,1.2421843800849959,142.63999938964844,1.0416756073719096,140.02999877929688,0.024802715285714205
2609,2018-07-30,136.47999572753906,140.41999816894528,135.30999755859378,140.1300048828125,12812400.0,-0.030061905937719513,1.4160783790315945,1.5400914241565984,49.43087507867188,73.5826176766654,3.958358309651686,0.8735730362150491,-2.245008920420389,-8.783781316349703,14.819058079308157,5.4000091552734375,4.166615454204134,-1.6960037231445426,-8.313123690415068,4.921116244125983,-5.004563706779805,1.6125562604907202,6.660003662109375,14.942501856192948,-62.67591299634073,3.3085599836352695,7,2.7450027465820312,-0.14499664306640625,-2.484996795654297,-8.449993133544922,6.19000244140625,0,0.06535755017718992,2.1566330032355885,140.71000671386722,3.435409032874181,142.5,1.2421843800849959,142.63999938964844,0.06535755017718992
2610,2018-07-31,136.74000549316406,138.02000427246094,135.6300048828125,137.1300048828125,7683300.0,0.001905112644816187,1.202766273125523,0.1068488798404729,45.91307347666286,69.57353566161609,3.6249234115064723,0.9987049032378081,-2.3371260889143173,-8.903762367578508,14.224820381942626,2.3899993896484375,4.044505272019279,-1.647994232177723,-7.751160635451015,4.455172171095569,-4.699577433814369,1.403588969458923,6.399993896484375,18.26318774152406,-55.33582148862614,3.0515832016366495,7,2.4849929809570312,-0.40500640869140625,-2.745006561279297,-8.710002899169922,7.7599945068359375,1,0.06186917591941343,1.4160783790315945,136.47999572753906,2.1566330032355885,140.71000671386722,3.435409032874181,142.5,0.06186917591941343
2611,2018-08-01,138.25,138.74000549316406,137.41000366210938,137.74000549316406,7087700.0,0.011042814437443038,-1.2735109615660498,-1.3076802691811105,45.14992384051898,66.20126197734686,1.8992194154104425,0.025581691824299924,-3.681754185449364,-10.300090801652317,13.833933761768618,2.0,3.812592879885216,-0.47799987792967613,-5.638624075338072,4.68262431947872,-3.05831197663386,2.1023122207745075,4.733399353027352,37.54791511983873,-31.44165899749357,2.5803120987041916,8,0.9749984741210938,-1.3550033569335938,-5.257499694824219,-10.21999740600586,4.9499969482421875,2,0.06350812860250898,1.202766273125523,136.74000549316406,1.4160783790315945,136.47999572753906,2.1566330032355885,140.71000671386722,0.06350812860250898
2612,2018-08-02,138.91999816894528,139.19000244140622,137.0,137.44999694824222,12300000.0,0.0048462797030399685,1.1790963196890896,2.8823863806359773,48.54651008057003,62.88939153371298,1.1616964060499981,-0.21186688137180454,-4.176803004118625,-10.847061732373788,13.49600925584307,2.1900024414062216,3.529096853040045,-0.08950195312502274,-4.57062727959962,4.391623373349574,-2.330064616362307,2.1510607101122616,3.909933148193403,46.10472242846536,-19.590637933692257,2.2405626632372937,8,0.30500030517580967,-2.025001525878878,-5.927497863769503,-10.889995574951143,5.160003662109403,3,0.056291444192999585,-1.2735109615660498,138.25,1.202766273125523,136.74000549316406,1.4160783790315945,136.47999572753906,0.056291444192999585
2613,2018-08-03,139.82000732421878,139.86000061035156,137.94000244140622,139.28999328613278,4617500.0,0.006478614793666848,5.295069665057501,0.3605534679981427,53.96732980974587,60.71070668996785,0.08746783635453426,-0.6962865330889656,-4.9255158561401515,-11.600955293980945,13.798756476769958,1.919998168945341,2.9808225850329677,0.524006652832071,-3.3202249261764507,4.368238231840593,-1.3981091366721898,2.446122442336332,2.859525317749018,88.25849759174034,21.731650469741496,1.9221157895042675,8,-0.5950088500976847,-2.925010681152372,-6.827507019042997,-11.790004730224638,5.669998168945284,4,0.05056495276127082,1.1790963196890896,138.91999816894528,-1.2735109615660498,138.25,1.202766273125523,136.74000549316406,0.05056495276127082
2614,2018-08-06,139.71000671386722,140.25999450683594,139.05000305175778,139.64999389648438,5143000.0,-0.0007867301143569261,1.086213020086604,0.11322873182672925,50.21781982673173,57.540084483595244,0.16461515950874173,-0.2701366330524877,-4.662699959337914,-11.334095789536946,14.676020516846632,1.2099914550781534,2.619540277798876,0.20450592041018467,-3.2054330891549228,3.614444929975292,-1.500463584372369,1.9094754251927384,2.8221352264330903,88.12118735396247,23.38267213986039,1.7049695047825517,8,-0.48500823974612217,-2.5650100708008097,-6.717506408691435,-11.680004119873075,6.860000610351534,0,0.05790563273294591,5.295069665057501,139.82000732421878,1.1790963196890896,138.91999816894528,-1.2735109615660498,138.25,0.05790563273294591
2615,2018-08-07,140.27999877929688,140.69000244140622,139.8699951171875,139.97999572753906,10034500.0,0.004079822761708263,-2.1538484110448155,4.998982964655655,47.98441183240339,54.00545010864733,-0.4092187776893752,-0.5875068739971994,-5.05043750900262,-11.7555747850231,15.05056947073789,0.9799957275390057,2.1150511019121154,0.5949981689453239,-2.5592775159288976,3.7492738538195454,-0.9821396734917869,2.1721360113824346,2.1077002733692893,88.88879699621288,26.555603973319762,1.577137842437109,8,-1.0550003051757812,-3.1350021362304688,-7.287498474121094,-12.249996185302734,7.350006103515625,1,0.01703734966100634,1.086213020086604,139.71000671386722,5.295069665057501,139.82000732421878,1.1790963196890896,138.91999816894528,0.01703734966100634
2616,2018-08-08,140.67999267578122,140.99000549316406,139.83000183105472,139.97999572753906,5389500.0,0.002851396492479674,-1.3200427252613858,2.3332994252580304,51.83207007042818,51.100407912276324,-1.2476853047485577,-0.830838776987946,-5.208513055906508,-12.021105061155396,14.891365940077646,1.1600036621093466,1.7340405710018274,0.8684921264648153,-2.2289985596223687,3.9659828125519994,-0.6802532165787625,2.417237469508393,1.5661523470035092,92.23026590028573,29.866689510721955,1.548745343043588,8,-1.4549942016601278,-3.3999938964843466,-7.68749237060544,-12.649990081787081,7.160003662109403,2,0.02715387775874123,-2.1538484110448155,140.27999877929688,1.086213020086604,139.71000671386722,5.295069665057501,139.82000732421878,0.02715387775874123
2617,2018-08-09,140.00999450683594,141.24000549316406,139.89999389648438,140.72999572753906,5679300.0,-0.004762568978016635,-1.851081098629959,-1.0285776566757912,46.69362178813974,48.859515089319174,-1.0818018936372482,-0.16040093745186823,-4.330020068994912,-11.198097545853102,14.34279140644935,1.3400115966796875,1.2547604508756365,0.1929939270019645,-2.905548833592377,3.291536687596306,-1.3562774532952062,1.7422653072991352,2.097427566664976,62.72697427740484,3.4752427923486877,1.5492713802971638,8,-1.7349929809570312,-2.524993896484375,-7.159996032714844,-11.979991912841797,6.1699981689453125,3,0.02278410518222329,-1.3200427252613858,140.67999267578122,-2.1538484110448155,140.27999877929688,1.086213020086604,139.71000671386722,0.02278410518222329
2618,2018-08-10,139.72999572753906,140.74000549316406,139.25,139.8800048828125,6523500.0,-0.00199984851283741,-1.684693106055399,0.20834569575721612,48.93916879523545,48.80488105782624,-1.067718961595915,0.15179549456087216,-3.843060463237407,-10.792308444256719,14.221055309457482,1.4900054931640625,0.48998798510572783,-0.10250473022460938,-3.195782616633835,2.9907731561846163,-1.6491436734292222,1.4441342129800034,2.241477855663703,31.049859256989272,-26.407176289889208,1.5466389432046106,8,-1.2949905395507812,-1.9099960327148438,-6.829994201660156,-11.699993133544922,7.9000091552734375,4,0.031131512463492328,-1.851081098629959,140.00999450683594,-1.3200427252613858,140.67999267578122,-2.1538484110448155,140.27999877929688,0.031131512463492328
2619,2018-08-13,140.21000671386722,141.24000549316406,139.83000183105472,140.52999877929688,4817500.0,0.003435275180743158,-1.6111134658586022,2.133150239039583,50.61562177433926,49.32738642423473,-1.076154946371446,-0.20067647459327986,-4.110456856751654,-11.1154762992972,14.179823462430322,1.510009765625,-0.2449879408745801,0.29000625610353836,-2.7381213671704643,3.318133879377541,-1.2240575555334772,1.804070067740554,1.6282373488433564,48.241410245598246,-11.99134620737297,1.5140638116370047,8,-1.0900039672851847,-1.245010375976591,-7.545005798339872,-12.180004119873075,7.209991455078097,0,0.037657788506293866,-1.684693106055399,139.72999572753906,-1.851081098629959,140.00999450683594,-1.3200427252613858,140.67999267578122,0.037657788506293866
2620,2018-08-14,140.75999450683594,140.99000549316406,139.8800048828125,140.30000305175778,5888700.0,0.003922600147157063,1.4130095863601686,-1.4375089409186277,42.51590267417617,49.0347174057522,-1.1129813175570291,-0.6982547409771769,-4.508623722569837,-11.45225656237244,14.534315988552521,1.1100006103515625,-0.6706618113357194,0.7839942932128849,-2.263692154247906,3.8316807406736757,-0.7398489305174962,2.307837516943266,0.9476846257923057,75.87891149160002,19.338720691639054,1.523843223730391,8,-1.6399917602539062,-1.5349960327148438,-7.549995422363281,-12.729991912841797,8.480010986328125,1,0.0412760233313354,-1.6111134658586022,140.21000671386722,-1.684693106055399,139.72999572753906,-1.851081098629959,140.00999450683594,0.0412760233313354
2621,2018-08-15,139.91999816894528,140.69000244140622,138.83999633789062,140.35000610351562,5288400.0,-0.0059675786492721095,2.333342497766289,-0.9348172228488065,40.27148227804827,48.11526987213867,-0.012497974412866597,0.06804717711113994,-3.5392333362470936,-10.354030966790845,14.147092246948414,1.9199981689453125,-0.4637303636941965,-0.007002258300815356,-3.023490895299034,3.009486378697403,-1.5152465767999388,1.501242060198308,1.6597273322022659,44.99990463293097,-6.865447980383841,1.508244318499115,8,-0.32999420166012783,-0.6949996948241903,-6.209999084472628,-9.364997863769503,10.130004882812528,2,0.05510296465668785,1.4130095863601686,140.75999450683594,-1.6111134658586022,140.21000671386722,-1.684693106055399,139.72999572753906,0.05510296465668785
2622,2018-08-16,140.64999389648438,141.49000549316406,140.41999816894528,141.07000732421875,5931700.0,0.005217236542968351,-1.4318213344429649,0.976757389730605,49.7540457688742,47.64712720093071,-0.5266719174898924,-0.6545542024275903,-4.216371760987101,-10.877051364273456,13.889827870200897,1.5700073242187784,-0.1530216157619293,0.6969940185546761,-2.3357815689672066,3.729769606076559,-0.8193937752062652,2.2133818123156175,-5.339996337890597,68.30155869431282,14.096194465391832,1.5163877937609482,8,-0.48499298095703125,-1.4249954223632812,-6.1999969482421875,-8.58499526977539,8.460006713867188,3,0.05111982050065311,2.333342497766289,139.91999816894528,1.4130095863601686,140.75999450683594,-1.6111134658586022,140.21000671386722,0.05111982050065311
2623,2018-08-17,141.3300018310547,141.7100067138672,140.57000732421878,140.77999877929688,7699600.0,0.0048347526774212835,-1.350548223190628,-1.3094892102012643,78.03473714291762,50.73789579161802,-1.083950932877599,-1.3784587488279385,-4.755870231878845,-11.292294973640594,13.460887444181829,1.139999389648409,0.10551989568909903,1.360002136230463,-1.7009292919349264,4.4209335643958525,-0.17046357785221744,2.8904678503131436,-5.896404113769506,86.7594596175215,26.44799175420036,1.530465714082691,8,-1.0550003051757812,-2.1050033569335938,-6.185005187988281,-8.695003509521484,8.25,4,0.03431678187144027,-1.4318213344429649,140.64999389648438,2.333342497766289,139.91999816894528,1.4130095863601686,140.75999450683594,0.03431678187144027
2624,2018-08-20,140.94000244140625,141.60000610351562,140.69999694824222,141.5399932861328,4662200.0,-0.002759494690410036,1.49996821158362,-1.0908863920099876,73.9180229577428,53.61940813887796,-0.5600204188887972,-0.9663330082939865,-4.256010628909991,-10.630564557042248,13.178494007086645,0.9000091552734091,0.25400193650853,0.9245025634765511,-2.1670846916965445,4.016089818649647,-0.6212910641100109,2.470296191063113,-5.255348364257799,73.17067983773639,7.228901707959935,1.5457936275865514,8,-0.6650009155273438,-1.7150039672851562,-5.7550048828125,-8.265003204345703,8.330001831054688,0,0.047467023737192804,-1.350548223190628,141.3300018310547,-1.4318213344429649,140.64999389648438,2.333342497766289,139.91999816894528,0.047467023737192804
2625,2018-08-21,140.03999328613278,141.4600067138672,139.80000305175778,141.0,6854300.0,-0.006385760888911851,-1.3055811637049002,1.600035604384473,60.95467372891623,54.633030767598854,0.3378971948001208,-0.06907838280781675,-3.2275768321800626,-9.503292896200833,12.445086324638028,1.6600036621094034,0.20676137339347633,0.023993682861288335,-3.0676066711387477,3.1155940368613244,-1.5218064941387297,1.5697938598613064,-4.114325103515597,41.81158919447609,-26.576661789428123,1.545800177000024,8,0.23500823974612217,-0.8149948120116903,-4.7874946594238,-7.364994049072237,9.980010986328153,1,0.05269926618557852,1.49996821158362,140.94000244140625,-1.350548223190628,141.3300018310547,-1.4318213344429649,140.64999389648438,0.05269926618557852
2626,2018-08-22,141.13999938964844,141.52999877929688,139.85000610351562,139.85000610351562,4191700.0,0.00785494256107322,-1.6046533634567843,-1.3437336088372804,62.90697468107383,56.43451442236931,-0.7710823954845409,-1.3567857133908774,-4.214354215967177,-10.347693151947908,11.157051574622164,1.67999267578125,0.27897317625806295,1.1989997863769588,-1.6907631322511918,4.088762705005109,-0.2458816729371165,2.643881245691034,-4.982957665781242,70.15674181539342,-1.0068419262339035,1.4448814593140793,8,-0.8649978637695312,-1.9150009155273438,-5.784999847412109,-8.46500015258789,8.949996948242188,2,0.05738986919756006,-1.3055811637049002,140.03999328613278,1.49996821158362,140.94000244140625,-1.350548223190628,141.3300018310547,0.05738986919756006
2627,2018-08-23,142.10000610351562,142.4499969482422,140.77000427246094,141.00999450683594,4426800.0,0.00680180471885139,-1.1401288742455609,0.8449746276954377,63.16395967170691,58.01504674197726,-1.5683747480309478,-2.475200248499675,-5.032812657152249,-11.056850016270943,10.232036170759882,1.67999267578125,0.38349204348233457,2.1790061950683537,-0.6408778070140215,4.998890197150729,0.7690641940271519,3.5889481961095555,-5.720845780048421,86.7927678931308,17.056624140187537,1.4099420010411894,8,-1.4550094604492188,-2.8750076293945312,-6.00750732421875,-8.48000717163086,8.689987182617188,3,0.055946492658493385,-1.6046533634567843,141.13999938964844,-1.3055811637049002,140.03999328613278,1.49996821158362,140.94000244140625,0.055946492658493385
2628,2018-08-24,144.1999969482422,144.3800048828125,142.32000732421875,142.32000732421875,5714000.0,0.014778260060008597,-1.1914988596427152,1.7247427731504164,71.07977843939014,60.2888419269829,-3.31636639984589,-4.53271868497643,-6.983277682779715,-12.900972960386696,9.45278602629955,2.279998779296875,0.44601834778208627,4.104497528076166,0.7063842802042188,7.5026107759481135,2.4054409041401925,5.80355415201214,-7.456586427288471,96.06969732304978,27.47525851312288,1.6990566239359686,8,-2.589996337890625,-4.3549957275390625,-7.534999847412109,-9.489997863769531,5.470001220703125,4,0.03404995676852707,-1.1401288742455609,142.10000610351562,-1.6046533634567843,141.13999938964844,-1.3055811637049002,140.03999328613278,0.03404995676852707
2629,2018-08-27,145.39999389648438,145.60000610351562,144.7100067138672,144.99000549316406,7194900.0,0.008321754324813968,1.1974945841574833,0.21808014155039893,72.69501627333786,63.642076771334196,-4.1378853042686785,-5.30202536634377,-8.019945832939584,-13.857561206043755,10.715027802299467,1.4000091552734375,0.7007145437432314,4.858494567871105,1.1327222735981763,8.584266862144034,2.9956084207346407,6.7213807150075695,-8.045655826581964,96.55151548634736,29.26325425446393,1.8628861471364573,8,-3.17999267578125,-4.9449920654296875,-8.447494506835938,-10.509994506835938,3.970001220703125,0,0.028748336382642625,-1.1914988596427152,144.1999969482422,-1.1401288742455609,142.10000610351562,-1.6046533634567843,141.13999938964844,0.028748336382642625
2630,2018-08-28,145.1999969482422,146.1699981689453,144.8699951171875,145.6300048828125,4925700.0,-0.0013754948874659112,-1.3853013228809408,-1.048829506122297,70.39712782263447,66.98937072073267,-3.6228187307678468,-4.675442472064219,-7.69103800068703,-13.357121957738997,12.123605226667147,1.3000030517578125,0.9576440053787394,4.235498046874994,0.40739633050120005,8.063599763248789,2.321447188688097,6.1495489050618914,-7.021092074978469,84.65186015012543,19.670992779511863,1.9140508581869013,8,-2.214996337890625,-4.459999084472656,-7.9324951171875,-9.93499755859375,1.55999755859375,1,0.02803035406171217,1.1974945841574833,145.39999389648438,-1.1914988596427152,144.1999969482422,-1.1401288742455609,142.10000610351562,0.02803035406171217
2631,2018-08-29,147.02999877929688,147.3000030517578,145.4199981689453,145.4600067138672,5192900.0,0.012603318660585172,-1.2787811531881446,-3.6510769667506477,78.67647517144287,70.20297398768474,-4.848025833932553,-6.128135298298389,-9.333067087457124,-14.890394223242708,13.663204142632582,2.100006103515625,1.224331448305776,5.626499938964855,1.1502329646067722,10.102766913322938,3.388366451785828,7.864633426143882,-7.892162710551361,95.86517116485571,29.33518002703039,2.2381334871790366,8,-3.4799957275390625,-5.724998474121094,-9.557498931884766,-11.764999389648438,-1.6699981689453125,2,0.020336023382903523,-1.3853013228809408,145.1999969482422,1.1974945841574833,145.39999389648438,-1.1914988596427152,144.1999969482422,0.020336023382903523
2632,2018-08-30,146.74000549316406,147.7100067138672,146.36000061035156,146.82000732421875,7804600.0,-0.0019723409408994863,-2.2142558718279415,-0.05095683781866247,78.61228475765279,70.26714594487754,-4.026775631474749,-5.504464820189526,-8.867167983125796,-14.333161813122246,15.123555266462525,1.350006103515625,1.6041661123189783,4.945506286621082,0.037328565701784555,9.85368400754038,2.4914174261614335,7.399595147080731,-6.45946604679682,82.00368588972339,10.531888888891672,2.454088860459655,8,-2.9850006103515625,-5.230003356933594,-8.617504119873047,-10.825004577636719,-4.850006103515625,3,0.022829431098001507,-1.2787811531881446,147.02999877929688,-1.3853013228809408,145.1999969482422,1.1974945841574833,145.39999389648438,0.022829431098001507
2633,2018-08-31,146.88999938964844,147.63999938964844,146.5,146.74000549316406,5786600.0,0.0010221745322980258,-2.6190176322418135,-1.874880793438871,78.02014367860201,70.72293713608413,-3.693560402711256,-5.3731175422397826,-8.804615499498937,-14.197322155278641,16.35168441335403,1.1399993896484375,2.1359665141627886,4.742000579833984,-0.5692537094932675,10.053254869161236,2.0863734351703442,7.3976277244976245,-5.420745180481191,72.66642252604166,-1.671825018450079,2.655627144663631,8,-3.1349945068359375,-5.379997253417969,-8.757503509521484,-10.965003967285156,-4.5800018310546875,4,0.026550438509697516,-2.2142558718279415,146.74000549316406,-1.2787811531881446,147.02999877929688,-1.3853013228809408,145.1999969482422,0.026550438509697516
2634,2018-09-04,147.8000030517578,147.86000061035156,146.6699981689453,146.92999267578125,7638100.0,0.006195136945269075,1.4040319970407362,5.800305188199389,78.664532755454,72.69069925014387,-3.942763148984824,-5.951078112104113,-9.51290664877365,-14.833896433931358,17.4912653490759,1.19000244140625,2.5253609998173943,5.247504425048817,-0.4965762728101595,10.991585122907793,2.3754640761193286,8.119544773978305,-5.332228441838566,97.99339637566152,22.864812219839905,2.8720403489294877,9,-3.9449996948242188,-6.215003967285156,-9.492504119873047,-11.700004577636719,-12.279998779296875,1,0.012652199449093793,-2.6190176322418135,146.88999938964844,-2.2142558718279415,146.74000549316406,-1.2787811531881446,147.02999877929688,0.012652199449093793
2635,2018-09-05,142.6699981689453,147.82000732421875,142.5500030517578,147.0,11363400.0,-0.03470909862576954,-1.3063516071839973,-4.976954241717382,58.29812548115356,72.17860489459717,1.7875173544756535,-0.6670393292172321,-4.09479433503526,-9.452407503969596,17.506958460233022,5.2700042724609375,2.463229826929137,-0.0020004272460880657,-5.645583560859222,5.641582706367046,-2.8237919940526695,2.8197911395604933,5.19000244140625,2.2597960896102256,-73.5122973383671,2.8217915668065676,9,1.6450042724609375,-0.9249954223632812,-4.8899993896484375,-6.569999694824219,-8.94000244140625,2,0.046961498803050894,1.4040319970407362,147.8000030517578,-2.6190176322418135,146.88999938964844,-2.2142558718279415,146.74000549316406,0.046961498803050894
2636,2018-09-06,144.5,144.6999969482422,142.5399932861328,143.2899932861328,9589200.0,0.012826816110894201,1.68323334565409,-0.27944715985777263,60.89417990331786,71.92640714255396,0.5411632390575107,-2.314866589919461,-5.661709569574697,-11.035773634987265,17.383523213915787,2.160003662109375,2.5317575174224203,1.6370010375976562,-3.9812310130526782,7.255233088247991,-1.1721149877275252,4.446117062922838,3.3600006103515625,36.84218074182853,-38.227694716451225,2.809116025325168,9,0.5900039672851562,-2.0699996948242188,-6.720001220703125,-8.400001525878906,-4.440002441406222,3,0.015640100393328193,-1.3063516071839973,142.6699981689453,1.4040319970407362,147.8000030517578,-2.6190176322418135,146.88999938964844,0.015640100393328193
2637,2018-09-07,143.1999969482422,144.44000244140625,142.75,143.99000549316406,13626200.0,-0.008996560911818774,1.0,-0.652896001210608,55.112067368898764,70.15221702361048,2.2502464714942505,-0.8048900811823785,-4.058977814711085,-9.524847461309946,17.136610126024383,1.75,2.816546513861539,0.17749786376953125,-5.278481983993913,5.633477711532976,-2.550492060112191,2.9054877876512535,4.6200103759765625,12.406066794396706,-58.65765925037256,2.72798992388172,9,2.0,-0.7699966430664062,-5.1399993896484375,-7.099998474121094,-5.970001220703125,4,0.015083824777524901,1.68323334565409,144.5,-1.3063516071839973,142.6699981689453,1.4040319970407362,147.8000030517578,0.015083824777524901
2638,2018-09-10,144.0800018310547,144.44000244140625,143.2100067138672,144.1300048828125,5362700.0,0.006145285625463792,2.6716390717165046,0.06329431761115618,58.3599495274085,68.55943182961832,1.5102490900994212,-1.4148331734808437,-4.675235914371626,-10.197528369551236,17.29660848458864,1.2400054931640625,3.0488625732095613,0.8400024414062557,-4.4061140675188994,6.086118950331411,-1.783055813056336,3.4630606958688475,3.5288049316406216,28.947489186925644,-40.12095255209997,2.6230582544625802,9,1.1199951171875,-1.1800003051757812,-6.0200042724609375,-7.980003356933594,-2.339996337890625,0,-0.01519990570220986,1.0,143.1999969482422,1.68323334565409,144.5,-1.3063516071839973,142.6699981689453,-0.01519990570220986
2639,2018-09-11,145.49000549316406,145.52000427246094,143.25,143.4600067138672,9895900.0,0.009786255165117996,1.1722566985471272,-40.59749771132133,64.12651579272108,67.86269715962793,0.12779536105585976,-2.5391756101057013,-5.79032126767342,-11.381601175087695,17.411576807366597,2.2700042724609375,3.2712831762072767,1.986006164550787,-3.1483161146103953,7.120328443711969,-0.58115497502979,4.553167304131364,1.9160487304687592,55.871294768387806,-15.957369562032447,2.567161139580585,9,-0.290008544921875,-2.1400070190429688,-7.4300079345703125,-9.390007019042969,-3.040008544921875,1,-0.02185722602587792,2.6716390717165046,144.0800018310547,1.0,143.1999969482422,1.68323334565409,144.5,-0.02185722602587792
2640,2018-09-12,146.57000732421875,146.8000030517578,145.07000732421875,145.85000610351562,6964100.0,0.007423202902452575,1.9322143485232504,0.3546806175679129,64.08927537792616,66.24189718257053,-0.8240959768475307,-3.3324442717856186,-6.558386492067257,-12.23093037851396,17.74064022279634,1.7299957275390625,3.246346622051135,2.775507354736334,-2.3625660121191743,7.913580721591842,0.20647067130857977,5.344544038164088,0.6414044619140782,94.60105163619691,21.62893283048544,2.569036683427751,9,-1.3700103759765625,-3.2200088500976562,-8.385009765625,-10.470008850097656,-7.280014038085966,2,-0.07539061540274583,1.1722566985471272,145.49000549316406,2.6716390717165046,144.0800018310547,1.0,143.1999969482422,-0.07539061540274583
2641,2018-09-13,147.6300048828125,148.07000732421875,147.08999633789062,147.14999389648438,5803400.0,0.007232022280308614,-2.2666700574741876,0.6666807951511041,64.27465197033004,64.648826872868,-2.000395036578965,-3.989768901073006,-7.253848807131476,-13.055901134089453,18.961019919246905,1.5,3.124049289415751,3.4500045776367188,-1.620574413419547,8.520583568692984,0.9147150821085859,5.985294073164852,-5.0900115966796875,91.72928880373553,19.658332683812162,2.5352894955281298,9,-2.3250045776367188,-4.1750030517578125,-9.44500732421875,-11.530006408691406,-7.550003051757784,3,-0.09415436358148976,1.9322143485232504,146.57000732421875,1.1722566985471272,145.49000549316406,2.6716390717165046,144.0800018310547,-0.09415436358148976
2642,2018-09-14,147.83999633789062,148.3699951171875,147.35000610351562,147.91000366210938,4928300.0,0.001422417178979396,1.060604192355117,-0.14584525398944626,60.4119001125205,62.69235536552561,-2.277441020932855,-3.8298428174582284,-7.148666629348952,-12.976323414151949,19.85617213797201,1.019989013671875,3.0629572172820474,3.3004959106445426,-1.7357094832540554,8.33670130454314,0.7823932136952294,5.818598607593856,-5.189402770996082,89.72868274363107,19.838582729229117,2.518102696949302,9,-2.3850021362304688,-4.2350006103515625,-9.58749771118164,-11.739997863769531,-7.1999969482421875,4,-0.05262445192108589,-2.2666700574741876,147.6300048828125,1.9322143485232504,146.57000732421875,1.1722566985471272,145.49000549316406,-0.05262445192108589
2643,2018-09-17,146.17999267578125,147.89999389648438,145.8300018310547,147.8300018310547,7708600.0,-0.011228380027252016,1.3128489715196618,23.569093286835223,52.17390934545418,59.74895276441451,-0.8143845094066933,-1.8844781353205349,-5.212070959668949,-11.032505663942658,20.334982204048444,2.0699920654296875,2.6615752290082924,1.3979927062988224,-3.4511026119106702,6.247088024508315,-1.026554952805924,3.822540365403569,-3.300623046874989,57.226474024271035,-8.90732898747924,2.4245476591047455,9,-0.7249984741210938,-2.5749969482421875,-8.299991607666016,-10.079994201660156,-7.05999755859375,0,-0.061225868085058366,1.060604192355117,147.83999633789062,-2.2666700574741876,147.6300048828125,1.9322143485232504,146.57000732421875,-0.061225868085058366
2644,2018-09-18,147.6300048828125,148.08999633789062,145.9499969482422,146.1999969482422,5692100.0,0.0099193616068054,-1.2176068308495078,-0.8666666666666667,56.331437449756955,59.53043187203711,-2.560288587431586,-2.9593200198463023,-6.409039645540076,-12.28111790280576,20.86925540504395,2.1399993896484375,2.297088597186871,2.513504791259777,-2.1386611111411185,7.165670693660672,0.18742184005932927,4.839587742460225,-4.531010234375003,77.57597055505207,13.21515056368105,2.326082951200451,9,-2.1750106811523438,-4.0250091552734375,-9.50250244140625,-11.295005798339844,-13.370010375976562,1,-0.03989703444312609,1.3128489715196618,146.17999267578125,1.060604192355117,147.83999633789062,-2.2666700574741876,147.6300048828125,-0.03989703444312609
2645,2018-09-19,147.4199981689453,148.82000732421875,147.25,148.27999877929688,7432300.0,-0.0014225205372978555,-1.6166855282733366,-0.6013956912833317,51.10984316555634,58.443283345619164,-1.7943295612357417,-2.28523876020202,-5.980930806286835,-11.851802903051691,22.171638613331908,1.57000732421875,1.9183329275988683,1.9344978332519531,-2.159516654290911,6.0285123207948175,-0.11250941051946484,3.981505077023371,-4.110163501757825,53.1770373507933,-6.901323468977154,2.047007243771427,9,-1.6349945068359375,-3.589996337890625,-8.377498626708984,-11.084999084472656,-6.899993896484375,2,-0.033713209079052064,-1.2176068308495078,147.6300048828125,1.3128489715196618,146.17999267578125,1.060604192355117,147.83999633789062,-0.033713209079052064
2646,2018-09-20,149.24000549316406,149.49000549316406,147.1999969482422,147.99000549316406,7172700.0,0.012345728848354831,1.6171526227678572,-1.453487340536896,56.544490069822814,58.60244142349961,-3.208686084399204,-3.654676954133805,-7.604257656976358,-13.453583567971464,23.600784101773222,2.290008544921875,1.4706771085491823,3.3495048522949276,-0.5315411278920692,7.230550832481924,1.408981862201415,5.29002784238844,-5.599560466554692,93.16940574163478,34.382927607192244,1.9405229900935004,9,-2.8899993896484375,-5.075004577636719,-10.0675048828125,-12.905006408691406,-11.5,3,-0.06667121308493273,-1.6166855282733366,147.4199981689453,-1.2176068308495078,147.6300048828125,1.3128489715196618,146.17999267578125,-0.06667121308493273
2647,2018-09-21,150.0500030517578,150.25999450683594,149.35000610351562,149.9499969482422,15628100.0,0.005427482771238834,2.5000293444450965,0.0800048828125,57.9959443827539,58.56199640742689,-3.2908990680961665,-4.045982346226964,-8.260523736263394,-14.048488272491397,24.66809306383203,1.019989013671875,1.7002889249641555,3.762002563476557,-0.11289502895425585,7.6369001559073695,1.8245537672611363,5.699451359691977,-5.941593187824054,95.25977872997066,36.64981882194583,1.9374487962154108,9,-3.2950057983398438,-5.0200042724609375,-10.642501831054688,-13.715003967285156,-15.720001220703097,4,-0.06644452527777744,1.6171526227678572,149.24000549316406,-1.6166855282733366,147.4199981689453,-1.2176068308495078,147.6300048828125,-0.06644452527777744
2648,2018-09-24,149.11000061035156,149.64999389648438,147.27000427246094,149.16000366210938,6706700.0,-0.006264594617049202,3.621413016103465,-0.5,53.3097396989884,57.36013239701214,-1.7459634113623963,-2.8662271321508115,-7.1590690515751305,-12.8786324241932,24.3563862941434,2.779998779296875,1.7326476499176238,2.5764999389648438,-1.3630156077630602,6.516015485692748,0.606742165600906,4.5462577123287815,-4.3864322821276005,73.31799192806061,18.87640769855372,1.9697577733639482,9,-1.4449996948242188,-4.0800018310546875,-9.415000915527344,-12.775001525878906,-16.350006103515625,0,-0.056803709919072465,2.5000293444450965,150.0500030517578,1.6171526227678572,149.24000549316406,-1.6166855282733366,147.4199981689453,-0.056803709919072465
2649,2018-09-25,149.5800018310547,149.9600067138672,149.10000610351562,149.7100067138672,4230700.0,0.0031520435837923966,1.7301395078473165,2.599938968568813,72.83538497844815,58.331922352625696,-1.759853906187601,-3.169519062791835,-7.427879649456173,-13.126487454356038,23.560696674384772,0.8600006103515625,2.0280256039694393,2.8375007629394418,-1.2879447037703073,6.962946229649191,0.7747780295845814,4.900223496294302,-4.302790884969539,77.77799940161565,16.044432523894386,2.06272273335487,9,-1.535003662109375,-4.5500030517578125,-9.830001831054688,-13.245002746582031,-11.729995727539062,1,-0.06992917893985184,3.621413016103465,149.11000061035156,2.5000293444450965,150.0500030517578,1.6171526227678572,149.24000549316406,-0.06992917893985184
2650,2018-09-26,149.27000427246094,150.4199981689453,149.0399932861328,150.0,5852400.0,-0.002072453234382765,-1.3193014399466592,5.615140845070423,67.523855116952,58.69294492447258,-1.1472280872001193,-2.6761820805911896,-6.954186062725341,-12.60953891324914,22.570393869026873,1.3800048828125,2.210349632038117,2.32400283813476,-1.8818172377643805,6.5298229140339,0.22109280018517552,4.426912876084344,-3.4945149703007132,64.28591737511017,-0.5716122839363891,2.1029100379495773,9,-1.1450042724609375,-4.160003662109375,-9.520004272460938,-12.935005187988281,-8.44000244140625,2,-0.10055610193610898,1.7301395078473165,149.5800018310547,3.621413016103465,149.11000061035156,2.5000293444450965,150.0500030517578,-0.10055610193610898
2651,2018-09-27,150.02000427246094,150.63999938964844,149.55999755859375,149.89999389648438,5868500.0,0.005024452190883766,-1.6999942779759294,-0.16439873748458436,76.1102322462151,60.43720405043865,-1.7014831887489095,-3.363122013752104,-7.569019515067652,-13.163689427486531,21.145905004498317,1.3699951171875,2.1897720114718595,2.924502563476551,-1.5007316124005001,7.349736739353602,0.7118854755380255,5.137119651415077,-3.687173906286489,81.60249212156337,9.692563020644386,2.212617087938519,9,-1.785003662109375,-4.775001525878906,-10.270004272460938,-13.685005187988281,-10.240005493164062,3,-0.06332488821121773,-1.3193014399466592,149.27000427246094,1.7301395078473165,149.5800018310547,3.621413016103465,149.11000061035156,-0.06332488821121773
2652,2018-09-28,150.08999633789062,150.3699951171875,149.5500030517578,149.80999755859375,6035900.0,0.000466551549369143,-1.0500114442664226,2.333121424030515,74.53055926817693,62.92127626407451,-1.58547857400589,-3.3405444545041973,-7.475422032448876,-13.04565566948338,19.499344550483293,0.8199920654296875,2.1077380860086237,2.8269950866699105,-1.7909860573049627,7.444976230644784,0.5180045146824739,5.135985658657347,-3.154162308429818,83.67941101894448,6.0733289757780256,2.308990571987439,9,-1.7949981689453125,-4.3849945068359375,-10.339996337890625,-13.754997253417969,-10.289993286132841,4,-0.08228390396468266,-1.6999942779759294,150.02000427246094,-1.3193014399466592,149.27000427246094,1.7301395078473165,149.5800018310547,-0.08228390396468266
2653,2018-10-01,150.7899932861328,151.55999755859375,150.61000061035156,150.88999938964844,9802100.0,0.004663848126602144,-3.1304982418894713,-0.35716621253405995,72.963534958997,64.76928709843452,-1.7464338019709373,-3.9351394208752026,-8.028047176665893,-13.566656629672934,17.9531032860828,1.470001220703125,1.965992272763117,3.3319923400878793,-1.5419416934370815,8.20592637361284,0.8950253233253989,5.76895935685036,-3.3355761062457248,69.44432670707414,-10.460335127882047,2.4369670167624813,10,-1.4099960327148438,-3.8499908447265625,-10.854995727539062,-14.454994201660156,-10.0,0,-0.10915838044932002,-1.0500114442664226,150.08999633789062,-1.6999942779759294,150.02000427246094,-1.3193014399466592,149.27000427246094,-0.10915838044932002
2654,2018-10-02,149.6699981689453,150.83999633789062,149.1699981689453,150.83999633789062,8047500.0,-0.007427516195071648,1.8547021923132099,11.699267622825754,63.38510515781249,66.13320509757409,-0.342669571058309,-2.8120406191952156,-6.739707588519934,-12.274915841046749,15.91184972490165,1.6699981689453125,1.90403994394336,2.11849746704101,-2.8538148990172942,7.090809833099314,-0.36765871598814215,4.604653650070162,-1.5586881284651497,25.000151376618973,-50.85426043971971,2.486156183029154,10,-0.29000091552734375,-2.6200027465820312,-8.942497253417969,-12.714996337890625,-4.8899993896484375,1,-0.1129819193491377,-3.1304982418894713,150.7899932861328,-1.0500114442664226,150.08999633789062,-1.6999942779759294,150.02000427246094,-0.1129819193491377
2655,2018-10-03,149.3699951171875,150.7100067138672,149.19000244140625,150.7100067138672,7521100.0,-0.002004430115774891,1.2686434598435419,1.1453108494072537,58.040614863912005,66.29944118580622,0.2939404451429368,-2.0915911813590924,-6.271375229164477,-11.816261203882732,16.592608543357386,1.5200042724609375,2.1540732326199645,1.4834945678711051,-2.980910520466381,5.947899656208591,-0.7487079762976521,3.7156971120398623,-0.7068950738091644,8.36807528522451,-62.77343150958404,2.2322025441687456,10,0.04500579833984375,-2.3199996948242188,-8.032493591308594,-11.80499267578125,-4.1399993896484375,2,-0.0771238494359856,1.8547021923132099,149.6699981689453,-3.1304982418894713,150.7899932861328,-1.0500114442664226,150.08999633789062,-0.0771238494359856
2656,2018-10-04,146.75999450683594,149.27999877929688,146.10000610351562,149.17999267578125,9208900.0,-0.017473392887935035,1.4274657115401415,1.8059531536455664,45.91527804549237,64.95714492611049,2.8107349438448352,0.7340382854474399,-3.604044154410161,-9.051435401651531,17.159952255363482,3.269989013671875,2.1480681217348945,-1.2395057678222656,-5.450196095031487,2.9711845593869555,-3.344850931426862,0.8658393957823307,4.8000030517578125,12.087718611839273,-54.360308051939036,2.1053451636046066,10,2.07000732421875,0.29000091552734375,-4.897495269775391,-8.909996032714844,-2.8300018310546875,3,-0.040406056812062885,1.2686434598435419,149.3699951171875,1.8547021923132099,149.6699981689453,-3.1304982418894713,150.7899932861328,-0.040406056812062885
2657,2018-10-05,145.36000061035156,147.41000366210938,144.39999389648438,146.63999938964844,7085700.0,-0.009539342796985206,1.1347531545570635,0.5289255156150494,46.8364520037158,64.23789073774687,3.8839255299961337,2.4286705629578194,-2.1572925256563167,-7.501428997466064,18.010098387553292,3.010009765625,2.2567879719035204,-2.747499847412115,-6.528770377605923,1.033770682781693,-4.638135112509019,-0.856864582315211,6.090797119140632,13.407908140431935,-51.967364888703635,1.8906352650969007,10,2.6199951171875,1.6899948120117188,-2.9324989318847656,-6.944999694824219,-5.6399993896484375,4,-0.038387464279202255,1.4274657115401415,146.75999450683594,1.2686434598435419,149.3699951171875,1.8547021923132099,149.6699981689453,-0.038387464279202255
2658,2018-10-08,141.88999938964844,145.00999450683594,140.17999267578122,145.00999450683594,11637300.0,-0.023871774945878887,2.096159865409463,2.4374985098824595,30.841097696003686,59.57185881747526,6.953277181107495,6.035640358669696,1.3778144154363758,-3.896716991839611,19.385403990039535,5.180007934570341,2.0052134350025312,-6.1080009460449105,-10.46357332890625,-1.752428563183571,-8.28578713747558,-3.9302147546142407,9.278766186523455,16.041333268443168,-45.816451802180794,2.1777861914306715,10,3.9799957275390625,3.9799957275390625,0.7425041198730469,-3.2699966430664062,-2.1699981689453125,0,-0.014729694459658549,1.1347531545570635,145.36000061035156,1.4274657115401415,146.75999450683594,1.2686434598435419,149.3699951171875,-0.014729694459658549
2659,2018-10-09,142.30999755859375,143.2899932861328,141.1199951171875,141.4600067138672,10798000.0,0.0029600265751776877,-1.836572887474943,-0.2724333894127313,33.17970730021668,55.75584239339356,6.027427620992228,5.655130221608772,1.165511481641886,-4.162865926528781,20.273938425716306,2.1699981689453125,1.6287524439107415,-5.529002380371082,-10.463734627255178,-0.5942701334869867,-7.99636850381313,-3.0616362569290345,8.199441643554707,20.227939631500227,-40.962856102005965,2.4673661234420523,10,3.55999755859375,3.55999755859375,0.3225059509277344,-3.6899948120117188,-2.8199920654296875,1,-0.010680938082618607,2.096159865409463,141.88999938964844,1.1347531545570635,145.36000061035156,1.4274657115401415,146.75999450683594,-0.010680938082618607
2660,2018-10-10,135.52000427246094,142.69000244140625,135.21000671386722,142.57000732421875,15450100.0,-0.04771269343418505,1.0521269180775923,-8.294210573557132,15.972173865655861,49.073835906664755,11.9148418170399,12.20035782064349,8.080199739220348,2.743055021957673,21.072002534873498,7.479995727539034,1.2278433158442397,-11.766495513916027,-19.160834739338497,-4.3721562884935565,-15.463665126627262,-8.069325901204792,14.369668138105482,2.2032532580838744,-52.672846890507465,3.697169612711237,10,7.864997863769531,7.864997863769531,7.1999969482421875,3.1749954223632812,6.3199920654296875,2,0.0683293551866988,-1.836572887474943,142.30999755859375,2.096159865409463,141.88999938964844,1.1347531545570635,145.36000061035156,0.0683293551866988
2661,2018-10-11,133.72999572753906,137.24000549316406,132.25999450683594,134.08999633789062,15657200.0,-0.013208445162996685,-2.018185685419547,0.051063894257719754,11.400142915917797,42.05934520085819,12.461575587792652,13.59251436333679,9.927995056321208,4.628103143405468,21.55176719082526,4.980010986328125,0.33440479509428656,-12.861503601074219,-22.417019986119556,-3.305987216028882,-17.639261793596887,-8.08374540855155,14.985303427291427,9.702972490887538,-38.40982571304897,4.77775819252267,10,8.180000305175781,8.180000305175781,9.300006866455078,4.965003967285156,6.449996948242159,3,0.08599417009950439,1.0521269180775923,135.52000427246094,-1.836572887474943,142.30999755859375,2.096159865409463,141.88999938964844,0.08599417009950439
2662,2018-10-12,140.05999755859378,140.97999572753906,137.42999267578122,138.47999572753906,12993300.0,0.047334196016512564,1.0760262879629672,-4.3888865341415615,32.94382081925893,37.61271029644284,5.094989302851673,7.00913140111345,3.7089272617228346,-1.5698840048915201,21.36988766095459,7.25,-0.32286752007479436,-6.142501831054659,-16.108632317197618,3.8236286550882994,-11.125567074126138,-1.1594365879831798,7.0097711314372475,61.176494523590904,15.580631123792969,4.983065243071486,10,1.4899978637695028,1.8499984741210653,3.7000045776366903,-1.3649978637695597,-5.300003051757841,4,0.027630980898514457,-2.018185685419547,133.72999572753906,1.0521269180775923,135.52000427246094,-1.836572887474943,142.30999755859375,0.027630980898514457
2663,2018-10-15,137.22999572753906,140.05999755859378,137.22000122070312,139.89999389648438,7953000.0,-0.02020563958578392,-1.1115315018917797,-1.6898703004432465,28.625799779648005,33.75056525442457,6.480744890674572,9.627868527303406,6.590251056084696,1.3583348906971082,22.190606373216486,2.8399963378906534,-1.3062550213375062,-8.525003814697271,-19.26879554234074,2.2187879129461976,-13.89689967851902,-3.1531079508755226,8.358795544172466,45.05894624423472,3.3879245741311834,5.371895863821737,10,4.2550048828125,4.680000305175781,6.585002899169922,2.0250015258789062,-3.8600006103515625,0,0.01814476113595309,1.0760262879629672,140.05999755859378,-2.018185685419547,133.72999572753906,1.0521269180775923,135.52000427246094,0.01814476113595309
2664,2018-10-16,141.74000549316406,142.13999938964844,138.67999267578122,138.71000671386722,11059500.0,0.03286460617968179,-1.2394670827818919,-1.134831781736292,38.621940748487745,31.59293479715521,0.813074074780701,4.905476110550751,2.1885742999825766,-3.0263947883632056,22.68789984163267,4.910003662109375,-2.2211677365506546,-3.720494079589855,-14.570262117949994,7.129273958770284,-9.145378098769925,1.7043899395902145,2.5159061020599154,90.89169486541408,49.929880404360595,5.424884019180073,10,-0.9700088500976562,0.16999053955078125,2.3099937438964844,-2.4850082397460938,-7.320007324218778,1,-0.014251475900770694,-1.1115315018917797,137.22999572753906,1.0760262879629672,140.05999755859378,-2.018185685419547,133.72999572753906,-0.014251475900770694
2665,2018-10-17,142.4499969482422,142.86000061035156,140.72999572753906,142.33999633789062,9170600.0,0.005009111242854969,3.5806165810759816,0.036303846425010666,38.54763975763219,30.7743083207263,-1.0971216914713295,4.009629378061646,1.579024249912095,-3.5959657525529565,22.796106909518787,2.1300048828125,-3.213615055465823,-2.762002563476557,-13.650397269058402,8.126392142105288,-8.20619991626748,2.682194789314366,0.6063229381429949,96.13204315067901,57.8196158459737,5.444197352790928,10,-2.6149978637695312,-0.5400009155273438,1.8250007629394531,-3.1949996948242188,-9.580001831054688,2,-0.020779161238968724,-1.2394670827818919,141.74000549316406,-1.1115315018917797,137.22999572753906,1.0760262879629672,140.05999755859378,-0.020779161238968724
2666,2018-10-18,139.28999328613278,142.4600067138672,137.94999694824222,142.4600067138672,10222600.0,-0.022183248366495656,1.8454199759325933,-28.81814398668357,35.0581028857858,29.46560286317852,0.9966361011172467,6.731088995302713,4.791925710901779,-0.2871035821396788,22.83982283526289,4.510009765624972,-4.154815916918267,-5.424505615234409,-16.446412985843835,5.597401755375017,-10.935459300539122,0.08644807007030408,-7.029998779296847,36.70199094753252,3.957651032627581,5.5109536853047105,10,-0.6549987792968466,2.6200027465820597,4.9850044250488565,0.21500396728518467,-3.3499908447265625,3,0.018307151803213628,3.5806165810759816,142.4499969482422,-1.2394670827818919,141.74000549316406,-1.1115315018917797,137.22999572753906,0.018307151803213628
2667,2018-10-19,140.08000183105472,142.19000244140625,139.3800048828125,139.89999389648438,8696900.0,0.005671681980047749,-3.6066063812489837,-0.05678459687124793,35.21944768507025,29.952086195297028,-0.6940958081335111,5.43448450968404,4.086684919303366,-0.9373172591905075,22.57335110952181,2.900009155273466,-5.064239037101885,-4.135997009277304,-15.043092838176563,6.771098819621955,-9.589544923726919,1.317550905172311,-7.6160070800781625,50.70923616766323,21.673317740223663,5.453547914449624,10,-2.305007934570341,1.8299942016601278,4.2999992370605185,-0.4700012207031534,-4.169998168945341,4,0.0007138124173291516,1.8454199759325933,139.28999328613278,3.5806165810759816,142.4499969482422,-1.2394670827818919,141.74000549316406,0.0007138124173291516
2668,2018-10-22,140.63999938964844,141.5399932861328,139.50999450683594,140.97000122070312,6099500.0,0.003997698110177916,1.7619294767327196,-1.8332626939049408,37.342310933536424,30.414597710110332,-1.6204614748242818,4.434773421083264,3.6287366405890396,-1.3541217674543304,23.615979627473116,2.029998779296875,-5.670457094494509,-3.152499389648426,-13.916298219753969,7.611299440457117,-8.534398804701198,2.2294000254043453,-7.976084399414077,54.78615957387273,24.19711597740123,5.381899415052768,10,-3.0800018310546875,1.2699966430664062,3.889995574951172,-0.7450027465820312,0.7400054931640625,0,-0.04180890862009834,-3.6066063812489837,140.08000183105472,1.8454199759325933,139.28999328613278,3.5806165810759816,142.4499969482422,-0.04180890862009834
2669,2018-10-23,139.1199951171875,140.03999328613278,135.58999633789062,136.88999938964844,10736100.0,-0.010807766489316473,1.1867349501932825,-6.75752531557775,36.10735168082386,32.65183968957344,-0.6711212133779156,5.408244179620908,5.219757089262771,0.2996147214741711,24.851533935928906,5.0500030517578125,-6.290308665860408,-4.14950332641601,-14.744422633495788,6.445415980663768,-9.446962979955913,1.147956327123893,-6.260158292480469,48.55566306430726,14.529745278546713,5.2974596535398915,10,-1.55999755859375,2.7900009155273438,5.409999847412109,0.9800033569335938,-0.019989013671875,1,-0.04133122629250019,1.7619294767327196,140.63999938964844,-3.6066063812489837,140.08000183105472,1.8454199759325933,139.28999328613278,-0.04133122629250019
2670,2018-10-24,134.25999450683594,140.17999267578122,134.0,139.69999694824222,13849600.0,-0.03493387565358774,-1.073826018832845,-2.4394676519894753,34.03168712086956,35.166455712345865,4.460410762620398,9.577098049991378,10.078033980758903,5.230997468054795,26.04325531360937,6.179992675781222,-6.515059315739137,-8.25900344848634,-19.185538683630796,2.6675317866581167,-13.722271066058568,-2.7957358309141114,-1.20815428434571,3.073218682081759,-32.33447586543329,5.463267617572223,10,4.170005798339844,7.650001525878906,10.270000457763672,6.1750030517578125,7.45001220703125,2,0.0011917448879472659,1.1867349501932825,139.1199951171875,1.7619294767327196,140.63999938964844,-3.6066063812489837,140.08000183105472,0.0011917448879472659
2671,2018-10-25,140.52000427246094,140.89999389648438,132.5,135.44999694824222,14985900.0,0.046626024294275314,1.8816511984589372,-0.9319862222172256,44.50000797617968,36.45047650755927,-0.8215406747747807,2.7077056817396397,3.9160865530023443,-0.9283275713426065,27.28550298522111,8.399993896484375,-6.693392433199648,-1.5239936828613168,-11.889086397174054,8.84109903145142,-6.7065400400177,3.6585526742950663,1.94000244140625,82.76576111261582,42.73388429418666,5.18254635715637,10,-2.8400039672851562,1.3899917602539062,4.287498474121094,1.2849960327148438,4.4799957275390625,3,-0.05444071251549687,-1.073826018832845,134.25999450683594,1.1867349501932825,139.1199951171875,1.7619294767327196,140.63999938964844,-0.05444071251549687
2672,2018-10-26,137.74000549316406,139.8699951171875,136.05999755859378,137.97999572753906,12034900.0,-0.01978365140031313,-1.1166617216971313,-0.04733528356627809,45.20896882220265,38.293050845620904,1.782173524337054,4.759032761221391,6.740332129776448,1.8937818841106093,28.60160403954527,4.460006713867159,-5.885511523875891,-3.686492919921875,-13.489576168371968,6.116590328528218,-8.588034544146922,1.2150487043031717,4.5208010864257915,57.96470558448463,14.282757642541128,4.901541624225054,10,-0.06000518798828125,4.169990539550781,7.517498016357422,4.659996032714844,0.899993896484375,4,-0.013068120952319684,1.8816511984589372,140.52000427246094,-1.073826018832845,134.25999450683594,1.1867349501932825,139.1199951171875,-0.013068120952319684
2673,2018-10-29,134.33000183105472,141.50999450683594,132.27000427246094,139.61000061035156,12768200.0,-0.024756813751387496,1.0352431494993832,22.000890132248102,41.38230027890941,38.5997574601122,5.294305404843271,7.24407567436603,10.133948279852262,5.365454615201628,29.645834615471177,9.239990234375,-4.804268307821644,-6.273497009277321,-15.514318995412708,2.967324976858066,-10.893908002345,-1.6530860162096417,7.735588616943346,22.294369434830017,-23.348299627805858,4.620410993067692,10,3.235000610351534,7.579994201660128,11.562496185302706,8.454994201660128,6.720001220703097,0,0.011762091934174324,-1.1166617216971313,137.74000549316406,1.8816511984589372,140.52000427246094,-1.073826018832845,134.25999450683594,0.011762091934174324
2674,2018-10-30,132.75999450683594,134.86000061035156,129.78999328613278,133.08000183105472,15107600.0,-0.011687689293664705,1.6134025483718881,0.06060746178077616,46.64069307805969,39.498985606826366,6.097787046037382,7.886623620090575,11.681559364313728,6.974256988937782,31.803368501751095,5.070007324218778,-4.65810738143108,-6.998004150390614,-15.831403640407075,1.8353953396258476,-11.414703895398844,-2.581304405382383,8.91377249414063,25.3413047044458,-24.73054561952053,4.416699745008234,10,3.3650054931640625,7.915000915527344,13.587505340576172,10.025001525878906,4.350006103515625,1,0.06492927638327606,1.0352431494993832,134.33000183105472,-1.1166617216971313,137.74000549316406,1.8816511984589372,140.52000427246094,0.06492927638327606
2675,2018-10-31,137.85000610351562,139.1199951171875,134.99000549316406,134.99000549316406,13205300.0,0.0383399503411217,-1.8881040158349918,-8.937297348845286,54.64173690068148,41.67494494181478,0.320333223016803,1.9914129179735767,6.6568505695287,1.9662852285796362,33.510101761633805,6.3600006103515625,-3.9622397349277776,-1.3319931030273438,-8.944336934747014,6.280350728692326,-5.138165018887179,2.4741788128324913,3.6599884033203125,68.77143325842822,13.031670670965632,3.8061719158598404,10,-1.8600082397460938,2.8249893188476562,8.687492370605469,4.934989929199219,0.029998779296875,2,0.009067826947075641,1.6134025483718881,132.75999450683594,1.0352431494993832,134.33000183105472,-1.1166617216971313,137.74000549316406,0.009067826947075641
2676,2018-11-01,140.8300018310547,140.8699951171875,137.49000549316406,139.0,16024000.0,0.02161766844827917,2.5392776397465906,0.6398606435366238,50.93834198914441,43.42148875337857,-2.7024285768500818,-1.5342851922987393,3.742669946935905,-0.9286779907954497,35.5516847511615,3.3799896240234375,-3.8166676919413476,1.944502258300787,-4.842227946272487,8.731232462874061,-1.4488628439858644,5.337867360587438,-11.040008544921903,94.19801531607304,37.52888341285112,3.393365102286642,11,-5.165008544921875,-0.15500640869140625,5.787498474121094,2.0349960327148438,-4.020004272460909,3,0.00624870319797477,-1.8881040158349918,137.85000610351562,1.6134025483718881,132.75999450683594,1.0352431494993832,134.33000183105472,0.00624870319797477
2677,2018-11-02,139.77999877929688,141.4499969482422,137.85000610351562,141.11000061035156,17063100.0,-0.007455819343220926,2.582090232070874,-0.7267762296653909,53.24840774235885,45.188832843247724,-1.8991747422513754,-0.9736770104675827,4.816695320635233,0.20846011503482487,36.91503016507362,3.5999908447265625,-3.7628168598000684,1.1734992980956918,-4.915451034983448,7.262449631174832,-1.8709758684438782,4.217974464635262,-9.768405456543007,85.23894584172005,25.98168077318816,3.044475166539564,11,-4.1300048828125,0.8949966430664062,6.960002899169922,3.1949996948242188,-1.979995727539091,4,0.03734440739941025,2.5392776397465906,140.8300018310547,-1.8881040158349918,137.85000610351562,1.6134025483718881,132.75999450683594,0.03734440739941025
2678,2018-11-05,139.80000305175778,140.21000671386722,138.07000732421878,139.80000305175778,6280000.0,0.00014311255283727675,4.219464086340921,-0.0,47.20943585565445,46.42239775156224,-2.291878589911221,-1.2208820287544313,4.753741770588135,0.26701144610439087,36.979010325200456,2.1399993896484375,-3.2749287968337626,1.298003387451132,-4.623099401786078,7.219106176688342,-1.6625480071674588,4.258554782069723,-9.330873583984385,85.84911339396695,29.329609518529644,2.960551394618604,11,-4.150009155273409,0.8749923706054972,7.199996948242216,3.1749954223633097,-2.260009765625,0,-0.008297593968434214,2.582090232070874,139.77999877929688,2.5392776397465906,140.8300018310547,-1.8881040158349918,137.85000610351562,-0.008297593968434214
2679,2018-11-06,140.7899932861328,140.91000366210938,139.72000122070312,139.80000305175778,4732700.0,0.007081475055537023,-1.0695804474166068,100.0,47.63127595384745,47.93346317744868,-3.374983046404907,-2.4565336501670174,3.6927351036443383,-0.6394657401488075,36.96157694330893,1.19000244140625,-2.814340365503142,2.3639938354492074,-3.3879115302277967,8.115899201126211,-0.5119588473892804,5.239946518287695,-9.881629119140655,89.78321153055776,36.69335034564993,2.8759526828384954,11,-5.1399993896484375,-0.47499847412109375,7.370006561279297,2.6450042724609375,-5.6999969482421875,1,0.0018467915194553264,4.219464086340921,139.80000305175778,2.582090232070874,139.77999877929688,2.5392776397465906,140.8300018310547,0.0018467915194553264
2680,2018-11-07,144.77999877929688,144.89999389648438,142.32000732421875,142.33999633789062,20502100.0,0.028340121339838653,-1.0806507186454026,2.464673242909917,57.652633446189576,49.39486600744978,-6.387509496361446,-6.026200001564632,-0.31693932881586306,-4.539472374349401,35.19646687087076,4.1100006103515625,-2.3905187195034614,5.890999603271496,-0.34627539928874285,12.128274605831734,2.7723621019913764,9.009637104551615,-13.449969301054722,98.38063016220468,41.432530307236775,3.118637501280112,11,-7.435005187988281,-4.529998779296875,3.43499755859375,-1.345001220703125,-13.3800048828125,2,-0.052976918314783794,-1.0695804474166068,140.7899932861328,4.219464086340921,139.80000305175778,2.582090232070874,139.77999877929688,-0.052976918314783794
2681,2018-11-08,145.22999572753906,145.4600067138672,143.64999389648438,144.60000610351562,5927400.0,0.003108143058684343,2.3210891019808217,0.2581922105210496,57.24738200108565,50.73246747177011,-6.815897705241667,-5.871506573300763,-0.8407771980604366,-4.878535933501269,32.81106882949583,1.8100128173828125,-1.741207913912035,5.765996551513666,-0.5879913070674547,12.119984410094787,2.5890026222230915,8.94299048080424,-13.085768384202368,96.97751684782718,37.61926874667856,3.176993929290564,11,-7.6049957275390625,-5.694999694824219,3.00250244140625,-1.7949981689453125,-12.569992065429688,3,-0.05060931667667079,-1.0806507186454026,144.77999877929688,-1.0695804474166068,140.7899932861328,4.219464086340921,139.80000305175778,-0.05060931667667079
2682,2018-11-09,143.92999267578125,144.57000732421875,142.36000061035156,144.1999969482422,8339800.0,-0.008951339874695763,3.376142492408563,-0.4285852689708625,54.535415123225015,52.19392467669407,-5.079690019033819,-4.497285739978736,0.3781051244992568,-3.4802599075596277,32.039689806478655,2.8699951171875,-0.556768660789885,4.27249374389649,-2.3863122003632213,10.931299688156201,0.9430907717666344,7.601896716026346,-10.720502982802117,79.29615474354281,18.559844400582065,3.3294029721298624,11,-6.30499267578125,-5.329994201660156,4.010005950927734,-0.4949951171875,-12.669998168945312,4,-0.04946846022028273,2.3210891019808217,145.22999572753906,-1.0806507186454026,144.77999877929688,-1.0695804474166068,140.7899932861328,-0.04946846022028273
2683,2018-11-12,139.72000122070312,143.63999938964844,139.16999816894528,143.4199981689453,11335100.0,-0.029250272141412625,1.1594211979257028,13.70347555806725,50.77002793265458,52.65273966053794,-0.027627616370637043,-0.09611230413673866,4.451547356741088,0.8200094671672105,31.435319466302623,4.759994506835966,-0.3722794238215954,-0.061997985839838066,-6.622079616059068,6.498083644379392,-3.3420388009494673,3.218042829269791,-5.530470166052936,8.744074794649897,-51.321612272186165,3.280040815109621,11,0.5050048828125,-2.095001220703125,7.794994354248047,3.714996337890625,-10.960006713867188,0,-0.013741756027560337,3.376142492408563,143.92999267578125,2.3210891019808217,145.22999572753906,-1.0806507186454026,144.77999877929688,-0.013741756027560337
2684,2018-11-13,139.72000122070312,141.89999389648438,139.00999450683594,140.35000610351562,6287000.0,0.0,-1.8194864160774098,0.17027173038934687,58.00586993165767,53.02653221953529,1.1884532166693589,-0.2689969181175229,4.28284615847349,0.8984301383808884,31.620984237323768,2.8899993896484375,-0.010376887261372758,0.039002227783214494,-6.456027799223705,6.534032254790134,-3.208512785720245,3.286517241286674,-4.628832113315582,11.007835195927212,-53.94268344135642,3.2475150135034654,11,1.7550048828125,-2.095001220703125,6.149993896484375,3.714996337890625,-15.459999084472642,1,-0.01560269049187013,1.1594211979257028,139.72000122070312,3.376142492408563,143.92999267578125,2.3210891019808217,145.22999572753906,-0.01560269049187013
2685,2018-11-14,139.49000549316406,142.60000610351562,138.41000366210938,142.02000427246094,6613900.0,-0.0016461188486232015,1.2710025307243165,4.015839953497384,48.16530368624416,52.71841685254637,1.872456185525209,-0.2868324528539574,4.503370556690328,1.2765608659030363,32.00447832645213,4.19000244140625,0.8868195547113658,-0.04299392700195881,-6.405909062714727,6.319921208710809,-3.2244514948583287,3.138463640854411,-3.569329377258157,15.319168277315926,-45.42071221964861,3.1814575678563806,11,2.1650009155273438,-1.8650054931640625,6.3799896240234375,3.9449920654296875,-17.76000213623047,2,-0.031543544211051544,-1.8194864160774098,139.72000122070312,1.1594211979257028,139.72000122070312,3.376142492408563,143.92999267578125,-0.031543544211051544
2686,2018-11-15,141.83999633789062,141.91000366210938,137.92999267578122,138.85000610351562,8565000.0,0.016847019515256356,1.5431340431340612,-1.1818148921028189,57.41677086697417,53.181568310836965,-0.3567125653859762,-2.567632088891372,2.112024748640124,-0.9359929475482147,31.83465713829601,3.9800109863281534,1.7160367229488713,2.1794967651367188,-4.264591997105299,8.623585527378737,-1.0425476159842901,5.401541146257728,-5.156173774147817,58.88546741428458,-2.114349013323533,3.222044381121009,11,-0.14499664306640625,-4.214996337890625,1.5450057983398438,1.5450057983398438,-11.610000610351562,3,-0.07360408002645547,1.2710025307243165,139.49000549316406,-1.8194864160774098,139.72000122070312,1.1594211979257028,139.72000122070312,-0.07360408002645547
2687,2018-11-16,140.17999267578122,141.83999633789062,139.91999816894528,140.41999816894528,8628000.0,-0.011703353813933726,-4.052663280261886,-0.08026965787539805,61.29778096299509,54.746939989430366,1.5265278149591381,-0.9483770582195064,3.752440805892462,0.8776199114635119,31.6556586021135,1.919998168945341,1.754124240274848,0.5144935607909815,-5.931120548455823,6.960107670037786,-2.708313493832435,3.737300615414398,-2.7940753800284597,39.40450708290223,-25.39696029543751,3.222807054623409,11,1.5150070190429972,-2.5549926757812216,1.7300033569336222,1.7300033569336222,-8.169998168945284,4,-0.05364523759866813,1.5431340431340612,141.83999633789062,1.2710025307243165,139.49000549316406,-1.8194864160774098,139.72000122070312,-0.05364523759866813
2688,2018-11-19,134.75999450683594,140.57000732421878,134.25,140.47000122070312,16253000.0,-0.03866456307699384,1.1387435163263246,23.791150104901774,53.36247588556418,55.38373998184334,6.879913234285851,4.225144667574455,9.061097135757933,6.393806207980731,31.88047657725518,6.320007324218778,1.6483560208877748,-4.611504364013683,-11.397384793560377,2.1743760655330107,-8.00444457878703,-1.2185641492403363,10.70001220703125,6.107714180247283,-61.05442853807645,3.3929402147733527,11,5.095008850097656,2.8650054931640625,6.970001220703125,7.150001525878906,-3.819992065429716,0,-0.025972099604252064,-4.052663280261886,140.17999267578122,1.5431340431340612,141.83999633789062,1.2710025307243165,139.49000549316406,-0.025972099604252064
2689,2018-11-20,133.3699951171875,134.52999877929688,129.53999328613278,130.30999755859378,12720200.0,-0.010314629313656787,-1.1695647270338798,-0.5359008687612019,41.39782110871253,53.57764972212367,7.941871280021161,5.441257365935741,10.275851557642028,7.877518076996694,31.586269488250807,5.220001220703153,1.4609942165458563,-5.714003753662098,-13.012604785966914,1.5845972786427183,-9.363304269814506,-2.06470323750969,11.865811462402348,29.326172068966073,-36.07785033687682,3.6493005161524104,11,4.1300048828125,4.1300048828125,8.327503204345703,8.540000915527344,-1.4299926757812784,1,-0.034565500330872134,1.1387435163263246,134.75999450683594,-4.052663280261886,140.17999267578122,1.5431340431340612,141.83999633789062,-0.034565500330872134
2690,2018-11-21,134.41999816894528,135.77999877929688,133.6300048828125,134.36000061035156,7416300.0,0.007872858140507422,-1.8289597847692092,0.019607060935465114,36.706745009088124,51.29535672301283,5.886819660846527,4.641845852394027,9.02437447989547,6.927486202564211,30.853482873104245,2.410003662109375,1.564984627308604,-4.672000885009794,-11.948655629303687,2.604653859284099,-8.310328257156755,-1.0336735128628334,10.187975878906286,39.45028932465412,-21.389822131291027,3.638327372146953,11,2.635002136230497,3.080001831054716,6.919998168945341,7.48999786376956,-1.5,2,-0.07558396199310502,-1.1695647270338798,133.3699951171875,1.1387435163263246,134.75999450683594,-4.052663280261886,140.17999267578122,-0.07558396199310502
2691,2018-11-23,132.8699951171875,134.25,132.49000549316406,132.58999633789062,3676000.0,-0.011531045029547382,-6.333608850457782,4.666836215668538,35.96097567024624,49.231530117126304,6.145435531055654,5.891398864316585,10.31656625915275,8.586227721540524,29.896158186096887,1.9299926757812216,1.5278413119514767,-5.839503479003895,-13.588990353054555,1.9099833950467655,-9.714246916029225,-1.9647600419785647,11.13525970019532,27.073178901193952,-29.413258336971982,3.8747434370253337,11,3.720001220703125,4.6300048828125,8.00250244140625,9.040000915527344,-4.739990234375,4,-0.08384128975415972,-1.8289597847692092,134.41999816894528,-1.1695647270338798,133.3699951171875,1.1387435163263246,134.75999450683594,-0.08384128975415972
2692,2018-11-26,135.94000244140622,136.52000427246094,134.25,134.60000610351562,9144600.0,0.023105346858115494,-1.2254850629048424,4.785722070844585,43.02241101104689,48.37068379250323,2.037078651767473,2.824435852943168,7.0123362178544255,5.614535246582932,28.625850732223434,3.6500091552734375,0.776368891359482,-2.6794960021972827,-10.517692476788312,5.158700472393747,-6.598594239492797,1.239602235098232,7.48664191472659,58.02358123185138,5.0343982306217185,3.919098237295512,11,0.12999725341799717,1.5599975585937784,4.332492828369169,5.969993591308622,-2.2900085449218466,0,-0.042003873851100826,-6.333608850457782,132.8699951171875,-1.8289597847692092,134.41999816894528,-1.1695647270338798,133.3699951171875,-0.042003873851100826
2693,2018-11-27,135.91000366210938,136.30999755859378,134.1199951171875,135.27999877929688,7877900.0,-0.00022067661290336993,2.0629561654359163,0.4701541825138454,40.8614416071221,46.46574731199927,1.6425227681908154,3.1398556246656426,6.856449593682015,5.730898777764537,26.723566872085147,2.1900024414062784,-0.06704291039355326,-2.7884948730468864,-10.475038814390132,4.898049068296359,-6.631766843718509,1.0547770976247364,6.961174651223445,91.26074999672093,41.15254511170387,3.8432719706716187,11,0.15999603271484375,1.589996337890625,3.9324913024902344,5.999992370605469,0.14999389648440342,1,-0.028695526820596617,-1.2254850629048424,135.94000244140622,-6.333608850457782,132.8699951171875,-1.8289597847692092,134.41999816894528,-0.028695526820596617
2694,2018-11-28,141.3800048828125,141.5399932861328,136.8699951171875,137.07000732421878,11265100.0,0.04024723032384192,1.0172889958145206,6.841212943228012,43.96736199401774,45.99930934619635,-3.9864631534742614,-1.7404796927277744,1.2135469281390385,0.35711374184847955,23.86754666101084,5.6299896240234375,-0.6357695340271903,2.2505058288574276,-4.987601900369469,9.488613558084324,-1.368548035756021,5.869559693470876,0.9579260294323149,98.23216995447648,51.98991263263662,3.619053864613442,11,-5.655006408691406,-3.8800048828125,-1.6450080871582031,0.5299911499023438,-4.580001831054716,2,-0.07384355694470246,2.0629561654359163,135.91000366210938,-1.2254850629048424,135.94000244140622,-6.333608850457782,132.8699951171875,-0.07384355694470246
2695,2018-11-29,139.10000610351562,140.69999694824222,138.71000671386722,140.69000244140622,8751500.0,-0.016126741410051104,1.472060050041614,-0.36890887205267586,39.7867531721355,44.04041849121427,-1.975330697083507,0.6724440756856893,3.2973558042096442,2.7023658952014387,22.482877152669626,2.669998168945284,-0.8137188926709769,-0.09199295043944744,-7.305125845205595,7.1211399443267,-3.698559397822521,3.514573496943626,2.726007303684696,73.03877929522847,31.842147115793225,3.6065664473830688,11,-3.4100112915039062,-1.600006103515625,0.6349906921386719,2.8099899291992188,-0.69000244140625,3,-0.05147378395354674,1.0172889958145206,141.3800048828125,2.0629561654359163,135.91000366210938,-1.2254850629048424,135.94000244140622,-0.05147378395354674
2696,2018-11-30,141.7100067138672,142.25999450683594,138.6300048828125,139.00999450683594,11362800.0,0.01876348307568909,-1.098265080219092,-1.6981247960692036,46.45596021021276,42.39132729646067,-5.146968130030899,-1.969210922121988,0.4587754624355398,0.1501462495731971,21.461623827000647,3.6299896240234375,-1.2492481989082762,2.4740074157714957,-4.791740610286666,9.739755441829658,-1.1588665972575711,6.106881428800563,-12.170013427734403,93.24339270014977,54.517014210519456,3.6328740130290806,11,-5.8100128173828125,-4.2100067138671875,-1.540008544921875,0.19998931884765625,-3.0400085449219034,4,-0.06202814288669245,1.472060050041614,139.10000610351562,1.0172889958145206,141.3800048828125,2.0629561654359163,135.91000366210938,-0.06202814288669245
2697,2018-12-03,145.0,145.72000122070312,143.85000610351562,145.0,11285600.0,0.02321637943872079,1.5972110371720425,0.0,58.684210262140056,42.98263111608021,-8.584045391759986,-5.110079915790067,-3.0523930019718932,-3.0902908278750942,20.489684304150025,4.0099945068359375,-1.1946500667399107,5.503000640869146,-2.2065019892087605,13.212503270947053,1.648249325830193,9.3577519559081,-15.205606689453163,93.79309619082947,49.15607535320765,3.854751315038949,12,-7.370002746582031,-7.370002746582031,-5.2050018310546875,-3.0900039672851562,-6.940002441406222,0,-0.11634479391163788,-1.098265080219092,141.7100067138672,1.472060050041614,139.10000610351562,1.0172889958145206,141.3800048828125,-0.11634479391163788
2698,2018-12-04,138.63999938964844,144.35000610351562,138.5,143.1300048828125,13988900.0,-0.04386207317483837,-1.4528305508193995,-100.0,48.53100925946295,43.775207577274706,-1.8056721517187668,1.2211702976744334,3.0382722388330308,3.290450165464904,19.658726655250902,6.5,-1.8096068902773936,-0.7989997863769531,-8.516354168072894,6.918354595318988,-4.657676977224924,3.0596774044710173,-8.20858176269536,20.000034483115343,-27.697400866908687,3.8586771908479744,12,0.46500396728515625,-1.0100021362304688,1.154998779296875,3.2699966430664062,-1.5399932861328125,1,-0.0359925383376527,1.5972110371720425,145.0,-1.098265080219092,141.7100067138672,1.472060050041614,139.10000610351562,-0.0359925383376527
2699,2018-12-06,141.0500030517578,141.11000061035156,133.47999572753906,135.03999328613278,16391900.0,0.017383177096936153,1.4893960212676982,-1.3385306041997365,52.00307840368155,45.47480017667397,-3.3656330741939655,-1.2314946948770853,0.3662326861543761,0.9307398268690861,19.328993190795654,7.6300048828125,-2.3945293127795537,1.5980033874511719,-6.129802480062608,9.325809254964952,-2.265899546305718,5.461906321208062,-10.00704208105472,61.84643731121309,9.638074632921054,3.863902933756888,12,-1.9449996948242188,-3.4200057983398438,-1.3125038146972656,0.8599929809570312,-3.7100067138671875,3,-0.035377563879477325,-1.4528305508193995,138.63999938964844,1.5972110371720425,145.0,-1.098265080219092,141.7100067138672,-0.035377563879477325
2700,2018-12-07,137.11000061035156,142.1300048828125,135.99000549316406,140.82000732421875,14007700.0,-0.027933373670048667,-1.0638663996163502,-0.6173046065726907,44.164823477368756,46.38633882190981,1.1131318050958043,2.218154234878085,4.003007128799339,4.879794139009789,20.148400382690856,6.1399993896484375,-2.4408149410602107,-1.9584991455078011,-9.325868356065769,5.408870065050166,-5.642183750786785,1.7251854597711827,-5.479958029648458,29.65688932770354,-20.81017632596904,3.683684605278982,12,2.4899978637695312,0.5199966430664062,1.2899971008300781,3.5649948120117188,0.2299957275390625,4,-0.0022609405383546832,1.4893960212676982,141.0500030517578,-1.4528305508193995,138.63999938964844,1.5972110371720425,145.0,-0.0022609405383546832
2701,2018-12-10,137.8800048828125,138.27000427246094,134.86000061035156,136.25,15744300.0,0.005615959952105731,1.82987425763888,-0.4393536207683671,47.09890647951692,46.83928276285093,1.2611580714591355,0.9162505470849283,2.9082920292127596,4.103292651263132,21.237380420470746,3.410003662109375,-1.9313325318829015,-0.8209953308105469,-7.604388090617789,5.962397428996695,-4.212691710714182,2.5707010490930884,-5.686363956509382,35.94777108336107,-15.2610514863022,3.3916963799036255,12,1.7199935913085938,-0.25000762939453125,0.45249176025390625,2.7949905395507812,-0.600006103515625,0,0.0038439132617331673,-1.0638663996163502,137.11000061035156,1.4893960212676982,141.0500030517578,-1.4528305508193995,138.63999938964844,0.0038439132617331673
2702,2018-12-11,136.80999755859378,140.05000305175778,135.91999816894528,139.94000244140622,12466300.0,-0.00776042418281131,1.465670064587873,-1.9202426421028633,52.904507890332276,48.17740123876317,2.757536730211058,1.502531563476822,3.6322037151859092,5.172809287888214,21.916246600290794,4.1300048828125,-1.359296704374401,-1.535002899169882,-7.897182179626014,4.82717638128625,-4.716092539397948,1.646086741058184,-4.075302220514658,30.63476221158205,-25.193486912000132,3.1810896402280675,12,2.7900009155273153,0.8199996948241903,1.3599967956542685,3.864997863769503,1.6900024414062216,1,0.013595502109083002,1.82987425763888,137.8800048828125,-1.0638663996163502,137.11000061035156,1.4893960212676982,141.0500030517578,0.013595502109083002
2703,2018-12-12,137.80000305175778,140.8800048828125,137.75,139.30000305175778,10387200.0,0.007236353415911667,-2.9124911785463636,0.47923247923248796,56.348529861324,49.55308655735275,2.306359949037301,0.38083503364160265,2.2779043453918177,4.17433320157258,21.847224026219283,4.070007324218722,-0.5586802981211747,-0.44899749755862217,-6.781692444132034,5.8836974490147895,-3.615344970845314,2.7173499757280695,-4.545895478373694,49.94222834533128,-8.85672836117972,3.1663474732867,12,1.7999954223633097,-0.17000579833981533,0.36249160766604405,2.874992370605497,0.25,2,0.0018867525477364033,1.465670064587873,136.80999755859378,1.82987425763888,137.8800048828125,-1.0638663996163502,137.11000061035156,0.0018867525477364033
2704,2018-12-13,137.53999328613278,139.1300048828125,136.14999389648438,138.30000305175778,8780900.0,-0.0018868632791491091,1.4628053317191316,0.5066731770833334,54.574767986110515,51.19619931446108,2.1952332392822598,0.49450356434934406,2.19919426183543,4.439603004783379,21.844343310143103,2.980010986328125,-0.13005431115169586,-0.6000068664551179,-6.901061025620294,5.701047292710058,-3.750533946037706,2.55052021312747,-3.7872499668559385,36.86370152398864,-23.375505992719653,3.150527079582587,12,2.0600051879883097,0.09000396728518467,0.622501373291044,3.135002136230497,-0.5299987792968466,3,-0.0031989763275749317,-2.9124911785463636,137.80000305175778,1.465670064587873,136.80999755859378,1.82987425763888,137.8800048828125,-0.0031989763275749317
2705,2018-12-14,135.08999633789062,136.72000122070312,134.55000305175778,135.69000244140622,9351200.0,-0.01781297853596142,-1.5833424159854141,0.7894715708319575,53.17142755002482,51.942362352217984,4.4886173813436585,2.7383583694665106,4.284689987484057,6.880666778818693,22.168761750353173,2.989990234375,0.33960153040339947,-2.830003356933588,-9.238921510589591,3.5789147967224153,-6.0344624337615755,0.3744557198943994,-0.8585627025567248,8.530697155309769,-53.59446203054628,3.204459076827996,12,4.510002136230469,2.5400009155273438,2.892498016357422,5.584999084472656,2.610000610351591,4,0.016655563409538,1.4628053317191316,137.53999328613278,-2.9124911785463636,137.80000305175778,1.465670064587873,136.80999755859378,0.016655563409538
2706,2018-12-17,131.39999389648438,134.42999267578122,130.69000244140622,134.21000671386722,11796200.0,-0.027315142064085363,1.3015432576963748,4.683307054575316,43.627168335765106,50.26935769373188,7.333546494803301,5.909080971075014,7.643938823678468,10.498513902574985,22.620588733625336,4.399993896484403,0.2168325567364775,-5.998005676269543,-12.753853371822288,0.7578420192832027,-9.375929524045915,-2.62008182849317,14.32000732421875,6.967529783831637,-53.376514651396334,3.3779238477763696,12,6.1200103759765625,6.230003356933594,7.397502899169922,9.275001525878906,7.270004272460909,0,0.04520550013180147,-1.5833424159854141,135.08999633789062,1.4628053317191316,137.53999328613278,-2.9124911785463636,137.80000305175778,0.04520550013180147
2707,2018-12-18,132.66000366210938,134.16999816894528,131.80000305175778,132.28999328613278,12761900.0,0.00958911586112876,-2.5111276886732328,-0.1316756897647204,45.59023504722973,49.94260500348374,4.625442008499846,4.276041159345141,6.106130346340365,9.175178570658318,23.096833008510036,2.770004272460909,0.44173309205191913,-4.361996459960949,-11.300502727115173,2.5765098071932755,-7.831249593538075,-0.8927433263838225,12.759397583007825,19.332686444688253,-35.56801503823068,3.4692531335771144,12,3.75,4.969993591308594,5.919994354248047,8.014991760253906,3.3300018310546875,1,0.034825832878422114,1.3015432576963748,131.39999389648438,-1.5833424159854141,135.08999633789062,1.4628053317191316,137.53999328613278,0.034825832878422114
2708,2018-12-19,131.25999450683594,135.8699951171875,129.52000427246094,132.92999267578122,13819000.0,-0.010553362857122495,-1.4660260911560876,-4.513381995133397,34.5637635440188,48.004903352410096,5.44064924618155,5.692238746260273,7.318210579116965,10.531659370055934,22.537584073628185,6.3499908447265625,0.16627492850363979,-5.587005615234375,-12.930461966206423,1.7564507357376726,-9.258733790720385,-1.9152774397483654,13.864818762207051,18.106036668725515,-30.019996037242073,3.671728175486019,12,4.565010070800781,6.360008239746094,6.852504730224609,9.415000915527344,3.7400054931640625,2,0.05515774642811677,-2.5111276886732328,132.66000366210938,1.3015432576963748,131.39999389648438,-1.5833424159854141,135.08999633789062,0.05515774642811677
2709,2018-12-20,128.75999450683594,132.00999450683594,127.1500015258789,130.16000366210938,18091700.0,-0.01904616870808873,-1.103895288926467,0.8383297546713103,34.333337494815424,46.91251602101528,6.720733240121689,8.252258464613192,9.583816883087962,13.040692942190589,21.326431599845694,4.859992980957031,-0.9651441305601054,-7.8565055847167855,-15.914161752140245,0.20115058270667419,-11.885333668428501,-3.82767750100507,15.740626402343764,16.823333670823107,-26.98849867355133,4.028828083711726,12,5.255008697509766,7.675006866455078,10.165008544921875,11.915000915527344,8.840011596679688,3,0.07214980538406768,-1.4660260911560876,131.25999450683594,-2.5111276886732328,132.66000366210938,1.3015432576963748,131.39999389648438,0.07214980538406768
2710,2018-12-21,124.26000213623048,130.33000183105472,122.9499969482422,127.18000030517578,25448600.0,-0.034948684083444426,-1.664257581182711,2.085699338426819,24.992854967093407,44.45628807519045,10.28817616460158,12.597966592797704,14.011187830726882,17.51949174483535,20.658641655592476,7.380004882812514,-1.4267052910710447,-11.84849815368652,-21.593616271721018,-2.103380035652023,-16.72105721270377,-6.975939094669272,19.19958160995118,10.139360477132492,-26.287031913476618,4.872559059017251,12,7.654998779296861,10.074996948242173,15.29000091552733,16.4149932861328,10.749992370605455,4,0.10260737285862276,-1.103895288926467,128.75999450683594,-1.4660260911560876,131.25999450683594,-2.5111276886732328,132.66000366210938,0.10260737285862276
2711,2018-12-24,121.7300033569336,125.20999908447266,121.5999984741211,122.08000183105469,8617700.0,-0.020360524189619533,-10.83590769808017,0.11986256630000319,15.909804709652946,40.34576549955941,11.495226811027209,15.020713383463317,16.49537523801183,19.98925966854526,19.835544477384513,3.6100006103515625,-2.3812875668061793,-13.821497344970709,-25.439478792670457,-2.2035158972709468,-19.630488068820597,-8.01250662112082,20.08881344541291,0.9110365339550909,-27.091509545703843,5.80899072384988,12,9.509998321533203,11.929996490478516,17.90999984741211,18.944992065429688,18.41999053955078,0,0.13119192599117757,-1.664257581182711,124.26000213623048,-1.103895288926467,128.75999450683594,-1.4660260911560876,131.25999450683594,0.13119192599117757
2712,2018-12-26,130.22999572753906,130.24000549316406,123.0,123.0199966430664,13499500.0,0.06982660097101956,1.0027626145857187,-20.60008719346049,38.406402543044905,38.3521957975284,2.194477273110209,6.399092866797133,7.843331518540424,11.467154047373924,19.238925758572528,8.510002136230469,-2.5213179817694993,-5.036004638671869,-16.891985710844807,6.819976433501068,-10.963995174758338,0.8919858974145995,9.566939241984898,60.4765191560936,30.162058426782792,5.927990536086469,12,0.13500595092773438,3.430004119873047,9.430004119873047,10.444999694824219,11.270004272460938,2,0.06480843675265091,-10.83590769808017,121.7300033569336,-1.664257581182711,124.26000213623048,-1.103895288926467,128.75999450683594,0.06480843675265091
2713,2018-12-27,132.00999450683594,132.00999450683594,126.5199966430664,127.98999786376952,10883000.0,0.013668116698866362,1.7313445016122329,0.5575585511132483,37.31761930552014,36.43473483301836,-0.5511673279327454,4.5449565449101215,6.020063538020423,9.660797545456035,18.437014787576967,5.489997863769531,-2.869802133463054,-3.0610054016113395,-15.000384689570296,8.878373886347617,-9.030695045590818,2.908684242368139,5.967246813147739,100.0,70.6307202497145,5.9696896439794775,12,-2.849994659423828,1.6500053405761719,7.650005340576172,8.665000915527344,10.520004272460938,3,0.030149315596873505,1.0027626145857187,130.22999572753906,-10.83590769808017,121.7300033569336,-1.664257581182711,124.26000213623048,0.030149315596873505
2714,2018-12-28,130.94000244140622,133.6199951171875,129.66000366210938,133.08000183105472,7381300.0,-0.008105386788530677,1.4596327449354343,-0.5323386011626419,40.58591014408528,35.03634401013619,-0.5764596788007452,5.051710964486034,6.888067544765818,10.699698743902132,18.989334114511557,3.959991455078125,-3.487041137206546,-3.6089973449707315,-15.297215508399802,8.079220818458353,-9.453106426685281,2.235111736743818,5.399514593991199,77.70388166183723,46.37282719376673,5.8441090817145405,12,-2.2050056457519247,2.719997406005888,7.799999237060575,9.73499298095706,10.550003051757841,4,0.03100654867033903,1.7313445016122329,132.00999450683594,1.0027626145857187,130.22999572753906,-10.83590769808017,121.7300033569336,0.03100654867033903
2715,2018-12-31,131.94000244140622,132.44000244140622,130.22999572753906,131.67999267578122,7976000.0,0.00763708554570619,2.507919976748647,-0.12149992513208516,41.00000046238727,34.744436468649766,-2.313573006164347,3.6762830003405895,5.67064636873144,9.665006039432711,19.57150146418116,2.210006713867159,-4.369469246393123,-2.250997161865257,-13.789952092615437,9.287957768884922,-8.020474627240333,3.5184803035098184,2.9255627378635722,86.02335153936701,52.99287453789489,5.769477465375086,12,-3.2050056457519247,1.7199974060058878,5.559997558593778,8.60999298095706,8.229995727539062,0,0.04289831406227984,1.4596327449354343,130.94000244140622,1.7313445016122329,132.00999450683594,1.0027626145857187,130.22999572753906,0.04289831406227984
2716,2019-01-02,132.91999816894528,133.74000549316406,129.60000610351562,130.0,8788000.0,0.007427586095235084,-1.2258145229764594,11.230340375586746,44.08994385174254,34.577737446928964,-3.4143354358255635,2.1122957284841277,4.582006296208391,8.649277265550666,20.48905787755521,4.1399993896484375,-5.203813888055379,-0.8315010070801065,-11.821135342760442,10.158133328600229,-6.326318174920289,4.6633161607600755,-11.31999969482419,92.36492639840168,56.592881032843735,5.494817167840169,1,-4.185001373290987,0.7400016784668253,4.3575019836426065,7.629997253417997,7.460006713867216,2,0.015723716270551025,2.507919976748647,131.94000244140622,1.4596327449354343,130.94000244140622,1.7313445016122329,132.00999450683594,0.015723716270551025
2717,2019-01-03,128.1300048828125,131.27999877929688,127.87999725341795,131.21000671386722,9428300.0,-0.036036663798659996,1.111811396753948,-1.0547958090560126,36.829201280558145,34.82945275098889,0.7437107715878142,5.87483522163879,9.179986852695322,13.386019119520569,21.807732434386814,5.0400009155273295,-5.987083623041656,-4.777994537353521,-14.6669558365503,5.110966761843258,-9.722475186951897,0.16648611224486842,-6.287206268310541,22.299255765099474,-11.197853264710417,4.944480649598387,1,-0.4600028991699219,5.529994964599609,8.914993286132812,12.419990539550781,12.669998168945312,3,0.09381088391173753,-1.2258145229764594,132.91999816894528,2.507919976748647,131.94000244140622,1.4596327449354343,130.94000244140622,0.09381088391173753
2718,2019-01-04,133.64999389648438,134.58999633789062,130.1300048828125,130.44000244140622,11065800.0,0.043081158224574034,-1.3289854264109449,-1.0422043982937905,45.365734923709674,36.0552746875327,-4.9188766366959555,-0.040222597487797884,3.5101158203497107,7.848807303606748,22.368804726892876,6.459991455078125,-5.979257165947189,0.9914947509765568,-8.533647749987665,10.516637251940779,-3.7710764995055683,5.754066001458668,-11.56925114440918,85.99101982619534,50.7337013205194,4.762571250482112,1,-5.554996490478516,0.010005950927734375,3.1350059509277344,6.900001525878906,8.340011596679688,4,0.05873555153018328,1.111811396753948,128.1300048828125,-1.2258145229764594,132.91999816894528,2.507919976748647,131.94000244140622,0.05873555153018328
2719,2019-01-07,136.05999755859378,137.16999816894528,134.03999328613278,134.44999694824222,12928000.0,0.018032201811965853,-1.5761272943051672,0.5015591576745689,51.1566917995883,38.96236766892102,-6.9112717264227115,-2.9968846667590867,1.0241461279459543,5.427755636883489,21.897981621134203,3.520004272460909,-6.094245815713521,3.6509986877441634,-5.18514073250617,12.487138107994497,-0.7670710223810033,8.06906839786933,-13.478884663085964,88.05166306823234,47.37238158700197,4.418069710125169,1,-6.674999237060575,-2.399997711181669,0.725002288818331,4.489997863769503,7.430007934570284,0,0.0475525601704998,-1.3289854264109449,133.64999389648438,1.111811396753948,128.1300048828125,-1.2258145229764594,132.91999816894528,0.0475525601704998
2720,2019-01-08,136.80000305175778,138.19000244140622,135.96000671386722,137.97000122070312,9243000.0,0.0054388174808346346,1.7701799778226652,-0.7267066617383816,56.9266442547381,43.51979428504159,-6.353558174334722,-3.964570784325673,0.37188359420790107,4.672111336537171,21.64005590742025,2.2299957275390057,-5.655611980917342,4.406504058837868,-4.395937644816627,13.208945762492363,0.005283207010620572,8.807724910665115,-13.343557039843716,86.51795644809312,39.8569709646357,4.401220851827248,1,-6.205001831054659,-3.1400032043456747,-0.1875038146972372,3.749992370605497,6.360000610351591,1,0.034283642812726,-1.5761272943051672,136.05999755859378,-1.3289854264109449,133.64999389648438,1.111811396753948,128.1300048828125,0.034283642812726
2721,2019-01-09,138.41000366210938,139.47999572753906,137.6199951171875,138.30000305175778,9987600.0,0.011769010047042672,-1.5305847060899531,-0.09401776282329366,57.30994685219836,45.62018809716975,-5.977249888766721,-5.831830329213801,-1.3316663401161861,3.0690875722040403,21.27277875562969,2.6799926757812784,-4.937639109704946,5.990004730224598,-2.8848763377864657,14.864885798235662,1.5525641962190662,10.42744526423013,-13.774873135835932,90.77592925708761,38.978553661071004,4.437440534005528,1,-5.410007476806641,-4.750003814697266,-1.8150062561035156,2.1399917602539062,6.5,2,0.012715804206843817,1.7701799778226652,136.80000305175778,-1.5761272943051672,136.05999755859378,-1.3289854264109449,133.64999389648438,0.012715804206843817
2722,2019-01-10,138.66999816894528,138.82000732421878,136.36000061035156,136.80999755859378,12514900.0,0.0018784372513320768,1.2777640418482417,16.90900263558951,59.701508340402,48.107286878823295,-5.491630635544453,-6.266626732745834,-1.5944964151444196,2.805996646730648,21.223792298203065,2.460006713867216,-3.3443054753226136,6.156999206542935,-2.9475874197690928,15.261585832854962,1.604705893386921,10.709292519698948,-12.550381122545275,91.33691602435503,33.820522591355925,4.552293313156015,1,-4.9900016784667685,-5.009998321533175,-1.9700012207030966,1.8799972534179972,5.770004272460966,3,0.01233148291949826,-1.5305847060899531,138.41000366210938,1.7701799778226652,136.80000305175778,-1.5761272943051672,136.05999755859378,0.01233148291949826
2723,2019-01-11,138.05999755859378,138.60000610351562,137.41000366210938,137.75,5860100.0,-0.004398937177516382,-1.4040690505548705,0.1666652993921301,62.80993663601741,50.576623155704645,-4.395411103200985,-5.940733791827114,-0.8845466676397393,3.3984644913765862,21.3723540803587,1.259994506835909,-1.0631886077984234,5.5339988708496435,-3.603057145858571,14.671054887557858,0.9654708624955219,10.10252687920375,-10.604342644079864,73.89710419728773,10.769275834402194,4.568528008354111,1,-4.380001068115263,-5.084995269775419,-0.43000030517580967,2.489997863769503,6.669998168945284,4,0.019846483714452967,1.2777640418482417,138.66999816894528,-1.5305847060899531,138.41000366210938,1.7701799778226652,136.80000305175778,0.019846483714452967
2724,2019-01-14,137.10000610351562,138.1300048828125,136.64999389648438,136.99000549316406,8666700.0,-0.006953436709070782,-2.746750362143892,0.3548434731245983,69.59710175776733,53.75407885519131,-2.759972358814821,-5.286433362583153,0.21691324694432979,4.341390059426118,21.234198981283196,1.480010986328125,-0.24045780355373836,4.596006774902349,-4.492206965055715,13.684220514860414,0.05189990492331731,9.140113644881382,-8.441917107699197,32.386447378687365,-35.89729006913214,4.544106869979034,1,-3.4200096130371094,-5.235004425048828,1.2674942016601562,3.4499893188476562,6.899993896484375,0,0.03566739002153141,-1.4040690505548705,138.05999755859378,1.2777640418482417,138.66999816894528,-1.5305847060899531,138.41000366210938,0.03566739002153141
2725,2019-01-15,137.33999633789062,137.72000122070312,135.25,136.96000671386722,7594900.0,0.0017504757380812919,3.333337794969951,3.4544319600496793,75.61539172263114,57.256906396401156,-2.4064873470570376,-5.638294722128904,-0.03999443950451109,4.099926793305713,20.91333579909585,2.470001220703125,0.5520795525979452,4.723497009277338,-4.553249235322028,14.000243253876704,0.08512388697766937,9.361870131577021,-7.5997166689019195,49.40894678176303,-26.265243065607258,4.638373122299683,1,-3.6599998474121094,-5.474994659423828,1.0275039672851562,3.2099990844726562,8.529998779296875,1,0.044779447497165226,-2.746750362143892,137.10000610351562,-1.4040690505548705,138.05999755859378,1.2777640418482417,138.66999816894528,0.044779447497165226
2726,2019-01-16,137.33999633789062,138.8699951171875,137.07000732421878,138.39999389648438,7258000.0,0.0,-1.2500190737774153,-2.7895434285027987,66.18119032686661,60.51823851265765,-1.9149534614252275,-5.449886075360837,-0.15332955993216046,4.080874846000711,19.840807832573,1.7999877929687216,1.3045014493003464,4.426496887207037,-5.064140674337239,13.917134448751312,-0.3188218935650866,9.17181566797916,-6.625745063046878,57.73478334176362,-19.04133876938947,4.745318780772136,1,-2.5349960327148438,-6.099994659423828,1.2750015258789062,3.2099990844726562,8.720001220703125,2,0.042376638120042553,3.333337794969951,137.33999633789062,-2.746750362143892,137.10000610351562,-1.4040690505548705,138.05999755859378,0.042376638120042553
2727,2019-01-17,137.27999877929688,137.91000366210938,136.58999633789062,136.97000122070312,5864900.0,-0.00043685423178652094,-1.4672865210199075,-0.2924512005527725,63.012385643594605,62.478977481533754,-0.46995586617288154,-5.297636052897445,-0.17585110777130808,4.105949585306405,18.750922766668037,1.32000732421875,2.0247905001346567,4.135499572753901,-5.552015939705143,13.823015085212944,-0.708258183475607,8.979257328983408,-5.689173059183588,56.0773899848255,-17.027376374879196,4.843757756229519,1,-0.5200042724609375,-6.039997100830078,1.3349990844726562,3.2699966430664062,9.759994506835938,3,0.055579872892329796,-1.2500190737774153,137.33999633789062,3.333337794969951,137.33999633789062,-2.746750362143892,137.10000610351562,0.055579872892329796
2728,2019-01-18,138.5,138.60000610351562,136.63999938964844,138.30999755859378,10263500.0,0.008886955358037962,9.050938967136151,0.6129159283322572,68.52943904402034,64.4092827309151,-1.0388838933881743,-6.2688296820688265,-1.4665411755055118,2.8242343834046153,17.18541960682785,1.9600067138671875,2.6266513973611723,4.9935005187988395,-4.935584260438446,14.922585298036111,0.02895812918021079,9.958042908417468,-6.120257279144141,89.7791266228292,16.54328500747313,4.964542389618638,1,-1.1350021362304688,-7.259998321533203,0.11499786376953125,2.0499954223632812,8.720001220703125,4,0.04288810427008127,-1.4672865210199075,137.27999877929688,-1.2500190737774153,137.33999633789062,3.333337794969951,137.33999633789062,0.04288810427008127
2729,2019-01-22,138.05000305175778,139.52000427246094,136.97999572753906,137.89999389648438,8102300.0,-0.003249075438572002,-1.552765360344127,0.7895117250240611,65.39046050886822,65.34970675915177,-0.30946217633314177,-5.362079943361891,-1.1258347561080484,3.1901135778817604,15.231558497628136,2.540008544921875,4.017320117533984,4.07900314331053,-5.784121630190498,13.942127916811557,-0.8525592434399698,9.01056553006103,-4.960235030233605,65.57377634997201,-5.79483790978307,4.931562386750511,1,-0.6650009155273153,-7.4900016784667685,0.5649948120117472,2.499992370605497,10.069992065429716,1,0.04838821099682855,9.050938967136151,138.5,-1.4672865210199075,137.27999877929688,-1.2500190737774153,137.33999633789062,0.04838821099682855
2730,2019-01-23,137.00999450683594,138.97999572753906,136.14999389648438,138.77000427246094,5465800.0,-0.007533564084978184,1.5963406781084637,-11.732682331402895,60.27122514982921,65.67873768111076,0.8531880220602375,-3.4972013265169153,-0.3380845464129152,4.142296171052351,12.58779094312571,2.8300018310546875,4.6960411915157465,2.4014949798583984,-6.411052761896201,11.214042721612998,-2.0047788910189013,6.807768850735698,-3.148598135199336,25.519227373368285,-41.40921590214498,4.4062738708773,1,0.37500762939453125,-6.449993133544922,1.6050033569335938,3.5400009155273438,12.460006713867188,2,0.05101821599456602,-1.552765360344127,138.05000305175778,9.050938967136151,138.5,-1.4672865210199075,137.27999877929688,0.05101821599456602
2731,2019-01-24,137.69999694824222,138.32000732421878,136.52000427246094,137.11000061035156,4924800.0,0.005036146770824423,-1.0339143778341326,-0.3352233319461945,80.26566343957248,67.96364380324081,0.05797651095664946,-3.0877369903808756,-1.2920354209168181,3.338368570623288,9.642241135256505,1.800003051757841,4.946418226354297,2.292997741699253,-4.193253255876414,8.77924873927492,-0.9501277570885804,5.536123240487086,-3.159567628506693,45.99401422640073,-25.4817402581236,3.243125498787827,1,-0.31499481201174717,-7.1399955749512,0.9150009155273153,2.489997863769503,10.260009765624972,3,0.05933186891802311,1.5963406781084637,137.00999450683594,-1.552765360344127,138.05000305175778,9.050938967136151,138.5,0.05933186891802311
2732,2019-01-25,138.66999816894528,139.89999389648438,137.69999694824222,139.0,9756300.0,0.007044308222226459,1.065734896948917,-0.5593286091139714,72.29132647184377,69.01713156277708,-1.0192050043053769,-3.5763769119196525,-2.4782462248805643,2.2635564758880093,8.026039846121954,2.199996948242159,4.904776594590544,2.8409988403319915,-3.3169829234286112,8.998980604092594,-0.2379920415483241,5.919989722212307,-3.5320198548827193,67.2001139322909,-2.338781519823513,3.0789908818803062,1,-1.0950012207030966,-7.92000198364255,-1.094997406005831,1.455001831054716,9.279998779296903,4,0.053291984475582366,-1.0339143778341326,137.69999694824222,1.5963406781084637,137.00999450683594,-1.552765360344127,138.05000305175778,0.053291984475582366
2733,2019-01-28,135.99000549316406,137.50999450683594,134.80999755859378,137.50999450683594,9857200.0,-0.019326405936171742,2.5526532415122,4.606001757062534,49.6964780335322,66.80595114897318,1.4933187839120308,-0.6144254781013387,0.08565871771673983,4.819695215421859,6.759439630407199,3.8600006103515057,4.650584133357768,-0.037994384765625,-5.927728771539364,5.851740002008114,-2.9828615781524945,2.9068728086212445,3.9099884033203125,23.182883763317296,-42.196086954015115,2.9448671933868673,1,1.364990234375,-5.240009307861328,1.0299949645996094,3.4199905395507812,11.819992065429688,0,0.08125588165759878,1.065734896948917,138.66999816894528,-1.0339143778341326,137.69999694824222,1.5963406781084637,137.00999450683594,0.08125588165759878
2734,2019-01-29,135.0,136.69000244140622,134.11000061035156,136.58999633789062,7457700.0,-0.007279987154745982,1.882669849117782,1.0460577830425442,42.35990844713761,63.11089745169611,2.407260948703538,0.7329173843298804,0.9456790497895327,5.664302385258765,5.868555388519395,2.580001831054659,4.225734228495412,-1.2309997558593864,-6.642828900344199,4.180829388625426,-3.936914328101807,1.4749148163830341,4.899993896484375,15.371337161651114,-45.37838795426179,2.7059145722424107,1,2.0049972534179688,-4.250003814697266,1.722503662109375,3.4650039672851562,11.830001831054688,1,0.09051852756076384,2.5526532415122,135.99000549316406,1.065734896948917,138.66999816894528,-1.0339143778341326,137.69999694824222,0.09051852756076384
2735,2019-01-30,137.60000610351562,137.89999389648438,135.50999450683594,136.10000610351562,8078100.0,0.01925930447048607,1.2762163576120444,-0.94339839926297,46.82851113761119,60.96059976400106,-0.16984512457165124,-1.4981235030422795,-1.7493653450554234,3.0144523054838146,4.804342762701068,2.899993896484375,3.7657502916598844,1.0860061645507812,-3.960665237216517,6.13267756631808,-1.437329536332868,3.6093418654344305,2.06838806152345,60.276503282356444,3.1875432324033,2.523335700883656,1,-0.5950088500976562,-6.850009918212891,-2.3750038146972656,-1.1650047302246094,9.75,2,0.07645340513835253,1.882669849117782,135.0,2.5526532415122,135.99000549316406,1.065734896948917,138.66999816894528,0.07645340513835253
2736,2019-01-31,135.00999450683594,135.72999572753906,133.30000305175778,134.38999938964844,20095700.0,-0.018822757861880035,1.359218986104143,0.413330078125,37.880787474459254,58.16819996743046,2.296387812678347,1.324396057545016,0.6377934961300298,5.50983319753081,4.202227594395745,4.300003051757841,3.069233072550844,-1.6085052490234375,-6.423045015191747,3.2060345171448716,-4.015775132107592,0.7987646340607171,4.436063916015627,25.90899738057123,-25.738770548333,2.4072698830841506,1,1.5900039672851562,-4.259998321533203,-1.8849945068359375,-0.6749954223632812,15.660003662109375,3,0.10710323162878899,1.2762163576120444,137.60000610351562,1.882669849117782,135.0,2.5526532415122,135.99000549316406,0.10710323162878899
2737,2019-02-01,140.14999389648438,140.35000610351562,135.25999450683594,135.38999938964844,13248300.0,0.038071251009407225,-1.0278913404925971,7.677470958850168,55.323473810545366,56.700870497044356,-2.674994055571034,-3.023964300267494,-4.59599872432878,0.32488858141340415,3.1233099886526365,5.3400115966796875,2.27884646077095,2.930494689941412,-0.0886343713385429,5.949623751221367,1.4209301593014345,4.440059220581389,-6.849990844726591,97.16294864608066,46.33312734817491,1.5095645306399745,2,-3.3249893188476562,-8.474990844726562,-7.699993133544922,-6.489994049072266,11.580001831054688,4,0.055726101730345645,1.359218986104143,135.00999450683594,1.2762163576120444,137.60000610351562,1.882669849117782,135.0,0.055726101730345645
2738,2019-02-04,141.5,141.52000427246094,139.17999267578122,139.78999328613278,11882700.0,0.009632580537340285,1.674275649800798,0.35924552253399367,60.98898502475552,56.21181766547628,-3.972442693011004,-3.958677211084421,-5.851314801446364,-1.0767199905945404,2.86895996811754,2.340011596679716,2.0346796051130696,3.88800048828125,0.7829246619625678,6.993076314599932,2.335462575121909,5.440538401440591,-8.199996948242216,99.75663905729655,44.66911091028263,1.5525379131593426,2,-4.089996337890625,-7.479999542236328,-9.487499237060547,-7.840000152587891,10.970001220703125,0,0.04558301730206482,-1.0278913404925971,140.14999389648438,1.359218986104143,135.00999450683594,1.2762163576120444,137.60000610351562,0.04558301730206482
2739,2019-02-05,142.52999877929688,142.9499969482422,141.8300018310547,142.0,8455700.0,0.0072791433165857455,-1.5747158692296899,0.3099395897097221,62.46995540421442,56.45612102707463,-4.805470690954394,-4.721163309590111,-6.727891884668281,-2.1753694623536717,3.271926818071804,1.4499969482421875,1.9393885733434786,4.594499206542963,0.8815895401082514,8.307408872977675,2.7380443733256072,6.450954039760319,-8.901195678710963,95.64768461565222,38.19602822083185,1.8564548332173492,2,-4.404998779296875,-7.115001678466797,-11.119998931884766,-8.869998931884766,11.669998168945312,1,0.03704482441954404,1.674275649800798,141.5,-1.0278913404925971,140.14999389648438,1.359218986104143,135.00999450683594,0.03704482441954404
2740,2019-02-06,141.49000549316406,142.4199981689453,141.0500030517578,141.9600067138672,6146900.0,-0.007296662422226041,-1.0296132197029635,-0.88679679852594,59.49657917138922,54.1484449972765,-3.42313708499384,-3.490764633342337,-5.577248407824754,-1.228015884152569,3.6328580582681917,1.4799957275390625,1.586491709658901,3.3200057983398494,-0.6728146070684033,7.312826203748102,1.3235955956357373,5.316416001043962,-7.301930761718779,84.87054530044816,26.320577117622967,1.9964102027041208,2,-3.3650054931640625,-6.075008392333984,-10.29250717163086,-7.830005645751953,13.970001220703125,2,0.03774115577477044,-1.5747158692296899,142.52999877929688,1.674275649800798,141.5,-1.0278913404925971,140.14999389648438,0.03774115577477044
2741,2019-02-07,140.16999816894528,141.05999755859375,139.21000671386722,139.91999816894528,10675300.0,-0.009329332624010367,-1.215580570885684,-0.5319135121096032,56.25269471436518,52.3663748020011,-1.9175666681657333,-2.141961847643472,-4.109679250010544,-0.026189681335750947,3.5669102199859344,2.2799987792968466,1.31748046508514,1.9119987487792685,-2.1794540419909083,6.003451539549445,-0.13372764660581993,3.957725144164357,-5.456208104492191,63.849182097417746,4.780464320471403,2.0457263953850893,2,-2.044998168945284,-4.755001068115206,-8.972499847412081,-6.509998321533175,14.790008544921903,3,0.0512235715799636,-1.0296132197029635,141.49000549316406,-1.5747158692296899,142.52999877929688,1.674275649800798,141.5,0.0512235715799636
2742,2019-02-08,140.3800048828125,140.39999389648438,138.52000427246094,138.69000244140622,5950700.0,0.0014982286980849135,1.1734229466553767,6.760009765625114,54.25339766409731,52.87269920539722,-2.0780267585824674,-2.337115716206,-4.265612082460791,-0.35770910068845296,3.7110872216432873,1.8799896240234375,1.2590922412148018,2.0365051269531307,-2.1612860535597918,6.234296307466053,-0.062390463303330534,4.135400717209592,-5.172042405332064,41.98653917691958,-12.652342548366583,2.0988955902564586,2,-2.2550048828125,-4.965007781982422,-9.182506561279297,-6.720005035400391,14.209991455078125,4,0.07330098965819798,-1.215580570885684,140.16999816894528,-1.0296132197029635,141.49000549316406,-1.5747158692296899,142.52999877929688,0.07330098965819798
2743,2019-02-11,140.8000030517578,142.2899932861328,140.44999694824222,141.25999450683594,7600100.0,0.002991866037445501,-2.1723974638921377,-0.27218389974357593,56.230166028061824,54.41383893661103,-1.948924234296129,-2.6786502831073165,-4.624573969994827,-0.8715058018891,4.033144789479222,1.9099884033203125,0.8223659090321291,2.319503021240223,-2.0159213122426536,6.6549273547231,0.1517908544987847,4.487215187981661,-5.127518506031663,51.46732615973878,-1.7144894262518378,2.167712166741441,2,-2.6750030517578125,-4.260002136230469,-10.135002136230469,-7.140003204345703,12.949996948242188,0,0.07762778720795493,1.1734229466553767,140.3800048828125,-1.215580570885684,140.16999816894528,-1.0296132197029635,141.49000549316406,0.07762778720795493
2744,2019-02-12,141.99000549316406,142.8000030517578,141.25,141.7899932861328,6090000.0,0.008451721701801418,-1.4218820780583172,-0.4348172228488025,61.20612932732322,56.01135206880125,-2.283227307183637,-3.6717763927055103,-5.914795229514283,-2.1724917911913906,4.409742616451205,2.0,0.6194995699656829,3.265005493164068,-1.2886698327851889,7.818680819113325,0.9881678301894397,5.541843156138697,-5.880870203286946,81.074817999672,23.38618539661529,2.276837662974634,2,-3.8650054931640625,-3.8650054931640625,-11.112506866455078,-8.330005645751953,13.80999755859375,1,0.073807981703639,-2.1723974638921377,140.8000030517578,1.1734229466553767,140.3800048828125,-1.215580570885684,140.16999816894528,0.073807981703639
2745,2019-02-13,143.49000549316406,144.6999969482422,142.8699951171875,142.88999938964844,6885600.0,0.010564123825407057,-4.718624833110814,2.9998474214220323,62.57056269943068,58.75466042713141,-3.195956254845811,-4.940722815549634,-7.426147790749326,-3.772526430728817,4.645863181316758,2.709991455078125,0.991466608946439,4.457505035400402,-0.5138172858333405,9.428827356634145,1.9718438747835307,6.943166196017273,-6.970418503785055,80.42082703722359,20.37496832485472,2.48566116061687,2,-3.510009765625,-4.4900054931640625,-11.967506408691406,-9.830005645751953,9.580001831054688,2,0.07463928528170793,-1.4218820780583172,141.99000549316406,-2.1723974638921377,140.8000030517578,1.1734229466553767,140.3800048828125,0.07463928528170793
2746,2019-02-14,143.16000366210938,143.47999572753906,142.39999389648438,142.97999572753906,6314000.0,-0.0022998245063863276,1.634176296544409,0.30001017242256245,60.02679655134114,59.27725184277539,-1.7749538974380812,-4.376742366642475,-7.195708230003476,-3.5745540828000344,5.12933438815653,1.0900115966796875,1.592440151829436,3.836502838134777,-1.3923604769247504,9.065366153194304,1.2220711806050133,6.450934495664541,-5.985983876021322,75.08098525475788,15.281622966384312,2.614431657529766,2,-1.5500030517578125,-4.160003662109375,-11.032503128051758,-9.500003814697266,9.8699951171875,3,0.08591787326849087,-4.718624833110814,143.49000549316406,-1.4218820780583172,141.99000549316406,-2.1723974638921377,140.8000030517578,0.08591787326849087
2747,2019-02-15,144.91000366210938,144.91000366210938,143.82000732421875,144.5500030517578,6536000.0,0.012224084627228793,5.055524943839274,1.9999152326862761,70.7828114945552,60.36545478386425,-3.1052943307985004,-5.8244345426140285,-9.133050649726044,-5.460681142170415,5.643810074692782,1.75,2.035987866662367,5.205002593994152,-0.4887995687323894,10.898804756720693,2.358101512630867,8.051903675357437,-7.133905703048981,100.0,34.099584892942715,2.8469010813632765,2,-3.1949996948242188,-5.805000305175781,-11.580005645751953,-11.250003814697266,10.389999389648438,4,0.06935341106740767,1.634176296544409,143.16000366210938,-4.718624833110814,143.49000549316406,-1.4218820780583172,141.99000549316406,0.06935341106740767
2748,2019-02-19,144.44000244140625,144.8800048828125,144.02000427246094,144.4199981689453,8406700.0,-0.003243400792391382,-1.0975827611232065,0.05556732929258679,72.5405625194013,61.484411129996126,-2.429929572816036,-5.150684452351243,-8.65468270098765,-5.115912845018784,6.366277072328202,0.8899993896484375,2.905400499877203,4.438001251220697,-1.600403880756886,10.476406383198281,1.4187986852319057,7.457203817209489,-5.950513912040947,87.15844944176234,14.252328261814142,3.0192025659887936,2,-2.7249984741210938,-5.334999084472656,-10.770004272460938,-10.78000259399414,9.779998779296875,1,0.07027134952176306,5.055524943839274,144.91000366210938,1.634176296544409,143.16000366210938,-4.718624833110814,143.49000549316406,0.07027134952176306
2749,2019-02-20,144.72999572753906,144.83999633789062,143.52000427246094,144.35000610351562,5283100.0,0.002007707568756567,3.4000406907250578,18.9954233409611,69.13575393324957,62.555430547980606,-2.6541469216193434,-5.180159360347972,-9.010460515863883,-5.5382287266562,6.955015287004632,1.3199920654296875,3.09702012556869,4.393994903564447,-1.922376790781442,10.710366597910337,1.2358090563915027,7.552180750737392,-5.598455684899363,92.8283970430892,17.567739099609057,3.1581858471729496,2,-3.0149917602539062,-5.624992370605469,-11.402496337890625,-11.069995880126953,9.94000244140625,2,0.062322977535641755,-1.0975827611232065,144.44000244140625,5.055524943839274,144.91000366210938,1.634176296544409,143.16000366210938,0.062322977535641755
2750,2019-02-21,144.0,145.02999877929688,143.17999267578125,144.35000610351562,8573400.0,-0.0050438454300331115,1.1637606410508095,-0.9210938441151668,76.80382588788923,64.83888956726105,-1.710548260041719,-4.1103809381583005,-8.22907077784086,-4.94119407216769,7.659509654233452,1.850006103515625,3.0437762565365745,3.3144989013671875,-3.0005321592878715,9.629529962022247,0.1569833710396722,6.472014431694703,-4.290613595413333,60.83662102576004,-19.81297042064061,3.157515530327529,2,-2.2249984741210938,-4.834999084472656,-11.227500915527344,-10.34000015258789,12.19000244140625,3,0.08194446563720703,3.4000406907250578,144.72999572753906,-1.0975827611232065,144.44000244140625,5.055524943839274,144.91000366210938,0.08194446563720703
2751,2019-02-22,145.8699951171875,146.27999877929688,144.4199981689453,144.4199981689453,9680800.0,0.012986077202691071,-1.5655234827996254,-4.142776179265847,71.18518970630778,66.72019979417333,-3.002739735881221,-5.625330889789353,-10.049706081721467,-6.946601540641495,8.521373275678364,2.279998779296875,2.913932064350007,4.775994110107433,-1.7783372316499708,11.330325451864837,1.4988284392287312,8.053159780986135,-5.5221352276356015,86.77410145598094,7.874054089571558,3.277165670878705,2,-2.5049972534179688,-6.079994201660156,-13.097496032714844,-12.20999526977539,11.389999389648438,4,0.049359103640518986,1.1637606410508095,144.0,3.4000406907250578,144.72999572753906,-1.0975827611232065,144.44000244140625,0.049359103640518986
2752,2019-02-25,146.05999755859375,147.1999969482422,145.80999755859375,146.91000366210938,9731200.0,0.0013025464301523737,-1.0592490449171508,-0.5862123396508361,68.47649478060221,68.08090298890004,-2.5728690601366395,-5.516120623749174,-10.15262836073407,-7.273403785059514,9.170273724812981,1.3899993896484375,2.940264378728216,4.59649658203125,-2.2107937714638695,11.40378693552637,1.1928514052837045,8.000141758778796,-4.881638224477541,71.64183636674196,-4.4291452984562625,3.4036451767475553,2,-1.8349990844726562,-5.80999755859375,-13.037496566772461,-12.39999771118164,11.720001220703125,0,0.04772012417641602,-1.5655234827996254,145.8699951171875,1.1637606410508095,144.0,3.4000406907250578,144.72999572753906,0.04772012417641602
2753,2019-02-26,147.0399932861328,147.39999389648438,145.02000427246094,145.1999969482422,7332500.0,0.0067095422697507345,-1.163644938894977,-2.1646860302301367,68.34823828555173,68.87447065092543,-2.877206647903222,-5.929860191975706,-11.06427660457095,-8.3970664622598,9.727940061456708,2.3799896240234375,3.1952075372862794,5.023992919921881,-1.706053008683682,11.754038848527443,1.6589699556191135,8.389015884224648,-4.898171933756458,91.46918231716577,17.136143851724555,3.3650229643027765,2,-2.1399993896484375,-6.689994812011719,-13.039995193481445,-13.379993438720703,11.420013427734375,1,0.05617525940409562,-1.0592490449171508,146.05999755859375,-1.5655234827996254,145.8699951171875,1.1637606410508095,144.0,0.05617525940409562
2754,2019-02-27,147.22000122070312,147.49000549316406,145.9199981689453,146.5,9731200.0,0.0012242107099393884,1.4920558031389266,0.39130579005854743,75.06558070799117,70.26280598520992,-2.500249614420767,-5.4256100085059416,-11.164053996148198,-8.703270015777008,10.1425564330596,1.57000732421875,3.5434108706240863,4.593000793457037,-1.656801792370004,10.842803379284078,1.4680995005435307,7.717902086370543,-4.131708810387323,93.7354183409391,19.878749617496467,3.1249012929135174,2,-2.2750015258789062,-6.8249969482421875,-12.917501449584961,-13.560001373291016,10.419998168945312,2,0.04754788712103064,-1.163644938894977,147.0399932861328,-1.0592490449171508,146.05999755859375,-1.5655234827996254,145.8699951171875,0.04754788712103064
2755,2019-02-28,148.1199951171875,148.82000732421875,147.22999572753906,147.25999450683594,6250200.0,0.0061132583142364805,-2.4565538288026803,1.1944432670707412,86.10354638826642,73.16022263375719,-2.9887063996430356,-5.794130871751008,-11.892722353624805,-9.720717080109011,11.069737528546838,1.600006103515625,3.873583783580841,4.9669952392578125,-1.2721673902709654,11.20615786878659,1.8474139244934236,8.086576554022201,-4.151360090302035,84.09066476163393,8.597652651447547,3.1195813147643894,2,-2.1199951171875,-7.059989929199219,-14.147493362426758,-14.45999526977539,9.529998779296875,3,0.04422092403240807,1.4920558031389266,147.22000122070312,-1.163644938894977,147.0399932861328,-1.0592490449171508,146.05999755859375,0.04422092403240807
2756,2019-03-01,149.47000122070312,149.92999267578125,148.3800048828125,149.4600067138672,7016800.0,0.00911427321103786,2.3333880256616406,0.011621511328755699,87.40741112849791,75.00740037086193,-3.743141831431217,-6.3298180515312765,-12.933225360222679,-11.139844271686002,11.571004953077432,1.80999755859375,4.051257307412385,5.594001007080067,0.011220266421020142,11.176781747739113,2.8026106367505577,8.385391377409576,-4.531091734351008,90.63151646616798,10.449886472387178,2.791390370329523,3,-2.915008544921875,-7.855003356933594,-15.497499465942383,-15.810001373291016,8.279998779296875,4,0.04495886241935976,-2.4565538288026803,148.1199951171875,1.4920558031389266,147.22000122070312,-1.163644938894977,147.0399932861328,0.04495886241935976
2757,2019-03-04,147.9600067138672,150.19000244140625,146.9499969482422,150.07000732421875,6979700.0,-0.01010232484447715,1.7574622262335318,-211.11603053435115,77.03930869797718,75.50726105737036,-1.9612529185075402,-4.431944851026344,-11.165512836582451,-9.686099217487083,12.274379465654036,3.2400054931640625,4.058740079971585,3.6935058593749943,-1.8844868903342729,9.271498609084261,0.9045094845203607,6.482502234229628,-2.0228805896292386,56.86660508055876,-25.834030559816206,2.788996374854632,3,-1.2750091552734375,-6.215003967285156,-13.987504959106445,-14.300006866455078,9.529998779296875,0,0.06285474027419835,2.3333880256616406,149.47000122070312,-2.4565538288026803,148.1199951171875,1.4920558031389266,147.22000122070312,0.06285474027419835
2758,2019-03-05,147.9499969482422,149.2899932861328,147.8300018310547,148.0,9678600.0,-6.765183273038655e-05,-9.069139700078926,0.023698121940107463,74.70975398677065,76.12659439665048,-1.5656334617936523,-4.125455675872047,-10.847454396598948,-9.677562140792872,12.739067827624877,1.459991455078125,4.195257924386965,3.3609962463378906,-2.2888944515008234,9.010886944176605,0.5360508974185336,6.185941595257248,-1.162295560570584,47.540907450355384,-33.904475687977644,2.824945348919359,3,-1.2649993896484375,-6.204994201660156,-13.787500381469727,-14.289997100830078,10.610000610351562,1,0.06644137907277914,1.7574622262335318,147.9600067138672,2.3333880256616406,149.47000122070312,-2.4565538288026803,148.1199951171875,0.06644137907277914
2759,2019-03-06,147.80999755859375,148.52000427246094,147.4199981689453,148.0,8186400.0,-0.0009462615244082428,-1.2680509674374705,3.7998169057064386,70.18688456794085,75.39137869443398,-1.0535859571239712,-3.7625163780276125,-10.31408703863508,-9.546570653951846,12.838317248638964,1.100006103515625,3.938738205075339,2.9569969177246094,-2.7805510775572486,8.694544913006467,0.08822292008366617,5.825770915365553,2.3800048828125,26.54318371268314,-52.758492036559026,2.8687739976409343,3,-0.5049972534179688,-6.064994812011719,-13.757501602172852,-14.14999771118164,10.050003051757812,2,0.07205202172506397,-9.069139700078926,147.9499969482422,1.7574622262335318,147.9600067138672,2.3333880256616406,149.47000122070312,0.07205202172506397
2760,2019-03-07,146.8300018310547,147.80999755859375,146.0399932861328,147.25999450683594,8761700.0,-0.006630104483633326,1.313732921112995,2.2630902666238355,66.16740585588431,74.83384715549803,0.4135511740074662,-2.489591910503407,-8.798930184400717,-8.472956073952219,12.966839379598339,1.7700042724609375,3.6646403537827723,1.7100013732910213,-3.863251292024046,7.283254038606088,-1.0766249593665123,4.496627705948555,3.304600524902355,19.036308484235683,-58.28770166773581,2.7866263326575287,3,0.7750015258789062,-5.084999084472656,-12.952505111694336,-13.170001983642578,12.80999755859375,3,0.07362253915267214,-1.2680509674374705,147.80999755859375,-9.069139700078926,147.9499969482422,1.7574622262335318,147.9600067138672,0.07362253915267214
2761,2019-03-08,147.35000610351562,147.47999572753906,144.5,145.44000244140625,5168100.0,0.003541539644324576,1.7465614716057716,-4.44194464158978,62.05535384726729,74.12038705179415,0.140320613905061,-2.5761903871075447,-8.685135070931466,-8.866785924744534,13.41101012415766,2.9799957275390625,3.5310483695957657,1.8710052490234261,-3.267768245090764,7.009778743137616,-0.6983814980336547,4.440391996080507,2.6208118896484507,50.087959238401716,-23.36108653575524,2.5693867470570915,3,-0.0050048828125,-5.605003356933594,-13.472509384155273,-13.690006256103516,13.089996337890625,4,0.06990150910297799,1.313732921112995,146.8300018310547,-1.2680509674374705,147.80999755859375,-9.069139700078926,147.9499969482422,0.06990150910297799
2762,2019-03-11,150.6699981689453,150.97000122070312,148.02000427246094,148.11000061035156,9361500.0,0.022531333070304305,-1.1532901185066382,1.340310288078994,74.01697174473912,74.75024632503721,-2.7457148041288804,-5.360596037872455,-11.59370366559466,-12.141089109608572,14.458888991842118,3.6199951171875,3.435183769958712,4.676497650146473,-0.37243578534514654,9.725431085638093,2.1520309324006632,7.200964367892283,-6.1699981689453125,95.3631685447316,22.67138448779332,2.524466717745811,3,-2.93499755859375,-7.555000305175781,-16.9950008392334,-17.009998321533203,9.55999755859375,0,0.046990123562064,1.7465614716057716,147.35000610351562,1.313732921112995,146.8300018310547,-1.2680509674374705,147.80999755859375,0.046990123562064
2763,2019-03-12,151.72999572753906,153.13999938964844,150.8699951171875,151.0,9465100.0,0.007035226464960687,-3.58584177185925,0.2851548530148058,75.4730894294497,74.79552507186594,-3.43131189311606,-5.860217484191139,-12.278861288670498,-13.103583050884026,15.279008563667478,2.470001220703125,3.451468120510384,5.189995574951183,0.14186019607950584,10.23813095382286,2.6659278855153445,7.714063264387022,-7.2299957275390625,83.68051201718026,12.976721080668199,2.5240676894358387,3,-2.9099960327148438,-5.899993896484375,-17.479991912841797,-18.069995880126953,8.710006713867188,1,0.03796223507425811,-1.1532901185066382,150.6699981689453,1.7465614716057716,147.35000610351562,1.313732921112995,146.8300018310547,0.03796223507425811
2764,2019-03-13,152.47000122070312,154.0399932861328,152.0399932861328,152.3000030517578,8308900.0,0.0048771206353481755,-4.796952743194534,0.23287556698229553,80.80000443892045,74.20624263304973,-3.7417761821421323,-6.086910741307321,-12.59320521058467,-13.812803951574153,16.09392060738763,2.30999755859375,3.5690143272040302,5.40600128173827,0.17414778988916169,10.637854773587378,2.790074535813716,8.021928027662824,-7.624401245117184,83.5430485290613,11.112309461302559,2.615926745924554,3,-3.2000045776367188,-6.19000244140625,-16.7549991607666,-18.810001373291016,7.69000244140625,2,0.039942259389604384,-3.58584177185925,151.72999572753906,-1.1532901185066382,150.6699981689453,1.7465614716057716,147.35000610351562,0.039942259389604384
2765,2019-03-14,154.1999969482422,154.69000244140625,152.3000030517578,152.55999755859375,9364900.0,0.0113464662798477,-1.2129742789123816,9.647159141908267,80.60250351759358,73.45014178739369,-5.049650408870946,-7.350252233058967,-13.900898366969386,-15.512979253771931,16.545444403549375,2.3899993896484375,3.686805571413771,6.600497436523426,0.7527411735086957,12.448253699538157,3.676619305016061,9.524375568030791,-8.802733374023433,95.19131132713997,23.55974690713407,2.923878131507358,3,-4.6049957275390625,-7.594993591308594,-17.42999839782715,-20.539997100830078,6.1999969482421875,3,0.023735432779145027,-4.796952743194534,152.47000122070312,-3.58584177185925,151.72999572753906,-1.1532901185066382,150.6699981689453,0.023735432779145027
2766,2019-03-15,155.4600067138672,156.82000732421875,153.36000061035156,153.72000122070312,20162000.0,0.008171269718299179,-1.8130059112139387,1.0609793541063837,82.01636265174326,74.00314778225658,-6.001773032803186,-8.054486923192485,-14.746850198623548,-16.685082707452978,17.343332152302278,3.4600067138671875,3.776082623154821,7.245507049560558,0.8063807676575436,13.684633331463573,4.025943908609065,10.465070190512051,-9.319324030273435,84.5454529691339,12.381674792223308,3.219563140951507,3,-4.8000030517578125,-7.790000915527344,-18.69000816345215,-21.800006866455078,6.1999969482421875,4,0.026887897177791498,-1.2129742789123816,154.1999969482422,-4.796952743194534,152.47000122070312,-3.58584177185925,151.72999572753906,0.026887897177791498
2767,2019-03-18,154.9600067138672,156.41000366210938,154.4199981689453,155.9199981689453,9689400.0,-0.003216261278827015,1.0515494730218657,-0.551717485289346,77.8873472510563,74.35621370051054,-4.922002224313388,-7.12844012382152,-13.675645905076863,-16.111805612804773,17.837038986000763,1.9900054931640625,3.6736979841198547,6.243006896972645,-0.6620361573237403,13.14804995126903,2.790485369824438,9.695528424120852,-7.751391566210941,68.73954967430886,-0.9416500256166813,3.4525215271481957,3,-4.3000030517578125,-7.290000915527344,-18.19000816345215,-21.300006866455078,6.529998779296875,0,0.03536393579059305,-1.8130059112139387,155.4600067138672,-1.2129742789123816,154.1999969482422,-4.796952743194534,152.47000122070312,0.03536393579059305
2768,2019-03-19,154.58999633789062,155.9499969482422,154.13999938964844,155.9499969482422,9236100.0,-0.0023877798137927897,1.6617599210133627,1.416679912261182,75.60801811966101,74.9585618729239,-3.9236723548427506,-6.2810622929866895,-12.904906763590077,-15.67886737523034,18.312564566916343,1.80999755859375,3.4017999713554445,5.365496826171864,-1.705964807804179,12.436958460147906,1.8297660091838566,8.90122764315987,-6.42024197257814,53.34718750698295,-12.742264783954809,3.53573081698802,3,-3.92999267578125,-5.954994201660156,-17.819997787475586,-20.929996490478516,6.4300079345703125,1,0.03648359870143847,1.0515494730218657,154.9600067138672,-1.8130059112139387,155.4600067138672,-1.2129742789123816,154.1999969482422,0.03648359870143847
2769,2019-03-20,153.75,154.8699951171875,152.7100067138672,154.33999633789062,6391400.0,-0.005433704365026437,1.6181774465015628,0.43382064199082226,69.64409688946814,75.34486087665542,-2.4054342848689885,-4.98631257394868,-11.743373839874721,-14.755918723111506,18.76553902387809,2.1599884033203125,3.355288734070541,4.074500274658192,-2.9403414700914823,11.089342019407866,0.5670794022833547,7.581921147033029,-4.7152203387968825,32.07954817823059,-30.422019599576565,3.5074208723748432,3,-3.089996337890625,-4.714996337890625,-16.417499542236328,-20.09000015258789,9.17999267578125,2,0.04351221100101621,1.6617599210133627,154.58999633789062,1.0515494730218657,154.9600067138672,-1.8130059112139387,155.4600067138672,0.04351221100101621
2770,2019-03-21,155.8000030517578,156.67999267578125,153.30999755859375,153.32000732421875,7027100.0,0.013333353182164664,-1.6959796387961499,-4.203408679459991,71.05787065472632,76.34514052192864,-3.407576477401591,-6.436990015357026,-13.465245942076251,-16.632606292088667,19.52797364021356,3.3699951171875,3.462668130235187,5.534503173828114,-1.455327975480941,12.524334323137168,2.0395875991735863,9.029418748482641,-5.986700624253132,75.1823814845203,15.568244087778936,3.494915574654533,3,-3.3799972534179688,-6.19000244140625,-17.675003051757812,-22.140003204345703,8.349990844726562,3,0.027984599004809763,1.6181774465015628,153.75,1.6617599210133627,154.58999633789062,1.0515494730218657,154.9600067138672,0.027984599004809763
2771,2019-03-22,153.07000732421875,155.67999267578125,152.85000610351562,154.99000549316406,8119800.0,-0.017522436932380203,-1.3982930850547959,-0.7741941438143347,65.7230640370868,75.4235952210784,0.244880916117296,-3.3096160981340574,-10.483979777138643,-13.843364847663395,19.91831167805143,2.9499969482421875,3.652899850980589,2.4445068359374886,-4.330478947396699,9.219492619271676,-0.942986055729591,5.831999727604568,-2.5560344070426595,9.06805751469192,-48.79126112222772,3.3874928916670934,3,0.774993896484375,-3.4600067138671875,-13.580009460449219,-19.41000747680664,11.3599853515625,4,0.04788649782148324,-1.6959796387961499,155.8000030517578,1.6181774465015628,153.75,1.6617599210133627,154.58999633789062,0.04788649782148324
2772,2019-03-25,153.02999877929688,154.05999755859375,151.5399932861328,152.36000061035156,7568000.0,-0.00026137416219707,-1.181809774818514,-0.3489577124510248,65.60195777218122,74.32680281471522,0.7318192781358448,-2.867686795065481,-10.19636672790375,-13.699353105415867,19.887619319060093,2.5200042724609375,4.000914397566305,2.0559982299804744,-4.441544672581159,8.553541132542108,-1.1927732213003424,5.304769681261291,-1.8854224214165072,28.988437161389914,-28.929547899329354,3.248771451280815,3,1.1500015258789062,-3.029998779296875,-12.724998474121094,-19.369998931884766,9.759994506835938,0,0.056394203434967594,-1.3982930850547959,153.07000732421875,-1.6959796387961499,155.8000030517578,1.6181774465015628,153.75,0.056394203434967594
2773,2019-03-26,155.3000030517578,155.60000610351562,153.77000427246094,153.77000427246094,15594400.0,0.014833720777419401,-1.3921611648548917,2.28358650846068,70.34219933544352,73.16482446988446,-1.093519412892448,-4.729633848492881,-12.167618628029771,-15.796650319829638,20.31150644400899,2.57000732421875,4.499666502849408,3.9130020141601562,-2.581729443331483,10.407733471651795,0.6656362854143367,7.160367742905976,-3.760009765625,73.15194965192738,10.799906825151268,3.247365728745816,3,-1.1200027465820312,-5.3000030517578125,-14.889999389648438,-21.640003204345703,5.8199920654296875,1,0.039858353636627264,-1.181809774818514,153.02999877929688,-1.3982930850547959,153.07000732421875,-1.6959796387961499,155.8000030517578,0.039858353636627264
2774,2019-03-27,154.22000122070312,155.86000061035156,153.36000061035156,155.47000122070312,12253800.0,-0.006954293688550384,1.4630556683052962,-0.8169941158871048,69.96215396765075,71.9825634087797,0.291477357466448,-3.2657579059155353,-10.764306384752047,-14.523399692083274,20.670014567961932,2.5,4.5332750128482076,2.4830001831054744,-3.817781755200599,8.783782121411548,-0.6673907860475765,5.633391152258525,-2.6800079345703125,52.14023838149946,-15.042776419446525,3.1503909691530434,3,-0.04000091552734375,-4.220001220703125,-13.80999755859375,-20.560001373291016,7.8199920654296875,2,0.04409287380322602,-1.3921611648548917,155.3000030517578,-1.181809774818514,153.02999877929688,-1.3982930850547959,153.07000732421875,0.04409287380322602
2775,2019-03-28,154.6699981689453,155.0800018310547,153.61000061035156,154.92999267578125,16902200.0,0.0029178896685275735,4.249884199340618,0.20799560546875,69.84811561583304,70.63053596034524,-0.09480887956033257,-3.3728105841730383,-10.886834742834736,-14.856842205543444,20.6711719812732,1.470001220703125,4.469986506982792,2.60549697875976,-3.5836091595280095,8.79460311704753,-0.489056090384139,5.700050047903659,-2.602003479003912,72.45369389225618,2.979870125543556,3.0945530691438856,3,-0.5600051879882812,-4.6699981689453125,-14.259994506835938,-21.414997100830078,7.6100006103515625,3,0.05340398658189405,1.4630556683052962,154.22000122070312,-1.3921611648548917,155.3000030517578,-1.181809774818514,153.02999877929688,0.05340398658189405
2776,2019-03-29,156.19000244140625,156.2899932861328,154.92999267578125,155.72999572753906,12164400.0,0.009827402149450215,3.1212863847594385,-1.769293972650977,66.58652148835282,69.37488865337818,-1.6766961157958633,-4.5993679796035565,-12.054956149745067,-16.297852043861695,20.49467555760738,1.6199951171875,4.310134108754227,3.789501190185547,-2.534710013702579,10.113712394073673,0.6273955882414839,6.95160679212961,-3.6468064880371003,97.89492958470395,30.386607485297546,3.1621056019440656,3,-2.0800094604492188,-5.569999694824219,-15.720001220703125,-22.875003814697266,4.0200042724609375,4,0.050963514505765195,4.249884199340618,154.6699981689453,1.4630556683052962,154.22000122070312,-1.3921611648548917,155.3000030517578,0.050963514505765195
2777,2019-04-01,157.25999450683594,157.72999572753906,156.5500030517578,157.52999877929688,6420100.0,0.0068505797343276775,2.5223758227242707,-0.5869572428434007,66.6065785904382,68.37472870568675,-2.6665402256803645,-5.203701137797054,-12.751442689365149,-17.265060201503104,21.047185592437618,1.5399932861328125,4.060405197396847,4.394493865966808,-1.922592724954825,10.711580456888441,1.2359505705059917,7.553037161427625,-4.289117416381828,89.24481130757842,22.799745868567385,3.1585432954608175,4,-2.625,-6.144996643066406,-15.6824951171875,-23.319995880126953,3.5,0,0.045593274954830454,3.1212863847594385,156.19000244140625,4.249884199340618,154.6699981689453,1.4630556683052962,154.22000122070312,0.045593274954830454
2778,2019-04-02,157.77999877929688,158.14999389648438,156.75,157.66000366210938,6215100.0,0.0033066532533696513,2.2558552164655783,-0.44441932749364227,66.15943415326377,67.9875439572196,-3.002165865922933,-5.2169842968311855,-12.92352836920361,-17.678532695360502,21.667456720819963,1.399993896484375,3.6553577692346266,4.422998046874994,-1.8128944581429778,10.658890551892966,1.3050517943660225,7.540944299383966,-4.238027452392572,92.27566522361006,26.837002016948873,3.117946252508986,4,-2.9350051879882812,-6.4550018310546875,-15.542499542236328,-23.380001068115234,2.029998779296875,1,0.0317530393306944,2.5223758227242707,157.25999450683594,3.1212863847594385,156.19000244140625,4.249884199340618,154.6699981689453,0.0317530393306944
2779,2019-04-03,158.4600067138672,159.11000061035156,157.85000610351562,158.5500030517578,8209300.0,0.0043098487757089465,1.0826502559963682,-0.75,63.84915461741006,67.18657550862892,-3.289750634028536,-5.331562873121015,-13.22603566573352,-18.262780428010217,22.58428086895423,1.3300018310546875,3.3873737912186925,4.570505523681646,-1.4872946489187484,10.628305696282041,1.5416054373814347,7.599405609981858,-4.272912227221667,88.18192915482955,25.41180826943105,3.028900086300199,4,-3.135009765625,-6.655006408691406,-15.835010528564453,-23.960010528564453,2.25,2,0.01678649684852962,2.2558552164655783,157.77999877929688,2.5223758227242707,157.25999450683594,3.1212863847594385,156.19000244140625,0.01678649684852962
2780,2019-04-04,157.63999938964844,158.69000244140625,156.52999877929688,158.52999877929688,5100200.0,-0.005174853524393952,2.57023417697575,9.88928450322143,57.295809459611284,66.25021388890941,-2.437635220149957,-3.857974038933861,-11.996745301423573,-17.414518039087227,23.897424774176372,2.160003662109375,3.160093272241454,3.2099983215331918,-2.0754809348279366,8.49547757789432,0.5672586933526418,5.852737949713742,-2.6652399232099526,64.832573437346,4.617905036780144,2.6427396281805593,4,-2.31500244140625,-5.834999084472656,-14.96999740600586,-23.09499740600586,-0.30999755859375,3,0.02791165892870029,1.0826502559963682,158.4600067138672,2.2558552164655783,157.77999877929688,2.5223758227242707,157.25999450683594,0.02791165892870029
2781,2019-04-05,157.64999389648438,158.6300048828125,157.22999572753906,158.0,4178300.0,6.3400830212057e-05,-1.3529517361645382,0.3932655545459221,59.30789643473,65.55087374030371,-1.9329023945471135,-3.221945237697952,-11.611146345720783,-17.403097680849015,25.879079454658072,1.4000091552734375,3.1109532671685827,2.7049934387206918,-1.590289648426733,7.0002765258681166,0.5573518951469794,4.852634982294404,-2.0135958470197863,43.41063264787116,-15.07608334076044,2.147641543573715,4,-1.4149932861328125,-5.844993591308594,-14.119991302490234,-22.439990997314453,2.5600128173828125,4,0.02936888716819519,2.57023417697575,157.63999938964844,1.0826502559963682,158.4600067138672,2.2558552164655783,157.77999877929688,0.02936888716819519
2782,2019-04-08,157.75,157.85000610351562,156.32000732421875,157.5500030517578,5604700.0,0.0006343552641130401,6.649818806027084,-0.5714098875228878,61.142448848705804,64.5286792417773,-1.444914265710537,-2.9137276095037805,-11.337511449621104,-17.460132638670473,26.686307525640963,1.529998779296875,2.871311917179611,2.4509994506835824,-1.515199216213233,6.417198117580398,0.46790011723516045,4.434098784132004,-1.5578255407934876,51.254341108589244,-7.55687310906589,1.9830993334484097,4,-1.5149993896484375,-5.944999694824219,-13.66500473022461,-21.985004425048828,5.0399932861328125,0,0.015594337330378405,-1.3529517361645382,157.64999389648438,2.57023417697575,157.63999938964844,1.0826502559963682,158.4600067138672,0.015594337330378405
2783,2019-04-09,157.49000549316406,157.99000549316406,156.47000122070312,156.55999755859375,6364100.0,-0.0016481426740788674,-1.7387449309230876,4.650110627908751,63.749998597539964,63.83843975620944,-0.9405026301460566,-2.318977123220378,-10.612796041622232,-17.09102103027257,26.97151298863555,1.5200042724609375,2.9145394044206796,1.9030044555664176,-1.7997625888914968,5.605771500024332,0.05162093333746043,3.754387977795375,1.6199951171875,41.935519155568926,-19.420272326075704,1.8513835222289583,4,-1.1300048828125,-5.685005187988281,-13.275005340576172,-21.59500503540039,7.3799896240234375,1,0.02076315257868111,6.649818806027084,157.75,-1.3529517361645382,157.64999389648438,2.57023417697575,157.63999938964844,0.02076315257868111
2784,2019-04-10,158.55999755859375,158.77999877929688,157.52000427246094,157.99000549316406,3918600.0,0.006794031545551915,1.4950521974286535,0.6128894649625096,60.93499301747747,62.848092800836596,-1.4864396894023457,-3.066552456869317,-11.164136547357145,-18.044566264112063,27.136876643059622,1.2899932861328125,3.0166291055824104,2.668496704101557,-0.955790250576797,6.292783658779911,0.8563532267623941,4.4806401814407195,0.4972030639648324,91.05682988251932,30.150841614520616,1.8121434773391714,4,-1.5400009155273438,-6.754997253417969,-14.34499740600586,-22.664997100830078,5.529998779296875,2,0.007883451180920265,-1.7387449309230876,157.49000549316406,6.649818806027084,157.75,-1.3529517361645382,157.64999389648438,0.007883451180920265
2785,2019-04-11,157.86000061035156,159.3000030517578,157.44000244140625,159.11000061035156,5771400.0,-0.004414713414608307,1.282202501310567,-2.1930129835363403,72.61561870071337,63.51799249109888,-0.3200063855757094,-2.1906120300606062,-10.026747385117545,-17.227338365164513,27.208381598499187,1.8600006103515625,2.800448334307333,1.7854995727539062,-1.848765433671872,5.4197645791796845,-0.031632930458982855,3.6026320759667954,-1.3899993896484375,51.67770114236265,-15.133356626597077,1.8171325032128867,4,-0.04999542236328125,-5.959999084472656,-13.334999084472656,-21.96500015258789,5.6100006103515625,3,0.018054010468113058,1.4950521974286535,158.55999755859375,-1.7387449309230876,157.49000549316406,6.649818806027084,157.75,0.018054010468113058
2786,2019-04-12,159.63999938964844,159.63999938964844,157.86000061035156,158.7100067138672,6745100.0,0.01127580623599811,2.827984511386756,-0.743994140625,76.80454026253034,64.65109934355357,-1.7423888539147185,-3.838185602231107,-11.256155539642293,-18.916088089238713,26.825238870491834,1.779998779296875,2.727444143184357,3.3564987182617188,-0.5958223436093988,7.308819780132836,1.3803381873261742,5.332659249197263,-3.113398132324221,100.0,27.231268920592242,1.9761605309355565,4,-1.6599960327148438,-7.569999694824219,-14.964996337890625,-23.744998931884766,4.220001220703125,4,-0.014470042391791282,1.282202501310567,157.86000061035156,1.4950521974286535,158.55999755859375,-1.7387449309230876,157.49000549316406,-0.014470042391791282
2787,2019-04-15,160.44000244140625,160.47999572753906,159.19000244140625,159.8300018310547,8142800.0,0.005011294505239627,2.739180433003826,0.6559198004856599,73.66482090594488,65.48503120496257,-2.2840640040972175,-4.433920474204172,-11.650622770088802,-19.592758203271785,26.514488686835065,1.2899932861328125,2.667887311828565,3.882501983642584,-0.4271530638895342,8.192157031174702,1.727674459876539,6.037329507408629,-3.788865258789059,99.00265982747271,25.196704349895427,2.154827523766052,4,-2.0400009155273438,-6.19000244140625,-15.895000457763672,-24.545001983642578,3.8000030517578125,0,-0.0014335310648169175,2.827984511386756,159.63999938964844,1.282202501310567,157.86000061035156,1.4950521974286535,158.55999755859375,-0.0014335310648169175
2788,2019-04-16,160.22999572753906,161.10000610351562,159.5500030517578,161.0399932861328,6021400.0,-0.0013089423502339326,2.333256767842494,-1.3278635215248769,80.08003604676915,67.28846247489136,-1.8885821880274989,-3.9839749519833845,-11.072680651386577,-19.17284571329452,26.382216231655775,1.5500030517578125,2.620836072573354,3.3904953002929688,-1.110920170082835,7.891910770668773,1.1397875651050526,5.641203035480885,-3.349127032226562,76.22924848454528,-0.30416821295547436,2.250707735187902,4,-1.519989013671875,-4.2449951171875,-14.804996490478516,-23.944995880126953,1.279998779296875,1,0.015977018204174742,2.739180433003826,160.44000244140625,2.827984511386756,159.63999938964844,1.282202501310567,157.86000061035156,0.015977018204174742
2789,2019-04-17,160.44000244140625,161.07000732421875,160.30999755859375,160.8699951171875,4609100.0,0.001310657925899683,-1.202919062361787,0.5308567553311733,79.5897191917706,69.76556355624238,-1.9983365177503742,-3.865259322463828,-10.937930652434346,-19.147400140380057,26.885311987025574,0.8400115966796875,2.509819718860655,3.2660018920898324,-1.2629416609435964,7.794945445123261,1.0015301155731038,5.530473668606561,-3.2216027534375087,81.96713110038272,4.714513571676804,2.264471776516719,4,-1.7299957275390625,-4.120002746582031,-13.115001678466797,-22.37000274658203,2.1999969482421875,2,0.02761152211649409,2.333256767842494,160.22999572753906,2.739180433003826,160.44000244140625,2.827984511386756,159.63999938964844,0.02761152211649409
2790,2019-04-18,160.16000366210938,161.10000610351562,159.0,160.92999267578125,7859400.0,-0.0017451930630525414,2.783740686773156,1.7907026259758694,73.32547981754024,71.32307282099909,-1.4787941821414563,-3.4170671762866505,-10.275793412512684,-18.647952450311266,26.6633211810109,2.100006103515625,2.3722100374939714,2.768003082275385,-1.9000672122923845,7.436073376843154,0.4339679349915002,5.10203822955927,-2.6310754608968807,70.98762815712757,-3.5029378871809342,2.334035147283885,4,-1.4499969482421875,-3.8400039672851562,-12.385005950927734,-19.880008697509766,3.5500030517578125,3,0.024537915746258188,-1.202919062361787,160.44000244140625,2.333256767842494,160.22999572753906,2.739180433003826,160.44000244140625,0.024537915746258188
2791,2019-04-22,160.39999389648438,160.47999572753906,159.07000732421875,159.1999969482422,4602600.0,0.0014984404900570958,1.0735114272571218,-1.5584598311600808,70.44268323938988,72.35643219774177,-1.439000268760907,-3.2461907525974993,-10.080423319560396,-18.64012122447687,26.63416704793552,1.4099884033203125,2.2563635370755435,2.641493988037098,-1.7400136650148,7.023001641088996,0.45074016151113483,4.832247814563061,-2.5853794630876337,66.66618226207257,-5.711949218136468,2.1907538265259503,4,-1.614990234375,-4.079994201660156,-12.299991607666016,-19.114994049072266,2.3300018310546875,0,0.019139697263330424,2.783740686773156,160.16000366210938,-1.202919062361787,160.44000244140625,2.333256767842494,160.22999572753906,0.019139697263330424
2792,2019-04-23,161.66000366210938,161.8800048828125,159.8699951171875,161.0,6522900.0,0.007855422777872212,2.6545429324455543,0.5500044504914614,73.04037229936174,73.38869594238862,-2.331199375402008,-4.0333016332122895,-10.888225327326097,-19.69148596568806,27.348194266443425,2.010009765625,2.371040537366639,3.47000350952149,-0.642309289300016,7.582316308342996,1.413847110110737,5.526159908932243,-3.582557895103122,92.36108167676853,21.570408620199345,2.0561563994107575,4,-2.0,-4.950004577636719,-12.494998931884766,-19.310001373291016,1.0999908447265625,1,0.01360878942475141,1.0735114272571218,160.39999389648438,2.783740686773156,160.16000366210938,-1.202919062361787,160.44000244140625,0.01360878942475141
2793,2019-04-24,161.49000549316406,162.02999877929688,160.64999389648438,161.75,7376500.0,-0.0010515784058784394,2.3658981372932133,-0.393928885189809,69.15295433939698,74.30180275593524,-1.7144212443267577,-3.5582183428792007,-10.272211117566513,-19.31123410292102,27.696963074814505,1.3800048828125,2.4688977120173945,2.9905052185058594,-1.1377019654960066,7.118712402507725,0.9264016265049122,5.0546088105068065,-3.032303814577176,82.17843222174102,13.026344867158286,2.0641035920009383,4,-1.7550048828125,-4.705009460449219,-12.325000762939453,-19.140003204345703,-0.160003662109375,2,0.01702891762002201,2.6545429324455543,161.66000366210938,1.0735114272571218,160.39999389648438,2.783740686773156,160.16000366210938,0.01702891762002201
2794,2019-04-25,161.02000427246094,161.60000610351562,158.5500030517578,160.52000427246094,8862500.0,-0.0029104043886047926,2.6746943652909274,-1.9231175538470568,72.35453686734537,74.27279366333879,-0.9596931058222822,-2.6906061919265483,-9.39082263154063,-18.718918008542488,27.801768034177087,3.0500030517578125,2.5377947211408127,2.1805038452148438,-1.5661234186095498,5.927131109039237,0.30719021330264695,4.0538174771270405,1.0099945068359375,70.97713371188038,1.2258368997638058,1.873313631912199,4,-1.0750045776367188,-4.235008239746094,-11.372501373291016,-18.670001983642578,-2.4199981689453125,3,0.0030430395067304605,2.3658981372932133,161.49000549316406,2.6545429324455543,161.66000366210938,1.0735114272571218,160.39999389648438,0.0030430395067304605
2795,2019-04-26,162.92999267578125,163.02999877929688,160.39999389648438,161.25999450683594,7525400.0,0.011861808176879984,1.8128238394816936,3.339996337890625,77.90699549978225,74.39528868970011,-2.318708963131769,-4.163513282167543,-10.907104504831096,-20.45783820444774,28.100117009819947,2.6300048828125,2.659542547756871,3.677492523193365,0.04684004892416738,7.308144997462563,1.8621662860587662,5.492818760327964,-4.3799896240234375,97.76771877479982,23.664813654431526,1.8153262371345982,4,-2.1399917602539062,-5.644996643066406,-13.082489013671875,-19.454986572265625,-0.5999908447265625,4,-0.001779864353826377,2.6746943652909274,161.02000427246094,2.3658981372932133,161.49000549316406,2.6545429324455543,161.66000366210938,-0.001779864353826377
2796,2019-04-29,164.14999389648438,164.5,163.10000610351562,163.2100067138672,10003600.0,0.007487886058712645,-1.4138067113034556,0.5628671935675453,80.24575623404532,75.12650372615572,-3.1644675610628497,-5.0136478975370835,-11.700466725962713,-21.53961451983639,28.241336197499606,1.57000732421875,2.8188900654274107,4.499494171142572,0.5511099009399345,8.44787844134521,2.5253020360412677,6.473686306243877,-5.5999908447265625,94.11754146161323,16.417053432218097,1.9741921351013185,4,-2.6249923706054688,-6.129997253417969,-13.134990692138672,-19.089988708496094,1.2400054931640625,0,-0.0026803971914531877,1.8128238394816936,162.92999267578125,2.6746943652909274,161.02000427246094,2.3658981372932133,161.49000549316406,-0.0026803971914531877
2797,2019-04-30,164.42999267578125,165.6999969482422,163.9199981689453,164.97999572753906,6432700.0,0.0017057495565515612,-1.267525828303739,-0.5851176079087057,82.73581687134094,75.42159048444148,-3.150248118348628,-4.984504768159525,-11.598192885376875,-21.730888740132997,28.134228843657098,1.779998779296875,2.942269580768169,4.420993041992176,0.10188370115315593,8.740102382831196,2.261438371572666,6.580547712411686,-5.641989746093742,82.23768732046899,0.012627171000190174,2.159554670419517,4,-2.30499267578125,-5.80999755859375,-12.702491760253906,-19.36998748779297,2.4900054931640625,1,-0.010338727871831765,-1.4138067113034556,164.14999389648438,1.8128238394816936,162.92999267578125,2.6746943652909274,161.02000427246094,-0.010338727871831765
2798,2019-05-01,162.7899932861328,165.74000549316406,162.75,165.5399932861328,5248100.0,-0.00997384578665128,-1.113088113185166,4.999972256901096,68.93463035338377,74.23769172462072,-1.2392442988000596,-3.109342082271837,-9.571944316453084,-19.909249483062467,27.68266290161173,2.9900054931640625,2.8013227298446566,2.5304939270019418,-1.8252724809537426,6.886260334957626,0.35261072302409957,4.708377130979784,-3.5872707153320107,58.9706369215881,-21.222796223225096,2.177883203977839,5,-0.644989013671875,-3.239990234375,-10.699993133544922,-17.72998809814453,7.260009765625,2,-0.00018427901304807204,-1.267525828303739,164.42999267578125,-1.4138067113034556,164.14999389648438,1.8128238394816936,162.92999267578125,-0.00018427901304807204
2799,2019-05-02,161.1199951171875,163.0800018310547,160.42999267578125,162.10000610351562,6054900.0,-0.010258604569200913,-1.245755369635214,0.35636763139204547,63.42666668342535,73.13782359860795,0.6005039742845781,-1.2963090005334266,-7.5364876521828705,-18.10395924766334,26.560192036931102,2.6500091552734375,2.6554952457442482,0.7274963378906136,-3.5588057613231854,5.013798437104413,-1.4156547117162859,2.870647387497513,-1.3942899125976282,13.48313964619117,-67.41260496060175,2.143151049606901,5,1.0250091552734375,-1.5699920654296875,-9.02999496459961,-16.05998992919922,9.70001220703125,3,0.0013034180749227353,-1.113088113185166,162.7899932861328,-1.267525828303739,164.42999267578125,-1.4138067113034556,164.14999389648438,0.0013034180749227353
2800,2019-05-03,162.0399932861328,162.74000549316406,161.17999267578125,162.3000030517578,4317500.0,0.005710018599964339,1.7368294249919691,0.2653131130694734,60.638271969006254,72.04844456856533,-0.027684384479044866,-1.9708138199526957,-8.049268359541827,-18.81903148895549,26.04525211221561,1.6200103759765625,2.4956295306654113,1.4274948120117301,-2.7131590888715778,5.568148712895038,-0.6428321384299238,3.497821762453384,-1.833144058457009,30.320088966284192,-46.16969324596535,2.07032695044166,5,0.105010986328125,-2.364990234375,-9.949993133544922,-16.97998809814453,8.270004272460938,4,-0.021229247871806578,-1.245755369635214,161.1199951171875,-1.113088113185166,162.7899932861328,-1.267525828303739,164.42999267578125,-0.021229247871806578
2801,2019-05-06,162.27999877929688,162.64999389648438,158.1999969482422,158.2100067138672,10442400.0,0.0014811497353017788,-1.1760314576392594,-15.653227699530516,58.58207149425091,70.4419667013308,0.030210600827359713,-1.9459350388452776,-7.931156319448462,-18.862929758475588,25.307935401797565,4.4499969482421875,2.344609673662376,1.4360000610351449,-2.5209018793397036,5.392902001409993,-0.5424509091522793,3.414451031222569,3.4600067138671875,54.11136879682359,-18.723893320915643,1.9784509701874187,5,-0.30999755859375,-1.9449996948242188,-10.22500228881836,-17.219993591308594,9.30999755859375,0,0.00030812824829884455,1.7368294249919691,162.0399932861328,-1.245755369635214,161.1199951171875,-1.113088113185166,162.7899932861328,0.00030812824829884455
2802,2019-05-07,160.2100067138672,161.77999877929688,158.67999267578125,160.9499969482422,6413600.0,-0.012755682037223215,1.583344989382399,-0.18181613685698325,49.92055232508776,68.30503314418533,2.0929907231162304,0.33497859572472066,-5.525841885373325,-16.58979148693294,24.989965821851747,3.600006103515625,2.280921292918066,-0.7569923400878906,-4.453295834368362,2.9393111541925805,-2.605144087228126,1.091159407052345,5.37919860839844,26.657924240400533,-43.85821785273315,1.8481517471402336,5,1.7599945068359375,0.8199996948242188,-7.845008850097656,-15.150001525878906,9.139999389648438,1,0.032332516439080194,-1.1760314576392594,162.27999877929688,1.7368294249919691,162.0399932861328,-1.245755369635214,161.1199951171875,0.032332516439080194
2803,2019-05-08,160.75999450683594,161.6999969482422,159.52000427246094,159.77000427246094,5445900.0,0.0034329178573160313,-1.926183844011142,-1.3378422962718575,51.23836248690541,65.95879154635865,1.5964441503251976,0.0448294647736418,-5.758795807589536,-16.94718010614139,24.60943810660231,2.17999267578125,2.2706747773857785,-0.3705039978027287,-3.6892341919380556,2.948226196332598,-2.0298690948704063,1.288861099264949,4.681426647949223,52.458913875478395,-15.922664578969822,1.6593650970676672,5,1.2100067138671875,0.27001190185546875,-7.884998321533203,-15.2449951171875,8.900009155273438,2,0.03831801363894316,1.583344989382399,160.2100067138672,-1.1760314576392594,162.27999877929688,1.7368294249919691,162.0399932861328,0.03831801363894316
2804,2019-05-09,159.80999755859375,159.85000610351562,157.1699981689453,158.86000061035156,6813700.0,-0.005909411425127908,4.203827978015792,0.9596023427866831,48.71226275274187,62.71493235224307,2.6337147084996104,1.1523567758147237,-4.502070566091703,-15.804001250599612,24.26085271907741,3.589996337890625,2.0968125001372186,-1.3830009460449162,-4.541097661901659,1.775095769811827,-2.962049303973288,0.19604741188345542,5.486595112060542,47.39669512048127,-19.80198909808948,1.5790483579283647,5,1.6450042724609375,1.2200088500976562,-6.725002288818359,-14.084999084472656,9.75,3,0.06407612570927923,-1.926183844011142,160.75999450683594,1.583344989382399,160.2100067138672,-1.1760314576392594,162.27999877929688,0.06407612570927923
2805,2019-05-10,160.7100067138672,161.39999389648438,157.27000427246094,158.86000061035156,5192500.0,0.005631745003584321,1.5572845804988662,1.94738110152749,51.0877654362894,59.47515559693685,1.5485283896758233,0.5025779587937791,-5.107583102366107,-16.46451430272208,23.487875195204,4.1299896240234375,2.0040345033620213,-0.6254920959472656,-3.3820253872572152,2.131041195362684,-2.0037587416022404,0.7527745497077092,4.261522176718756,64.59874643938107,-2.5571124615937606,1.3782666456549773,5,0.7449951171875,0.31999969482421875,-7.145008087158203,-14.5050048828125,8.569992065429688,4,0.06290834539227985,4.203827978015792,159.80999755859375,-1.926183844011142,160.75999450683594,1.583344989382399,160.2100067138672,0.06290834539227985
2806,2019-05-13,157.3300018310547,158.72000122070312,156.4199981689453,157.19000244140625,9730000.0,-0.021031701459824803,-1.7380859392739394,0.0756750960888141,36.77456579510321,54.36834992179932,4.312931555450007,3.9006380744587545,-1.5098070605247926,-12.803317650752376,22.671462590752146,4.290008544921875,1.8368700723390248,-3.8899971008300724,-7.101661477049333,-0.6783327246108115,-5.495829288939717,-2.2841649127204278,7.32946583066564,16.97767832995989,-45.04878554483655,1.6058321881096318,5,3.75,3.7000045776367188,-3.765003204345703,-11.125,13.360000610351562,0,0.08250171980216048,1.5572845804988662,160.7100067138672,4.203827978015792,159.80999755859375,-1.926183844011142,160.75999450683594,0.08250171980216048
2807,2019-05-14,160.2100067138672,161.52000427246094,157.94000244140625,158.10000610351562,9756700.0,0.018305503396009115,-1.9464939435991786,15.07149863760218,46.6457031443684,51.89180245413095,0.8620210975048792,1.0566963900925828,-4.085405822627251,-15.402647725454415,21.33214168238672,4.19000244140625,1.4602092657399055,-0.9984924316406136,-4.2235354967002365,2.2265506334190093,-2.611013964170411,0.6140291008891836,3.9550927782866268,71.78048146114499,11.794877432090018,1.6125215325298086,5,-0.4600067138671875,0.8199996948242188,-6.190006256103516,-14.0050048828125,13.529998779296875,1,0.07103170305927242,-1.7380859392739394,157.3300018310547,1.5572845804988662,160.7100067138672,4.203827978015792,159.80999755859375,0.07103170305927242
2808,2019-05-15,162.7899932861328,163.16000366210938,159.10000610351562,159.32000732421875,7547000.0,0.016103779190730805,-1.076731253292747,1.6445426342013725,54.17647795861759,50.86400370693009,-1.919859177485307,-1.3930925666167298,-6.324407715984336,-17.6617533730722,19.92478505524457,4.05999755859375,0.9545951387116247,1.4534942626953011,-1.8109961405901345,4.717984665980737,-0.17875093894741667,3.085739464338019,0.9104001266285024,94.51023628464637,34.431375778833754,1.6322452016427142,5,-2.9999923706054688,-1.709991455078125,-8.76999282836914,-16.584991455078125,10.650009155273438,2,0.04029739595757831,-1.9464939435991786,160.2100067138672,-1.7380859392739394,157.3300018310547,1.5572845804988662,160.7100067138672,0.04029739595757831
2809,2019-05-16,164.8699951171875,165.60000610351562,162.86000061035156,163.4499969482422,9745500.0,0.01277720939148086,-1.107703954974676,0.40922302987128917,54.54120733108166,50.18655208049402,-3.812956278788789,-3.2930290439924192,-8.027711410433994,-19.365603651973487,18.69829918168,2.8100128173828125,0.40997205047548846,3.3119964599609375,-0.2810058130254731,6.904998732947348,1.515495323467718,5.108497596454157,-8.449996948242188,92.04781747977547,35.218803593038565,1.796501136493212,5,-3.8599929809570312,-3.7899932861328125,-10.787494659423828,-18.664993286132812,8.980010986328125,3,0.02905324611380733,-1.076731253292747,162.7899932861328,-1.9464939435991786,160.2100067138672,-1.7380859392739394,157.3300018310547,0.02905324611380733
2810,2019-05-17,164.08999633789062,165.1999969482422,163.1999969482422,163.2899932861328,4582500.0,-0.0047309929180410215,-3.081650447644998,0.5633831572839321,49.85660227627475,49.21705550071889,-3.030246619147391,-2.32258933521328,-6.840718424006695,-18.138318163092293,18.223844249140384,2.0,0.111761939751716,2.3354980468749886,-1.3638700488646407,6.034866142614618,0.48581399900515976,4.1851820947448175,-7.486398010253907,83.55110609503326,30.140134108822807,1.8496840478698178,5,-3.0799942016601562,-3.0099945068359375,-9.677497863769531,-17.884994506835938,7.19000244140625,4,0.03333537292206046,-1.107703954974676,164.8699951171875,-1.076731253292747,162.7899932861328,-1.9464939435991786,160.2100067138672,0.03333537292206046
2811,2019-05-20,163.47000122070312,164.74000549316406,162.3300018310547,163.35000610351562,4747400.0,-0.0037783846122515508,-1.2314810890235803,0.14999332430525092,47.74225683882942,48.97502266891241,-2.485024797397756,-1.539747972106909,-5.829306014934048,-17.0297037678867,17.595237929637097,2.410003662109375,-0.023847944125122922,1.5620025634765682,-2.155447364982791,5.279452491935928,-0.2967224007531115,3.420727527706248,-6.686474737548821,72.19316103791587,21.502073386222158,1.8587249642296746,5,-2.4599990844726562,-2.3899993896484375,-8.614997863769531,-17.169998168945312,7.589996337890625,0,0.03554167440636147,-3.081650447644998,164.08999633789062,-1.107703954974676,164.8699951171875,-1.076731253292747,162.7899932861328,0.03554167440636147
2812,2019-05-21,163.86000061035156,164.86000061035156,163.19000244140625,164.5800018310547,9095700.0,0.0023857551032981927,1.6093746274706149,-6.000254323499491,52.67368424263406,49.13450286399337,-2.573449808706812,-1.8514006356079733,-5.922315751327403,-17.059576134996803,16.444048349485275,1.6699981689453125,-0.16779022399839505,1.8420021057128793,-1.9734546066652285,5.657458818090987,-0.06572625047618885,3.7497304619019474,-6.90014453479003,73.23068472055289,22.612553679165813,1.9077283561890581,5,-2.8499984741210938,-2.779998779296875,-8.834999084472656,-17.389999389648438,7.3699951171875,1,0.04168193461255987,-1.2314810890235803,163.47000122070312,-3.081650447644998,164.08999633789062,-1.107703954974676,164.8699951171875,0.04168193461255987
2813,2019-05-22,164.24000549316406,165.6300048828125,163.4499969482422,163.60000610351562,5416400.0,0.0023190826400405484,-3.638227416605795,-0.8888865341414827,58.33336729611936,50.2035144799242,-2.690876797446208,-2.1237022893540143,-6.028964125314616,-17.102009709990114,15.26598811814846,2.1800079345703125,-0.2905897304041787,2.0845069885253906,-1.8472673685499785,6.01628134560076,0.11861980998770605,4.050394167063075,-7.107346417043459,57.87884532688457,2.457496723215243,1.96588717853768,5,-3.2150039672851562,-3.160003662109375,-7.915004730224609,-17.350006103515625,9.30999755859375,2,0.05784218023784349,1.6093746274706149,163.86000061035156,-1.2314810890235803,163.47000122070312,-3.081650447644998,164.08999633789062,0.05784218023784349
2814,2019-05-23,161.50999450683594,164.25,160.82000732421875,163.5,6138000.0,-0.01662208289710365,-1.0356161282289285,-3.1093865484109386,48.70920893616579,49.93923042435491,0.34155665166861127,0.6797508949121038,-3.075539815994631,-14.029790483517019,14.908125354534368,3.42999267578125,-0.20519203501265793,-0.6700035095214787,-4.578021160573002,3.2380141415300443,-2.62401233504724,1.2840053160042828,-4.037441598447657,14.344855152461076,-42.423644626147535,1.9540088255257677,5,-0.48499298095703125,-0.42999267578125,-4.1624908447265625,-13.329994201660156,12.430007934570312,3,0.07386544697124231,-3.638227416605795,164.24000549316406,1.6093746274706149,163.86000061035156,-1.2314810890235803,163.47000122070312,0.07386544697124231
2815,2019-05-24,162.63999938964844,163.41000366210938,161.72000122070312,162.75,4105600.0,0.00699650127698237,1.3636266632521314,0.05527653603441269,50.84033763101224,51.50209396167814,-0.542989399032308,-0.4986600556251233,-4.020165787369024,-14.823509185997409,13.992612359209163,1.9000091552734375,-0.1433428746090044,0.47450103759766193,-3.4239403185122796,4.3729423937076035,-1.4747196404572946,2.4237217156526185,-4.841148402283181,37.837692083190575,-18.471020431677132,1.94922067805497,5,-0.8549957275390625,-1.55999755859375,-5.124996185302734,-12.829994201660156,12.639999389648438,4,0.06892527518406188,-1.0356161282289285,161.50999450683594,-3.638227416605795,164.24000549316406,1.6093746274706149,163.86000061035156,0.06892527518406188
2816,2019-05-28,163.7100067138672,165.77000427246094,163.3300018310547,163.39999389648438,10202300.0,0.006578992426427899,-9.844528839306907,-2.818282702177833,58.57002374750232,52.827018473137464,-0.6848378477623953,-1.6899656351905321,-4.929158605391763,-15.563241983300543,12.80932128511792,3.1300048828125,0.07603910921147872,1.5665077209472713,-2.2895160795139304,5.422531521408473,-0.36150417928331535,3.494519621177858,-5.597909570684038,58.3838620481315,-1.606263594272562,1.9280119002305964,5,-1.2750015258789062,-2.6150054931640625,-6.195003509521484,-13.900001525878906,13.159988403320312,1,0.04624025261119513,1.3636266632521314,162.63999938964844,-1.0356161282289285,161.50999450683594,-3.638227416605795,164.24000549316406,0.04624025261119513
2817,2019-05-29,162.72999572753906,163.5,161.47999572753906,163.3000030517578,6456000.0,-0.005986261964065487,3.164952021393739,-1.838657282079047,54.724215253200306,52.887878172535544,0.7713399448505811,-0.8894466688250873,-3.780082195285104,-14.17881963872577,10.939954213078092,2.230010986328125,0.18518352322183773,0.6714965820312386,-3.0447208904431307,4.387714054505608,-1.1866121542059318,2.529605318268409,-4.158424156599239,38.585648098198845,-21.43357540288177,1.8581087362371795,5,0.5650100708007812,-1.6349945068359375,-5.177494049072266,-12.919990539550781,13.930007934570312,2,0.05118909881249989,-9.844528839306907,163.7100067138672,1.3636266632521314,162.63999938964844,-1.0356161282289285,161.50999450683594,0.05118909881249989
2818,2019-05-30,162.75999450683594,163.5,161.94000244140625,162.8000030517578,4750600.0,0.00018434695559821357,1.166659602424448,0.07018952778670093,57.40088122590697,53.205619716405025,0.8232073854406963,-0.9716237702718615,-3.6252528342635912,-13.888265439882332,9.62876242827089,1.55999755859375,0.8757478348184691,0.7029953002929688,-3.0120030493785634,4.417993649964501,-1.1545038745427973,2.560494475128735,-3.7565169738048496,39.191684417221786,-21.497883294918083,1.857499174835771,5,0.5350112915039062,-1.6649932861328125,-4.574993133544922,-12.559989929199219,13.430007934570312,3,0.052039822478289643,3.164952021393739,162.72999572753906,-9.844528839306907,163.7100067138672,1.3636266632521314,162.63999938964844,0.052039822478289643
2819,2019-05-31,161.3300018310547,162.1300048828125,160.55999755859375,160.91000366210938,5079000.0,-0.008785897788422425,-1.8035585346248688,-10.49771167048055,51.51513795541396,53.389901458531604,1.8978205612924341,0.5005734309024774,-1.9961581664636867,-12.181261693358465,9.26918220623957,2.1999969482421875,1.1739531800380405,-0.7374977111816463,-4.442518597131738,2.967523174768445,-2.590008154156692,1.1150127317933993,-1.9205326936578047,14.779333593015526,-43.53967154461631,1.852510442975045,5,1.8349990844726562,-0.2350006103515625,-3.0700035095214844,-11.055000305175781,16.399993896484375,4,0.0757453733466138,1.166659602424448,162.75999450683594,3.164952021393739,162.72999572753906,-9.844528839306907,163.7100067138672,0.0757453733466138
2820,2019-06-03,158.60000610351562,162.8300018310547,156.75,161.5399932861328,8034600.0,-0.0169218105532406,1.2028975091151843,-7.0,53.20546050163718,53.99692408773247,4.209878382531883,3.119582711652413,0.8392339793541055,-9.199133193715056,9.313261070224534,6.0800018310546875,1.031884093150353,-3.2954940795898438,-7.31217462708355,0.7211864679038626,-5.303834353336697,-1.2871538058429906,7.1699981689453125,20.510035778629245,-41.260498528079864,2.0083402737468514,6,2.6599960327148438,2.4949951171875,-0.23500823974609375,-7.360008239746094,20.709991455078125,0,0.09672128466299346,-1.8035585346248688,161.3300018310547,1.166659602424448,162.75999450683594,3.164952021393739,162.72999572753906,0.09672128466299346
2821,2019-06-04,162.3300018310547,162.3699951171875,158.64999389648438,160.2899932861328,6684800.0,0.02351825715003164,2.5094431968676223,-0.6938834825483327,55.130674591978874,54.26992301543744,0.3365608647869749,-0.6392494921267371,-2.651840020972884,-12.678453823447114,9.91713954447846,3.769989013671875,0.7947235808238702,0.4320014953613338,-3.5857488556437147,4.449751846366382,-1.5768736801412047,2.4408766708638723,3.2596023559570426,82.66669379340279,21.246846643407025,2.0088751755025305,6,-1.0699996948242188,-1.2350006103515625,-3.2925033569335938,-10.19000244140625,18.410003662109403,1,0.07977574571655532,1.2028975091151843,158.60000610351562,-1.8035585346248688,161.3300018310547,1.166659602424448,162.75999450683594,0.07977574571655532
2822,2019-06-05,165.38999938964844,165.39999389648438,162.69000244140625,163.5,7769300.0,0.01885047449071342,1.8377046168103346,0.9264664083653716,56.149489834217775,54.02726996411505,-2.775451066102761,-3.469142043061879,-5.43114257261368,-15.471589015564746,10.168837920711955,3.0699920654296875,0.8003799419749384,3.23299942016601,-0.9892257019504029,7.455224542282423,1.1218868591078035,5.344111981224216,0.022812713623068248,99.88445648684215,40.888480249812936,2.1111125610582,6,-4.129997253417969,-4.2949981689453125,-5.617500305175781,-11.94000244140625,14.94000244140625,2,0.06941166799627907,2.5094431968676223,162.3300018310547,1.2028975091151843,158.60000610351562,-1.8035585346248688,161.3300018310547,0.06941166799627907
2823,2019-06-06,166.9199981689453,167.39999389648438,164.94000244140625,165.8800048828125,13738500.0,0.009250854253238794,1.4600102234666708,0.5502611756537464,54.97814933743988,54.72381889758994,-4.34191283364467,-4.757928110822462,-6.730060521115405,-16.71337935020574,10.522685460325388,2.459991455078125,0.9496062609691762,4.454998016357422,-0.2132908393890034,9.123286872103847,2.1208535884842092,6.7891424442306345,-10.169998168945312,95.49299528051831,38.997494457344374,2.334144427873208,6,-4.845001220703125,-5.010002136230469,-6.5475006103515625,-12.870002746582031,13.650009155273438,3,0.05835133956391414,1.8377046168103346,165.38999938964844,2.5094431968676223,162.3300018310547,1.2028975091151843,158.60000610351562,0.05835133956391414
2824,2019-06-07,170.0500030517578,171.61000061035156,167.8000030517578,168.0,10528800.0,0.018751527181569472,-2.110205962768508,1.9711695057000749,62.99041437491229,56.073827424689945,-6.8538814881059125,-7.464132988068769,-9.553032242964775,-19.518720687274765,10.395275461641148,4.69000244140625,1.0322301084101468,7.07300262451173,1.4768250084568706,12.66918024056659,4.274913816484286,9.871091432539174,-13.087003173828123,89.50203570310053,34.924047242790536,2.7980888080274298,6,-5.870002746582031,-6.035003662109375,-9.202499389648438,-15.590003967285156,9.259994506835938,4,0.03610702310766567,1.4600102234666708,166.9199981689453,1.8377046168103346,165.38999938964844,2.5094431968676223,162.3300018310547,0.03610702310766567
2825,2019-06-10,170.82000732421875,172.02000427246094,170.50999450683594,171.83999633789062,7565900.0,0.004528105019948603,1.1884122069880583,-0.4975548757340955,65.91597564940643,56.89004430267929,-7.086777390540561,-7.839838914640353,-10.01523244499191,-19.96011978803648,10.979854296663754,1.970001220703125,0.989828680355032,7.337506866455072,0.8483319185420441,13.8266818143681,4.092919392498544,10.5820943404116,-13.271127416992186,91.02471191497084,37.07730308713799,3.2445874739565204,6,-6.435005187988281,-6.600006103515625,-9.972503662109375,-16.360008239746094,8.329986572265625,0,0.04045186808946255,-2.110205962768508,170.0500030517578,1.4600102234666708,166.9199981689453,1.8377046168103346,165.38999938964844,0.04045186808946255
2826,2019-06-11,170.30999755859375,172.17999267578125,168.4199981689453,171.9499969482422,6082900.0,-0.002985655917090546,2.5809627611262487,1.6078598569847111,63.89484403649218,57.90900305637839,-6.19340701523862,-6.6484083225338395,-9.246000491629047,-19.121134468014247,11.041112233987253,3.7599945068359375,1.39357108701725,6.178497314453125,-0.31614942854824335,12.673144057454493,2.9311739429524266,9.425820685953823,-11.892850189453128,80.29507859329577,27.597718387733096,3.2473233715006877,6,-5.845001220703125,-6.010002136230469,-9.399993896484375,-15.849998474121094,10.220001220703125,1,0.05284481315845024,1.1884122069880583,170.82000732421875,-2.110205962768508,170.0500030517578,1.4600102234666708,166.9199981689453,0.05284481315845024
2827,2019-06-12,171.58999633789062,171.6199951171875,169.6999969482422,170.3800048828125,6772000.0,0.007515699592776315,2.023645320197044,-0.7377999423143126,65.24259924370679,58.78030505835614,-6.799484848574082,-7.412158623704329,-10.281053105356222,-20.06041674771177,11.713229580141524,1.9199981689453125,1.7328533743269645,6.8894966125488395,-0.13126832977778236,13.910261554875461,3.379114141385543,10.399879083712136,-12.071821344218762,91.85086831900186,38.16446525235715,3.5103824711633096,6,-7.125,-7.290000915527344,-10.437496185302734,-17.12999725341797,7.6500091552734375,2,0.05332484032026841,2.5809627611262487,170.30999755859375,1.1884122069880583,170.82000732421875,-2.110205962768508,170.0500030517578,0.05332484032026841
2828,2019-06-13,169.35000610351562,172.1999969482422,168.72000122070312,172.13999938964844,6901400.0,-0.01305431716406169,1.3917591723515932,-2.305795858659739,66.59612225372604,60.45596998039081,-3.940814229146156,-4.907099556161597,-7.833859185033248,-17.50875636740915,11.74675916703951,3.4799957275390625,1.774585136196123,4.321505737304676,-2.9325182360913686,11.575529710700721,0.6944937506066537,7.9485177240026985,-8.818885695275014,35.227390951525535,-22.46735893536973,3.627011986698022,6,-4.875007629394531,-5.040008544921875,-7.850002288818359,-14.270004272460938,11.220001220703125,3,0.06483611061004346,2.023645320197044,171.58999633789062,2.5809627611262487,170.30999755859375,1.1884122069880583,170.82000732421875,0.06483611061004346
2829,2019-06-14,169.66000366210938,170.63999938964844,168.83999633789062,169.77000427246094,4999900.0,0.0018305140089824867,-1.057128408129812,0.03942683693839044,65.39474415096562,61.8103348303162,-3.2910253880852167,-5.101393129919245,-7.950700809960267,-17.494931854319447,11.04596104465361,1.8000030517578125,2.020347923980893,4.392002868652355,-3.150544416467824,11.934550153772534,0.6207292260922657,8.163276511212445,-7.961995599868601,32.804388719795256,-26.270191070690274,3.7712736425600935,6,-4.235008239746094,-5.350006103515625,-8.15999984741211,-14.540000915527344,11.239990234375028,4,0.06430510094669972,1.3917591723515932,169.35000610351562,2.023645320197044,171.58999633789062,2.5809627611262487,170.30999755859375,0.06430510094669972
2830,2019-06-17,169.55999755859375,170.4199981689453,169.02999877929688,169.72999572753906,6410200.0,-0.0005894500846221895,-1.2601694599858577,1.5454293244555417,63.398970119197486,62.729034333340486,-1.645937652361681,-4.817576231614879,-7.628283064095143,-17.051791732995582,10.307290920927977,1.3899993896484375,2.2387241123912816,4.018496704101551,-3.7378601308969905,11.774853539100093,0.1403182866022803,7.896675121600822,-6.81179060775284,30.15872375124129,-27.805133790600372,3.878178417499278,6,-2.1149978637695312,-5.25,-8.317493438720703,-14.439994812011719,13.770004272460938,0,0.05750177011314683,-1.057128408129812,169.66000366210938,1.3917591723515932,169.35000610351562,2.023645320197044,171.58999633789062,0.05750177011314683
2831,2019-06-18,169.27999877929688,170.6699981689453,167.5500030517578,170.64999389648438,6969300.0,-0.001651325686060634,3.42551349479471,8.058881608473207,65.49930494123595,63.76790267856473,-0.3088887492319543,-4.30047702745037,-7.124862808588659,-16.437820922413323,9.713648144576398,3.1199951171875,2.7522562511382205,3.447998046875,-4.4161449798886,11.3121410736386,-0.48407346650679983,7.3800695602568,-5.586612828715829,37.20425802810246,-22.251997952700485,3.9320715133818065,6,-0.7099990844726562,-4.970001220703125,-8.037494659423828,-14.159996032714844,12.30999755859375,1,0.0583057371713227,-1.2601694599858577,169.55999755859375,-1.057128408129812,169.66000366210938,1.3917591723515932,169.35000610351562,0.0583057371713227
2832,2019-06-19,170.69000244140625,171.1999969482422,169.2100067138672,169.38999938964844,6323900.0,0.008329416778574572,-1.397595345117613,-0.9489107190590751,67.61441552587249,65.17193225505724,-0.9923844444090548,-5.452089793256846,-8.293678150770319,-17.51775105445654,9.11179680922815,1.989990234375,3.546208281746658,4.516501617431629,-3.5769198984866932,12.609923133349952,0.4697908594724822,8.563212375390776,-6.14595539105909,67.52695722939404,5.279865491096281,4.04671075795916,6,-0.81500244140625,-6.215003967285156,-9.634998321533203,-15.569999694824219,13.0,2,0.05764834610784231,3.42551349479471,169.27999877929688,-1.2601694599858577,169.55999755859375,-1.057128408129812,169.66000366210938,0.05764834610784231
2833,2019-06-20,173.74000549316406,173.94000244140625,171.75,172.50999450683594,11474100.0,0.017868668393773213,1.68711151052198,0.9461600760590162,75.71488013031623,66.58576178343546,-3.322644079529539,-8.17291433168947,-11.053697117587404,-20.173802143895955,8.524910629215372,3.25,4.173007156739061,7.091504669189447,-1.615934133988418,15.798943472367313,2.7377852676005148,11.44522407077838,-8.430363453027411,96.8701570055519,27.436503584129085,4.353719401588936,6,-2.9950027465820312,-8.395004272460938,-13.35000228881836,-18.62000274658203,9.470001220703125,3,0.03165649721483632,-1.397595345117613,170.69000244140625,3.42551349479471,169.27999877929688,-1.2601694599858577,169.55999755859375,0.03165649721483632
2834,2019-06-21,173.44000244140625,174.80999755859375,173.16000366210938,173.27000427246094,11728200.0,-0.0017267355949842633,-7.461520403771665,0.13820865897531323,84.19352071397029,68.61660012394255,-2.7839630312274153,-7.308003987380175,-10.4957115186956,-19.461784589855426,9.088839968503867,1.649993896484375,4.602391618757537,6.195001220703119,-2.6634954143749496,15.053497855781188,1.7657529031640706,10.624249538242168,-7.094717153117244,81.12952956234986,5.27986386790289,4.429248317539039,6,-2.2600021362304688,-7.660003662109375,-13.005001068115234,-18.31999969482422,8.089996337890625,4,0.04110934491725038,1.68711151052198,173.74000549316406,-1.397595345117613,170.69000244140625,3.42551349479471,169.27999877929688,0.04110934491725038
2835,2019-06-24,173.85000610351562,174.72999572753906,172.72000122070312,174.60000610351562,5554900.0,0.002363950970583506,2.9802689227980057,-4.411812225114442,81.33838859726389,70.55477174180608,-3.0384914447639915,-7.2045000489948166,-10.615082867646578,-19.494721429919878,9.623067771925689,2.0099945068359375,5.013473119135597,6.044504547119146,-3.0037102535065117,15.092719347744804,1.5203971468063173,10.568611947431975,-6.319661097383943,86.77696719778221,11.302593094701734,4.524107400312826,6,-2.6700057983398438,-8.07000732421875,-12.805004119873047,-18.730003356933594,4.149993896484375,0,0.04055212853297796,-7.461520403771665,173.44000244140625,1.68711151052198,173.74000549316406,-1.397595345117613,170.69000244140625,0.04055212853297796
2836,2019-06-25,171.27999877929688,174.94000244140625,170.58999633789062,174.80999755859375,9899900.0,-0.014782900396842602,1.2955125572706556,4.7066650390625,66.46168122745622,70.69022529555602,-0.35360486280180226,-4.256523837827842,-7.835698191410302,-16.517408593663447,9.113672486580704,4.350006103515625,4.911823750318632,3.0959976196289176,-5.863762968983707,12.055758208241542,-1.3838826746774089,7.575877913935244,-2.730502415820496,36.125542912380396,-34.76321047625895,4.479880294306316,6,-0.03499603271484375,-5.43499755859375,-10.234996795654297,-16.159996032714844,7.8899993896484375,1,0.07035265727252171,2.9802689227980057,173.85000610351562,-7.461520403771665,173.44000244140625,1.68711151052198,173.74000549316406,0.07035265727252171
2837,2019-06-26,171.05999755859375,172.38999938964844,170.82000732421875,171.38999938964844,7129900.0,-0.0012844536564167175,-2.876608330350583,0.0934849703037062,62.484895392830225,70.23342231101205,-0.24215541061710155,-3.5631464978091856,-7.430349579926428,-15.96931724597232,9.301363633397118,1.5699920654296875,4.657713192322461,2.4594963073730582,-6.20225208891253,11.121244703658647,-1.871377890769736,6.7903705055158525,-1.4880202226486006,10.804610603265026,-54.61842240887609,4.330874198142801,6,0.18500518798828125,-5.214996337890625,-10.014995574951172,-15.939994812011719,6.3600006103515625,2,0.061557342041291596,1.2955125572706556,171.27999877929688,2.9802689227980057,173.85000610351562,-7.461520403771665,173.44000244140625,0.061557342041291596
2838,2019-06-27,171.22999572753906,172.39999389648438,170.32000732421875,172.1199951171875,5873400.0,0.0009937926538732267,1.8689530344007492,2.6969528829703613,54.331829863701856,69.00420961242718,-0.13123301400460718,-3.231751581479358,-7.402433322957904,-15.828461669332228,9.434776898985422,2.079986572265625,4.496259216780686,2.2059944152832145,-6.073194856219573,10.485183686786002,-1.933600220468179,6.345589051034608,3.7100067138671875,19.696739503791584,-40.917375765616626,4.139594635751394,6,0.01500701904296875,-5.3849945068359375,-10.184993743896484,-16.10999298095703,-2.3699951171875,3,0.0727676635213701,-2.876608330350583,171.05999755859375,1.2955125572706556,171.27999877929688,2.9802689227980057,173.85000610351562,0.0727676635213701
2839,2019-06-28,173.5500030517578,173.5500030517578,170.52000427246094,171.9600067138672,8442700.0,0.013549070735890956,2.8113279975432333,-1.7865139643732748,58.99799131548217,68.51521196756993,-2.057816575355247,-4.837339871861445,-9.500257146604042,-17.837414813626964,10.078780446917088,3.029998779296875,4.234126814211152,3.9150016784668082,-3.7546140184319086,11.584617375365525,0.08019383001746405,7.749809526916152,1.2975994873046943,69.91340132639311,12.602973400423323,3.834807848449354,6,-2.3050003051757812,-7.7050018310546875,-12.497501373291016,-16.669998168945312,-1.07000732421875,4,0.05566121286225778,1.8689530344007492,171.22999572753906,-2.876608330350583,171.05999755859375,1.2955125572706556,171.27999877929688,0.05566121286225778
2840,2019-07-01,173.94000244140625,175.5399932861328,172.74000549316406,175.3300018310547,6103200.0,0.0022471874548577464,2.093939419485917,-0.8742154661138941,62.05980221389046,68.13304499786487,-1.9681454270118763,-4.236381898964709,-9.649933687671137,-17.89432858498651,9.764905014020947,2.79998779296875,4.122110744255934,3.5380012512206918,-2.3451667579789444,9.421169260420328,0.5964172466208879,6.479585255820496,-3.6199951171875,69.34875196216278,14.3283351675205,2.941584004599817,7,-1.56500244140625,-7.795005798339844,-12.887500762939453,-15.635002136230469,1.3800048828125,0,0.04363571479451611,2.8113279975432333,173.5500030517578,1.8689530344007492,171.22999572753906,-2.876608330350583,171.05999755859375,0.04363571479451611
2841,2019-07-02,175.27999877929688,175.32000732421875,173.3000030517578,174.10000610351562,5238100.0,0.007703784748088749,2.2063311373764773,-0.8489159668477962,62.21045190608432,67.53260459566619,-2.64576803146511,-4.80268909189499,-10.736818152166506,-18.868988987010084,9.434067362712057,2.0200042724609375,4.08775467732525,4.230497741699224,-0.6825992222989328,9.143594705697382,1.7739492597001458,6.687046223698303,-4.855591735839852,95.01924892647406,42.81287564956569,2.4565484819990795,7,-2.3499984741210938,-9.135002136230469,-13.847496032714844,-16.639999389648438,4.6199951171875,1,0.015518035369956884,2.093939419485917,173.94000244140625,2.8113279975432333,173.5500030517578,1.8689530344007492,171.22999572753906,0.015518035369956884
2842,2019-07-03,176.8699951171875,176.99000549316406,175.72000122070312,176.0,4066600.0,0.009071179535393936,1.2882632722074066,0.7372885739409301,76.00268875072284,67.56458333126692,-3.6508709594843367,-5.785142640961482,-12.090628197186561,-20.084047883751282,10.362135083741537,1.7100067138671875,4.19871825824589,5.246494293212891,0.43605267269362,10.056935913732161,2.8412734829532553,7.651715103472526,-6.3432763488769695,98.20074349442379,42.03538354428386,2.405220810259637,7,-3.2149887084960938,-9.999992370605469,-15.104991912841797,-18.214996337890625,2.1800079345703125,2,0.013003918783589752,2.2063311373764773,175.27999877929688,2.093939419485917,173.94000244140625,2.8113279975432333,173.5500030517578,0.013003918783589752
2843,2019-07-05,176.66000366210938,177.02999877929688,174.50999450683594,175.86000061035156,5840400.0,-0.001187264436452229,2.2727470894228388,0.9195488985547916,74.37323211822786,66.4734401539622,-3.3336922900486456,-5.0678730604931275,-11.636540531019477,-19.50323981186233,10.907585243665856,2.5200042724609375,4.318039202438285,4.549502563476551,-0.22800381181667717,9.32700893876978,2.160749375829937,6.938255751123165,-5.874753424804709,94.31650646096583,33.742224492756165,2.3887531876466084,7,-2.9850006103515625,-9.770004272460938,-14.46500015258789,-18.0050048828125,-0.32000732421875,4,0.004302017950195136,1.2882632722074066,176.8699951171875,2.2063311373764773,175.27999877929688,2.093939419485917,173.94000244140625,0.004302017950195136
2844,2019-07-08,176.19000244140625,176.61000061035156,175.39999389648438,176.3000030517578,6720300.0,-0.0026604846086275558,2.315106289584248,-0.13750023841766962,72.50509143871732,65.49196269190148,-2.7184552852267814,-4.336634707816756,-10.907719957111738,-18.680391350947502,10.375623217782524,1.260009765625,4.265485409530243,3.7725013732910213,-1.2312528681732715,8.776255614755314,1.2706242525588891,6.2743784940231535,-5.030067291582043,80.41963514008586,15.337129165531167,2.501877120732142,7,-2.5149993896484375,-9.300003051757812,-13.994998931884766,-17.535003662109375,2.4199981689453125,0,-0.04160282495876777,2.2727470894228388,176.66000366210938,1.2882632722074066,176.8699951171875,2.2063311373764773,175.27999877929688,-0.04160282495876777
2845,2019-07-09,177.72999572753906,177.88999938964844,175.3000030517578,175.42999267578125,4894300.0,0.008740525936736798,-1.0234486293817167,-20.909002635594398,76.42274560773188,66.59874762304321,-4.079159853706017,-5.620575821866396,-12.227236794563112,-19.87895095924833,9.858512675223416,2.589996337890625,3.749946267306427,4.9669952392578125,-0.5046851468284217,10.438675625344047,2.2311550462146954,7.70283543230093,-6.2178567599465,96.51407865430006,26.752428357418324,2.7358401930431215,7,-3.6249923706054688,-10.409996032714844,-15.599994659423828,-19.074996948242188,-4.220001220703125,1,-0.029539189367045693,2.315106289584248,176.19000244140625,2.2727470894228388,176.66000366210938,1.2882632722074066,176.8699951171875,-0.029539189367045693
2846,2019-07-10,179.30999755859375,180.25999450683597,178.5800018310547,178.5800018310547,5110600.0,0.00888989967386733,-3.6027465981063047,0.31738902562809734,76.67077092748112,68.1749560157822,-4.91744096175151,-6.842571124273633,-13.603186973949562,-21.09959598845461,10.250348727766308,2.5299987792969034,3.134400740658151,6.096997070312511,0.027096231078076016,12.166897909546947,3.0620466506952937,9.131947489929729,-7.287629757236715,83.47831394361371,12.879045733328269,3.0349504196172203,7,-4.019996643066406,-9.855003356933594,-18.132495880126953,-20.654998779296875,-3.0399932861328125,2,-0.02225191170989327,-1.0234486293817167,177.72999572753906,2.315106289584248,176.19000244140625,2.2727470894228388,176.66000366210938,-0.02225191170989327
2847,2019-07-11,180.7400054931641,180.94000244140625,179.4600067138672,180.1199951171875,6986600.0,0.007975059695726427,1.9019402516193695,0.8493342530465889,74.07151267612143,70.36825410605104,-5.397548986473026,-7.960051813334871,-14.817345915241816,-22.186225943835296,10.724478955698853,1.6300048828125,2.724287186759881,7.06950454711918,0.18943286090410538,13.949576233334255,3.6294687040116287,10.509540390226732,-7.893875021259163,96.88963139272512,28.39015269775247,3.440035843107543,7,-5.010002136230497,-8.925003051757841,-19.562503814697294,-22.085006713867216,-2.5100097656250284,3,-0.004647624051950627,-3.6027465981063047,179.30999755859375,-1.0234486293817167,177.72999572753906,2.315106289584248,176.19000244140625,-0.004647624051950627
2848,2019-07-12,180.3300018310547,181.3500061035156,178.9199981689453,181.3500061035156,7196700.0,-0.0022684721126939866,3.7647014824900746,-1.6451406492258773,73.51534158314256,71.98129302467997,-3.979441669658115,-7.046558164907935,-14.13893702864948,-21.42423783337489,11.463465410454612,2.430007934570284,2.8673936435760083,6.110501098632824,-1.0639762742966354,13.284978471562283,2.523262412168094,9.697739785097554,-6.512606722809608,83.1404337529292,15.56777291021703,3.5872386864647248,7,-3.2849960327148438,-7.18499755859375,-19.15250015258789,-21.675003051757812,-0.589996337890625,4,-0.007098091090222858,1.9019402516193695,180.7400054931641,-3.6027465981063047,179.30999755859375,-1.0234486293817167,177.72999572753906,-0.007098091090222858
2849,2019-07-15,180.57000732421875,181.07000732421875,179.94000244140625,180.55999755859372,4490400.0,0.001330923810386908,1.2376117959874304,-0.00981345460532082,73.20440649889028,73.21958238967994,-3.4854740521973895,-6.7746450312602065,-14.048377209034413,-21.311920208242952,12.242387611483883,1.1300048828125,3.1904999207036724,5.805006408691412,-1.566144439433657,13.17615725681648,2.1194309846288775,9.490581832753946,-5.698046676635784,87.10746469672898,21.05670846411435,3.6855754240625345,7,-3.2450027465820312,-6.120002746582031,-18.577510833740234,-21.100013732910156,-1.3300018310546875,0,-0.023425878134528788,3.7647014824900746,180.3300018310547,1.9019402516193695,180.7400054931641,-3.6027465981063047,179.30999755859375,-0.023425878134528788
2850,2019-07-16,179.30999755859375,180.8800048828125,178.72999572753906,180.3699951171875,6800200.0,-0.006977957105371413,1.0672995099621467,-105.89634146311396,80.48591720638144,75.2501896452685,-1.5462262242126315,-5.003257091074801,-12.495286841918755,-19.691681415409192,12.85923007519679,2.1500091552734375,3.7134484546430713,4.057496643066401,-3.1521119668289543,11.267105252961755,0.4526923381187089,7.662300948014092,-3.5311105471802193,26.353595725342494,-41.68628156370942,3.6048043049476797,7,-1.3799972534179688,-4.859992980957031,-15.21249771118164,-16.824996948242188,1.6300048828125,1,-0.00390383669495864,1.2376117959874304,180.57000732421875,3.7647014824900746,180.3300018310547,1.9019402516193695,180.7400054931641,-0.00390383669495864
2851,2019-07-17,179.14999389648438,180.2100067138672,179.00999450683594,179.55999755859375,3994200.0,-0.0008923298437784055,-2.4782839451570102,0.38679679852594,80.85425837253734,75.78925293658122,-0.8711434620633725,-4.285631555145812,-12.045756425892819,-19.198580513495045,14.034486362243054,1.20001220703125,4.01548151384813,3.4039932250976506,-3.425455347095294,10.233441797290595,-0.010731060998836028,6.818717511194137,-2.591150212176558,16.030400978422467,-56.80182297671344,3.414724286096476,7,-1.2199935913085938,-4.699989318847656,-14.847492218017578,-16.459991455078125,0.94000244140625,2,-0.03148199599106494,1.0672995099621467,179.30999755859375,1.2376117959874304,180.57000732421875,3.7647014824900746,180.3300018310547,-0.03148199599106494
2852,2019-07-18,180.52999877929688,180.6199951171875,178.5800018310547,178.6300048828125,4736300.0,0.007703069661335826,-1.0399932861328125,-4.6340900632675845,82.47202648546515,76.68911897738539,-1.8745030419203772,-5.154947511469032,-13.047497122127027,-20.237115623703744,15.020427943259532,2.0399932861328125,4.30901124326175,4.291998291015631,-2.4205781293984785,11.00457471142974,0.9357100808085761,7.648286501222685,-3.300392356299966,70.39689316109913,-8.778362014187124,3.356288210207056,7,-2.2049942016601562,-6.079994201660156,-16.147502899169922,-17.63500213623047,-5.3000030517578125,3,-0.023597155794832236,-2.4782839451570102,179.14999389648438,1.0672995099621467,179.30999755859375,1.2376117959874304,180.57000732421875,-0.023597155794832236
2853,2019-07-19,179.24000549316406,181.83999633789062,179.13999938964844,181.83999633789062,5327100.0,-0.007145589624192428,1.0769280428186603,-1.3684206299490838,71.40706840847135,76.56711641846917,-0.20120878382135743,-3.6172388422176596,-11.404160959076648,-18.625334881949726,15.35459954668123,2.6999969482421875,4.505155663801219,2.7270050048828125,-4.0052941332193654,9.45930414298499,-0.6391445641682765,6.0931545739339015,-1.4335431148945474,20.245545221791087,-57.618550617879094,3.3661495690510943,7,-0.6700057983398438,-4.545005798339844,-14.85750961303711,-15.685012817382812,-1.6500091552734375,4,-0.005634957234273874,-1.0399932861328125,180.52999877929688,-2.4782839451570102,179.14999389648438,1.0672995099621467,179.30999755859375,-0.005634957234273874
2854,2019-07-22,180.57000732421875,180.97999572753903,179.13999938964844,179.63999938964844,4862100.0,0.007420228689434039,1.1028712931718863,-0.3576966189925643,73.29585300103574,76.21968390661404,-0.9438214697333933,-4.622698595005602,-12.327454084388194,-19.625422725276536,15.461457046943442,1.8399963378905966,4.399132011467316,3.7005065917968807,-3.10138841493756,10.502401598531321,0.2995590884296746,7.101454095164087,-2.118179512409853,61.04321614625995,-17.15866495242581,3.400947503367219,7,-0.36000823974609375,-5.875007629394531,-16.177509307861328,-16.31000518798828,-2.19000244140625,0,-0.004596565306465239,1.0769280428186603,179.24000549316406,-1.0399932861328125,180.52999877929688,-2.4782839451570102,179.14999389648438,-0.004596565306465239
2855,2019-07-23,180.8999938964844,181.2700042724609,179.05999755859375,180.88999938964844,7193000.0,0.00182747166683761,4.893231338881009,0.010746689855483481,71.25565279217344,75.61800411380209,-0.8681509627775483,-4.6350799322040075,-12.267526449774891,-19.634597438425516,15.781820174233374,2.210006713867159,4.365138832343973,3.677993774414091,-3.1953696928916884,10.55135724171987,0.24131204076118706,7.114675508066995,-1.9060591205024195,71.1655206953535,-4.706287591210568,3.4366817336528963,7,-0.6899948120117472,-6.204994201660185,-16.032497406005888,-16.639991760253935,-2.229995727539091,1,-0.009176276723758314,1.1028712931718863,180.57000732421875,1.0769280428186603,179.24000549316406,-1.0399932861328125,180.52999877929688,-0.009176276723758314
2856,2019-07-24,183.3300018310547,183.42999267578125,179.25,180.7899932861328,8169300.0,0.013432880135755054,2.0511004187828568,254.14045801454446,72.97297590611177,75.4959444726899,-2.9814885841790897,-6.4465634026289536,-14.162379755945949,-21.747961939160234,17.153271564283106,4.17999267578125,4.475966212921179,5.505501556396496,-1.2868319186497956,12.297835031442787,2.10933481887335,8.901668293919641,-1.4900054931640625,97.93832920663586,23.862760301131615,3.3961667375231435,7,-2.3250045776367188,-7.840003967285156,-17.452503204345703,-19.06999969482422,-2.160003662109375,2,-0.01303659720600947,4.893231338881009,180.8999938964844,1.1028712931718863,180.57000732421875,1.0769280428186603,179.24000549316406,-0.01303659720600947
2857,2019-07-25,181.58999633789062,183.9900054931641,181.3000030517578,183.8699951171875,6085800.0,-0.009491111524493112,1.134906025963935,-0.8976342949141546,65.8113668484537,74.63994727994668,-1.2384706396512968,-4.086758658462884,-11.98925029126491,-19.674106125678634,18.65616984879824,2.6900024414062784,4.342561946860286,3.2389961242675724,-2.9513434049648026,9.429335653499948,0.1438263596513707,6.334165888883774,-2.339996337890625,51.31835106300633,-19.362563282103395,3.0951697646161893,7,-0.30499267578125,-4.989990234375,-15.14999771118164,-17.329994201660156,-0.769989013671875,3,-0.008260366926870266,2.0511004187828568,183.3300018310547,4.893231338881009,180.8999938964844,1.1028712931718863,180.57000732421875,-0.008260366926870266
2858,2019-07-26,183.69000244140625,183.82000732421875,182.2100067138672,182.41000366210938,5056300.0,0.011564547309137474,1.0908982819095179,-0.56140327394895,71.77696334707383,74.48134248530042,-3.1421709692800732,-5.486738185856439,-13.70597349438907,-21.42450133402582,20.42486429898322,2.230010986328125,4.141820036678183,4.716001892089849,-0.9418774408880495,10.373881225067748,1.8870622256008858,7.544941558578813,-4.44000244140625,93.91475519432431,23.455069730756165,2.8289396664889517,7,-2.404998779296875,-6.534996032714844,-16.515003204345703,-19.43000030517578,-4.4900054931640625,4,-0.04605589091091544,1.134906025963935,181.58999633789062,2.0511004187828568,183.3300018310547,4.893231338881009,180.8999938964844,-0.04605589091091544
2859,2019-07-29,183.2100067138672,184.07000732421875,182.72999572753903,183.88999938964844,4621800.0,-0.002613074860686404,1.5769242055225172,-0.5312447845886084,66.95544367479202,72.97795653734603,-2.5125285758234384,-4.475388168260082,-12.907424930552963,-20.591901153124013,21.920871165828277,1.340011596679716,3.9245829418797484,3.7530059814453125,-1.59613677193218,9.102148734822805,1.0784346047565805,6.4275773581340445,-3.8652066040039017,82.83435261439502,15.023045732844395,2.6745713766887422,7,-1.8850021362304688,-6.0149993896484375,-15.16500473022461,-18.080001831054688,-1.4400024414062784,0,-0.0306752369959451,1.0908982819095179,183.69000244140625,1.134906025963935,181.58999633789062,2.0511004187828568,183.3300018310547,-0.0306752369959451
2860,2019-07-30,181.52999877929688,183.3800048828125,181.2700042724609,182.5399932861328,5236600.0,-0.009169848114214174,-1.7582004408141445,1.4853020375190737,56.82655510698953,70.30821173006295,-0.541434392887453,-2.316362768462511,-10.89667259014891,-18.549830481791588,22.558020324507808,2.110000610351591,3.700590410301402,1.693498229980463,-3.050316745329269,6.437313205290195,-0.6784092576744172,4.065405717635343,-1.9961903808593604,47.302807359663674,-17.761408451997013,2.37190748765487,7,-0.20499420166015625,-4.334991455078125,-13.049999237060547,-15.915000915527344,3.199996948242159,1,-0.01735247021245301,1.5769242055225172,183.2100067138672,1.0908982819095179,183.69000244140625,1.134906025963935,181.58999633789062,-0.01735247021245301
2861,2019-07-31,178.0,182.0500030517578,176.05999755859375,181.7899932861328,7981200.0,-0.01944581503351761,1.7795766495197567,3.752489009079784,42.53812405307983,65.87111145979792,3.1383095936118366,1.5050232172840765,-7.050141712410436,-14.6829229895676,22.680577673697538,5.9900054931640625,3.3727879663956912,-1.9725006103515739,-6.304366940244591,2.3593657195414437,-4.138433775298097,0.19343255459494912,6.07000732421875,24.219726294614283,-35.29784231175899,2.165933164946511,7,2.06500244140625,-0.80499267578125,-9.520000457763672,-12.385002136230469,7.740005493164091,2,0.0037640346569960403,-1.7582004408141445,181.52999877929688,1.5769242055225172,183.2100067138672,1.0908982819095179,183.69000244140625,0.0037640346569960403
2862,2019-08-01,179.1699981689453,182.3999938964844,178.1699981689453,179.19000244140625,8417300.0,0.0065730234210410465,-3.188105723544592,0.005278181503416123,46.96652168708353,63.155495157421484,1.9613662561654337,0.544064892980515,-7.8960588653455375,-15.558799406581329,22.261892948537295,4.399993896484403,3.0745653622324483,-0.9175025939941293,-5.018543082166417,3.1835378941781585,-2.968022838080259,1.1330176500920004,4.739808959960925,38.8264271998537,-16.971714845913404,2.050520244086137,8,0.8950042724609375,-1.9749908447265625,-10.624996185302734,-13.489997863769531,2.3800048828125,3,0.011162583135788884,1.7795766495197567,178.0,-1.7582004408141445,181.52999877929688,1.5769242055225172,183.2100067138672,0.011162583135788884
2863,2019-08-02,177.4199981689453,178.27000427246094,174.69000244140625,178.0,8264600.0,-0.009767260243815357,5.3928011879947135,28.993897787948132,42.36547241919248,59.71878620388334,3.82867442576503,2.4811299283926473,-5.8478817211575915,-13.538792975824379,22.73714988945888,4.4799957275390625,2.7347499740272667,-2.705502319335949,-6.685107861464871,1.2741032227929736,-4.69530509040041,-0.7156995482714876,6.332812768554675,29.104416912846006,-21.794216948409932,1.9898027710644604,8,1.9600067138671875,-0.2249908447265625,-8.874996185302734,-11.739997863769531,-1.0699920654296875,4,0.019163618477979316,-3.188105723544592,179.1699981689453,1.7795766495197567,178.0,-1.7582004408141445,181.52999877929688,0.019163618477979316
2864,2019-08-05,168.86000061035156,173.5,166.97999572753906,172.00999450683594,16858300.0,-0.04824708402061095,1.1272427663938507,5.431006813817053,31.292527784591627,55.278438980818706,11.793094324730788,11.029303884523898,3.0049827076712745,-4.767639573836448,23.841578320100837,10.44000244140625,1.9769830257569367,-10.898999786376947,-17.12228175293299,-4.675717819820903,-14.01064076965497,-7.787358803098925,14.530297987304664,11.463438007947593,-40.78269548779372,3.1116409832780225,8,6.665000915527344,6.665000915527344,-0.3149986267089844,-3.1800003051757812,6.1199951171875,0,0.06123413656589061,5.3928011879947135,177.4199981689453,-3.188105723544592,179.1699981689453,1.7795766495197567,178.0,0.06123413656589061
2865,2019-08-06,172.47999572753906,172.9499969482422,170.1300048828125,171.7899932861328,10281300.0,0.021437848537859017,2.4601025986669662,-0.21904881853147193,39.37560003402725,51.54539721725376,7.658489862275104,7.373888449308737,-0.31047160756162384,-8.180908155865609,24.605411231463105,4.089996337890625,1.584375187130803,-7.016504669189459,-13.996970746133343,-0.03603859224557482,-10.506737707661415,-3.5262716307175026,9.925684697910128,35.66796791893637,-20.285146946190295,3.4902330384719487,8,3.0450057983398438,3.0450057983398438,-3.9349937438964844,-6.799995422363281,5.5,1,0.05386136812988429,1.1272427663938507,168.86000061035156,5.3928011879947135,177.4199981689453,-3.188105723544592,179.1699981689453,0.05386136812988429
2866,2019-08-07,175.32000732421875,175.72999572753906,170.33999633789062,171.5,8292800.0,0.016465744822755868,1.3232835447866722,5.536222910216718,42.070029700054526,48.90747086743163,3.9814657701304554,4.447664288570081,-2.8411570594788316,-10.815698723204406,24.38342483645548,5.3899993896484375,1.0711799586726158,-3.9769935607910156,-11.203627290726558,3.249640169144527,-7.590310425758787,-0.36367669582324424,6.160132019355842,54.08568474071426,-0.03872086941866115,3.613316864967775,8,0.20499420166015625,0.20499420166015625,-6.060009002685547,-9.340011596679688,1.9499969482421875,2,0.05367321475134568,2.4601025986669662,172.47999572753906,1.1272427663938507,168.86000061035156,5.3928011879947135,177.4199981689453,0.05367321475134568
2867,2019-08-08,179.89999389648438,179.9499969482422,176.57000732421875,177.4600067138672,7602800.0,0.026123581912678606,1.661416187575468,0.6387388754853244,50.91309963263219,46.589263788049216,-0.9649309153404602,-0.20920667831674677,-7.020626490988292,-15.153764848858543,23.512787067554825,4.6299896240234375,0.6766272145135588,0.6449935913086051,-6.556046887095306,7.846034069712516,-2.9555266478933504,4.245513830510561,0.7101368301280786,99.61447149536119,39.50249763319559,3.6005202392019555,8,-4.374992370605469,-4.374992370605469,-10.362495422363281,-13.919998168945312,-3.7899932861328125,3,0.032462544718262265,1.3232835447866722,175.32000732421875,2.4601025986669662,172.47999572753906,1.1272427663938507,168.86000061035156,0.032462544718262265
2868,2019-08-09,179.0500030517578,180.10000610351562,177.85000610351562,179.6699981689453,5373700.0,-0.004724796406694987,2.0405179701837226,-0.25409769428480306,47.868753832349235,44.46852047222224,-0.9413318994664621,0.569153884081345,-5.772704775850201,-14.058432177959617,22.835680194782444,2.25,-0.01196685874481318,-0.14099731445313068,-7.324540636221315,7.042546007315053,-3.7327689753372226,3.4507743464309613,-12.07000732421875,91.99693428840251,30.680755460469697,3.5917716608840964,8,-3.8700027465820312,-3.5250015258789062,-8.787498474121094,-12.345001220703125,-2.600006103515625,4,0.013962580046856132,1.661416187575468,179.89999389648438,1.3232835447866722,175.32000732421875,2.4601025986669662,172.47999572753906,0.013962580046856132
2869,2019-08-12,176.33999633789062,178.64999389648438,175.60000610351562,177.44000244140625,7394400.0,-0.015135474267955251,-1.3643439277983465,1.7742173656231541,44.00631370362492,43.04404920518173,0.7729667372355209,3.1052162938667607,-2.6419532427813692,-11.102939089626545,22.30567988640399,3.4499969482421875,-0.5925892837167908,-2.6395034790039062,-9.900757013624826,4.621750055617014,-6.27013024631438,0.9911232883065679,-9.097600402832029,62.2867672491636,2.12490408821364,3.6306267673104613,8,-1.6500015258789062,-0.8149948120117188,-6.0574951171875,-9.614997863769531,-1.0500030517578125,0,5.676401175502832e-05,2.0405179701837226,179.0500030517578,1.661416187575468,179.89999389648438,1.3232835447866722,175.32000732421875,5.676401175502832e-05
2870,2019-08-13,178.61000061035156,178.9199981689453,174.2100067138672,174.38999938964844,6667700.0,0.012872883745054242,-1.0567708576264185,-3.8363434595644335,43.76979855822991,43.18090192797619,-2.1845241616050544,0.8222376941370158,-4.368150814476223,-13.144497500967503,22.438371120536637,4.709991455078125,-1.4953209526116211,-0.3344993591308594,-7.595793500226961,6.926794781965242,-3.965146429678896,3.296147711417177,-11.110452471923821,84.73356555019136,28.137745981838464,3.630647070548046,8,-3.9200057983398438,-3.0849990844726562,-8.327499389648438,-11.885002136230469,-2.649993896484375,1,-0.020323637368612868,-1.3643439277983465,176.33999633789062,2.0405179701837226,179.0500030517578,1.661416187575468,179.89999389648438,-0.020323637368612868
2871,2019-08-14,173.50999450683594,177.25,173.16000366210938,176.24000549316406,7293500.0,-0.02855386644693869,-1.3848426072566151,-0.6469218475423233,40.20368482686789,42.42947561017445,2.4715000034091474,5.774084854846592,1.1073642814729112,-7.799792347729692,22.656439112534198,5.4499969482421875,-2.4399875182878077,-5.152505493164057,-12.8075899002815,2.5025789139533856,-8.980047696722778,-1.3249632896053356,-5.758437209106432,5.043093971241371,-50.0631235617709,3.8275422035587225,8,0.03000640869140625,2.0150070190429688,-2.7974929809570312,-6.3549957275390625,0.5500030517578125,2,0.025762211758510567,-1.0567708576264185,178.61000061035156,-1.3643439277983465,176.33999633789062,2.0405179701837226,179.0500030517578,0.025762211758510567
2872,2019-08-15,176.27000427246094,177.02000427246094,173.52000427246094,174.25999450683594,6698000.0,0.015906920944062763,-1.0057362714235747,-0.7362643504700582,41.145588845281374,42.29393299085099,-0.8304667700914763,2.823316153924992,-1.335970714989486,-10.295930686020654,23.099142776120356,3.510009765625,-3.0641449253192263,-2.1794960021972543,-9.852834856014653,5.493842851620144,-6.016165429105968,1.6571734247114591,-8.271477998615723,44.81267314542017,-5.162096187331656,3.8366694269087023,8,-2.7300033569335938,-0.7450027465820312,-3.8975067138671875,-7.9300079345703125,-1.3600006103515625,3,0.00567311496999956,-1.3848426072566151,173.50999450683594,-1.0567708576264185,178.61000061035156,-1.3643439277983465,176.33999633789062,0.00567311496999956
2873,2019-08-16,178.22999572753906,178.75,177.1999969482422,178.0,8312200.0,0.011119256864875027,1.4409414761326909,0.11442517915705089,44.2600156457091,43.7347649754196,-2.9764863360224467,0.826133912160401,-2.9993069611457486,-12.014220080042264,22.948903030884317,2.4799957275390625,-3.104432173591249,-0.16900405883788494,-7.833726957602636,7.495718839926866,-4.00136550822026,3.6633573905444905,-9.98943985710045,88.02077952353326,40.45918364590274,3.832361449382372,8,-3.114990234375,-2.7049942016601562,-4.457492828369141,-9.549995422363281,-3.75,4,-0.01189471563713862,-1.0057362714235747,176.27000427246094,-1.3848426072566151,173.50999450683594,-1.0567708576264185,178.61000061035156,-0.01189471563713862
2874,2019-08-19,179.74000549316406,180.4199981689453,178.1199951171875,180.4199981689453,5285000.0,0.008472253839546529,5.764787721030428,-2.956544815232535,47.928728294367104,44.68511255990181,-3.1076705924521946,-0.7897359280008516,-4.289903535123187,-13.254048794569599,22.608006567893995,2.3000030517578125,-3.3092694201813515,1.3825057983398494,-6.241603726468838,9.006615323148537,-2.4295489640644803,5.194560560744179,-11.26226061806392,90.63370261312215,41.26145967835774,3.8120547624043413,8,-4.360008239746094,-4.215003967285156,-4.645000457763672,-10.855003356933594,-4.4600067138671875,0,-0.018304264183673924,1.4409414761326909,178.22999572753906,-1.0057362714235747,176.27000427246094,-1.3848426072566151,173.50999450683594,-0.018304264183673924
2875,2019-08-20,179.24000549316406,180.6300048828125,178.49000549316406,179.42999267578125,3793600.0,-0.0027817958424343203,-1.532562863979053,0.2793959249618526,51.543062777866176,45.73767179076977,-1.729831588399918,-0.443197498138602,-3.5965998994381607,-12.491217455883884,22.12484020491171,2.1399993896484375,-3.283756236703823,0.9655052185058537,-6.577776635512095,8.508787072523802,-2.8061357085031204,4.737146145514828,-10.284570486310116,81.39224682057547,27.647095973915924,3.771640927008969,8,-2.345001220703125,-3.7150039672851562,-3.3525009155273438,-10.355003356933594,-3.5900115966796875,1,-0.022037559060339884,5.764787721030428,179.74000549316406,1.4409414761326909,178.22999572753906,-1.0057362714235747,176.27000427246094,-0.022037559060339884
2876,2019-08-21,180.94000244140625,181.69000244140625,180.2400054931641,180.69000244140625,3695900.0,0.009484472752412598,-1.5217472069634275,-1.3158782427114288,52.17391793239132,45.87776271296522,-2.848328594671841,-2.4574210550231896,-5.063111942125602,-13.940099484734958,20.80471781193372,2.4499969482421875,-2.0694618029095864,2.7850021362304744,-4.492091432287367,10.062095704748316,-0.8535446480284463,6.423548920489395,-11.284093241994782,90.8200713820133,33.734230511202206,3.6385467842589168,8,-3.5149993896484375,-5.415000915527344,-4.75,-12.055000305175781,-6.94000244140625,2,-0.02752291179586852,-1.532562863979053,179.24000549316406,5.764787721030428,179.74000549316406,1.4409414761326909,178.22999572753906,-0.02752291179586852
2877,2019-08-22,180.08999633789062,182.3300018310547,178.61000061035156,181.9499969482422,6659900.0,-0.004697723510813434,1.839684342331324,-7.44000244140625,53.353425407312955,46.48717066573897,-2.199876851675782,-1.8188041015793601,-4.025948624935012,-12.858456560035393,19.40677964724149,3.720001220703125,-1.288980836847827,2.009996032714838,-5.147979912090136,9.167971977519812,-1.5689919396876633,5.588984005117339,-9.471359679119587,56.33521713265913,-4.112866668333503,3.5789879724024924,8,-2.3449935913085938,-4.564994812011719,-3.899993896484375,-11.204994201660156,-8.080001831054688,3,-0.03348325227339777,-1.5217472069634275,180.94000244140625,-1.532562863979053,179.24000549316406,5.764787721030428,179.74000549316406,-0.03348325227339777
2878,2019-08-23,175.22999572753906,180.5,174.24000549316406,179.5500030517578,7051900.0,-0.02698651068454172,1.0128595750109166,2.3225838207667127,58.82026075573018,48.133164782639554,2.303509731310271,2.5032393788739853,1.040806972136437,-7.80103115775438,18.295710181489323,6.2599945068359375,-0.878607675838083,-2.427004241943365,-9.177376702147427,4.323368218260697,-5.802190472045396,0.948181988158666,-3.440222551539648,12.237214864217464,-52.15959612549628,3.3751862301020306,8,2.5150070190429688,0.29500579833984375,1.1575088500976562,-6.344993591308594,-0.94000244140625,4,-0.0018261260813315916,1.839684342331324,180.08999633789062,-1.5217472069634275,180.94000244140625,-1.532562863979053,179.24000549316406,-0.0018261260813315916
2879,2019-08-26,177.58999633789062,177.6699981689453,175.35000610351562,176.41000366210938,7754400.0,0.013468017279536282,2.4626841877519414,-0.27314598962969244,57.331416754709316,49.64001124891504,0.15585858898529636,-0.31556539971532516,-1.0907460751075462,-9.958737180101195,17.04680413388841,2.44000244140625,-1.1155585247037152,0.21399688720703125,-6.010490230480002,6.438484004894065,-2.8982466716364854,3.326240446050548,-4.746200296385695,41.40905267208112,-25.522046153401902,3.1122435588435096,8,0.15500640869140625,-2.0649948120117188,-0.9574966430664062,-8.459999084472656,-7.7599945068359375,0,-0.017512251109202848,1.0128595750109166,175.22999572753906,1.839684342331324,180.08999633789062,-1.5217472069634275,180.94000244140625,-0.017512251109202848
2880,2019-08-27,178.3800048828125,179.19000244140625,176.94000244140625,178.32000732421875,4022100.0,0.004448496881652941,1.67858310626703,0.05084570423627994,54.66462782066467,51.24678269267024,-0.7489677528344316,-1.4268171700359176,-1.6351930058607707,-10.526710362358358,16.443398974115222,2.25,-1.1515527213558698,1.1615051269531307,-4.7730738778453485,7.09608413175161,-1.805784375446109,4.12879462935237,-4.587588262352597,51.17430486659399,-16.66363431689866,2.9672895023992334,8,-0.4550018310546875,-2.8550033569335938,-0.9275054931640625,-9.250007629394531,-5.510009765625,1,-0.017378663631903102,2.4626841877519414,177.58999633789062,1.0128595750109166,175.22999572753906,1.839684342331324,180.08999633789062,-0.017378663631903102
2881,2019-08-28,178.6699981689453,178.99000549316406,176.02999877929688,176.99000549316406,4401900.0,0.0016257051137729128,1.5517218699850044,28.001017293997965,47.84287153994818,51.990925214299885,-0.25707474445198386,-1.7539691514194828,-1.6621654034174185,-10.590887425936472,17.45577059137506,2.9600067138671875,-0.7806604279438147,1.4179985046386605,-4.542661878489241,7.378658887766562,-1.5623316869252903,4.398328696202611,-4.0238230274259195,54.75889593463425,-8.685285962977332,2.980330191563952,8,-0.3849945068359375,-3.1449966430664062,-1.217498779296875,-9.540000915527344,-2.69000244140625,2,-0.01690269381211562,1.67858310626703,178.3800048828125,2.4626841877519414,177.58999633789062,1.0128595750109166,175.22999572753906,-0.01690269381211562
2882,2019-08-29,181.1699981689453,181.38999938964844,179.30999755859375,180.3999938964844,4679200.0,0.01399227640689893,2.438000479198981,0.45833787465938364,53.51457678157291,53.019209784951414,-2.222650833936399,-4.317828998667096,-3.910126962278696,-12.84983810677852,18.393680924121366,2.720001220703125,-0.4892390622782443,3.817998504638666,-2.341922666811172,9.977919676088504,0.7380379189137614,6.897959090363571,-5.755440358472384,96.92305722370898,35.55843178112962,3.079960585724912,8,-2.8849945068359375,-5.644996643066406,-2.9225006103515625,-11.245002746582031,-6.2700042724609375,3,-0.03957607904957372,1.5517218699850044,178.6699981689453,1.67858310626703,178.3800048828125,2.4626841877519414,177.58999633789062,-0.03957607904957372
2883,2019-08-30,180.82000732421875,182.17999267578125,179.6699981689453,181.9900054931641,4061200.0,-0.0019318366631554396,2.2387599799171087,-1.5194697104810395,58.05756840927778,54.14463646438593,-1.6389876164413408,-3.9000134143661853,-3.4052938716690164,-12.254234571327572,18.142658437609636,2.5099945068359375,0.42889599501725684,3.298007202148426,-3.0544715880154456,9.650485992312298,0.12176780706647605,6.474246597230376,-4.790008544921875,80.08802305578517,18.061779634396324,3.1762393950819416,8,-2.535003662109375,-5.295005798339844,-1.87750244140625,-10.615005493164062,-8.400009155273438,4,-0.048722555361841335,2.438000479198981,181.1699981689453,1.5517218699850044,178.6699981689453,1.67858310626703,178.3800048828125,-0.048722555361841335
2884,2019-09-03,179.1999969482422,181.25,179.10000610351562,180.5200042724609,4644000.0,-0.00895924295076378,-1.8289597847692092,1.128213153879208,51.086548448157245,54.09391264997383,-0.11581183764366187,-1.5448427931167714,-1.636401925525064,-10.412622999826283,16.202822303589794,2.149993896484375,1.1215819605594675,1.160997009277338,-3.740583805473591,6.062577824028267,-1.2897933980981406,3.6117874166528168,-2.5399978637695426,51.54473682904681,-7.294855555746722,2.45079040737547,9,-0.9149932861328125,-3.6749954223632812,0.020008087158203125,-8.829994201660156,-4.3199920654296875,1,-0.02739957447391872,2.2387599799171087,180.82000732421875,2.438000479198981,181.1699981689453,1.5517218699850044,178.6699981689453,-0.02739957447391872
2885,2019-09-04,181.7700042724609,182.1999969482422,180.0500030517578,180.8999938964844,4154800.0,0.014341558973134383,1.4855482152464785,-0.6590951125907142,66.7749820576164,55.716253108332175,-2.5582221780168197,-3.566011988920735,-4.037812020179928,-12.73265796682307,14.053730397400411,3.0,1.6178831585792182,3.266503906249966,-1.154111706332145,7.687119518832077,1.0561960999589246,5.476811712541007,-4.543004913330066,93.03091080406625,26.255118281338838,2.21030780629105,9,-3.485000610351534,-6.590003967285128,-2.5099983215331747,-11.360000610351534,-6.889999389648409,2,-0.06568741905022446,-1.8289597847692092,179.1999969482422,2.2387599799171087,180.82000732421875,2.438000479198981,181.1699981689453,-0.06568741905022446
2886,2019-09-05,184.72999572753903,185.67999267578125,183.3800048828125,183.72999572753903,6386800.0,0.01628426795128024,-1.7058971367023614,1.1494115790028288,67.04268525098914,57.23728197985175,-5.50273784285659,-6.097506913592184,-6.708483083385602,-15.451348595261635,12.939878750067502,3.909988403320341,1.9019715402353086,5.75599594116207,0.7923178944082849,10.719673987915854,3.2741569177851773,8.237834964538962,-6.9926961212158005,85.56232694689052,15.34705921003382,2.4818390233768914,9,-4.769996643066378,-8.400001525878878,-5.4699897766113,-14.319992065429659,-7.669998168945284,3,-0.06420181283306059,1.4855482152464785,181.7700042724609,-1.8289597847692092,179.1999969482422,2.2387599799171087,180.82000732421875,-0.06420181283306059
2887,2019-09-06,185.7400054931641,186.7100067138672,184.5500030517578,184.7400054931641,7990900.0,0.005467491955744697,-2.1304290137106183,1.0,65.7310467121724,58.00514708612311,-6.288291268135538,-7.006807349210817,-7.404378513688954,-16.224508410787706,13.180071307249214,2.160003662109375,2.0833684692839824,6.474005126953159,0.6657160377829143,12.282294216123404,3.569860582368051,9.378149671538267,-7.049582718505889,87.25359864776298,18.493733268290285,2.9041445445851184,9,-4.709999084472685,-8.895004272460966,-7.110000610351591,-15.330001831054716,-8.380004882812528,4,-0.052546621497673196,-1.7058971367023614,184.72999572753903,1.4855482152464785,181.7700042724609,-1.8289597847692092,179.1999969482422,-0.052546621497673196
2888,2019-09-09,181.5500030517578,187.0500030517578,179.50999450683594,186.9199981689453,7290500.0,-0.022558427465753983,1.6785087053619827,-5.3699951171875,53.408655951613284,57.569284774668,-1.2376720343269767,-2.7614911306081638,-2.94795396182667,-11.816262923167756,13.323541421416577,7.540008544921875,2.012532708519899,2.1590026855468807,-3.7366615305710127,8.054666901664774,-0.788829422512066,5.106834793605827,5.160003662109375,30.817583505914463,-33.722329555989994,2.947832108058943,9,-0.01000213623046875,-4.535003662109375,-2.9199981689453125,-11.139999389648438,-2.8000030517578125,0,-0.03662907762869938,-2.1304290137106183,185.7400054931641,-1.7058971367023614,184.72999572753903,1.4855482152464785,181.7700042724609,-0.03662907762869938
2889,2019-09-10,176.35000610351562,179.6999969482422,173.80999755859375,179.41000366210938,15255200.0,-0.0286422300238669,2.236277509955984,0.5698324657316269,45.37600323437343,56.53721537619119,4.210739040960988,2.5711166624375323,2.388741511721719,-6.429398219211976,13.363438501431796,7.7400054931640625,1.8117461622633755,-3.041494750976568,-8.93607002917065,2.8530805272175144,-5.988782390073624,-0.0942071118795127,10.699996948242188,19.18434660947312,-41.43832651811907,2.9472876390970417,9,4.079994201660156,0.6649932861328125,1.9375,-5.94000244140625,1.519989013671875,1,-0.022285272461308736,1.6785087053619827,181.5500030517578,-2.1304290137106183,185.7400054931641,-1.7058971367023614,184.72999572753903,-0.022285272461308736
2890,2019-09-11,174.97999572753906,177.92999267578125,174.4499969482422,177.39999389648438,9113600.0,-0.007768700473831491,1.0,0.7908497057943552,40.36222318179016,55.706032225284744,5.640944319395061,3.852765709504979,3.869776430652678,-4.8741187305086555,13.100811480189185,3.4799957275390625,1.7120608925060026,-4.230004882812494,-10.440952301091727,1.9809425354667383,-7.335478591952096,-1.1245311736728922,12.07000732421875,8.836840509993696,-45.98463616797612,3.105473709139609,9,5.450004577636719,3.6100082397460938,0.5450057983398438,-4.5699920654296875,2.9600067138671875,2,-0.0005714415771403969,2.236277509955984,176.35000610351562,1.6785087053619827,181.5500030517578,-2.1304290137106183,185.7400054931641,-0.0005714415771403969
2891,2019-09-12,177.97999572753906,179.41000366210938,176.67999267578125,176.85000610351562,7748800.0,0.01714481696908532,-2.714259022825647,-0.4669382144681173,46.80979865517883,54.96105687790762,2.830423709312953,1.2699272266433468,0.9747516250671424,-7.6733558352741795,12.45427370673758,4.4300079345703125,1.5977860526840573,-1.453504943847662,-7.096556919339065,4.189547031643741,-4.2750309315933634,1.3680210438980396,8.540407104492175,31.495441381035082,-22.178892611244972,2.8215259877457015,9,2.4500045776367188,0.7150039672851562,-2.4549942016601562,-7.5699920654296875,-2.269989013671875,3,-0.017417636358819766,1.0,174.97999572753906,2.236277509955984,176.35000610351562,1.6785087053619827,181.5500030517578,-0.017417636358819766
2892,2019-09-13,177.27000427246094,178.77000427246094,176.02000427246094,178.64999389648438,6103200.0,-0.003989164356229202,2.3950399834226563,-1.221240969549659,53.52698409013445,54.45765862022503,3.273239269353695,2.1699309133335305,1.7323742964359212,-6.784810629391558,11.82026695696843,2.75,1.5397939073029931,-2.21349639892577,-7.755340596874618,3.328347799023078,-4.9844184979001795,0.5574257000486398,8.741982348632803,26.132970380213372,-31.428653523329473,2.7709220989744208,9,3.1599960327148438,2.8349990844726562,-1.7450027465820312,-6.8600006103515625,-0.8400115966796875,4,-0.001184671454875219,-2.714259022825647,177.97999572753906,1.0,174.97999572753906,2.236277509955984,176.35000610351562,-0.001184671454875219
2893,2019-09-16,176.11000061035156,177.1999969482422,175.50999450683594,176.1699981689453,4253600.0,-0.00654371091640793,-1.6825227669056384,0.04347681862913124,47.330456623945395,54.04031508420149,4.129084709830693,3.3338970554549974,2.9342815713918355,-5.448471482193298,11.767003963283312,1.760009765625,1.7034914938989232,-3.267500305175787,-8.988499212172428,2.453498601820854,-6.127999758674122,-0.40700085167745215,9.413906448242187,39.0492918522203,-19.70639619985812,2.860499453498323,9,4.319999694824219,3.9950027465820312,-0.5849990844726562,-5.6999969482421875,-5.25,0,0.007097836554811332,2.3950399834226563,177.27000427246094,-2.714259022825647,177.97999572753906,1.0,174.97999572753906,0.007097836554811332
2894,2019-09-17,176.4499969482422,178.25999450683594,175.0399932861328,176.8300018310547,5924700.0,0.0019305907484656881,-1.0124930858875814,6.333672431332655,46.461298804196815,51.783239167154875,3.752604417038498,2.882574885630163,2.6561554574910247,-5.600860500813923,12.12221747597724,3.220001220703125,1.4725314997943144,-2.763003540039051,-8.627514960334764,3.101507880256662,-5.6952592501868935,0.16925217010879123,8.605353730351567,40.32252606449906,-18.591086012900107,2.9322557101478526,9,3.9800033569335938,3.6550064086914062,-1.0974960327148438,-6.0399932861328125,-5.1299896240234375,1,0.013034871587062069,-1.6825227669056384,176.11000061035156,2.3950399834226563,177.27000427246094,-2.714259022825647,177.97999572753906,0.013034871587062069
2895,2019-09-18,175.2899932861328,177.17999267578125,172.8300018310547,177.08999633789062,9542500.0,-0.006574121179778958,3.393939627468962,4.736789270799871,43.99430859393641,49.22230842748235,4.354696330253944,3.9331343873746505,3.8161794476276327,-4.288587326474897,12.728137302746767,4.3499908447265625,1.0646720178328053,-3.7255065917968864,-9.84662575090897,2.3956125673151973,-6.786066171352928,-0.6649470122408445,9.315543267660928,37.385877971462826,-21.142279600201512,3.0605595795560476,9,4.6500091552734375,4.6500091552734375,-0.1824951171875,-4.8799896240234375,0.8700103759765625,2,0.014718477550759168,-1.0124930858875814,176.4499969482422,-1.6825227669056384,176.11000061035156,2.3950399834226563,177.27000427246094,0.014718477550759168
2896,2019-09-19,175.9600067138672,177.41000366210938,175.61000061035156,176.1999969482422,6964500.0,0.0038223141844764275,-2.829783780274008,0.13332768193955835,40.098848545515935,46.37428640896496,2.581283954290143,3.0260498959156052,3.1030364072432803,-4.820369217353488,13.671474206787016,2.1200103759765625,1.0144190697422744,-2.806493377685541,-9.002685490957447,3.3896987355863644,-5.904589434321508,0.2916026789504258,7.938997756562202,52.69366323815004,-0.9374059322150288,3.0980960566359586,9,3.9799957275390625,3.9799957275390625,-0.852508544921875,-5.5500030517578125,1.8899993896484375,3,0.011252532689196793,3.393939627468962,175.2899932861328,-1.0124930858875814,176.4499969482422,-1.6825227669056384,176.11000061035156,0.011252532689196793
2897,2019-09-20,174.05999755859375,177.6300048828125,173.9499969482422,177.39999389648438,12820400.0,-0.010797960234015469,-1.0674216057743413,13.917217700915565,37.867913657086426,44.64753726512864,2.961703151889452,4.691689260831197,4.890847955332163,-2.7962444140592027,14.336692389773281,3.6800079345703125,0.21693141218872825,-4.405002593994141,-10.909207935827482,2.0992027478392004,-7.657105264910825,-1.152899923077456,9.174866753473168,22.651885572978138,-26.49108444398241,3.2521026709166763,9,2.2050018310546875,5.8800048828125,0.472503662109375,-3.649993896484375,5.779998779296875,4,0.009479542562431664,-2.829783780274008,175.9600067138672,3.393939627468962,175.2899932861328,-1.0124930858875814,176.4499969482422,0.009479542562431664
2898,2019-09-23,174.91000366210938,175.25,172.7899932861328,172.89999389648438,8803500.0,0.0048834086834310675,-1.2062731788759187,-0.6017999908629905,42.081973759880334,44.28153399018497,1.1965963825324764,4.022728358406198,3.9494257839186844,-3.4897459647972937,14.08203270210854,2.4600067138671875,-0.8725642322425529,-3.53899688720702,-10.078188701629813,3.000194927215773,-6.808592794418416,-0.2694009799956234,7.700568901096801,38.75703661550649,-9.665643825265136,3.269595907211393,9,1.1899948120117188,5.0099945068359375,-0.37750244140625,-3.5500030517578125,2.720001220703125,0,0.008690120529687873,-1.0674216057743413,174.05999755859375,-2.829783780274008,175.9600067138672,3.393939627468962,175.2899932861328,0.008690120529687873
2899,2019-09-24,174.47999572753906,177.1999969482422,173.39999389648438,176.11000061035156,10039900.0,-0.0024584524930947316,-1.00527413419652,-0.8109437629053808,35.39078945598088,43.72915246509504,1.4901531414951137,4.435191100810613,4.273398841381891,-2.8774799783513174,13.588591991903593,3.8000030517578125,-2.0939215926318866,-3.81350479125976,-10.582573706209217,2.9555641236896975,-7.198039248734489,-0.42897033378503124,7.344930493501238,34.91732215198852,-7.537916420866175,3.3845344574747265,9,1.6200027465820312,5.44000244140625,0.8400077819824219,-1.0999908447265625,4.7700042724609375,1,-0.020747336117776682,-1.2062731788759187,174.91000366210938,-1.0674216057743413,174.05999755859375,-2.829783780274008,175.9600067138672,-0.020747336117776682
2900,2019-09-25,175.27999877929688,175.6699981689453,172.38999938964844,173.8000030517578,7797300.0,0.004585070330968222,1.9026608422061833,-0.9079701190743653,29.26727857902796,41.77998356774495,0.8238135938602795,3.574291227549878,3.4150909038164627,-3.503412427363031,13.652773679797104,3.279998779296875,-2.7182046351066163,-2.858501434326172,-9.759906389989169,4.042903521336825,-6.30920391215767,0.5922010435053267,5.822132806950833,55.152602290563145,17.400357729629285,3.450702477831502,9,0.3000030517578125,4.44000244140625,0.1725006103515625,-0.774993896484375,3.5800018310546875,2,-0.0225923749581054,-1.00527413419652,174.47999572753906,-1.2062731788759187,174.91000366210938,-1.0674216057743413,174.05999755859375,-0.0225923749581054
2901,2019-09-26,175.64999389648438,176.4499969482422,174.61000061035156,175.64999389648438,10419000.0,0.0021108804185545615,1.2999866486105018,0.0,27.223490915353437,38.857373214991505,0.09895643199712367,3.126754702340463,2.995046341402656,-3.6992504425122377,13.414389023858122,1.839996337890625,-2.686168936260742,-2.3375061035156364,-9.321604682179952,4.64659247514868,-5.829555392847794,1.1545431858165216,4.580924470103412,62.21357040729859,29.453782326776064,3.492049289332161,9,-0.3249969482421875,4.07000732421875,0.5600090026855469,-0.12499237060546875,5.279998779296875,3,0.002903556978917754,1.9026608422061833,175.27999877929688,-1.00527413419652,174.47999572753906,-1.2062731788759187,174.91000366210938,0.002903556978917754
2902,2019-09-27,174.0,176.8300018310547,172.36000061035156,176.6999969482422,9212600.0,-0.009393646193103566,2.02026424451123,-100.0,30.74964031799857,37.01506029210852,1.3816114011269178,4.439672875721499,4.53029731975667,-1.849874129544105,14.105509926924531,4.470001220703125,-2.3956683637817946,-3.62900009155274,-10.661184367189037,3.403184184083557,-7.145092229370874,-0.11290795373460583,5.446826468893846,33.88431054811882,0.8425424024069557,3.5160921378181453,9,1.30999755859375,5.7050018310546875,2.4750022888183594,1.5250015258789062,4.9499969482421875,4,0.02212647185928529,1.2999866486105018,175.64999389648438,1.9026608422061833,175.27999877929688,-1.00527413419652,174.47999572753906,0.02212647185928529
2903,2019-09-30,172.00999450683594,175.4499969482422,172.00999450683594,174.1699981689453,16464000.0,-0.011436813179103833,-2.185182045521977,0.8000022605638977,36.76828933571395,35.938059240054876,3.0495637294255857,6.045783264487113,6.421656808463695,0.32118442802723735,15.09913340191683,3.44000244140625,-2.6261678423210526,-5.178504943847656,-12.468080122010718,2.111070234315406,-8.823292532929202,-1.533717354766111,6.5864128590328335,0.0,-33.35730813703124,3.6447875890815378,9,2.8100051879882812,7.5200042724609375,4.625007629394531,3.5150070190429688,4.3600006103515625,0,0.04552062136565849,2.02026424451123,174.0,1.2999866486105018,175.64999389648438,1.9026608422061833,175.27999877929688,0.04552062136565849
2904,2019-10-01,174.2899932861328,174.82000732421875,172.82000732421875,173.02000427246094,8146200.0,0.013255036638038398,-1.395234092321187,-0.5879568798654968,48.006928589688215,36.383905906249524,0.48159121458780874,3.5616883719112877,4.024595448717548,-1.7474963761610525,15.992150896310958,2.8100128173828125,-3.0384620846258485,-2.653005981445318,-9.98792411073535,4.681912147844713,-6.320465046090334,1.0144530831996974,3.3843162794713635,47.302807359663674,10.395877753572151,3.6674590646450156,10,0.5300064086914062,5.2400054931640625,2.3450088500976562,1.2350082397460938,2.480010986328125,1,0.01916353046842101,-2.185182045521977,172.00999450683594,2.02026424451123,174.0,1.2999866486105018,175.64999389648438,0.01916353046842101
2905,2019-10-02,169.8300018310547,172.94000244140625,168.58999633789062,172.63999938964844,10596200.0,-0.025589486642277448,1.5513204879227485,-2.2126156433978132,28.28986303686169,35.07179640528794,4.565773799753316,7.463982477936099,8.302647175072707,2.885653183077409,17.528889944566878,5.6999969482421875,-3.284828075844871,-6.515997314453131,-14.134830435854553,1.102835806948292,-10.325413875153828,-2.7065807537524336,7.051303626321925,15.048600321841722,-21.6116244292563,3.8094165607007104,10,3.279998779296875,7.989997863769531,6.805000305175781,5.694999694824219,8.599990844726562,2,0.05546722055809816,-1.395234092321187,174.2899932861328,-2.185182045521977,172.00999450683594,2.02026424451123,174.0,0.05546722055809816
2906,2019-10-03,172.8699951171875,173.13999938964844,168.6300048828125,169.91000366210938,7242800.0,0.017900213468506898,1.5771397181919642,-1.0533786572253958,39.57344857684817,35.26130028526146,1.1637478985055907,3.6785095196342468,5.033949540662917,0.09222238967998919,18.812575793965014,4.5099945068359375,-3.483121099912381,-2.8830039978027457,-9.53969292848521,3.7736849328797177,-6.211348463143992,0.4453404675385002,2.6847008810713646,51.94169813172548,13.373592733246056,3.3283444653412366,10,0.02500152587890625,4.950004577636719,3.8550071716308594,2.6550064086914062,6.100006103515625,3,0.03465034802079714,1.5513204879227485,169.8300018310547,-1.395234092321187,174.2899932861328,-2.185182045521977,172.00999450683594,0.03465034802079714
2907,2019-10-04,175.97999572753906,176.52000427246094,174.44000244140625,174.67999267578125,6027600.0,0.01799040144730335,-1.3371023462748493,0.43919148804552904,49.717993970631646,36.10974697534494,-1.8386089275292647,-0.21099503994230417,1.7827618324192258,-2.796613541266879,19.48836946882723,3.6500091552734375,-3.4429132062930137,0.7149971008300895,-4.009585916193544,5.439580117853723,-1.647294407681727,3.077288609341906,-7.3899993896484375,93.19031520047105,52.42417516248019,2.3622915085118112,10,-3.0849990844726562,1.8400039672851562,0.9250068664550781,-0.45499420166015625,3.55999755859375,4,0.028128179727348268,1.5771397181919642,172.8699951171875,1.5513204879227485,169.8300018310547,-1.395234092321187,174.2899932861328,0.028128179727348268
2908,2019-10-07,174.89999389648438,175.69000244140625,173.8000030517578,174.66000366210938,5248300.0,-0.006137071583561138,1.0769140480901438,0.18460743922908085,46.74232555514293,37.371028764140725,-0.84951151262689,0.36391871518966923,2.63841604676432,-1.5406769105624676,20.686589751310123,2.17999267578125,-3.3700143769378315,-0.03250427246092613,-3.7160042955223673,3.650995750600515,-1.8742542839916325,1.8092457390697803,-6.269989013671875,79.57113801974597,37.14820737821504,1.841750011530717,10,-2.1899948120117188,2.9200057983398438,2.0050086975097656,0.6250076293945312,4.8400115966796875,0,0.023156107450494456,-1.3371023462748493,175.97999572753906,1.5771397181919642,172.8699951171875,1.5513204879227485,169.8300018310547,0.023156107450494456
2909,2019-10-08,172.4199981689453,174.63999938964844,171.8800048828125,173.57000732421875,5336500.0,-0.014179507227466637,-1.4753361387662938,-4.7918997965412,44.28515869495203,39.039682110354505,1.4612050367909433,2.67135363867348,4.876094893097928,1.0694069887101136,20.901008720240128,3.019989013671875,-3.119155411212944,-2.3159996032714787,-6.099061531660766,1.4670623251178085,-4.207530567466108,-0.4244686390768493,-3.6321932983398426,48.297578800117755,5.021139361442501,1.8915309641946416,10,0.29000091552734375,5.400001525878906,4.485004425048828,3.1050033569335938,6.9900054931640625,1,0.022909157813421288,1.0769140480901438,174.89999389648438,-1.3371023462748493,175.97999572753906,1.5771397181919642,172.8699951171875,0.022909157813421288
2910,2019-10-09,174.8800048828125,175.99000549316406,173.63999938964844,174.11000061035156,6277300.0,0.014267525461035824,-1.7485343589102946,-0.6695636021070229,47.992562335535546,41.34735671259697,-1.1862550822733056,0.21446763868340213,2.251520705042907,-1.2324316970667155,20.967339758838456,3.57000732421875,-3.0224970153819584,0.14900665283204262,-3.632961687898927,3.9309749935630123,-1.7419775175334564,2.0399908231975417,-5.937556024169908,79.21420131159842,35.59521759400941,1.8909841703654895,10,-2.1700057983398438,2.9399948120117188,2.0249977111816406,0.6449966430664062,4.8699951171875,2,0.010807407004105096,-1.4753361387662938,172.4199981689453,1.0769140480901438,174.89999389648438,-1.3371023462748493,175.97999572753906,0.010807407004105096
2911,2019-10-10,174.8800048828125,175.89999389648438,173.58999633789062,173.88999938964844,4762400.0,0.0,-1.9056361141233937,1.2857142857142858,51.64001464843749,43.668509415979074,-1.4605574958219165,-0.03128789764718931,2.1973600281616257,-1.0627583616726213,21.458454781611337,2.30999755859375,-2.7025102029494406,0.3040061950683537,-3.1578558715827683,3.7658682617194756,-1.4269248382572073,2.0349372283939147,-5.786004915893528,64.65518091861868,17.624576209044456,1.7309310333255672,10,-2.3250045776367188,2.9399948120117188,1.8524971008300781,0.6449966430664062,4.8899993896484375,3,0.02029956366565533,-1.7485343589102946,174.8800048828125,-1.4753361387662938,172.4199981689453,1.0769140480901438,174.89999389648438,0.02029956366565533
2912,2019-10-11,177.05999755859375,179.1999969482422,176.85000610351562,176.8699951171875,8754400.0,0.012465648529928153,-19.436438428874734,0.19192059308580323,54.08278578225529,45.59234235448366,-3.532301494002837,-2.3482146235095342,-0.050296603631380776,-3.0649057720428345,21.470383216178064,4.3199920654296875,-2.2425045677152013,2.4944992065429688,-0.9340712108809726,5.92306962396691,0.7802139978309981,4.208784415254939,-7.817477505563943,70.76500397104162,21.75063692041155,1.7142852087119693,10,-3.1650009155273438,0.7600021362304688,1.0849990844726562,-0.7300033569335938,2.600006103515625,4,0.010787324570459722,-1.9056361141233937,174.8800048828125,-1.7485343589102946,174.8800048828125,-1.4753361387662938,172.4199981689453,0.010787324570459722
2913,2019-10-14,177.36000061035156,178.41000366210938,177.11000061035156,177.3800048828125,7240900.0,0.001694358160479137,-3.9999706564159747,-0.10528429168005139,55.49619636561016,46.424483218475004,-3.345402741152867,-2.687561941815943,-0.35945627199973273,-3.1895811294980945,21.3761282874419,1.350006103515625,-1.7474582607901539,2.7320022583007812,-0.8569378404827148,6.320942357084277,0.9375322089090332,4.526472307692529,-7.71918148151326,74.8634107599594,23.071726389190495,1.7944700493917451,10,-3.4650039672851562,0.45999908447265625,1.5775032043457031,-0.5149993896484375,5.410003662109347,0,0.012291343416098277,-19.436438428874734,177.05999755859375,-1.9056361141233937,174.8800048828125,-1.7485343589102946,174.8800048828125,0.012291343416098277
2914,2019-10-15,178.75,179.42999267578125,177.5500030517578,178.1300048828125,4400200.0,0.007837163874971909,-1.112349340785571,-30.993135011441648,56.47630471581836,49.5563100716924,-4.510551021591709,-4.106983137830866,-1.4666926276047718,-4.350799593389667,21.48737429067792,2.0699920654296875,-1.2288465089409613,4.007001495361322,0.0443056983223471,7.969697292400298,2.0256535968418348,5.98834939388081,-8.726813758385532,88.35628249679931,35.46172398104517,1.9813478985194888,10,-4.720001220703125,-4.605003356933594,0.5275001525878906,-1.7350006103515625,2.910003662109375,1,0.005538492269449247,-3.9999706564159747,177.36000061035156,-19.436438428874734,177.05999755859375,-1.9056361141233937,174.8800048828125,0.005538492269449247
2915,2019-10-16,177.8699951171875,178.25999450683594,176.27000427246094,177.9199981689453,6509000.0,-0.0049231042395104785,4.45205994857967,-0.08065071864540264,54.06593811971392,51.16658668756637,-2.648673462533395,-3.1871894059128465,-0.4250216001183844,-3.262851297160495,21.249578715213456,2.4799957275390625,-0.7433028277119433,2.9979965209960824,-1.2006281775371406,7.196621219529305,0.8986841717294851,5.09730887026268,-7.282400489523013,73.28769628719985,20.680815921052307,2.099312349266606,10,-2.214996337890625,-3.8600006103515625,0.8525047302246094,-0.8549957275390625,2.0200042724609375,2,0.008658056935950675,-1.112349340785571,178.75,-3.9999706564159747,177.36000061035156,-19.436438428874734,177.05999755859375,0.008658056935950675
2916,2019-10-17,177.94000244140625,179.19000244140625,177.5,178.88999938964844,4887900.0,0.0003935870362656857,1.1806440180742461,18.99877937137626,57.65941340281659,52.04896662447581,-2.149960103270587,-3.268850411146218,-0.4207721525228294,-3.139482002264117,20.96878801080868,1.69000244140625,-0.6235147822701208,2.9690040588378963,-1.4264002691764404,7.364408386852233,0.7713018948307422,5.16670622284505,-6.821863930854761,52.84823726538318,-2.0390613011318806,2.1977021640071617,10,-2.285003662109375,-3.9300079345703125,1.5699996948242188,-0.9250030517578125,1.529998779296875,3,0.010171954219174273,4.45205994857967,177.8699951171875,-1.112349340785571,178.75,-3.9999706564159747,177.36000061035156,0.010171954219174273
2917,2019-10-18,175.7100067138672,178.1999969482422,174.5500030517578,177.89999389648438,6311900.0,-0.012532290080603858,1.6164893762476416,2.305257071266805,57.12637408497197,53.20274979445681,0.04214180471871032,-0.9580202279520904,1.7114493696669228,-0.7114657931784905,20.590636551082767,3.649993896484375,0.2828037275085933,0.6565078735351619,-3.728828590391828,5.041844337462152,-1.536160358428333,2.849176105498657,-4.093156953401916,23.77061738817754,-36.48735433743682,2.192668231963489,10,-0.0550079345703125,-1.70001220703125,3.8524932861328125,1.30499267578125,5.2599945068359375,4,0.023106239846687915,1.1806440180742461,177.94000244140625,4.45205994857967,177.8699951171875,-1.112349340785571,178.75,0.023106239846687915
2918,2019-10-21,176.42999267578125,176.72999572753906,174.61000061035156,176.0,4898200.0,0.004097580868495987,3.1165002518443896,-0.19634483671606642,54.38524849022279,54.32498199393134,-0.4894623995634504,-1.642505893424783,0.9274415476637614,-1.2277132422328805,19.955506887769502,2.1199951171875,0.8048839644960424,1.3004943847656136,-3.1268539155045403,5.7278426850357675,-0.9131797653694491,3.5141685349006764,-4.344354340397018,38.52445945312134,-22.406769755656768,2.213674150135073,10,0.0800018310546875,-2.4199981689453125,3.8375091552734375,0.5850067138671875,6.1200103759765625,0,0.018307607098662526,1.6164893762476416,175.7100067138672,1.1806440180742461,177.94000244140625,4.45205994857967,177.8699951171875,0.018307607098662526
2919,2019-10-22,170.86000061035156,177.7899932861328,170.77999877929688,177.0,10094700.0,-0.03157055090777816,-1.2253940035410062,-14.27931156848829,52.01881540020409,54.77234344556118,5.404291905667776,3.8392186340762464,6.454732949111786,4.538529403271696,20.237979102833357,7.0099945068359375,0.7082184075150622,-4.088497924804699,-8.906408593382025,0.7294127437726274,-6.497453259093362,-1.6795425905160357,8.569992065429688,0.9512698717971979,-63.066342254722144,2.408955334288663,10,4.2449951171875,3.149993896484375,9.407501220703125,6.154998779296875,13.509994506835938,1,0.06970621338852889,3.1165002518443896,176.42999267578125,1.6164893762476416,175.7100067138672,1.1806440180742461,177.94000244140625,0.06970621338852889
2920,2019-10-23,171.32000732421875,172.1699981689453,170.17999267578125,170.99000549316406,7122300.0,0.002692301956127352,-1.0410025274458712,-0.05374623189882478,46.62017381582975,54.21458335304921,4.9016549502504745,3.2330901760629445,5.883310275648256,4.3230308085222475,20.358769503313454,1.9900054931640625,0.7818040125883954,-3.4304916381835824,-8.509451948059052,1.6484686716918873,-5.969971793121317,-0.8910114832458476,7.936985473632802,12.652757078986587,-50.707447420232924,2.5394801549377317,10,3.4849853515625,2.6899871826171875,8.947494506835938,5.6949920654296875,13.189987182617216,2,0.06035486747512486,-1.2253940035410062,170.86000061035156,3.1165002518443896,176.42999267578125,1.6164893762476416,175.7100067138672,0.06035486747512486
2921,2019-10-24,176.16000366210938,176.8699951171875,173.39999389648438,173.4199981689453,7872600.0,0.028251203192695806,-1.4963911499470337,8.303000878531465,50.3649797632226,53.80149379537891,0.29314840209707427,-1.6514069242794562,1.150255597113869,-0.3013881694591305,20.225940312720226,5.54998779296875,1.2599576142793865,1.3840042114257756,-3.719035884606427,6.487044307457978,-1.1675158365903258,3.935524259441877,2.7339091308593595,74.56368828707816,14.358116336390381,2.551520048016106,10,-1.355010986328125,-2.1500091552734375,3.779998779296875,0.8549957275390625,5.6299896240234375,3,0.021173908094901828,-1.0410025274458712,171.32000732421875,-1.2253940035410062,170.86000061035156,3.1165002518443896,176.42999267578125,0.021173908094901828
2922,2019-10-25,177.85000610351562,179.14999389648438,173.5,174.92999267578125,10130100.0,0.009593564976575708,1.047103312158957,1.065696194777495,55.836987513993776,53.83935947853264,-1.4226089709202085,-3.2023751547208406,-0.4999392806183778,-1.812656821377118,19.379467342896444,5.649993896484375,1.5168497379561927,2.8815063476562557,-2.3860917459018935,8.149104441214405,0.24770730087718107,5.51530539443533,-7.670013427734375,85.50738443637749,26.605043555826327,2.6337990467790804,10,-3.045013427734375,-3.8400115966796875,2.089996337890625,-0.8350067138671875,4.049987792968778,4,0.009108771782917913,-1.4963911499470337,176.16000366210938,-1.0410025274458712,171.32000732421875,-1.2253940035410062,170.86000061035156,0.009108771782917913
2923,2019-10-28,179.83999633789062,180.17999267578125,178.35000610351562,178.92999267578125,10086500.0,0.01118914909239166,1.3018752039308266,0.31164365665792254,64.97175767450481,54.78329869616448,-3.379172798914169,-4.822959932328928,-2.4893633950867695,-3.6349567474530886,18.433722567306585,2.329986572265625,1.7292310740905066,4.479996490478527,-1.0205169815147315,9.980509962471785,1.7297397544818978,7.230253226475156,-9.48060363769531,96.60003662109375,34.854424867852515,2.7502567359966257,10,-4.660003662109375,-5.4550018310546875,-1.7374954223632812,-2.8249969482421875,0.7600097656249716,0,0.006283390268143618,1.047103312158957,177.85000610351562,-1.4963911499470337,176.16000366210938,-1.0410025274458712,171.32000732421875,0.006283390268143618
2924,2019-10-29,177.6300048828125,180.0,177.3699951171875,179.8000030517578,7572800.0,-0.012288653803828486,1.0467027258099948,-2.3846037761158994,55.60538841848325,54.95434872936107,-1.502795039408653,-2.4769055920741323,-0.35315401741198116,-1.318400804910624,17.414190745051066,2.6300048828125,1.6544760198861468,2.1030044555664062,-3.463144267038956,7.669153178171769,-0.6800699057362749,4.886078816869087,-6.8777881835937364,74.5001220703125,14.34601501036299,2.7830743613026843,10,-2.45001220703125,-3.2450103759765625,0.3799934387207031,-0.6150054931640625,4.2599945068359375,1,0.027698012912802605,1.3018752039308266,179.83999633789062,1.047103312158957,177.85000610351562,-1.4963911499470337,176.16000366210938,0.027698012912802605
2925,2019-10-30,179.25,179.4199981689453,176.38999938964844,177.7899932861328,5374800.0,0.009120053328018907,2.366659602424448,-0.6728147215796024,58.3556429006561,55.03170756245434,-3.2480136934824486,-3.5363014883353685,-2.0135089932581423,-2.833624151068733,15.578868492160275,3.029998779296875,1.5475516233978226,3.251999664306652,-1.860063873080378,8.364063201693682,0.695967895613137,5.808031433000167,-8.120672261718738,86.28329139791238,25.59565076601403,2.556031768693517,10,-4.07000732421875,-4.8650054931640625,-1.2400016784667969,-2.2350006103515625,2.9199981689453125,2,0.028563431616108748,1.0467027258099948,177.6300048828125,1.3018752039308266,179.83999633789062,1.047103312158957,177.85000610351562,0.028563431616108748
2926,2019-10-31,178.86000061035156,179.6999969482422,178.00999450683594,179.25,6830800.0,-0.002175728812543576,1.6201724606995422,-0.2671216412528871,53.69459208057853,54.65039845085508,-3.0327104715414634,-2.8190720723858362,-1.7240377895912786,-2.3319137523257325,13.691835384106133,1.69000244140625,1.2784883071169588,2.5625,-2.479331126915298,7.604331126915298,0.04158443654233679,5.083415563457663,-7.368646274570295,80.2396180730047,19.96636679529385,2.5209155634576543,10,-3.6800079345703125,-4.475006103515625,-1.2099990844726562,-1.845001220703125,4.05999755859375,3,0.03158891802082109,2.366659602424448,179.25,1.0467027258099948,177.6300048828125,1.3018752039308266,179.83999633789062,0.03158891802082109
2927,2019-11-01,180.92999267578125,181.32000732421875,179.55999755859375,180.1300048828125,7000200.0,0.01157325314975921,1.2278363657434233,-2.051253961422591,56.83122398103773,54.92217350539007,-4.787875025087288,-4.742351411461129,-3.8451747960736498,-4.297461724428672,12.860190745050526,2.4600067138671875,1.190620532960935,4.384992218017572,-1.060997908572574,9.830982344607719,1.6619971547225134,7.1079872813126315,-9.091092806399985,92.08896509673686,32.27075849160025,2.7229950632950666,11,-5.17999267578125,-5.9749908447265625,-3.4074935913085938,-3.9149932861328125,1.330001831054716,4,0.004753223042973653,1.6201724606995422,178.86000061035156,2.366659602424448,179.25,1.0467027258099948,177.6300048828125,0.004753223042973653
2928,2019-11-04,178.9499969482422,182.3999938964844,178.80999755859375,182.0800018310547,7154800.0,-0.010943435625331177,-1.1055674384055867,-3.9125658045319294,50.37424641043813,54.739443617638294,-2.6963776506165402,-2.5754259526446504,-1.7837099146047422,-2.1877088878533186,11.94626742547806,3.5899963378906534,0.9343382552125092,2.2024963378906364,-3.286961031063953,7.691953706845226,-0.5422323465866725,4.947225022367945,-6.542230631570675,42.59567218708643,-13.050334815302655,2.744728684477295,11,-2.660003662109375,-3.4550018310546875,-1.4424972534179688,-1.93499755859375,3.0599975585937784,0,0.016485034917857133,1.2278363657434233,180.92999267578125,1.6201724606995422,178.86000061035156,2.366659602424448,179.25,0.016485034917857133
2929,2019-11-05,176.3699951171875,179.55999755859375,175.17999267578125,179.07000732421875,7447500.0,-0.014417445515804594,1.3804421740500556,0.8626223626223626,47.361008950191405,54.82175863256737,0.8352469294419791,0.3327320262171156,0.7733794276899744,0.5034150101304249,10.592815437564335,4.3800048828125,0.7897391190753069,-0.5750053405761832,-5.679642751255187,4.529632070102821,-3.1273240459156852,1.9773133647633188,-3.1628505941309584,16.482025487668214,-35.406786026822004,2.552318705339509,11,1.529998779296875,-0.875,0.8050041198730469,0.6450042724609375,6.2700042724609375,1,0.023983733647650718,-1.1055674384055867,178.9499969482422,1.2278363657434233,180.92999267578125,1.6201724606995422,178.86000061035156,0.023983733647650718
2930,2019-11-06,176.77000427246094,178.19000244140625,176.13999938964844,176.3699951171875,6992500.0,0.002268011375787804,-3.767445574067174,-0.14815086918190654,47.965217335922645,54.55511836286737,1.4411746319951533,0.08598536602505646,0.329165285967008,0.21957890100864574,9.623720163455367,2.0500030517578125,0.6952480531263632,-0.2694961547851449,-5.282323842030252,4.743331532459962,-2.775909998407684,2.2369176888373943,-2.82743179953016,22.0223175602848,-28.516392285717235,2.5064138436225467,11,1.17999267578125,-1.2750091552734375,0.4049949645996094,0.2449951171875,8.3699951171875,2,0.028964162433892993,1.3804421740500556,176.3699951171875,-1.1055674384055867,178.9499969482422,1.2278363657434233,180.92999267578125,0.028964162433892993
2931,2019-11-07,178.42999267578125,180.6499938964844,176.85000610351562,177.35000610351562,7227200.0,0.009390667891605142,-2.6538580043135975,2.6999046347510967,54.82610200016136,54.44279775021933,0.1531521272590055,-1.3643620019752518,-1.3659990852627857,-1.3089335107152067,8.473693507238824,3.879989624023466,1.1573302999747739,1.2129928588867074,-3.728773792505308,6.154759510278723,-1.2578904668093003,3.683876184582715,-3.810826488966171,45.01384280491138,-8.542752659742717,2.4708833256960108,11,0.3600006103515625,-2.9149932861328125,-2.9649925231933594,-1.4149932861328125,7.810012817382841,3,0.0209606324423266,-3.767445574067174,176.77000427246094,1.3804421740500556,176.3699951171875,-1.1055674384055867,178.9499969482422,0.0209606324423266
2932,2019-11-08,178.97000122070312,179.4499969482422,177.8000030517578,178.3800048828125,3894100.0,0.003026444920070759,1.1290411498326443,0.5462996976461613,54.53573448806162,53.28323961839231,-0.2361068307487244,-1.8487262088784746,-2.016228706627288,-1.735504908633743,8.320817911132137,1.649993896484375,1.8268480893819685,1.657501220703125,-3.3449399157616995,6.6599423571679495,-0.8437193475292872,4.158721788935537,-3.7283688171145,52.49318426781052,-2.842399364650106,2.5012205682324162,11,-0.1800079345703125,-2.6800079345703125,-3.6125030517578125,-1.9550018310546875,6.550003051757784,4,0.022070720910210673,-2.6538580043135975,178.42999267578125,-3.767445574067174,176.77000427246094,1.3804421740500556,176.3699951171875,0.022070720910210673
2933,2019-11-11,179.5399932861328,180.3600006103516,178.1999969482422,178.5,3617300.0,0.003184846966206356,-1.634151787791138,1.76271142605907,68.8695743322944,54.75703805326022,-0.9533885960561008,-2.3684567978610005,-2.6808080334895408,-2.2362935670164177,8.247382284636434,2.1600036621094034,2.092232703281695,2.1184936523437443,-2.9823387650994846,7.219326069786973,-0.43192255637788435,4.668909861065373,-3.7256919631125243,79.70748879999512,16.77005168944622,2.5504162087216184,11,-0.75,-3.25,-4.1824951171875,-2.524993896484375,5.360000610351591,0,0.01514983470211173,1.1290411498326443,178.97000122070312,-2.6538580043135975,178.42999267578125,-3.767445574067174,176.77000427246094,0.01514983470211173
2934,2019-11-12,179.74000549316406,181.05999755859372,178.8800048828125,179.94000244140625,6118700.0,0.0011140259246444906,-1.2708278695689887,-0.19230599938377568,68.51364871330154,55.885705365776374,-0.9192951631160895,-2.625086989297415,-2.922807760381602,-2.3604465457731294,8.550273044288167,2.1799926757812216,2.0830303116499636,2.2690055847168082,-2.90480263441313,7.442813803846747,-0.31789852484814674,4.855909694281763,-3.3988487642666314,73.17088299419774,3.7127918259444073,2.586904109564966,11,-0.95001220703125,-3.45001220703125,-4.475006103515625,-2.725006103515625,6.79998779296875,1,0.012629292001208103,-1.634151787791138,179.5399932861328,1.1290411498326443,178.97000122070312,-2.6538580043135975,178.42999267578125,0.012629292001208103
2935,2019-11-13,179.41000366210938,180.8800048828125,177.89999389648438,179.39999389648438,6138300.0,-0.001835995443247307,1.0203380712970433,-0.050049591821164266,58.913887772867284,56.46562710936401,-0.6305154014829384,-2.291270655327253,-2.7223454843419006,-1.9622808825741345,8.411334883521379,2.980010986328125,1.6322258288613227,1.8620033264160156,-3.3821682078493325,7.106174860681364,-0.7600824407166442,4.4840890935486755,-2.584139959804986,60.80766637912953,-7.673939276633035,2.6220857671326696,11,-0.6200103759765625,-3.1200103759765625,-4.1450042724609375,-2.3950042724609375,8.589996337890625,2,0.018003431590259966,-1.2708278695689887,179.74000549316406,-1.634151787791138,179.5399932861328,1.1290411498326443,178.97000122070312,0.018003431590259966
2936,2019-11-14,179.75,179.77000427246094,178.05999755859375,179.0,9811000.0,0.0018950801569066478,3.3290840962645345,74.92682926829268,55.62795255304878,56.331930284031905,-0.9286458669666047,-2.6232070456591714,-3.2860253860854414,-2.1904086243518464,8.55866672467711,1.7100067138671875,1.6373061484637503,2.111499786376953,-3.2228511374179902,7.4458507101718965,-0.5556756755205186,4.778675248274425,-2.4782058821612054,59.815958099107924,-6.242997000134984,2.6671754618974757,11,-0.9600067138671875,-3.4600067138671875,-4.4850006103515625,-2.7350006103515625,7.3300018310546875,3,0.029986088398600508,1.0203380712970433,179.41000366210938,-1.2708278695689887,179.74000549316406,-1.634151787791138,179.5399932861328,0.029986088398600508
2937,2019-11-15,179.77000427246094,180.67999267578125,179.0800018310547,180.02999877929688,7808800.0,0.00011128941563809391,1.0512935883014622,-0.3466593424479167,49.765284641622856,56.26426786527465,-1.2633536601760795,-2.4490131836235776,-3.5666532566666547,-2.093779472538813,8.035949883607545,1.5999908447265625,1.4219521111745053,1.9285041809081918,-3.405847598620511,7.2628559604368945,-0.7386717088561454,4.595680070672529,-2.087954172330484,59.17747496306078,-2.893558396320863,2.667175889764351,11,-1.6500091552734375,-3.480010986328125,-4.5825042724609375,-2.7550048828125,7.8000030517578125,4,0.03599043815394909,3.3290840962645345,179.75,1.0203380712970433,179.41000366210938,-1.2708278695689887,179.74000549316406,0.03599043815394909
2938,2019-11-18,179.66000366210938,180.32000732421875,178.97999572753906,179.57000732421875,7173700.0,-0.0006118963549939238,-1.110222029988466,-0.34614707435882386,57.92349401321713,57.43787731672195,-1.1645075390026136,-2.1972764675376197,-3.5888509870395637,-1.869315386583196,7.472651377974038,1.3400115966796875,1.3879419773413417,1.6570030212402287,-3.6929732859306057,7.006979328411063,-1.0179851323451885,4.331991174825646,-1.600518058270609,55.69644702405721,-4.604008418427014,2.67498815358542,11,-1.0600051879882812,-3.3700103759765625,-3.8025054931640625,-2.6450042724609375,9.5,0,0.032617168489947,1.0512935883014622,179.77000427246094,3.3290840962645345,179.75,1.0203380712970433,179.41000366210938,0.032617168489947
2939,2019-11-19,182.7700042724609,182.97999572753903,180.1999969482422,180.38999938964844,8549900.0,0.01731047838672306,-1.0144847412649065,26.445574771108536,62.30770461978407,59.03148701492878,-3.655623058035644,-4.605380379017845,-6.630000011380929,-4.882649865671397,6.26979296354509,3.319992065429659,1.1573399910894295,4.171503448486305,-0.42975806367562086,8.772764960648232,1.8708726924053565,6.472134204567254,-4.363278005210503,95.86631142936953,37.24755287977899,2.300630756080959,11,-2.8550033569335653,-6.190010070800753,-6.912506103515597,-5.755004882812472,6.619995117187528,1,0.011653934312154668,-1.110222029988466,179.66000366210938,1.0512935883014622,179.77000427246094,3.3290840962645345,179.75,0.011653934312154668
2940,2019-11-20,181.66000366210938,183.22000122070312,180.3500061035156,182.30999755859372,6040500.0,-0.006073209960080872,1.3238815374921464,-0.27310611889007697,59.320912967020945,59.53091045569095,-1.9880998036067012,-2.825899992114813,-5.418460262133323,-3.6876835280546914,4.9002371912057985,2.8699951171875284,1.2545465996647636,2.5445030212402457,-0.7519285878670416,5.840934630347533,0.896287216686602,4.192718825793889,-2.795950448830098,69.7675106308736,13.310126331783941,1.6482158045536388,11,-1.1500015258789062,-4.9600067138671875,-7.572505950927734,-4.6450042724609375,6.1699981689453125,2,0.026863313473781014,-1.0144847412649065,182.7700042724609,-1.110222029988466,179.66000366210938,1.0512935883014622,179.77000427246094,0.026863313473781014
2941,2019-11-21,179.88999938964844,181.80999755859372,179.32000732421875,181.1699981689453,5112200.0,-0.009743500147413653,-1.05785770132914,1.969247382506307,46.467418064437204,58.634430853066014,0.01205350641947689,-0.8033121685567721,-3.6621047012803274,-1.863539348794916,4.804305833350515,2.4899902343749716,1.6305801590904707,0.5879989624023381,-2.41322653968345,3.589224464488126,-0.9126137886405559,2.088611713445232,3.3300018310546875,21.462322715773034,-29.228482290829,1.500612751042887,11,0.6699981689453125,-3.19000244140625,-5.057502746582031,-2.875,8.009994506835966,3,0.045083109888643724,1.3238815374921464,181.66000366210938,-1.0144847412649065,182.7700042724609,-1.110222029988466,179.66000366210938,0.045083109888643724
2942,2019-11-22,179.47000122070312,180.47000122070312,178.35000610351562,180.1300048828125,6865600.0,-0.0023347499603665334,2.1641804641417477,0.5156283527644661,51.97569728275679,56.75733340311739,0.570421275311503,-0.2695449251695834,-3.2380284177177714,-1.4166816108822218,5.184322332437886,2.1199951171875,1.9806685456283617,0.08700103759764488,-2.835638414200332,3.009640489395622,-1.3743186883013436,1.5483207634966334,3.75,22.997869407193882,-27.530649302610883,1.4613197258989956,11,1.089996337890625,-2.7700042724609375,-4.637504577636719,-1.6500015258789062,11.649993896484375,4,0.04240263307845615,-1.05785770132914,179.88999938964844,1.3238815374921464,181.66000366210938,-1.0144847412649065,182.7700042724609,0.04240263307845615
2943,2019-11-25,180.97000122070312,181.3500061035156,180.11000061035156,180.3999938964844,5457800.0,0.008357942774822824,-1.1565427381046662,-0.8636426688860716,69.03973342630076,56.815787260117304,-0.7882980329627571,-1.771366015023375,-4.679039983624023,-2.877473966648381,5.6214739605621205,1.8800048828124716,2.025521202118938,1.530500793457037,-1.471937960581272,4.532939547495346,0.029281416437896723,3.031720170476177,2.0552001953124943,53.79872164431633,-0.9936348228287386,1.5012193770191498,11,-0.410003662109375,-4.2700042724609375,-6.137504577636719,-3.1500015258789062,8.630004882812472,0,0.03647016665191116,2.1641804641417477,179.47000122070312,-1.05785770132914,179.88999938964844,1.3238815374921464,181.66000366210938,0.03647016665191116
2944,2019-11-26,182.5500030517578,182.9199981689453,181.2100067138672,181.4600067138672,7079000.0,0.008730738909195068,-1.1509376019654134,1.91224970553602,71.794851140611,58.24700541208883,-2.1543351597678964,-3.1240464490273894,-6.191438182653428,-4.401177896761908,6.309889523703137,1.9499969482421875,2.094390300238757,2.8645027160644645,-0.3147115560628606,6.04371698819179,1.2748955800007877,4.454109852128141,-4.1999969482421875,86.24232359944855,26.17684540492216,1.589607136063664,11,-1.910003662109375,-5.850006103515625,-7.290008544921875,-4.730003356933594,6.6399993896484375,1,0.03620926047575823,-1.1565427381046662,180.97000122070312,2.1641804641417477,179.47000122070312,-1.05785770132914,179.88999938964844,0.03620926047575823
2945,2019-11-27,184.3699951171875,184.5399932861328,182.25999450683597,183.0,11452700.0,0.009969827636286954,1.6666785644173636,1.2568804770837416,72.1311344932428,60.08069229433261,-3.5724426856251625,-4.786184279542425,-7.8838882022681105,-6.178306650598358,6.937836277649366,2.2799987792968466,1.7943214062055404,4.42849502563476,0.6322564604253103,8.22473359084421,2.530375743030021,6.326614308239499,-5.928589172363274,97.25365878910534,33.82669397724957,1.8981192826047306,11,-2.9249954223632812,-7.010002136230469,-9.8125,-6.549995422363281,4.32000732421875,2,0.027227880921026015,-1.1509376019654134,182.5500030517578,-1.1565427381046662,180.97000122070312,2.1641804641417477,179.47000122070312,0.027227880921026015
2946,2019-11-29,184.50999450683597,184.8500061035156,183.3600006103516,183.92999267578125,3139100.0,0.000759339335879794,1.3650411131429012,0.42336050966766753,71.27492883335947,62.47065276008112,-3.314818617889415,-4.723366705703228,-7.91368894028659,-6.299421606445549,7.707891741749005,1.4900054931640057,1.5022124714792255,4.285994720459001,0.017144068979092708,8.55484537193891,2.151569394719047,6.420420046198956,-5.824645068359388,94.76905235877489,28.72146089227563,2.1344253257399597,11,-2.909988403320341,-5.384994506835966,-10.102500915527372,-6.689994812011747,7.410003662109347,4,0.01799364491388422,1.6666785644173636,184.3699951171875,-1.1509376019654134,182.5500030517578,-1.1565427381046662,180.97000122070312,0.01799364491388422
2947,2019-12-02,181.7899932861328,184.3699951171875,179.8699951171875,184.2400054931641,6883200.0,-0.014741755469524831,2.3210436819405187,-4.224145642050828,57.41594597367484,62.414258533465315,-0.31083673926158895,-2.0402369239005225,-5.051571317070483,-3.598994057210348,8.135767588023787,4.639999389648466,1.4972969963965284,1.522993469238287,-2.792866817777508,5.838853756254082,-0.6349366742696247,3.6809236127461986,-2.7347644477538893,38.55409504550072,-24.701260452529453,2.1579301435079006,12,-0.1899871826171875,-2.614990234375,-7.382499694824219,-3.9699935913085938,11.460006713867188,0,0.03361021418123178,1.3650411131429012,184.50999450683597,1.6666785644173636,184.3699951171875,-1.1509376019654134,182.5500030517578,0.03361021418123178
2948,2019-12-03,181.8999938964844,182.13999938964844,179.66000366210938,179.89999389648438,4543300.0,0.0006050971693389862,-1.000012305571963,-0.8163224633168104,57.16176439339752,61.84248739720014,-0.0778685773221639,-2.021545146639909,-5.042649605547723,-3.721580817175976,8.270706239570615,2.4799957275390625,1.5665717473652307,1.4854942321777571,-2.842472023871892,5.813460488227406,-0.6784888958470674,3.6494773602025816,-2.4970784221972906,43.159714463797194,-18.063074962009082,2.163983128024823,12,-0.2999877929687784,-1.884994506835966,-7.49250030517581,-4.079994201660185,11.870010375976506,1,0.05068719917577358,2.3210436819405187,181.7899932861328,1.3650411131429012,184.50999450683597,1.6666785644173636,184.3699951171875,0.05068719917577358
2949,2019-12-04,180.6000061035156,182.66000366210938,180.47000122070312,182.66000366210938,10650400.0,-0.007146717078553633,1.1262184824153358,-1.0299987792968746,53.70717553420052,61.21873879355343,0.9855782925070287,-0.40939699221175374,-3.6225309799118577,-2.445698519898855,8.434677575688811,2.19000244140625,1.7403734536244997,-0.025994110107461665,-3.9126888918155203,3.860700671600597,-1.969341500961491,1.9173532807465676,-0.9400024414062216,18.111791892558912,-41.38046782336807,1.943347390854027,12,1.0000000000000284,-0.5850067138671591,-5.817512512207003,-2.780006408691378,14.729995727539091,2,0.04983388535901501,-1.000012305571963,181.8999938964844,2.3210436819405187,181.7899932861328,1.3650411131429012,184.50999450683597,0.04983388535901501
2950,2019-12-05,181.88999938964844,182.02999877929688,180.07000732421875,181.25,4638600.0,0.007142819726115857,3.260859469590168,-0.31067968356492714,56.29412150135844,62.31059473098912,-0.2998964755543341,-1.3661912209771572,-4.800717196414951,-3.7324220141295825,8.55517537756065,1.959991455078125,1.8410203673205956,1.0079994201660156,-2.461374989328931,4.477373829660962,-0.7266877845814577,2.742686624913489,-2.2299957275390625,42.96714216833488,-15.803227742570733,1.7346872047474693,12,-0.2899932861328125,-1.875,-7.107505798339844,-4.069999694824219,14.160003662109375,3,0.04013416392464553,1.1262184824153358,180.6000061035156,-1.000012305571963,181.8999938964844,2.3210436819405187,181.7899932861328,0.04013416392464553
2951,2019-12-06,182.1699981689453,183.27999877929688,181.33999633789062,182.7400054931641,14526700.0,0.001539385234132995,1.3515268093291657,-0.8906372934697533,56.95248198735795,62.86357080927814,-0.24860969931719978,-1.4246757252452085,-4.9752779496269,-4.004934824439999,9.160566887734564,1.94000244140625,1.624941610979107,1.1009979248046875,-2.2115260550723974,4.413521904681772,-0.555264065133855,2.75725991474323,-2.1985943603515636,53.29085054134784,-5.203797274243513,1.6562619899385418,12,0.0850067138671875,-2.154998779296875,-7.387504577636719,-4.349998474121094,17.6300048828125,4,0.035790768721500665,3.260859469590168,181.88999938964844,1.1262184824153358,180.6000061035156,-1.000012305571963,181.8999938964844,0.035790768721500665
2952,2019-12-09,182.9199981689453,183.25999450683597,181.3000030517578,181.8999938964844,10233100.0,0.004117033581481744,1.3058764394897733,-1.7894581861011565,59.106140774857515,61.759838292451114,-0.5115584189307754,-1.9642890420198569,-5.555758581275711,-4.765046386207473,9.793031348151173,1.9599914550781534,1.5472064373151966,1.6534980773925838,-1.6026263360352004,4.909622490820368,0.025435870678677475,3.28156028410649,-2.8499908447265625,90.0552183442927,29.917503791780774,1.628062206713893,12,-0.6649932861328125,-2.904998779296875,-8.137504577636719,-5.099998474121094,18.029998779296875,0,0.049201837361093625,1.3515268093291657,182.1699981689453,3.260859469590168,181.88999938964844,1.1262184824153358,180.6000061035156,0.049201837361093625
2953,2019-12-10,182.25999450683597,183.1499938964844,181.8999938964844,182.5500030517578,8625700.0,-0.0036081547600922415,-1.4752235919750003,-0.2843209119332007,48.34948100303221,59.15479716605348,0.3918850603864712,-1.1489697741651241,-4.666256088806875,-4.098497314884611,10.208394126031045,1.25,1.8368798519747997,0.8574943542480753,-2.3212981838634335,4.036286892359584,-0.7319019148076791,2.4468906233038297,-1.9031872558593932,68.22408138042584,12.085061694929962,1.5893962690557533,12,-0.004989624023465922,-2.2449951171875284,-6.907493591308622,-4.439994812011747,22.44000244140622,1,0.06029850666297398,1.3058764394897733,182.9199981689453,1.3515268093291657,182.1699981689453,3.260859469590168,181.88999938964844,0.06029850666297398
2954,2019-12-11,182.00999450683597,183.0800018310547,181.19000244140625,183.07000732421875,7138800.0,-0.0013716668908965168,2.4999929357577813,3.6551089129751104,51.19942185952491,56.8290513178626,0.6227143853702728,-0.7591081574291536,-4.2584329323169925,-3.8645755302254656,10.346734427758072,1.8899993896484375,2.0828147560729633,0.4939949035644702,-2.5957146005253833,3.5837044076543236,-1.0508598484804565,2.038849655609397,-1.383595324707045,60.43589865475204,5.772078733940603,1.5448547520449198,12,0.24501037597653408,-1.9949951171875284,-6.11750030517581,-4.189994812011747,25.279998779296847,2,0.06461189011894208,-1.4752235919750003,182.25999450683597,1.3058764394897733,182.9199981689453,1.3515268093291657,182.1699981689453,0.06461189011894208
2955,2019-12-12,182.63999938964844,183.3300018310547,180.8300018310547,181.66000366210938,11192100.0,0.0034613752091994243,1.1186435198655158,-0.9245130921706333,60.2230622445992,55.60106614133368,-0.31122622277442247,-1.1960444501127654,-4.576259122627846,-4.512427354612981,10.748180786096324,2.5,1.997041008629708,0.9625000000000057,-1.9987039119601206,3.923703911960132,-0.5181019559800575,2.443101955980069,2.210006713867159,72.39990234375,12.977145055678704,1.4806019559800654,12,-0.625,-2.1449966430664062,-5.9425048828125,-4.819999694824219,25.259994506835966,3,0.06948095972302926,2.4999929357577813,182.00999450683597,-1.4752235919750003,182.25999450683597,1.3058764394897733,182.9199981689453,0.06948095972302926
2956,2019-12-13,185.13999938964844,185.5200042724609,182.0399932861328,182.5,8558100.0,0.013688129699707563,1.0470597739012755,2.6938886726352664,68.25500381715753,56.80540590172064,-3.031227990418813,-3.448332669763886,-6.826596827027373,-7.054718401911998,11.448085718871969,3.4800109863280966,1.782805005931607,3.1930000305175668,-0.001485631760402839,6.387485692795536,1.5957571993785962,4.790242861656537,-4.30999755859375,91.8975546908557,26.716124885978687,1.597242831138978,12,-2.5499954223632812,-3.9549942016601562,-8.417503356933594,-7.319999694824219,21.38000488281247,4,0.05892839849884646,1.1186435198655158,182.63999938964844,2.4999929357577813,182.00999450683597,-1.4752235919750003,182.25999450683597,0.05892839849884646
2957,2019-12-16,186.2400054931641,186.82000732421875,185.7700042724609,186.3300018310547,8249900.0,0.00594148270034589,-1.0388432935319862,-0.03408952980954332,67.4157563997704,57.94473834687318,-3.8371326631063027,-4.257029722116783,-7.759270926508265,-8.163265491475357,12.056244186622484,1.6800079345703125,1.4391855042690338,3.9695060729980867,0.41333850721846943,7.525673638777704,2.191422290108278,5.747589855887895,-5.410003662109403,90.31717363670917,22.717054294290392,1.7780837828898155,12,-2.794998168945341,-3.9300003051758097,-9.087509155273466,-8.420005798339872,18.75999450683591,0,0.07280926309407487,1.0470597739012755,185.13999938964844,1.1186435198655158,182.63999938964844,2.4999929357577813,182.00999450683597,0.07280926309407487
2958,2019-12-17,185.5200042724609,186.77999877929688,184.1000061035156,186.5,10208700.0,-0.0038659858218786924,2.480525142432536,10.889284503225186,60.40645938079398,58.6891032187169,-2.849262113561707,-3.241706166332534,-6.8420371416075625,-7.48960984834369,12.475174299978187,2.6799926757812784,1.0733224553199534,2.9565048217773153,-0.6591823492836397,6.57219199283827,1.148661236246852,4.764348407307779,-4.450402221679667,78.29713089175902,12.515831263986428,1.8078435855304729,12,-2.074996948242159,-3.1600036621093466,-7.980010986328097,-7.70000457763669,16.16999816894534,1,0.0831715843059182,-1.0388432935319862,186.2400054931641,1.0470597739012755,185.13999938964844,1.1186435198655158,182.63999938964844,0.0831715843059182
2959,2019-12-18,184.8999938964844,186.44000244140625,184.8999938964844,185.5200042724609,8968500.0,-0.0033420135925931183,-3.9676863633011292,0.6326664071622436,52.027538187812674,58.2150384061007,-1.737913975411999,-2.586554472726931,-5.947982361367025,-6.912356726317682,12.140050858053838,1.5400085449218466,1.0953232474396088,2.2299949645996264,-1.5337486764563266,5.9937386056555795,0.3481231440716499,4.111866785127603,-3.600375634765669,67.9463828551491,5.892234913310027,1.881871820527975,12,-1.0749893188476847,-2.539993286132841,-7.360000610351591,-7.079994201660185,17.950012207031193,2,0.10708493080233827,2.480525142432536,185.5200042724609,-1.0388432935319862,186.2400054931641,1.0470597739012755,185.13999938964844,0.10708493080233827
2960,2019-12-19,186.5399932861328,186.5800018310547,184.5,184.5,5854200.0,0.008869656267087578,-1.0392241927400836,-3.2902566879140664,56.966361560856946,58.21658058093392,-2.9602474757825235,-4.049849913133556,-7.368535710941387,-8.559185997012548,11.659032289540441,2.0800018310546875,1.1693762129478387,3.6259948730468636,-0.4792890225010069,7.731278768594734,1.5733529252729284,5.678636820820799,-5.019559461914071,94.14198293446721,34.7295896072777,2.0526419477739375,12,-2.7149887084960938,-4.17999267578125,-9.0,-8.719993591308594,18.32000732421878,3,0.11123619999370149,-3.9676863633011292,184.8999938964844,2.480525142432536,185.5200042724609,-1.0388432935319862,186.2400054931641,0.11123619999370149
2961,2019-12-20,188.0,188.1699981689453,186.3000030517578,187.6000061035156,11259500.0,0.007826775846548228,4.05410755526229,0.19607608476137017,73.3283273242116,59.79682353086215,-3.9183569503206,-5.134364702148929,-8.587606477192907,-9.961238046912626,11.745395754741761,1.8699951171875,1.4661349604840552,4.680501556396479,0.2441047988842513,9.116898313908706,2.462303177640365,6.898699935152592,-6.267583235781245,95.82313266924358,32.37720581167777,2.2181983787561133,12,-3.5,-4.885002136230469,-10.460006713867188,-10.180000305175781,20.210006713867188,4,0.10585103136427865,-1.0392241927400836,186.5399932861328,-3.9676863633011292,184.8999938964844,2.480525142432536,185.5200042724609,0.10585103136427865
2962,2019-12-23,187.0800018310547,188.41000366210938,187.0,188.1499938964844,5831700.0,-0.004893607281624024,-1.292696845265417,-2.6750209811549888,68.34279082182337,62.01830239961673,-2.621929663661888,-3.81037219682824,-7.502673674305385,-9.006728126044806,12.226886650951645,1.410003662109375,1.61986052736097,3.3800033569335994,-0.9707939879276353,7.730800701794834,1.204604684502982,5.555402029364217,-4.961330182552331,69.14147135877667,3.000199679424597,2.1753986724306196,12,-2.4599990844726562,-3.6999969482421875,-9.540008544921875,-9.260002136230469,11.889999389648438,0,0.10391277662570153,4.05410755526229,188.0,-1.0392241927400836,186.5399932861328,-3.9676863633011292,184.8999938964844,0.10391277662570153
2963,2019-12-24,187.57000732421875,188.0200042724609,186.91000366210938,187.1000061035156,2420900.0,0.0026192296791112124,-1.611747388073031,-0.43925673459494097,76.18327016597783,64.79428554477816,-2.5473826594269156,-3.984876162871018,-7.828321506738405,-9.43107962886205,12.444111221159398,1.110000610351534,1.7762669992876,3.540008544921875,-0.9382643309013758,8.018281420745126,1.3008721070102638,5.779144982833486,-4.948029114627843,78.51673782224893,6.039810988728675,2.239136437911623,12,-2.9500045776367188,-4.19000244140625,-10.365013122558594,-9.750007629394531,13.239990234374972,1,0.09292526520859568,-1.292696845265417,187.0800018310547,4.05410755526229,188.0,-1.0392241927400836,186.5399932861328,0.09292526520859568
2964,2019-12-26,189.16000366210938,189.17999267578125,187.6999969482422,187.88999938964844,5237000.0,0.008476815459852682,1.2595659922423734,2.7021297318354316,76.7082573291912,66.62597388751061,-3.3709856816399792,-5.327416563247766,-9.27690627926512,-10.808830938909125,12.350200701046186,1.6099853515625,1.8895668007442339,4.799504852294916,-0.16781710128151417,9.766826805871347,2.315843875506687,7.283165829083146,-6.0749834163169965,99.57288365481173,22.398059175350483,2.4836609767882156,12,-3.5500106811523438,-5.3950042724609375,-11.715007781982422,-11.340003967285156,14.399993896484347,3,0.06624021218396048,-1.611747388073031,187.57000732421875,-1.292696845265417,187.0800018310547,4.05410755526229,188.0,0.06624021218396048
2965,2019-12-27,189.38999938964844,189.88999938964844,188.47000122070312,189.7400054931641,5448600.0,0.001215879271972753,3.3692661627306446,-0.27559442996001327,76.62236825818368,67.55568104762462,-2.841628983913438,-5.441006273475693,-9.331532742870706,-10.880890471637173,11.890959183793552,1.4199981689453125,2.3287796102192715,4.778500366210949,-0.6744298718925563,10.231430604314454,2.0520352471592105,7.504965485262687,-5.695481900857175,86.07240919098584,5.6336736801275435,2.7264651190517504,12,-2.3949966430664062,-5.269996643066406,-11.142501831054688,-11.569999694824219,13.419998168945284,4,0.07107031394078378,1.2595659922423734,189.16000366210938,-1.611747388073031,187.57000732421875,-1.292696845265417,187.0800018310547,0.07107031394078378
2966,2019-12-30,187.8300018310547,189.47999572753903,187.1199951171875,189.30999755859372,4833600.0,-0.008236958464655997,1.593418570530337,4.228485482604859,67.08418546669307,67.51883983283825,-0.9609844721587137,-3.815132953797871,-7.612934384539386,-9.215771516026876,11.079648430831195,2.360000610351534,2.7439157861975616,3.0525024414062614,-2.5863844137847423,8.691389296597265,0.23305901381075955,5.871945869001763,-3.3920265141605626,30.87246603890485,-46.35256667711482,2.8194434275954956,12,-0.8349990844726562,-3.7099990844726562,-9.22500228881836,-11.925003051757812,15.209991455078125,0,0.09066708520087596,3.3692661627306446,189.38999938964844,1.2595659922423734,189.16000366210938,-1.611747388073031,187.57000732421875,0.09066708520087596
2967,2019-12-31,187.8999938964844,188.0,186.5399932861328,187.05999755859372,5273000.0,0.00037263517407981617,1.8076821502978373,-0.5675667316198569,70.46441815683318,68.63639080795372,-0.8613216109698101,-3.5878605110558226,-7.448351905082035,-9.252297297555373,11.463182290160589,1.4600067138671875,3.009281441781212,2.816994476318399,-2.80241057629911,8.436399528935908,0.007291950009658876,5.6266970026271395,-2.8077756908597564,40.59695917939833,-36.20653267916109,2.80970252630875,12,-0.7049942016601847,-3.779991149902372,-9.269996643066435,-11.994995117187528,14.840011596679688,1,0.10808948098514426,1.593418570530337,187.8300018310547,3.3692661627306446,189.38999938964844,1.2595659922423734,189.16000366210938,0.10808948098514426
2968,2020-01-02,191.1199951171875,191.13999938964844,188.72000122070312,189.0,8733000.0,0.01713678193346313,1.2407352463301262,2.523814713896287,77.19400689969925,71.43266510927445,-3.5798904526165245,-6.410368952928991,-10.41473631705361,-12.406196397789387,12.311762826639718,3.240005493164034,3.015814664170705,5.575995635986317,-0.44252856145521946,11.594519833427853,2.5667335372655486,8.585257734707085,-5.4520431694799925,99.56512508873305,19.83650887319706,3.0092620987207668,1,-3.2999954223632812,-5.719993591308594,-12.489997863769531,-15.214996337890625,14.870010375976591,3,0.041073703976929776,1.8076821502978373,187.8999938964844,1.593418570530337,187.8300018310547,3.3692661627306446,189.38999938964844,0.041073703976929776
2969,2020-01-03,189.6000061035156,190.9600067138672,187.9199981689453,188.41000366210938,4899700.0,-0.007953061178867737,-1.801833856019801,0.5613231991708278,69.72791086929243,72.85061503243395,-1.4785812787426664,-4.40752745553047,-8.473998905868058,-10.785001763589975,12.906022337622733,3.1999969482421875,2.9443415730426636,3.6060066223144247,-2.1980868224484027,9.410100067077252,0.703959899933011,6.508053344695838,-3.1659675139363515,66.52192950448746,-13.549870344596968,2.902046722381407,1,-0.8800048828124716,-4.20000457763669,-10.970008850097628,-13.695007324218722,14.339996337890653,4,0.05912442560238018,1.2407352463301262,191.1199951171875,1.8076821502978373,187.8999938964844,1.593418570530337,187.8300018310547,0.05912442560238018
2970,2020-01-06,189.19000244140625,189.2100067138672,187.16000366210938,188.0,10109500.0,-0.002162466502693583,2.333308522515817,1.000000000000024,63.02251529558378,71.70552480703087,-0.7298992252300991,-3.6075454426721763,-7.654165864265053,-10.311394668617083,13.556309957795348,2.4400024414062216,3.075951776390383,2.831002807617182,-2.8020340351374955,8.46403965037186,0.014484386239843161,5.6475212289945205,-2.0971293398173145,57.60881824152641,-20.100973749771285,2.8165184213773364,1,-0.350006103515625,-3.7900009155273438,-10.520004272460938,-13.285003662109375,18.25,0,0.0759553619734108,-1.801833856019801,189.6000061035156,1.2407352463301262,191.1199951171875,1.8076821502978373,187.8999938964844,0.0759553619734108
2971,2020-01-07,188.69000244140625,190.1000061035156,188.6000061035156,189.58999633789062,4392300.0,-0.0026428457822703644,-1.7778123145608755,-0.7562958403857004,58.193971399205644,70.57787820451779,-0.13603484098709373,-2.7342231279727685,-6.897728154512492,-9.66862044080898,13.938968873702756,1.5,3.423265284381557,2.005002593994135,-3.355340332431979,7.365345520420249,-0.6751688692189077,4.685174057207178,-1.529998779296875,46.73926744641187,-28.16229256993192,2.680171463213054,1,0.149993896484375,-3.2900009155273438,-9.287506103515625,-12.125007629394531,18.709991455078153,1,0.07483170774547077,2.333308522515817,189.19000244140625,-1.801833856019801,189.6000061035156,1.2407352463301262,191.1199951171875,0.07483170774547077
2972,2020-01-08,191.9199981689453,192.5,188.8000030517578,189.4900054931641,5712000.0,0.017118001408379158,1.0612817395887348,-2.700010172594997,68.32759744742899,69.70502568023457,-2.9136815863784022,-5.5393979611630755,-9.882948315044587,-12.779679687200314,14.611241780775853,3.80999755859375,3.666881823191005,4.784998321533209,-0.7526818342114439,10.322678477277861,2.0161582436608967,7.553838399405521,-4.7599945068359375,89.1385350409473,14.060634252026844,2.768840077872322,1,-2.4000015258789062,-5.839996337890625,-11.5574951171875,-15.199996948242188,18.3699951171875,2,0.05794078378116008,-1.7778123145608755,188.69000244140625,2.333308522515817,189.19000244140625,-1.801833856019801,189.6000061035156,0.05794078378116008
2973,2020-01-09,193.25,193.9199981689453,192.5200042724609,193.0,6748000.0,0.006929980428010962,-1.3140558399959028,0.10288096852786899,72.97747374007795,69.2904941703331,-3.7473159361266255,-6.328295762460186,-11.01182624783624,-14.013099149753202,15.451376479836961,2.0,3.59680876055495,5.565499877929682,-0.11459594999291767,11.245595705852281,2.725451963968368,8.405547791890996,-5.235596923828126,90.08877642921473,13.525967163714355,2.840047913961303,1,-3.0200042724609375,-6.459999084472656,-12.862495422363281,-16.529998779296875,17.949996948242188,3,0.04910740229321653,1.0612817395887348,191.9199981689453,-1.7778123145608755,188.69000244140625,2.333308522515817,189.19000244140625,0.04910740229321653
2974,2020-01-10,193.7700042724609,194.57000732421875,193.1100006103516,193.5,6586400.0,0.002690837114933453,-1.7809570865971056,1.0800170898436363,71.20239343898444,68.68827474597764,-3.961183030240079,-6.242133869700325,-11.249271857703917,-14.45662728145524,16.70143240542678,1.460006713867159,3.6933207673045843,5.497503662109352,-0.14388523408575793,11.138892558304462,2.676809214011797,8.318198110206907,-4.970001220703097,89.20374282878414,14.250540305493999,2.8206944480975484,1,-3.215003967285128,-6.449996948242159,-12.962501525878878,-17.050003051757784,19.539993286132812,4,0.06306446277165056,-1.3140558399959028,193.25,1.0612817395887348,191.9199981689453,-1.7778123145608755,188.69000244140625,0.06306446277165056
2975,2020-01-13,195.3300018310547,195.6000061035156,194.27999877929688,194.44000244140625,11290500.0,0.008050769077758035,-1.1818181818181348,3.296241876236572,71.37029434819087,69.16450906614405,-5.129392124092277,-7.170308186600408,-12.554982973022419,-15.922317414343325,18.26350896418594,1.8300018310546875,3.7091791802348553,6.423001098632824,0.5974408752560976,12.24856132200955,3.5102209869444607,9.335781210321187,-5.375997924804693,96.1427961077013,22.845127350114737,2.912780111688356,1,-4.260002136230469,-7.4949951171875,-14.522499084472656,-18.610000610351562,16.1199951171875,0,0.0440792532106693,-1.7809570865971056,193.7700042724609,-1.3140558399959028,193.25,1.0612817395887348,191.9199981689453,0.0440792532106693
2976,2020-01-14,196.0500030517578,196.9499969482422,195.13999938964844,196.7400054931641,6236500.0,0.0036860759430386025,2.2612999010227646,-0.7752841737103204,76.46020917616853,69.83070806829242,-5.096741831631618,-7.411017950989731,-12.99451566820045,-16.570011113855116,19.226814124166417,1.80999755859375,3.628114039087336,6.597502136230474,0.2383852557340731,12.956619016726876,3.4179436959822738,9.777060576478675,-4.966798706054703,88.95712183450098,14.508563610595289,3.1795584402481945,1,-3.9950027465820312,-7.160003662109375,-15.242500305175781,-19.330001831054688,12.759994506835909,1,0.058097420108896625,-1.1818181818181348,195.3300018310547,-1.7809570865971056,193.7700042724609,-1.3140558399959028,193.25,0.058097420108896625
2977,2020-01-15,199.8000030517578,200.1499938964844,196.32000732421875,197.0,10831100.0,0.01912777322941417,1.1885732970027054,-4.057961079168343,80.25732343461326,70.17107657217176,-7.801633201219431,-10.638490495789512,-16.481421402496238,-20.211591271498207,20.046401571359056,4.099990844726591,3.647955068319561,9.669502258300781,1.996730954181487,17.342273562420075,5.833116606241134,13.505887910360428,-7.543440185546899,95.4129577892921,20.591721717538363,3.8363856520596418,1,-6.1450042724609375,-9.310005187988281,-18.665000915527344,-23.080001831054688,-1.010009765625,2,0.03803799163485411,2.2612999010227646,196.0500030517578,-1.1818181818181348,195.3300018310547,-1.7809570865971056,193.7700042724609,0.03803799163485411
2978,2020-01-16,200.9499969482422,201.5,199.77999877929688,201.0,9983700.0,0.005755725119716226,2.276183279322221,-0.017858213306739472,79.81792852208746,71.29218964470454,-8.28149026737475,-11.144628422506344,-17.285702623858867,-21.167777115029367,21.72924408097494,1.720001220703125,4.002030755436095,10.047996520996094,1.2995852038084195,18.796407838183768,5.673790862402257,14.422202179589931,-7.114747875976576,93.4445400265892,20.85557648354002,4.374205658593842,1,-6.6199951171875,-9.784996032714844,-19.81499481201172,-24.229995727539062,-12.550003051757784,3,0.04647920616936507,1.1885732970027054,199.8000030517578,2.2612999010227646,196.0500030517578,-1.1818181818181348,195.3300018310547,0.04647920616936507
2979,2020-01-17,204.6999969482422,204.75,199.97999572753903,201.75999450683597,12518900.0,0.01866135883030573,2.1381518847563306,-58.796460176990585,82.86820953763663,73.49726678271041,-10.800043662922292,-14.055856073802033,-20.556112879183956,-24.737877898115187,23.67391478407161,4.770004272460966,4.46682826937996,12.807996368408197,2.5656852878648806,23.050307448951514,7.686840828136553,17.92915190867984,-9.33179769042971,99.52241598922703,27.455969362165973,5.121155540271654,1,-8.024993896484375,-11.909996032714844,-23.56499481201172,-27.979995727539062,-17.489990234375,4,0.03175378650173366,2.276183279322221,200.9499969482422,1.1885732970027054,199.8000030517578,2.2612999010227646,196.0500030517578,0.03175378650173366
2980,2020-01-21,207.2899932861328,208.38999938964844,203.8000030517578,204.1300048828125,14861700.0,0.012652644731330875,-1.4031444355234934,1.0748250949781084,90.00824427136075,77.03218599072764,-11.792677159416144,-15.822854419232073,-22.639430850639883,-27.143702128284872,26.055773445380677,4.589996337890625,4.605494341513548,14.360492706298828,2.349756109431155,26.3712293031665,8.355124407864992,20.365861004732665,-10.045433879882836,91.69806714327831,13.82514820721289,6.005368298433834,1,-8.694992065429688,-12.67999267578125,-26.154991149902344,-30.569992065429688,-27.279998779296875,1,0.029041461080811626,2.1381518847563306,204.6999969482422,2.276183279322221,200.9499969482422,1.1885732970027054,199.8000030517578,0.029041461080811626
2981,2020-01-22,207.8999938964844,210.1300048828125,207.2899932861328,207.50999450683597,8065000.0,0.0029427402677830727,-5.843386340655842,0.12341798129342856,90.22528516643507,79.46526240395053,-10.494819389050576,-15.668909621556196,-22.77873279902721,-27.56874412144009,28.064263549502943,2.8400115966796875,5.076308231614007,13.975493621826189,0.478985489251329,27.47200175440105,7.227239555538745,20.723747688113633,-8.426346493554746,83.85219854770796,1.2119018471751701,6.748254066287433,1,-6.574989318847685,-11.814994812011747,-26.64499282836917,-31.17999267578128,-26.139999389648438,2,0.017075532255789172,-1.4031444355234934,207.2899932861328,2.1381518847563306,204.6999969482422,2.276183279322221,200.9499969482422,0.017075532255789172
2982,2020-01-23,206.5200042724609,208.3999938964844,205.3000030517578,207.8999938964844,8520800.0,-0.00663775692418056,1.6050456803974613,-3.538440471067089,83.44923265172451,80.62879117191126,-7.6282125507159435,-13.447299851258407,-20.95178407915381,-26.049860587956005,29.77698093087355,3.099990844726591,5.818887809911956,11.623503875732382,-2.5791171069054997,25.826124858370264,4.522193384413441,18.724814367051323,-4.915085373554689,65.12078761842113,-14.743356687870715,7.101310491318938,1,-4.900001525878878,-9.404998779296847,-24.63249969482419,-29.465003967285128,-14.190002441406222,3,0.011088481690672669,-5.843386340655842,207.8999938964844,-1.4031444355234934,207.2899932861328,2.1381518847563306,204.6999969482422,0.011088481690672669
2983,2020-01-24,205.0,207.9900054931641,204.2100067138672,207.4199981689453,7812900.0,-0.007360082515084465,1.1235871740909944,1.753635046827071,83.4491773374395,81.98954493840627,-4.767549925672171,-11.124911206393108,-19.011643324200577,-24.392802722456224,31.460109576807916,3.7799987792969034,6.771635718933993,9.231999969482416,-5.214682945699508,23.67868288466434,2.00865851189144,16.455341427073392,-1.6900639043125238,49.458125560929254,-30.76796075184169,7.223341457590969,1,-2.7949981689453125,-7.8849945068359375,-22.122493743896484,-27.274993896484375,-19.270004272460966,4,-0.030292715677400883,1.6050456803974613,206.5200042724609,-5.843386340655842,207.8999938964844,-1.4031444355234934,207.2899932861328,-0.030292715677400883
2984,2020-01-27,201.69000244140625,203.3300018310547,199.1000061035156,200.0,7198900.0,-0.01614632955411588,-1.4240731024833626,-0.6983486446780204,74.11267021920389,82.29425336851884,-0.24133350043598512,-7.197063871672071,-15.317757417546233,-20.93774070340089,32.15483943885368,5.899993896484403,7.254820220066563,5.2955024719238395,-9.030851804284538,19.621856748132217,-1.8676746661803634,12.458679610028042,8.44000244140625,23.481383721927756,-57.14338759879408,7.16317713810419,1,0.9449996948242188,-4.375,-18.787498474121094,-23.19000244140625,-7.4000091552734375,0,-0.0658932440083776,1.1235871740909944,205.0,1.6050456803974613,206.5200042724609,-5.843386340655842,207.8999938964844,-0.0658932440083776
2985,2020-01-28,202.8500061035156,203.83999633789062,201.77999877929688,202.38999938964844,7215700.0,0.005751418751885451,-1.452366463519859,0.27219292859978816,76.63658919392441,82.31385114826949,-0.24858709966630954,-7.6913118504268425,-16.06183986856948,-21.985497506452987,32.68214985398998,2.149993896484375,7.617629088171498,5.782505798339827,-8.42248198069558,19.987493577375233,-1.319988091177862,12.884999687857515,7.0593988037109625,33.99819052599243,-48.80971103475041,7.102493889517703,1,0.3750000000000284,-5.535003662109347,-19.757503509521456,-24.350006103515597,-15.889999389648409,1,-0.07710130105525959,-1.4240731024833626,201.69000244140625,1.1235871740909944,205.0,1.6050456803974613,206.5200042724609,-0.07710130105525959
2986,2020-01-29,204.8600006103516,205.9199981689453,202.50999450683597,204.3000030517578,7041700.0,0.009908772227545715,1.5447858070099312,1.2173682290113155,75.5126378466322,81.78666386071605,-0.9805794418907965,-8.81183224097606,-17.63494223327845,-23.91768020572792,34.07602358676141,3.4100036621093466,8.134192019122281,6.941000366210972,-6.971157206727071,20.853157939149014,-0.015078420258049618,13.897079152679993,4.833216320800744,61.93550610024241,-19.24247527664322,6.956078786469018,1,-0.24499511718752842,-6.644996643066435,-21.76749801635745,-26.36000061035159,-20.5,2,-0.12130238225851098,-1.452366463519859,202.8500061035156,-1.4240731024833626,201.69000244140625,1.1235871740909944,205.0,-0.12130238225851098
2987,2020-01-30,208.2100067138672,208.5,203.32000732421875,204.0,8571900.0,0.01635266080999087,1.1628392218325225,7.517901907356567,77.31923371647504,81.50903110453687,-3.3661585163735595,-11.13304418096709,-20.500765957669984,-27.185731394917752,35.98627630727772,5.17999267578125,8.691725027228387,9.275505828857433,-4.521924172271014,23.07293582998588,2.376790828293224,16.174220829421643,1.2713460007324215,96.91496303799441,16.167497190151664,6.898715000564218,1,-3.595001220703125,-9.875007629394531,-24.402507781982422,-29.035011291503906,-37.08000183105469,3,-0.12703525937338922,1.5447858070099312,204.8600006103516,-1.452366463519859,202.8500061035156,-1.4240731024833626,201.69000244140625,-0.12703525937338922
2988,2020-01-31,198.97000122070312,203.97999572753903,198.25999450683597,201.4900054931641,16699600.0,-0.044378296888785695,-1.9035408751689626,-0.5985748821160821,57.20221366621456,78.65725378548997,6.217259405868134,-1.3436728623873364,-10.870418773718683,-17.849766753998978,36.38835030811569,9.950012207031222,8.939648481745252,-0.3569999694824162,-13.656044134648482,12.94204419568365,-7.006522052065463,6.292522113100631,10.303724561674812,6.933655595606286,-69.73916236570741,6.64952208258304,1,5.224998474121094,-0.6350021362304688,-14.96999740600586,-19.675003051757812,-16.36999511718753,4,-0.03337186183299645,1.1628392218325225,208.2100067138672,1.5447858070099312,204.8600006103516,-1.452366463519859,202.8500061035156,-0.03337186183299645
2989,2020-02-03,200.80999755859372,202.25999450683597,199.8500061035156,199.94000244140625,10885900.0,0.009247606808071573,-3.5905074696272505,-0.3452355722944305,57.531607051257005,75.04873853881179,4.210183702685896,-2.4251215823638574,-12.3909044568328,-19.499101134343505,37.20146935943583,3.289993286132841,8.782922435522323,0.9224967956542685,-11.570940504741685,13.415934096050222,-5.324221854543708,7.169215445852245,8.023178972762537,24.9023601936549,-47.270788874611355,6.24671865019798,2,3.385002136230497,-2.4749984741210653,-16.809993743896456,-21.51499938964841,-27.860000610351534,0,-0.07509587179121668,-1.9035408751689626,198.97000122070312,1.1628392218325225,208.2100067138672,1.5447858070099312,204.8600006103516,-0.07509587179121668
2990,2020-02-04,203.55999755859372,204.9199981689453,202.22999572753903,203.5,10205900.0,0.013694537291140563,-1.069227789710882,0.06896309807770215,59.77609577485151,71.66549527308028,0.9783230211170633,-4.261866929735476,-14.747066832139723,-22.01863726367941,38.597124985595414,4.110000610351591,8.650379061964145,2.953997039794899,-8.56380893175131,14.471803011341109,-2.8049059459781915,8.71290002556799,4.850251691781722,51.75781453726663,-17.536639849615106,5.758902985773098,2,-0.18000030517575283,-5.224998474121065,-18.872501373290987,-23.88000488281247,-43.479995727539034,1,-0.04553942023796986,-3.5905074696272505,200.80999755859372,-1.9035408751689626,198.97000122070312,1.1628392218325225,208.2100067138672,-0.04553942023796986
2991,2020-02-05,202.80999755859372,205.6000061035156,199.9499969482422,205.5,8672400.0,-0.0036844174149890385,2.910021119324239,-44.835198372351314,54.25020543999059,68.42115891622096,1.0397145284215696,-2.5294816703877814,-13.546762936230408,-21.08809633786126,39.5430785883865,5.650009155273409,7.994679773389834,1.4979972839355185,-8.58619762489829,11.582192192769327,-3.5441001704813857,6.540094738352423,5.194241502040143,44.43359971628161,-20.666540576285477,5.0420974544169015,2,0.5699996948242472,-4.474998474121065,-17.25249481201169,-22.775001525878878,-26.979995727539034,2,-0.07815192069191423,-1.069227789710882,203.55999755859372,-3.5905074696272505,200.80999755859372,-1.9035408751689626,198.97000122070312,-0.07815192069191423
2992,2020-02-06,203.0399932861328,204.6300048828125,202.47999572753903,203.0500030517578,7001200.0,0.0011340453148649399,-2.8053094955167652,0.0037210990856079294,53.029859277558735,65.04123468734532,0.2952110613132106,-1.98547697083049,-13.30095803872564,-21.123044299354916,39.81593244984051,2.150009155273466,6.844194847494748,1.1719932556152344,-7.908068531568318,10.252055042798787,-3.3680376379765278,5.7120241492069965,4.574475992349136,65.1224962840543,3.458700245821518,4.54003089359177,2,0.34000396728515625,-4.704994201660156,-17.48249053955078,-23.00499725341797,-51.029998779296875,3,-0.09200154301353114,2.910021119324239,202.80999755859372,-1.069227789710882,203.55999755859372,-3.5905074696272505,200.80999755859372,-0.09200154301353114
2993,2020-02-07,202.7400054931641,203.8300018310547,201.08999633789062,201.97999572753903,5691100.0,-0.0014774812987013997,-1.1574773822253728,-75.92682926829836,46.842795034597806,62.011248555722425,0.26921632357272074,-0.9887626257512068,-12.567202408549889,-20.609251040286722,39.58930330224841,2.7400054931640625,5.531693524951123,0.39750518798831536,-7.727999668468698,8.523010044445329,-3.665247240240177,4.460257616216808,4.500284794452028,50.26085895040859,-6.340855609888379,4.062752428228505,2,0.6399917602538778,-4.095001220703153,-17.082504272460966,-22.705009460449247,-44.85000610351565,4,-0.155913977280707,-2.8053094955167652,203.0399932861328,2.910021119324239,202.80999755859372,-1.069227789710882,203.55999755859372,-0.155913977280707
2994,2020-02-10,205.9900054931641,206.1300048828125,201.8600006103516,201.97000122070312,6239500.0,0.016030383308387464,-1.0141503492602872,5.2894113395434905,47.94954488348926,58.8237991878963,-2.5777625746404453,-3.4533876414278097,-15.387661908614092,-23.629805159508038,39.35577066154343,4.270004272460909,4.618417559601056,3.036505126953159,-4.159449481344694,10.232459735251012,-0.5614721771957818,6.6344824311021,0.8910729632208358,97.7346406164745,43.689830668968675,3.5979773041489285,2,-2.610008239746122,-7.345001220703153,-19.38000488281253,-25.330009460449247,-57.51000976562503,0,-0.11354919542649711,-1.1574773822253728,202.7400054931641,-2.8053094955167652,203.0399932861328,2.910021119324239,202.80999755859372,-0.11354919542649711
2995,2020-02-11,203.94000244140625,207.6699981689453,203.63999938964844,207.5,10231900.0,-0.009951953964222215,1.0666692750107594,-0.8855705908029772,44.02535704386371,55.32521243203313,-0.39882424118559356,-0.7644663303417474,-12.981756137487196,-21.341425563819712,38.96203948402023,4.029998779296875,3.720833873584951,0.5560020446777401,-5.686673222689905,6.798677312045385,-2.5653355890060823,3.6773396783615624,-5.680007934570284,51.68400080642292,1.3513948934638762,3.121337633683819,2,-0.5600051879882812,-5.2949981689453125,-16.880001068115234,-23.280006408691406,-51.69000244140625,1,-0.15195648289779617,-1.0141503492602872,205.9900054931641,-1.1574773822253728,202.7400054931641,-2.8053094955167652,203.0399932861328,-0.15195648289779617
2996,2020-02-12,207.44000244140625,208.1499938964844,205.0,205.0,7355800.0,0.017161910160345295,-1.581959626785425,-0.68539441425069,51.304592048031914,52.434696691095006,-3.9050184210611008,-3.5493829797900958,-16.08235845851152,-24.590974848925413,38.26555618936952,4.209991455078153,3.3144708929745548,3.486502075195318,-1.9674053617500817,8.940409512140718,0.759548356722604,6.213455793668032,-8.991807861328084,89.94346033145696,39.76790362637197,2.7269537184727004,2,-4.235008239746065,-8.074996948242188,-20.320003509521484,-26.780006408691406,-60.61000061035156,2,-0.22830698058697196,1.0666692750107594,203.94000244140625,-1.0141503492602872,205.9900054931641,-1.1574773822253728,202.7400054931641,-0.22830698058697196
2997,2020-02-13,207.3999938964844,208.47000122070312,206.0500030517578,206.6199951171875,9495300.0,-0.00019286803148366172,-1.520853864004832,0.31967131100383883,53.552388962718545,52.029160612928784,-4.461128851789454,-3.0681124098326507,-15.547495237722018,-24.267867882966783,36.91403203857342,2.4199981689453125,2.7155697255373354,3.066493988037138,-2.2255663955583884,8.358554371632664,0.4204637962393747,5.712524179834901,-8.563727343749974,85.50126536215862,33.77943865471028,2.6460301917977573,2,-3.2399902343750284,-7.934989929199247,-20.279994964599638,-26.73999786376956,-71.65998840332034,3,-0.15221790257711698,-1.581959626785425,207.44000244140625,1.0666692750107594,203.94000244140625,-1.0141503492602872,205.9900054931641,-0.15221790257711698
2998,2020-02-14,210.2899932861328,210.77999877929688,208.00999450683597,208.2899932861328,6548800.0,0.01393442369670872,-1.16406790167611,2.5641065769395364,62.889674291639565,52.624501417415736,-6.231870024403065,-5.504736087866519,-17.90240126566809,-26.8686617488994,35.41468659817889,3.3800048828124716,2.098617404897908,5.489493560791004,-0.18033395425564436,11.159321075837653,2.654579803267694,8.324407318314314,-10.875702653320275,94.5066637471967,37.59277842147124,2.8349137575233176,2,-4.924995422363281,-8.639991760253906,-22.489994049072266,-27.339996337890625,-55.75999450683594,4,-0.27714109391785335,-1.520853864004832,207.3999938964844,-1.581959626785425,207.44000244140625,1.0666692750107594,203.94000244140625,-0.27714109391785335
2999,2020-02-18,211.1999969482422,211.5,209.3600006103516,210.0,7651500.0,0.004327375011473622,1.3777730682829337,0.5999984741210938,62.60946948173122,52.939320718180156,-6.160950024220483,-6.221802979130359,-18.213795874154187,-27.474366188151635,33.39187782471434,2.139999389648409,1.0931915488506831,6.074497222900391,-0.2754542586715445,12.424448704472326,2.899521482114409,9.249472963686372,-10.8764496637109,96.18316757682295,34.86816896687517,3.1749757407859707,2,-5.474998474121094,-8.894996643066406,-22.689998626708984,-27.48999786376953,-49.41999816894531,1,-0.2524147648148791,-1.16406790167611,210.2899932861328,-1.520853864004832,207.3999938964844,-1.581959626785425,207.44000244140625,-0.2524147648148791
3000,2020-02-19,213.30999755859372,214.1699981689453,211.72000122070312,212.5200042724609,5927500.0,0.009990533337311591,-1.0502071748249557,0.658329412662284,62.72206449858045,53.8806383913568,-7.534836907270318,-8.282314159566994,-19.72991371928103,-29.27748248692575,30.98280070685923,2.970001220703125,1.4447294452932624,7.8834976196288835,0.5995152217082307,15.167480017549536,4.241506420668543,11.525488818589224,-11.868805002515558,90.62158361967803,28.171207895767438,3.641991198960333,2,-5.680000305175753,-9.084999084472628,-24.372493743896456,-28.43499755859372,-44.42999267578122,2,-0.30392387873543825,1.3777730682829337,211.1999969482422,-1.16406790167611,210.2899932861328,-1.520853864004832,207.3999938964844,-0.30392387873543825
3001,2020-02-20,211.4499969482422,213.69000244140625,208.27999877929688,212.1300048828125,8531900.0,-0.0087197066787299,1.8473680617739532,-0.8607768527997218,55.107172304048206,54.11145094985562,-4.828091279725783,-6.474679971722708,-17.294425715750123,-27.1242055947273,27.869495421926715,5.410003662109375,1.6600786092846533,5.845996856689453,-1.8529725309664684,13.544966244345375,1.9965121628615066,9.6954815505174,-8.481347718619958,66.50242787774921,8.064116527466396,3.849484693827957,2,-3.8199996948242188,-6.7949981689453125,-21.997493743896484,-26.05999755859375,-49.88999938964844,3,-0.27997161410568805,-1.0502071748249557,213.30999755859372,1.3777730682829337,211.1999969482422,-1.16406790167611,210.2899932861328,-0.27997161410568805
3002,2020-02-21,208.80999755859372,210.22000122070312,207.4199981689453,209.8999938964844,9231500.0,-0.012485218386144803,2.236977191342236,1.6029170874005099,69.58598377902938,56.638471921459136,-1.4343840230395415,-3.8518077712932666,-14.121929093922489,-24.176958294219162,25.420454006421327,4.029998779296875,1.5168708172072911,3.0914978027343523,-4.731938895169321,10.914934500638026,-0.8202205462174845,7.003216151686189,-4.497186456252734,20.592583550346802,-42.528224764306714,3.9117183489518403,2,-0.7949981689452841,-3.5649948120116903,-18.337497711181612,-22.745002746582003,-43.23999023437497,4,-0.2968248477190225,1.8473680617739532,211.4499969482422,-1.0502071748249557,213.30999755859372,1.3777730682829337,211.1999969482422,-0.2968248477190225
3003,2020-02-24,198.7899932861328,203.7700042724609,194.00999450683597,197.88999938964844,13316800.0,-0.047986228579161905,-1.2540428725979769,-0.825685247921115,46.96696082982148,56.52929591549605,8.902589420812205,5.986010009540564,-3.6536048289887617,-13.87307799178339,23.230360196650597,14.800003051757756,1.4790756188099863,-6.618006134033209,-15.032142349781736,1.7961300817153187,-10.825074241907487,-2.410938026158931,15.3800048828125,23.71030709821168,-42.417167604150485,4.207068107874269,2,5.3000030517578125,5.3000030517578125,-6.717494964599609,-11.125,-37.66999816894531,0,-0.31716882097891286,2.236977191342236,208.80999755859372,1.8473680617739532,211.4499969482422,-1.0502071748249557,213.30999755859372,-0.31716882097891286
3004,2020-02-25,188.3999938964844,199.88999938964844,187.72000122070312,198.7899932861328,18539000.0,-0.05226620926886061,-1.0714917401145645,-11.544522057576856,31.48509677813709,55.135933663748645,18.47823156802812,16.15771969069712,7.08128471979677,-3.2931430258160503,23.14833615898075,12.169998168945312,1.218966087749493,-16.343505096435507,-27.609724312115787,-5.077285880755227,-21.976614704275647,-10.710395488595367,25.366804199218734,2.570861074622806,-62.673734966517735,5.63310960784014,2,12.545005798339815,12.545005798339815,4.347507476806612,-0.05999755859377842,-35.28999328613284,1,-0.17977704997059207,-1.2540428725979769,198.7899932861328,2.236977191342236,208.80999755859372,1.8473680617739532,211.4499969482422,-0.17977704997059207
3005,2020-02-26,187.2100067138672,193.50999450683597,187.02999877929688,190.0,14214700.0,-0.0063162803671376055,-3.114271043746597,0.2685267998102572,31.150320497337816,52.89657015811597,19.048671866883296,16.986844494092622,8.589135146773003,-1.8469983739461213,22.99314883614424,6.479995727539091,1.1769341247390628,-16.751492309570324,-30.474420571247038,-3.0285640478936102,-23.61295644040868,-9.890028178731967,25.514919506835952,0.6751984615296562,-64.42580960474467,6.861464130838356,2,13.389991760253906,13.389991760253906,7.522495269775391,2.7549896240234375,-29.82000732421875,2,-0.13583679836857054,-1.0714917401145645,188.3999938964844,-1.2540428725979769,198.7899932861328,2.236977191342236,208.80999755859372,-0.13583679836857054
3006,2020-02-27,180.00999450683594,186.33999633789062,180.0,182.1199951171875,17536600.0,-0.03845954782767458,-4.9530772041177435,0.7562744400995378,26.18407872587386,49.85564679846656,24.527926014909696,23.431022084304516,15.949304676032114,5.521364118906149,22.71766020467743,7.2100067138671875,0.6219815831530582,-22.709004211425793,-40.09929329650038,-5.318715126351208,-31.404148753963085,-14.0138596688885,31.173236067382817,0.03307248984851285,-62.37744044422885,8.6951445425373,2,17.07500457763672,17.07500457763672,16.592506408691406,11.775001525878906,-28.159988403320312,3,-0.0618298425846614,-3.114271043746597,187.2100067138672,-1.0714917401145645,188.3999938964844,-1.2540428725979769,198.7899932861328,-0.0618298425846614
3007,2020-02-28,181.75999450683597,182.3300018310547,172.97999572753906,173.7899932861328,22659000.0,0.009721682425436473,1.0526871166466232,-3.777250670735689,28.93573968637989,46.08298739788215,20.96288033405827,20.656944599065724,14.347637338222654,3.9019418524346463,22.20866955805803,9.350006103515625,0.3525489989859807,-19.636503601074196,-39.160598108743244,-0.11240909340514804,-29.398550854908706,-9.874456347239686,26.9285776214453,28.51573998911727,-33.96797868715799,9.762047253834522,2,11.815002441406222,11.815002441406222,16.94500732421872,11.375007629394503,-12.319992065429716,4,-0.11113554994898778,-4.9530772041177435,180.00999450683594,-3.114271043746597,187.2100067138672,-1.0714917401145645,188.3999938964844,-0.11113554994898778
3008,2020-03-02,192.3300018310547,192.44000244140625,183.1000061035156,186.32000732421875,17434500.0,0.058153651208551205,1.9983957441910112,0.7540769869926953,38.04271924748982,43.35334848296644,8.467812468906601,10.080828576741396,4.075056725504396,-6.457453460516291,22.576366123909885,10.680007934570284,-0.29892553566946845,-8.734496307373036,-28.654138838173992,11.185146223427921,-18.694317572773514,1.2253249580274428,12.787712657152355,71.9063674107239,13.308216505420589,9.959821265400477,3,1.2449951171875,1.2449951171875,7.037502288818359,1.160003662109375,-23.740005493164062,0,-0.1391358303544461,1.0526871166466232,181.75999450683597,-4.9530772041177435,180.00999450683594,-3.114271043746597,187.2100067138672,-0.1391358303544461
3009,2020-03-03,185.72999572753903,194.0399932861328,184.5,193.1999969482422,15226400.0,-0.034316050749654714,1.08524582509247,-1.2429297917338464,35.235934617096575,40.29933405169045,12.376470322645758,16.33042187725917,10.92191703302666,0.3565225760990245,22.87305102587599,9.539993286132812,-1.297906301257001,-14.580502319335977,-35.649185109921206,6.488180471249251,-25.11484371462859,-4.046160924043363,16.173946884601207,60.54131755963667,1.024431511967279,10.534341395292612,3,7.605003356933622,7.845001220703153,13.930007934570341,8.235008239746122,-10.789993286132784,1,-0.13250417905815148,1.9983957441910112,192.3300018310547,1.0526871166466232,181.75999450683597,-4.9530772041177435,180.00999450683594,-0.13250417905815148
3010,2020-03-04,194.2899932861328,194.4900054931641,186.1699981689453,190.3600006103516,10789100.0,0.04608839581922486,2.842944335593326,-0.5261033512135478,40.14685749787513,38.63707685100456,0.9328555315273093,7.420798616471643,2.6604610259577726,-7.976836109221125,22.651232849336438,8.760009765625057,-2.8225912390880126,-5.557004547119135,-26.73228907540488,15.618279981166609,-16.144646811261993,5.030637717023723,4.721554637547314,99.0701435786844,41.609122096200345,10.587642264142868,3,-2.6899948120117188,-0.714996337890625,5.685009002685547,-0.274993896484375,-20.599990844726562,2,-0.21195117658548202,1.08524582509247,185.72999572753903,1.9983957441910112,192.3300018310547,1.0526871166466232,181.75999450683597,-0.21195117658548202
3011,2020-03-05,186.9600067138672,191.9199981689453,185.63999938964844,191.2400054931641,10106900.0,-0.03772704115270975,1.2269561876728117,-1.0890602432092589,36.19293028721028,34.926737574135764,4.943468048556781,14.232149501301365,10.162901764188973,-0.46053329540839627,23.08763719428817,8.649993896484375,-4.746950523095961,-12.094491577148432,-33.97743022232493,9.788447068028063,-23.035960899736665,-1.1530222545601987,9.44838599019883,64.99304806764647,10.62126973127441,10.941469322588247,3,1.4149932861328125,6.614990234375,13.30999755859375,7.05499267578125,-17.970001220703125,3,-0.15816220722260754,2.842944335593326,194.2899932861328,1.08524582509247,185.72999572753903,1.9983957441910112,192.3300018310547,-0.15816220722260754
3012,2020-03-06,184.3600006103516,185.9900054931641,179.97999572753906,183.5399932861328,15183200.0,-0.013906750161251202,1.946070878274241,-0.19159055095653207,32.41557791128672,33.30991724985413,4.1465670920137825,16.191067255681133,12.938364195288642,2.277753393016326,23.768731791410406,6.980010986328125,-7.118369227918464,-13.760498046874972,-36.50482644675816,8.983830353008216,-25.13266224681658,-2.3883338469333637,10.1300048828125,30.18609190180553,-18.319524680066568,11.372164199941594,3,2.074996948242159,9.214996337890597,17.05500411987302,9.654998779296847,-9.740005493164091,4,-0.1763397396355323,1.2269561876728117,186.9600067138672,2.842944335593326,194.2899932861328,1.08524582509247,185.72999572753903,-0.1763397396355323
3013,2020-03-09,171.1300048828125,179.57000732421875,168.30999755859375,171.2100067138672,20486400.0,-0.07176174703698845,-2.9370550088431364,-0.09756233717900667,26.717030421644395,32.78013209913272,14.572870921533166,28.386910664931264,26.177903315126713,15.565711584187568,25.24106150856434,16.05000305175784,-9.611348567157904,-25.40999374389648,-51.015846516747274,0.19585902895431673,-38.21292013032186,-12.607067357471095,21.20899963378909,10.771606071574062,-30.393497735628806,12.802926386425392,3,10.269996643066406,20.10999298095703,30.34499740600586,22.964996337890625,-5.1699981689453125,0,-0.009875547204965862,1.946070878274241,184.3600006103516,1.2269561876728117,186.9600067138672,2.842944335593326,194.2899932861328,-0.009875547204965862
3014,2020-03-10,182.6000061035156,182.6100006103516,171.8800048828125,179.47000122070312,16119400.0,0.0670250738820326,5.812708900493021,-39.12416555407174,33.906304225793605,33.086352513405586,2.4514128399048047,15.889400251519618,14.79966649061825,4.1987644440611405,26.12526871635103,11.479995727539091,-12.311268485761559,-12.770492553710966,-38.693657221087335,13.152672113665403,-25.732074887399165,0.19108977997723287,6.8555175781250455,54.5836677385116,18.86174370352338,12.961582333688188,3,-1.2000045776366903,8.639991760253935,18.66499328613284,11.639999389648466,-20.180007934570284,1,-0.07672513306315398,-2.9370550088431364,171.1300048828125,1.946070878274241,184.3600006103516,1.2269561876728117,186.9600067138672,-0.07672513306315398
3015,2020-03-11,172.9499969482422,178.72999572753906,170.1999969482422,177.64999389648438,14598200.0,-0.05284780302692238,1.4868798893181814,-1.5015941265941402,31.34690143119144,33.659999480663096,11.025350473697614,24.346956579385562,24.42378349153455,13.910810741660782,26.799305957970816,12.400009155273409,-13.983193708057996,-20.87100143432616,-48.298506626315145,6.556503757662824,-34.58475403032065,-7.157248838331668,13.968063598632824,19.652686445141715,-11.672744808614677,13.713752595994485,3,8.450004577636719,18.290000915527344,28.31500244140625,21.290008544921875,-3.410003662109375,2,0.011506247633872979,5.812708900493021,182.6000061035156,-2.9370550088431364,171.1300048828125,1.946070878274241,184.3600006103516,0.011506247633872979
3016,2020-03-12,160.0800018310547,172.0,156.99000549316406,158.5,27467700.0,-0.07441454376572809,-5.526097556930323,-0.33617082063119486,28.51979532803705,33.61378344084722,23.211957399259802,35.29661317977849,37.168093224738016,26.767516603383882,27.74219660010391,15.959991455078125,-14.520740671304878,-31.372996520996082,-61.85716769870993,-0.8888253432822353,-46.615082109853006,-16.13091093213916,24.605091157226582,10.655159785829731,-21.117954506259675,15.242085588856922,3,15.660003662109375,25.5,40.777496337890625,34.160003662109375,4.1399993896484375,3,0.08501999284529793,1.4868798893181814,172.9499969482422,5.812708900493021,182.6000061035156,-2.9370550088431364,171.1300048828125,0.08501999284529793
3017,2020-03-13,175.8300018310547,176.32000732421875,162.2100067138672,168.72000122070312,19948900.0,0.09838830472167448,2.4882522581655153,4.49999517127488,40.36589847706636,33.871914466355726,7.3000008345489675,17.982154632190372,21.470576457785796,11.131284587855077,28.433837322870637,16.240005493164062,-14.64264747945802,-14.044496917724615,-44.32056153827949,16.23156770283026,-29.18252922800204,1.093535392552809,4.977778907910164,73.5362994868471,39.06023084995674,15.138032310277431,3,-0.089996337890625,9.75,25.027496337890625,18.410003662109375,-15.300003051757812,4,-0.038901190164706945,-5.526097556930323,160.0800018310547,1.4868798893181814,172.9499969482422,5.812708900493021,182.6000061035156,-0.038901190164706945
3018,2020-03-16,152.00999450683594,165.30999755859375,147.97999572753906,151.13999938964844,23692000.0,-0.13547180274220827,-3.820583017122096,0.12236217194142858,36.27724707486197,33.987615850551876,27.713517115703866,39.223090624839074,44.96355239409206,34.91620658810953,29.00305112306498,27.850006103515625,-14.38914356490588,-34.950504302978516,-68.0409410633439,-1.8600675426131374,-51.495722683161205,-18.405285922795827,25.463297697716797,11.637303526044356,-25.764398969512165,16.545218380182686,3,19.225006103515625,29.06500244140625,48.847503662109375,42.230010986328125,14.580001831054688,0,0.14874022384978636,2.4882522581655153,175.8300018310547,-5.526097556930323,160.0800018310547,1.4868798893181814,172.9499969482422,0.14874022384978636
3019,2020-03-17,157.88999938964844,163.6999969482422,149.25,155.75,22298000.0,0.038681699199377695,1.1002910925674365,2.4597832187456152,39.32109518245631,33.89586448217201,19.52206118510736,30.719459902120093,38.86710090095005,29.12388902142817,29.467845323585784,14.449996948242188,-14.30494124520797,-26.40499954223634,-59.86065329545022,7.050654210977541,-43.13282641884328,-9.6771726656294,18.430007934570312,32.22765418572154,-9.414062223823457,16.727826876606937,3,12.05999755859375,23.18499755859375,43.122501373291016,36.350006103515625,8.490005493164062,1,0.051111579931691464,-3.820583017122096,152.00999450683594,2.4882522581655153,175.8300018310547,-5.526097556930323,160.0800018310547,0.051111579931691464
3020,2020-03-18,148.47999572753906,150.67999267578125,139.80000305175778,148.4600067138672,22787500.0,-0.059598478044748826,3.9230912631012185,0.00934066325839412,38.698116679126166,34.17421852571822,24.306654176847957,36.916249253594856,47.9600678935185,38.560406510770974,29.645788448040005,18.089996337890653,-15.835891667743567,-32.57350311279296,-66.74730502259573,1.600298797009799,-49.660404067694344,-15.486602157891582,23.30560974121093,23.767775630647158,-22.18138241817217,17.08690095490138,3,14.415008544921875,28.5050048828125,52.53250503540039,46.415008544921875,18.840011596679688,2,0.09388471742002324,1.1002910925674365,157.88999938964844,-3.820583017122096,152.00999450683594,2.4882522581655153,175.8300018310547,0.09388471742002324
3021,2020-03-19,152.25,157.25,141.47000122070312,146.9199981689453,19362800.0,0.025390654505263344,1.058708009718643,266.64656488549616,39.57317882540663,34.96950751617599,16.86923170921,30.02302352389802,43.92641708175529,34.76182668873918,30.631471245052,15.779998779296875,-16.694669673708802,-25.843498992919933,-59.176725554879226,7.48972756903936,-42.51011227389958,-9.176885711940287,13.778197033691384,34.09089674622661,-13.482523942002352,16.66661328097965,3,8.955001831054688,24.735000610351562,48.76250076293945,42.64500427246094,19.509994506835938,3,0.11356317429315466,3.9230912631012185,148.47999572753906,1.1002910925674365,157.88999938964844,-3.820583017122096,152.00999450683594,0.11356317429315466
3022,2020-03-20,146.8300018310547,158.25999450683594,145.6699981689453,154.82000732421875,18692100.0,-0.035599331158918335,-1.4422852931208254,-1.499062429324348,33.316223707518276,35.70275121460642,18.333737207183162,32.21313939941808,48.910223691209126,40.09445765822488,31.881401247133834,12.589996337890625,-18.869206680127434,-28.16449737548828,-60.99442898172208,4.665434230745518,-44.57946317860518,-11.749531572371382,14.477120285888645,27.55782161149843,-16.2379683231694,16.414965803116907,3,14.375,30.154998779296875,54.45499801635742,48.06500244140625,24.419998168945312,4,0.11843628122853045,1.058708009718643,152.25,3.9230912631012185,148.47999572753906,1.1002910925674365,157.88999938964844,0.11843628122853045
3023,2020-03-23,135.74000549316406,143.35000610351562,133.92999267578122,141.3300018310547,30344100.0,-0.0755294980562009,-1.0456006414971737,0.6996235913320971,32.2541753396746,35.51918133837098,26.68158883271849,40.40919841901908,59.38329192409947,50.999937569874106,33.66083486511422,12.900009155273466,-20.599636907599887,-36.10199432373048,-71.33205216672852,-0.8719364807324439,-53.717023245229484,-18.486965402231476,22.519989013671875,6.079988436740706,-34.12710453609828,17.615028921499015,3,20.589988708496094,38.30998992919922,66.0724983215332,59.154998779296875,46.04998779296875,0,0.18262849773776724,-1.4422852931208254,146.8300018310547,1.058708009718643,152.25,3.9230912631012185,148.47999572753906,0.18262849773776724
3024,2020-03-24,154.52999877929688,155.25,143.5800018310547,144.83999633789062,24488300.0,0.13842634835519507,1.097033791416695,-1.7334541662799647,36.84141050272902,36.1296823463196,3.901407675520801,19.975817355099736,40.16522831881781,32.16810476684117,34.147317168144774,19.509994506835938,-21.58266402361747,-15.618501281738276,-50.753354326374364,19.516351762897813,-33.18592780405632,1.9489252405797686,-20.600006103515653,84.66915147216261,49.76357925804633,17.567426522318044,3,0.595001220703125,19.519996643066406,48.977500915527344,40.69000244140625,24.19000244140625,1,0.07804308324507336,-1.0456006414971737,135.74000549316406,-1.4422852931208254,146.8300018310547,1.058708009718643,152.25,0.07804308324507336
3025,2020-03-25,161.77999877929688,168.17999267578125,153.5800018310547,159.32000732421875,20619600.0,0.04691645672213207,-1.0946898547678783,0.25386902324878274,41.66224987083083,37.589955073296686,-5.698994220674308,11.302465098446532,32.512286672221734,24.89213218025128,34.124400438605484,14.599990844726562,-20.63919326996009,-7.097000885009777,-41.46429732549544,27.270295555475883,-24.280649105252593,10.086647335233039,-27.850006103515653,81.31388643362227,48.13988168646989,17.183648220242826,3,-6.654998779296875,12.269996643066406,42.23500061035156,33.80000305175781,13.790008544921875,2,0.028433713303404273,1.097033791416695,154.52999877929688,-1.0456006414971737,135.74000549316406,-1.4422852931208254,146.8300018310547,0.028433713303404273
3026,2020-03-26,168.8800048828125,169.52999877929688,161.7899932861328,162.0800018310547,17062900.0,0.04388679785565808,-1.0975567395902468,2.7642384845364663,45.02250990079432,38.10735634259979,-12.761449294868015,3.5056093927303777,25.060322486937707,17.813403178697314,33.252076590759785,7.75,-21.05297522918673,0.5595046997070199,-33.40685685931052,34.52586625872456,-16.423676079801737,17.542685479215777,-33.580012207031274,98.17417476111,61.95274192071096,16.98318077950877,3,-17.150009155273438,4.92999267578125,37.04749298095703,28.23999786376953,7.269989013671875,3,-0.009237313556902382,-1.0946898547678783,161.77999877929688,1.097033791416695,154.52999877929688,-1.0456006414971737,135.74000549316406,-0.009237313556902382
3027,2020-03-27,161.55999755859375,167.10000610351562,158.14999389648438,161.0800018310547,14950700.0,-0.04334442866281407,-1.8233425351204215,0.07058757531218796,46.8012548946645,39.27669054480007,-8.580885471896721,9.733744439910595,31.81516378740659,25.079286257566253,31.778353411468174,10.730010986328125,-20.553063920209922,-5.750502777099598,-39.23206896263565,27.731063408436455,-22.491285869867625,10.990280315668429,-24.206204516601588,77.6123599599157,36.59486184000272,16.74078309276802,3,-9.830001831054688,10.514999389648438,44.58250045776367,35.56000518798828,16.8800048828125,4,0.06313442128236546,-1.0975567395902468,168.8800048828125,-1.0946898547678783,161.77999877929688,1.097033791416695,154.52999877929688,0.06313442128236546
3028,2020-03-30,165.57000732421875,165.8699951171875,160.69000244140625,161.0399932861328,15714500.0,0.02482056094467744,1.0194944065865752,9.437613249833106,44.00900776133555,39.797569720231095,-11.694979026189486,3.811572378991457,27.237858750252713,21.069535663976296,32.13029270698119,5.17999267578125,-18.355183396612887,-0.40249328613282387,-31.744651033265995,30.939664461000348,-16.07357215969941,15.268585587433762,-26.285641937988316,84.73991552686341,43.56143126640538,15.671078873566591,3,-13.840011596679688,3.2799911499023153,41.059993743896484,31.92999267578125,13.209991455078125,0,0.03430568596073513,-1.8233425351204215,161.55999755859375,-1.0975567395902468,168.8800048828125,-1.0946898547678783,161.77999877929688,0.03430568596073513
3029,2020-03-31,161.1199951171875,168.19000244140625,160.5399932861328,166.42999267578125,20613100.0,-0.026876922209209342,-1.3647628166728771,-1.1721812590314573,45.680275137296185,40.5733651044722,-7.530523751720551,6.66505252330262,30.936277551410114,25.53512834325494,32.6797373154581,7.6500091552734375,-19.074985121469183,-3.6220054626464844,-33.60086516471614,26.35685423942317,-18.611435313681312,11.367424388388343,-20.020891727373083,47.272694224331985,3.232074677939103,14.989429851034828,3,-9.389999389648438,5.790000915527344,42.970001220703125,36.3800048828125,21.600006103515625,1,0.12828946620753934,1.0194944065865752,165.57000732421875,-1.8233425351204215,161.55999755859375,-1.0975567395902468,168.8800048828125,0.12828946620753934
3030,2020-04-01,153.11000061035156,158.07000732421875,151.4199981689453,156.32000732421875,12595200.0,-0.049714465923425766,-1.018208635209073,0.6045213163369694,47.361248117058814,41.43870613687801,1.3469509471008223,12.049549122246475,38.00260949091384,33.5078967654006,33.560421279601606,9.699996948242188,-17.410746316528332,-9.573000335693365,-36.50920996394956,17.36320929256283,-23.041105149821448,3.8951044784347175,-10.305043497168185,9.331874016836064,-37.32354991734192,13.468104814128095,4,-1.3800048828125,11.099998474121094,47.834999084472656,44.38999938964844,31.979995727539062,2,0.16726536809000647,-1.3647628166728771,161.1199951171875,1.0194944065865752,165.57000732421875,-1.8233425351204215,161.55999755859375,0.16726536809000647
3031,2020-04-02,157.38999938964844,158.35000610351562,151.2899932861328,152.52999877929688,14051100.0,0.027953750651396048,1.082595339102254,-1.5140157150938105,42.3548935149407,42.44300278214717,-2.377257413808593,5.734673350511912,32.78956067458273,29.188676677241574,34.41554557257595,7.0600128173828125,-16.47176765279997,-3.8145011901855526,-28.27211517274685,20.643112792375746,-16.043308181466188,8.414305801095082,-12.981539776498238,36.09469111803525,-6.864690683303117,12.228806991280644,4,-5.660003662109375,6.819999694824219,43.209999084472656,40.11000061035156,26.169998168945284,3,0.11550929541312405,-1.018208635209073,153.11000061035156,-1.3647628166728771,161.1199951171875,1.0194944065865752,165.57000732421875,0.11550929541312405
3032,2020-04-03,151.85000610351562,157.72000122070312,150.60000610351562,155.55999755859375,11994700.0,-0.035199144212571754,-1.2930772670758617,-0.7633726315128491,49.92181960124641,44.406074366766255,4.4138751008831605,9.1851475486676,37.357379243763546,34.64821328459499,34.70056562859169,7.1199951171875,-14.762726668181472,-7.728994750976568,-29.923423100036274,14.465433598083138,-18.82620892550642,3.3682194235532847,-5.934254140396632,7.106311883120601,-38.17038136616737,11.097214174529858,4,4.704994201660156,12.359992980957031,45.23499298095703,45.23499298095703,27.6199951171875,4,0.16002625496375367,1.082595339102254,157.38999938964844,-1.018208635209073,153.11000061035156,-1.3647628166728771,161.1199951171875,0.16002625496375367
3033,2020-04-06,169.44000244140625,170.72999572753906,158.25,160.02000427246094,16479100.0,0.1158379692517073,1.0800019327824055,-2.539088912469462,55.06445743657461,46.43085735941577,-8.820644762845035,-8.999352756499775,19.02856312432533,17.070127278344046,33.50619949886016,18.879989624023438,-12.921678098485785,9.94550170898438,-12.075951654280288,31.96695507224905,-1.0652249726479397,20.9562283906167,-22.10739566931659,93.59168429678019,44.736718154893765,11.010726681632333,4,-8.775001525878906,-5.230003356933594,24.134994506835938,24.134994506835938,7.649993896484375,0,0.05311614654344843,-1.2930772670758617,151.85000610351562,1.082595339102254,157.38999938964844,-1.018208635209073,153.11000061035156,0.05311614654344843
3034,2020-04-07,168.58999633789062,178.8000030517578,168.10000610351562,177.75999450683594,15379000.0,-0.005016560973017947,-1.1083782203253512,-0.9734607167096732,59.53351543955707,48.41655353371868,-6.444161581366103,-9.75278795426965,19.22134687782591,17.924028260857398,32.64785846286047,10.699996948242188,-9.525522022202665,9.795996093750006,-9.899237538933335,29.491229726433346,-0.05162072259165029,19.64361291009166,-19.385598449365006,63.79429851497337,11.279931349208162,9.847616816341667,4,-3.8899917602539062,-4.379997253417969,24.985000610351562,24.985000610351562,12.309997558593778,1,0.06044250941783802,1.0800019327824055,169.44000244140625,-1.2930772670758617,151.85000610351562,1.082595339102254,157.38999938964844,0.06044250941783802
3035,2020-04-08,174.94000244140625,176.0,167.92999267578125,171.00999450683594,11146500.0,0.03766537897532696,1.6677696705868703,-0.4285723794230945,60.49976797606495,50.13624887541542,-11.992217697709492,-16.807808819869024,12.236959442342766,11.620150741947839,31.597505449958994,8.07000732421875,-4.550547051938963,16.046501922607433,-3.9673812611535197,36.060385106368386,6.039560330726971,26.053443514487896,-22.77604403655741,86.31205309193422,30.167361564028084,10.006941591880475,4,-10.239997863769531,-10.730003356933594,18.514995574951172,18.634994506835938,8.550003051757841,2,0.04447238293541633,-1.1083782203253512,168.58999633789062,1.0800019327824055,169.44000244140625,-1.2930772670758617,151.85000610351562,0.04447238293541633
3036,2020-04-09,173.69000244140625,177.19000244140625,172.85000610351562,176.27000427246094,12231800.0,-0.007145306862669454,-1.0375595935282593,-0.6564876901035499,62.928376685785196,51.92815129665105,-11.161966861357996,-15.26873840500673,12.760175388019121,12.904050171943538,29.588607280742107,4.339996337890625,-1.3408857032946173,14.116001892089855,-6.964824010006652,35.19682779418636,3.5755889410415875,24.656414843138123,-18.862439571866503,81.87942849876765,21.204989908949813,10.540412951048257,4,-8.989997863769531,-10.765007019042969,18.89749526977539,19.884994506835938,17.69000244140625,3,0.06563413976765942,1.6677696705868703,174.94000244140625,-1.1083782203253512,168.58999633789062,1.0800019327824055,169.44000244140625,0.06563413976765942
3037,2020-04-13,168.99000549316406,172.32000732421875,166.14999389648438,172.25999450683594,14043700.0,-0.027059686119975224,2.6401101868856003,1.2674367026844804,67.05302745016283,54.488597928742976,-5.919707208855044,-11.707711439926129,16.555791961528257,17.61064103972791,28.170018431260864,7.540008544921875,0.46403780506108205,9.758004760742182,-10.414775713683241,29.930785235167605,-0.32838547647054384,19.844394997954907,-11.765198605402503,52.26279269211778,-14.684727511509927,10.086390237212717,4,-4.290000915527344,-9.030006408691406,21.98499298095703,24.584991455078125,20.36999511718753,0,0.08621806965985956,-1.0375595935282593,173.69000244140625,1.6677696705868703,174.94000244140625,-1.1083782203253512,168.58999633789062,0.08621806965985956
3038,2020-04-14,174.6199951171875,175.42999267578125,170.8300018310547,173.08999633789062,9980500.0,0.03331551832070434,1.9206347668549395,-0.46789110694253905,61.91153342023343,56.29207107129155,-11.321533849172937,-16.39768354524682,10.366075137938935,12.021806789134757,25.73339880130161,6.4399871826171875,1.333293364092924,14.257494354248053,-6.7289297448169805,35.243918453313086,3.7642823047155503,24.750706403780555,-15.237668613026301,66.95648293007137,2.157658697387774,10.493212049532511,4,-9.919990539550781,-16.349998474121094,15.385002136230469,18.955001831054688,19.24000549316409,1,0.027774631995956645,2.6401101868856003,168.99000549316406,-1.0375595935282593,173.69000244140625,1.6677696705868703,174.94000244140625,0.027774631995956645
3039,2020-04-15,165.9600067138672,169.36000061035156,164.9499969482422,168.6999969482422,12118700.0,-0.04959333779335284,1.172416903441122,-1.7908447192580035,52.437606523656896,56.856110894246896,-2.1264033549497867,-7.48591841999658,18.29484850073274,20.623353130997344,23.3423267378559,9.669998168945312,2.2171177048485333,5.194005584716791,-15.902290134682971,26.290301304116554,-5.354142274983076,15.742153444416658,-4.635912554946316,8.251710068178333,-52.20846317496737,10.548147859699874,4,-1.2600021362304688,-7.690010070800781,20.35999298095703,25.279991149902344,24.659988403320312,2,0.06706428762209393,1.9206347668549395,174.6199951171875,2.6401101868856003,168.99000549316406,-1.0375595935282593,173.69000244140625,0.06706428762209393
3040,2020-04-16,162.4199981689453,168.0,159.8000030517578,167.11000061035156,20308200.0,-0.02133049169505774,1.5347744671216788,1.7116858237547892,46.06959960443756,57.2688560153021,3.210754616560962,-3.001922921659343,20.95877644339987,24.10146486694589,20.503893325405418,8.199996948242188,3.2170567359330846,0.9569969177246094,-19.336007509301282,21.2500013447505,-9.189505295788337,11.103499131237555,16.3800048828125,15.066102410256995,-38.94538826602224,10.14650221351294,4,2.2800064086914062,-6.055000305175781,23.900001525878906,28.81999969482422,28.44000244140628,3,0.11377906622260059,1.172416903441122,165.9600067138672,1.9206347668549395,174.6199951171875,2.6401101868856003,168.99000549316406,0.11377906622260059
3041,2020-04-17,169.5399932861328,170.99000549316406,164.9499969482422,169.64999389648438,15375800.0,0.043836936322222186,3.3297182890613466,0.0234542757121849,54.86703838949969,57.81832476955246,-2.24008634037412,-9.233590865382837,13.051551245920194,16.988608897876645,18.33479023096437,8.57000732421875,4.454053590081003,7.212492370605474,-12.900294089193267,27.325278830404216,-2.843900859293882,17.26888560050483,8.880009765625005,62.31603774966392,10.823524258961172,10.056393229899365,4,-1.0149917602539062,-13.174995422363281,16.780006408691406,21.70000457763672,23.680007934570312,4,0.08228154275957666,1.5347744671216788,162.4199981689453,1.172416903441122,165.9600067138672,1.9206347668549395,174.6199951171875,0.08228154275957666
3042,2020-04-20,164.22000122070312,167.42999267578125,163.1999969482422,167.3300018310547,10505200.0,-0.03137898004072193,1.5559023247880583,28.27257594673325,49.18957470304986,57.16556002138305,5.608959982246688,-2.681464337147446,17.49884889543415,22.291583268363723,16.236796154008847,6.339996337890625,5.975154824049554,1.0230003356933537,-17.726193761716814,19.77219443310352,-8.35159671301173,10.397597384398438,13.827601831054693,28.27895779375141,-18.222782773285722,9.374597048705084,4,5.0800018310546875,-7.855003356933594,16.44000244140625,21.360000610351562,28.600006103515625,0,0.16538791535878605,3.3297182890613466,169.5399932861328,1.5347744671216788,162.4199981689453,1.172416903441122,165.9600067138672,0.16538791535878605
3043,2020-04-21,160.52999877929688,162.57000732421875,159.14999389648438,162.0,10562100.0,-0.022469872207874886,1.6206840105232387,0.47266911003498235,49.64255630389943,56.06656456186555,8.830819129100718,3.1209812019682204,20.264956684599156,25.91898734056042,13.528726046711798,5.07000732421875,7.93118391250232,-3.9065017700195312,-17.61226269948139,9.799259159442329,-10.759382234750461,2.946378694711399,17.152652272460955,11.655435229467992,-33.313348425414084,6.8528804647309345,4,7.6399993896484375,-4.165000915527344,20.1300048828125,25.050003051757812,33.72999572753909,1,0.17959261228607715,1.5559023247880583,164.22000122070312,3.3297182890613466,169.5399932861328,1.5347744671216788,162.4199981689453,0.17959261228607715
3044,2020-04-22,166.58999633789062,167.6999969482422,162.9199981689453,164.66000366210938,14502500.0,0.0377499383584079,1.30361725753197,-1.3129190973447653,58.364358728236866,55.82929686766242,2.7460647834845417,-2.0966841674057832,13.227660224956082,19.805766367702688,11.929678068931103,7.1699981689453125,9.466608970165879,1.5504959106445426,-11.35812244544664,14.459114266735725,-4.903813267401063,8.004805088690148,10.351348427656262,62.83779691138699,12.809247136865721,6.454309178045597,4,1.5800018310546875,-10.224998474121094,9.56500244140625,14.485000610351562,28.650009155273466,2,0.16369532908296525,1.6206840105232387,160.52999877929688,1.5559023247880583,164.22000122070312,3.3297182890613466,169.5399932861328,0.16369532908296525
3045,2020-04-23,166.3800048828125,170.41000366210938,166.2100067138672,167.8800048828125,11411300.0,-0.0012605286013225303,-3.5652231602341895,-0.7772050219790645,55.8750553682304,55.04559449904521,1.8038182878867417,-1.6067825814304229,12.503850710319256,19.931712899853892,11.432522494674984,4.1999969482421875,9.026333379055018,1.110504150390625,-11.717250551160646,13.938258851941896,-5.3033732003850105,7.5243815011662605,9.849685847971898,61.06422216981314,8.890069427802658,6.413877350775629,4,0.9099884033203125,-10.015007019042969,9.132492065429688,14.694992065429688,27.970001220703097,3,0.145690524840699,1.30361725753197,166.58999633789062,1.6206840105232387,160.52999877929688,1.5559023247880583,164.22000122070312,0.145690524840699
3046,2020-04-24,167.32000732421875,168.75,164.00999450683594,168.44000244140625,8391400.0,0.0056497320219959235,4.448312754314578,0.7466634114583334,60.75650604792335,54.345981009907504,-0.15063245133171677,-2.813919594092681,10.508884532717275,18.91004297212777,11.101223722074637,4.7400054931640625,8.110439058016226,2.128506469726574,-10.625570593079118,14.882583532532266,-4.248532061676258,8.505545001129406,8.226495533193656,72.55778278875133,14.076317836757866,6.37703853140284,4,-0.0300140380859375,-10.955009460449219,2.6199951171875,9.664993286132812,29.03999328613284,4,0.14068845479141667,-3.5652231602341895,166.3800048828125,1.30361725753197,166.58999633789062,1.6206840105232387,160.52999877929688,0.14068845479141667
3047,2020-04-27,171.75999450683594,172.35000610351562,168.5500030517578,168.64999389648438,9903300.0,0.026535901196882872,-1.2960866298179539,-2.776798365122616,51.97412652078362,53.24182468774641,-4.644828999650969,-6.799164514534539,5.045065378294794,14.456808171621788,10.371812516675705,5.029998779296875,6.598183670101093,6.058493804931629,-6.8982852293035535,19.015272839166812,-0.4198957121859621,12.53688332204922,3.130647992139359,95.5302193102109,39.77605348496631,6.4783895171175985,4,-6.0099945068359375,-15.394996643066406,-2.6649932861328125,5.225006103515625,25.110000610351562,0,0.12494182231132456,4.448312754314578,167.32000732421875,-3.5652231602341895,166.3800048828125,1.30361725753197,166.58999633789062,0.12494182231132456
3048,2020-04-28,171.25,175.00999450683594,170.3800048828125,175.0,8614400.0,-0.002969227545100095,1.4562350750799369,-1.2057875447092246,52.276622586264985,53.22393758359175,-5.211147787010049,-6.157520171941513,4.411024962936409,14.948698578852941,9.568610319633088,4.6299896240234375,4.808435908506681,5.264499664306641,-7.9270169245129125,18.456016253126194,-1.3312586301031502,11.860257958716431,-12.100006103515625,68.89995330228567,13.577759109510055,6.595758294409777,4,-4.170005798339844,-14.885002136230469,-2.154998779296875,5.7350006103515625,22.389999389648438,1,0.12595624714872256,-1.2960866298179539,171.75999450683594,4.448312754314578,167.32000732421875,-3.5652231602341895,166.3800048828125,0.12595624714872256
3049,2020-04-29,181.7899932861328,182.25,176.10000610351562,176.85000610351562,12862800.0,0.06154740605041065,1.0989738074840967,-1.3173299153645834,55.470370113118896,54.2684676401119,-14.828935993386068,-15.883948642024421,-7.20345175060163,4.472464041922564,9.193260712503537,11.0,3.1564212069705775,14.770993041992199,0.035979693821104775,29.506006390163293,7.403486367906652,22.138499716077746,-22.322799377441413,97.47803412647224,44.172502885105885,7.367506674085543,4,-11.089996337890625,-18.87499237060547,-16.599998474121094,-7.739997863769531,17.82000732421878,2,0.06859564157129205,1.4562350750799369,171.25,-1.2960866298179539,171.75999450683594,4.448312754314578,167.32000732421875,0.06859564157129205
3050,2020-04-30,178.72000122070312,181.8300018310547,177.66000366210938,181.77999877929688,11331600.0,-0.016887574557514773,1.6392362888350218,-0.6194343113604142,53.90346431481025,54.1614038540353,-10.285237098366622,-11.380425387164166,-5.333792242447316,7.5684127792251275,8.147239542100472,4.1699981689453125,1.7627927544696718,10.42050094604491,-3.661832022599242,24.502833914689063,3.3793344617228342,17.461667430366987,-18.341495068359393,80.6469423453856,29.677064070145207,7.041166484322075,4,-8.020004272460938,-12.294998168945312,-14.132503509521484,-4.670005798339844,20.88000488281247,3,0.09243511727632692,1.0989738074840967,181.7899932861328,1.4562350750799369,171.25,-1.2960866298179539,171.75999450683594,0.09243511727632692
3051,2020-05-01,175.57000732421875,179.63999938964844,174.27000427246094,174.4499969482422,10109600.0,-0.017625301449021413,-6.256771107193303,-0.36601675476214224,55.232195693221314,54.832806186276564,-6.917368688594365,-7.166001498186773,-3.385519811693456,10.721839021852503,6.944538764246823,5.3699951171875,1.9060529020161994,6.36150665283202,-7.088595381697786,19.811608687361826,-0.3635443644328973,13.086557670096937,-14.316641417968754,51.24091851247935,0.4166329486345006,6.725051017264908,5,-4.8700103759765625,-9.145004272460938,-10.98250961303711,-1.5200119018554688,23.509994506835938,4,0.10696587113889278,1.6392362888350218,178.72000122070312,1.0989738074840967,181.7899932861328,1.4562350750799369,171.25,0.10696587113889278
3052,2020-05-04,176.14999389648438,176.94000244140625,171.72000122070312,172.9499969482422,9386200.0,0.0033034490406700368,1.1840945148325848,2.85711366330159,51.322843463039796,55.01950475951438,-6.2884151469651215,-6.147328234794031,-5.100157156392044,10.13671687366758,5.532113083274533,5.220001220703125,3.059036374994065,5.726493835449219,-5.291600724298689,16.744588395197127,0.2174465555752647,11.235541115323173,-14.056762626484385,48.609868468412884,-0.16662301696513993,5.50904727987396,5,-3.5649948120117188,-9.724990844726562,-13.379997253417969,-2.0999984741210938,24.33000183105466,0,0.11473180479213507,-6.256771107193303,175.57000732421875,1.6392362888350218,178.72000122070312,1.0989738074840967,181.7899932861328,0.11473180479213507
3053,2020-05-05,178.44000244140625,181.1000061035156,178.25999450683594,179.08999633789062,13513000.0,0.013000332808797088,-4.623730964466949,-0.20312328636482846,62.12593169594237,55.43745731148166,-6.44888814721304,-8.1461662510672,-8.198576308198625,7.865375280048198,5.510399381615961,4.950012207031222,2.9015166746357863,7.566502380371105,-4.003781513271235,19.136786274013446,1.781360433549935,13.351644327192275,-15.540500422206264,63.817682808429,9.505497332477063,5.785141946821173,5,-5.310005187988281,-12.014999389648438,-16.537506103515625,-4.390007019042969,10.44000244140625,1,0.10328397457757843,1.1840945148325848,176.14999389648438,-6.256771107193303,175.57000732421875,1.6392362888350218,178.72000122070312,0.10328397457757843
3054,2020-05-06,178.77999877929688,180.50999450683597,177.8800048828125,179.72000122070312,8540500.0,0.0019053818271621559,1.0873024523160517,1.4461711817456218,66.94987895077817,56.667993265098076,-5.451134284072566,-8.098842655710712,-9.024748160758122,7.550204253335551,5.796796404814968,2.629989624023466,3.7843435843084876,7.396998596191395,-4.63800303101857,19.43200022340136,1.3794977825864123,13.414499409796377,-15.1064768408649,69.83182128955626,10.119242925304114,6.017500813604978,5,-5.650001525878906,-12.354995727539062,-18.490001678466797,-4.730003356933594,13.479995727539091,2,0.08311892108633567,-4.623730964466949,178.44000244140625,1.1840945148325848,176.14999389648438,-6.256771107193303,175.57000732421875,0.08311892108633567
3055,2020-05-07,182.72000122070312,184.97999572753903,181.7100067138672,181.75,9262200.0,0.022038273119523666,-5.228622914607863,-1.0319135121096032,64.61848407725668,57.09710193502401,-7.6321609515470925,-12.043582912783734,-13.37680411725239,3.648130694896963,6.269485788176417,6.199996948242159,5.119829901600383,10.948001098632801,-2.03656393434008,23.932566131605682,4.455718582146346,17.440283615119256,-18.30342015980844,82.95629379280047,22.599257749782026,6.492282516486447,5,-5.9550018310546875,-14.930000305175781,-23.400005340576172,-8.670005798339844,9.039993286132841,3,0.09243651092825589,1.0873024523160517,178.77999877929688,-4.623730964466949,178.44000244140625,1.1840945148325848,176.14999389648438,0.09243651092825589
3056,2020-05-08,185.08999633789062,185.75,183.6199951171875,185.02999877929688,6470100.0,0.012970638689547842,2.086952675807165,0.06185307535000786,74.76860068061606,59.6298212861165,-8.064465474428289,-14.246135593227166,-15.907695424621181,1.2903130563705076,6.6913835812052636,3.029998779296875,5.309359102180849,12.747996520996082,-1.5277629147472567,27.02375595673942,5.610116803124413,19.885876238867752,-19.439610396997267,95.29576821429737,29.605405821691164,7.137879717871665,5,-7.024993896484375,-16.914993286132812,-27.119998931884766,-11.040000915527344,7.790008544921875,4,0.0783943489800294,-5.228622914607863,182.72000122070312,1.0873024523160517,178.77999877929688,-4.623730964466949,178.44000244140625,0.0783943489800294
3057,2020-05-11,183.55999755859372,184.6199951171875,181.42999267578125,183.8699951171875,8683100.0,-0.008266242420275516,2.524869330635643,-5.166836215666801,78.80914841551912,62.57787971158918,-5.235141771163029,-12.19380525499679,-14.616105247815966,2.806152113184652,6.984497827074959,3.660003662109375,5.849423861798755,10.489498138427706,-4.533505867123836,25.512502143979248,2.977996135651921,18.00100014120349,-16.301642492971837,72.17275984551156,-0.3380895122062526,7.511502002775774,5,-4.824996948242159,-15.384994506835909,-25.590000152587862,-9.51000213623044,10.0,0,0.08455003529571781,2.086952675807165,185.08999633789062,-5.228622914607863,182.72000122070312,1.0873024523160517,178.77999877929688,0.08455003529571781
3058,2020-05-12,179.47000122070312,183.9900054931641,179.3699951171875,183.55999755859372,8219700.0,-0.022281523165661676,-1.1538467010492752,13.193640480408227,66.94740206652521,63.85310548418988,0.16034491358428227,-8.13912572979757,-11.157714158263218,6.86955821368656,7.486845486018104,4.620010375976591,5.908997557890046,6.157001495361328,-9.125648749011361,21.439651739734018,-1.4843236268250166,13.798326617547673,-10.732314560330991,20.203269687146157,-51.31983892439132,7.64132512218635,5,-0.7350006103515625,-7.470001220703125,-19.087501525878906,-5.420005798339844,14.44000244140625,1,0.1170668878583161,2.524869330635643,183.55999755859372,2.086952675807165,185.08999633789062,-5.228622914607863,182.72000122070312,0.1170668878583161
3059,2020-05-13,177.08999633789062,181.08999633789062,175.0399932861328,178.5,13377100.0,-0.013261296409563639,-1.1960044751650494,0.3447444803426353,63.330849076456616,64.90059267992837,2.0154941529372365,-5.146395185564785,-9.237222244440716,9.218763095364238,7.358027172267079,6.0500030517578125,6.461358068429519,3.2204971313476562,-11.74199989195796,18.182994154653272,-4.260751380305152,10.701745643000464,-6.991324610348272,19.141006224613225,-51.48657967593661,7.481248511652802,5,1.6450042724609375,-4.6399993896484375,-14.652496337890625,-3.0400009155273438,15.110000610351562,2,0.06657636675550171,-1.1538467010492752,179.47000122070312,2.524869330635643,183.55999755859372,2.086952675807165,185.08999633789062,0.06657636675550171
3060,2020-05-14,180.8999938964844,181.0500030517578,173.82000732421875,175.94000244140625,9695100.0,0.021514470819256504,1.7490427013228127,-3.517715299872323,65.77602594564547,66.07212937464216,-1.6234775960517993,-7.906291123497027,-13.747890955410696,5.373621683717545,6.856592445876787,7.2299957275390625,7.19849975828987,6.1064949035644815,-8.144442469408517,20.35743227653748,-1.0189737829220178,13.23196359005098,-9.549215907145452,59.34610996567113,-10.58137874680078,7.125468686486498,5,-2.164993286132841,-8.449996948242216,-16.444992065429716,-6.849998474121122,14.060012817382784,3,0.06279713097642259,-1.1960044751650494,177.08999633789062,-1.1538467010492752,179.47000122070312,2.524869330635643,183.55999755859372,0.06279713097642259
3061,2020-05-15,183.4900054931641,184.13999938964844,178.8699951171875,179.97999572753906,10785900.0,0.014317366965538758,1.1912710799802049,0.707664478339252,64.23891597695217,67.50724854285465,-3.3211454553512283,-9.905476175223868,-16.786620335971378,2.739858093394787,6.620861150937904,5.2700042724609375,6.985541367196362,7.999005889892601,-6.5320754051045355,22.530087184889737,0.7334652423940327,15.264546537391169,-10.987289742972251,89.53712128490479,21.90436999107392,7.265540647498563,5,-3.705001831054716,-11.040008544921903,-19.035003662109403,-9.44001007080081,14.479995727539034,4,0.04507051482964819,1.7490427013228127,180.8999938964844,-1.1960044751650494,177.08999633789062,-1.1538467010492752,179.47000122070312,0.04507051482964819
3062,2020-05-18,191.3800048828125,192.8300018310547,187.47000122070312,188.0,11802200.0,0.042999613894187494,-1.4144133617430752,0.9629616748973978,70.72268323593298,68.46244315840916,-9.86051370659763,-16.502478401198573,-24.959087824288105,-5.133767759645536,6.554717429454174,9.339996337890597,7.321924378600386,14.531005096435536,-0.6279098167921404,29.68992000966321,6.951547639821712,22.11046255304936,-17.817506392636005,92.37244940959467,23.871397718622816,7.5794574566138335,5,-8.055000305175781,-15.390007019042969,-27.5675048828125,-17.33000946044922,0.029998779296875,0,0.007837809393507422,1.1912710799802049,183.4900054931641,1.7490427013228127,180.8999938964844,-1.1960044751650494,177.08999633789062,0.007837809393507422
3063,2020-05-19,189.3600006103516,194.5,189.22999572753903,191.13999938964844,7446800.0,-0.010554938974412842,-4.166649213876348,-0.5266260970060229,59.45069866606525,67.62920090455216,-6.848838001376862,-12.871803409830477,-22.824340598514794,-3.1167939400833973,6.208357592181699,5.270004272460966,7.811719798348975,11.069500732421915,-2.9992943670376917,25.13829583188152,4.035103182692126,18.103898282151704,-13.870751786087283,75.145061846816,9.88353272576822,7.0343975497298,5,-5.199996948242216,-12.535003662109403,-27.029998779296903,-15.31000518798831,4.619995117187443,1,0.022179958463796723,-1.4144133617430752,191.3800048828125,1.1912710799802049,183.4900054931641,1.7490427013228127,180.8999938964844,0.022179958463796723
3064,2020-05-20,193.8600006103516,194.9900054931641,192.41000366210938,193.0,9545600.0,0.02376425847853536,-1.5294218844666791,-0.48314674164625954,68.24976006397807,68.03267601418787,-10.040668625224981,-16.0467787795381,-27.524710495267158,-7.619075586262312,6.391513968374244,5.6300048828125,8.769878431247434,14.206000518798845,-0.3650388342297788,28.77703987182747,6.920480842284519,21.49152019531317,-16.089461644999005,94.66223438568774,30.051950254736255,7.285519676514316,5,-9.454994201660185,-16.790000915527372,-32.37500000000003,-19.81000518798831,-4.589996337890682,2,0.00025793382647454344,-4.166649213876348,189.3600006103516,-1.4144133617430752,191.3800048828125,1.1912710799802049,183.4900054931641,0.00025793382647454344
3065,2020-05-21,190.6199951171875,193.6199951171875,190.0200042724609,193.5,11338100.0,-0.016713120205113063,1.3076900504714764,-3.3488405102818217,68.10197876029794,67.29194024526365,-6.21586622677512,-11.486585267550282,-24.215759005225436,-4.403887752868798,6.7375118969065255,3.839996337890682,8.881498389952839,9.75399551391601,-4.187025999310265,23.695017027142285,2.7834847573028867,16.724506270529133,-10.438730837941307,72.8907719408844,6.317153599250432,6.970510756613137,5,-6.214988708496094,-13.549995422363281,-29.134994506835938,-16.56999969482422,0.760009765625,3,0.008288751817894902,-1.5294218844666791,193.8600006103516,-4.166649213876348,189.3600006103516,-1.4144133617430752,191.3800048828125,0.008288751817894902
3066,2020-05-22,190.8600006103516,191.3699951171875,189.22999572753903,191.0,5807600.0,0.0012590782672958767,3.8636923236982836,0.04861081676767546,67.83894900577378,66.07302919973638,-6.20370936410211,-10.406138558711262,-23.967706212479328,-4.6426585263281765,6.862667479318402,2.139999389648466,8.785162511855845,8.817001342773466,-4.2564910755992855,21.890493761146217,2.2802551335871044,15.353747551959827,-8.6055125611569,45.07975350576587,-22.784402893991334,6.536746209186373,5,-6.454994201660185,-13.790000915527372,-30.327499389648466,-16.81000518798831,2.3099975585937216,4,0.021481746255916256,1.3076900504714764,190.6199951171875,-1.5294218844666791,193.8600006103516,-4.166649213876348,189.3600006103516,0.021481746255916256
3067,2020-05-26,193.22000122070312,196.2700042724609,192.75999450683597,195.8000030517578,9662200.0,0.012365087513384054,-1.0057111218648775,18.42866485013998,67.89345305873928,66.17814597664906,-7.877767562666975,-11.674535468986164,-26.309909676357677,-6.988806167156156,7.550878707404301,5.410003662109318,8.687170009543024,10.104001617431635,-2.9385244569604936,23.146527691823763,3.5827385802355707,16.6252646546277,-9.182540729352723,56.6761455998825,-11.216553244013411,6.521263037196061,5,-8.174995422363281,-15.510002136230469,-30.775001525878906,-19.170005798339844,0.55999755859375,1,0.024583376306754,3.8636923236982836,190.8600006103516,1.3076900504714764,190.6199951171875,-1.5294218844666791,193.8600006103516,0.024583376306754
3068,2020-05-27,192.82000732421875,194.30999755859372,188.5200042724609,194.30999755859372,7650300.0,-0.0020701474689852617,6.771854006226743,0.5775151848500331,66.97292451403212,66.58282102526856,-6.017759367180986,-10.093198387951418,-25.128492142120734,-6.628558846437556,8.164177011610892,5.7899932861328125,7.936797137224772,8.625507354736328,-3.840134849006347,21.091149558479003,2.3926862528649906,14.858328456607666,-6.825339827890673,55.483910345262466,-11.661040807178416,6.232821101871332,5,-7.775001525878906,-15.110008239746094,-29.987506866455078,-18.77001190185547,2.8499908447265625,2,-0.007312538162798199,-1.0057111218648775,193.22000122070312,3.8636923236982836,190.8600006103516,1.3076900504714764,190.6199951171875,-0.007312538162798199
3069,2020-05-28,194.25999450683597,198.2899932861328,192.7100067138672,193.5399932861328,8352200.0,0.007468038211387196,-3.6891148524754125,-0.483225462887133,64.84816405671748,66.47972525983211,-5.326152061702402,-11.121256524718007,-25.943770780951212,-8.076052774051874,8.283329224737034,5.579986572265625,7.200781470596439,9.4419944763184,-3.743887928257749,22.627876880894547,2.849053274030325,16.034935678606473,-6.621273126326628,58.751245537151,-6.129560902735371,6.592941202288067,5,-5.68000030517581,-13.654998779296903,-31.992496490478544,-20.209999084472685,3.5,3,-0.0014413609966774654,6.771854006226743,192.82000732421875,-1.0057111218648775,193.22000122070312,3.8636923236982836,190.8600006103516,-0.0014413609966774654
3070,2020-05-29,195.2400054931641,196.7400054931641,193.27999877929688,194.5,10211900.0,0.005044842036653341,-1.1760994217989191,1.0277836646462923,63.544174928277236,66.40253180997935,-4.535022524874108,-11.383827454235785,-25.971446317722496,-9.051401409808733,8.408920571518076,3.460006713867216,7.467857604363417,9.596005249023477,-4.04339342239939,23.235403920446345,2.776305913312058,16.415704584734897,-6.720001220703182,68.78207551000685,7.428472277421214,6.819699335711433,5,-2.360008239746122,-14.090011596679716,-32.97250747680667,-21.19001007080081,-1.0400085449219034,4,-0.03057775585297351,-3.6891148524754125,194.25999450683597,6.771854006226743,192.82000732421875,-1.0057111218648775,193.22000122070312,-0.03057775585297351
3071,2020-06-01,194.3500061035156,195.8800048828125,193.5200042724609,194.7100067138672,6011300.0,-0.004558488857856813,-1.3366293255175892,-0.4864837000227015,64.6483892725335,65.72761025849051,-2.1708130667163346,-9.501906615958347,-24.24135535550795,-8.153884065156916,8.913237578143551,2.360000610351591,8.127991306834645,7.767005920410128,-5.533824829472621,21.067836670292877,1.1165905454687675,14.417421295351488,-4.071403808593743,59.67255257806651,-0.29959104910611956,6.650415374941375,6,-0.9450073242187216,-13.200012207031222,-32.522510528564425,-20.300010681152315,0.7200012207031534,0,-0.015281714059330653,-1.1760994217989191,195.2400054931641,-3.6891148524754125,194.25999450683597,6.771854006226743,192.82000732421875,-0.015281714059330653
3072,2020-06-02,196.3600006103516,197.5200042724609,194.9199981689453,195.94000244140625,8462100.0,0.010342137605930501,-1.1138203313505002,-1.1666596024244347,74.30214672406012,67.37777115382328,-3.7996838521607117,-10.456285547467843,-25.195851636308504,-10.196170095378505,9.784672606506414,3.1699981689453125,8.481206593095663,8.766500091552757,-4.265059714385956,21.79805989749147,2.250720188583415,15.2822799945221,-4.639347937011763,80.24570270160557,14.613388733031186,6.515779902969352,6,-2.955001831054716,-12.940002441406278,-34.53250503540042,-22.31000518798831,-4.149993896484403,1,-0.016245683598954508,-1.3366293255175892,194.3500061035156,-1.1760994217989191,195.2400054931641,-3.6891148524754125,194.25999450683597,-0.016245683598954508
3073,2020-06-03,196.8699951171875,198.13999938964844,195.57000732421875,198.0,8879400.0,0.0025972423367828235,2.645369348310716,-2.6904995458672114,80.0790691026273,68.69213882478431,-3.5004674617418345,-10.028946242984574,-24.26514122252547,-10.757054699383104,10.30892848791606,2.5699920654296875,8.857174902418507,8.354994964599598,-4.557145064433769,21.267134993632965,1.8989249500829146,14.811064979116281,-3.9668611335449384,74.55194290245836,2.9132618479752495,6.456070014516682,6,-3.464996337890625,-12.534996032714844,-35.812496185302734,-22.81999969482422,-4.3199920654296875,2,-0.015695618502206465,-1.1138203313505002,196.3600006103516,-1.3366293255175892,194.3500061035156,-1.1760994217989191,195.2400054931641,-0.015695618502206465
3074,2020-06-04,193.63999938964844,196.4600067138672,193.1199951171875,195.97999572753903,7829800.0,-0.016406744591101363,1.0242382207425902,2.070784271362187,69.72136886914423,68.87207105910056,-0.3407994617231793,-5.932771806850212,-20.20801951342625,-7.605550968468037,10.75972448980612,3.75,8.077596193002591,4.381999206542957,-7.864507020471137,16.628505433557052,-1.74125390696409,10.505252320050005,4.649993896484375,10.358642029721178,-60.23931894061158,6.123253113507041,6,-0.2350006103515625,-8.635002136230469,-31.917503356933594,-19.590003967285156,-4.619995117187528,3,0.010483364933357775,2.645369348310716,196.8699951171875,-1.1138203313505002,196.3600006103516,-1.3366293255175892,194.3500061035156,0.010483364933357775
3075,2020-06-05,199.6100006103516,199.7700042724609,195.47999572753903,196.1999969482422,8561200.0,0.03083041334187442,1.300265903047693,-1.4572688029005085,72.58968389324997,69.39993049104235,-5.477475835706002,-11.14389095020016,-25.498194198797393,-13.6450344992152,10.930270082407754,6.130004882812472,8.387869711519585,9.507500457763712,-3.1627732782699525,22.177774193797376,3.1723635897468796,15.842637325780544,-6.490005493164091,97.59393320560415,28.177509954364552,6.335136868016828,6,-5.464996337890682,-13.86499786376956,-32.802501678466825,-25.56000518798831,-6.279998779296903,4,-0.009268103290711038,1.0242382207425902,193.63999938964844,2.645369348310716,196.8699951171875,-1.1138203313505002,196.3600006103516,-0.009268103290711038
3076,2020-06-08,199.6000061035156,199.9600067138672,197.1300048828125,199.5800018310547,7628100.0,-5.007017086033905e-05,6.648596820421882,0.0058663492603214925,64.78418134914085,69.05445585664252,-4.578848021772586,-10.531038077294568,-25.02336217976918,-13.716782184698957,11.042471006880305,2.8300018310546875,7.917135571364355,8.772005462646462,-4.343639106615427,21.88765003190835,2.214183178015503,15.32982774727742,-6.480010986328097,94.73684210526274,27.058289113156164,6.55782228463095,6,-5.360000610351534,-13.76000213623044,-31.037506103515597,-25.550010681152315,-3.050003051757784,0,-0.027054153257254354,1.300265903047693,199.6100006103516,1.0242382207425902,193.63999938964844,2.645369348310716,196.8699951171875,-0.027054153257254354
3077,2020-06-09,199.0800018310547,201.6699981689453,198.2400054931641,198.3600006103516,6892300.0,-0.0026052317462917918,-6.145881679753678,35.99237223498488,68.47909835019324,69.22180850510489,-3.5092183880915684,-9.263649887053447,-23.79899712909406,-13.342250574624245,11.512911734876905,3.4299926757812216,7.693730162205554,7.476000976562489,-5.665526271278054,20.61752822440303,0.9052373526422173,14.04676460048276,-5.6864062500000045,69.7076559831386,2.8507311957041708,6.570763623920276,6,-1.8899993896484375,-12.385002136230469,-30.517501831054688,-25.030006408691406,-5.5800018310546875,1,-0.02014262844059511,6.648596820421882,199.6000061035156,1.300265903047693,199.6100006103516,1.0242382207425902,193.63999938964844,-0.02014262844059511
3078,2020-06-10,200.47999572753903,202.17999267578125,198.9499969482422,199.8999938964844,8405300.0,0.0070323180812124075,-1.6048397516750856,0.8055567329292115,64.2672421163955,69.15726162284689,-4.144180538389918,-9.495776368269645,-24.593114180990256,-14.89941522805961,12.290561597481613,3.2299957275390625,7.539321696785578,7.825495147705055,-4.569767969962072,20.220758265372183,1.6278635888714916,14.02312670653862,-6.589815991210912,81.23623171807917,17.157205985901612,6.197631558833562,6,-2.830001831054659,-12.479995727539034,-30.9749946594238,-26.669998168945284,-5.389999389648409,2,-0.041250943684731145,-6.145881679753678,199.0800018310547,6.648596820421882,199.6000061035156,1.300265903047693,199.6100006103516,-0.041250943684731145
3079,2020-06-11,188.8800048828125,196.3600006103516,188.75,195.13999938964844,11974600.0,-0.05786108884644736,-1.334354485776814,-10.793059903713141,47.2433586002899,67.34605980862607,7.3894866939797055,3.196675997831676,-12.366088388310004,-3.585520957426411,12.940019466180308,11.729995727539034,6.930660288242308,-4.363996124267572,-14.5707525267878,5.842760278252655,-9.467374325527686,0.7393820769925412,13.29998779296875,0.9680190149838437,-59.435373573621675,5.103378201260111,6,6.584991455078125,-0.8800048828125,-19.10250473022461,-16.805007934570312,9.589996337890625,3,0.01943031593641842,-1.6048397516750856,200.47999572753903,-6.145881679753678,199.0800018310547,6.648596820421882,199.6000061035156,0.01943031593641842
3080,2020-06-12,192.25999450683597,195.0,187.8500061035156,194.2100067138672,11706300.0,0.017894904365978404,3.050989444199513,0.31150382079437944,52.01728511021522,65.9426037905907,3.9586195821585477,0.7498299400610051,-14.808613616426868,-7.2762120464131215,13.462960268852509,7.149993896484403,6.464131464775221,-1.5520065307617017,-9.974860013863719,6.870846952340315,-5.76343327231271,2.659420210789307,9.919998168945284,30.774546654883046,-30.2631754435023,4.211426741551015,6,2.7550048828124716,-4.259994506835966,-22.482494354248075,-23.4099960327149,4.220001220703068,4,-0.016852129028121166,-1.334354485776814,188.8800048828125,-1.6048397516750856,200.47999572753903,-6.145881679753678,199.0800018310547,-0.016852129028121166
3081,2020-06-15,191.75999450683597,192.47999572753903,186.2100067138672,187.0,6752700.0,-0.0026006450342545007,1.0225780967358575,-2.44100754327214,47.77708752768685,62.99537499099367,4.5288467725575,2.0039051583613627,-13.495609042113301,-7.102715260088445,14.101646793139832,6.269989013671847,6.020920040313371,-2.4655059814452898,-9.442667094047493,4.511655131156914,-5.954086537746377,1.023074574855798,9.84679870605467,34.75261535110073,-25.728215620048275,3.4885805563010988,6,2.435005187988253,-3.759994506835966,-19.482494354248075,-24.849998474121122,7.100006103515625,0,0.008187355909434757,3.050989444199513,192.25999450683597,-1.334354485776814,188.8800048828125,-1.6048397516750856,200.47999572753903,0.008187355909434757
3082,2020-06-16,192.8800048828125,198.3800048828125,191.8000030517578,196.8600006103516,11057200.0,0.0058406884024844175,-1.1433232850635326,-0.8361345211267164,50.08938858390478,59.66318826669117,3.1997772096048323,1.0561840034769716,-13.594239965770669,-8.52399626959226,13.934602695922326,6.620010375976534,5.599342300512802,-1.4204956054687443,-8.3004390697688,5.459447858831311,-4.860467337618758,2.019476126681269,7.802981140136723,41.76583614320152,-18.54786410661569,3.439971732150025,6,1.3149948120117188,-4.8800048828125,-19.76000213623047,-28.670005798339844,4.54998779296875,1,0.01902736455847287,1.0225780967358575,191.75999450683597,3.050989444199513,192.25999450683597,-1.334354485776814,188.8800048828125,0.01902736455847287
3083,2020-06-17,193.55999755859372,195.3699951171875,193.05999755859372,193.66000366210938,5968900.0,0.0035254700257518756,-3.1999722569009306,0.025127188660950938,48.932930587803384,57.353361790986625,2.2360268774887686,0.7451837776038133,-13.790957897280123,-9.48009387936142,13.59400247243794,2.489990234375,5.206184058500639,-0.9505027770996435,-7.440860186261176,5.539854632061889,-4.195681481680396,2.2946759274811086,6.254609705810566,60.39434634823372,-0.11216101667228173,3.2451787045807627,6,0.6350021362304972,-5.559997558593722,-20.104995727539034,-29.349998474121065,1.5899963378906818,2,-0.0003099687918499683,-1.1433232850635326,192.8800048828125,1.0225780967358575,191.75999450683597,3.050989444199513,192.25999450683597,-0.0003099687918499683
3084,2020-06-18,193.91000366210938,194.25,192.1100006103516,192.6000061035156,5803200.0,0.0018082563955896802,1.1507637099742076,-13.099176075675537,47.932851774256925,54.61371377776518,2.1549663837343473,0.42068456827308864,-13.616255646999292,-10.054121496981338,13.131958613096236,2.139999389648409,4.26533454327182,-0.602996826171875,-7.092337608776461,5.886343956432711,-3.847667217474168,2.641673565130418,5.088327569262674,63.2703213373572,3.6532050004129033,3.244670391302291,6,0.28499603271484375,-5.910003662109375,-18.542503356933594,-29.70000457763672,3.0,3,0.0060852594167208895,-3.1999722569009306,193.55999755859372,-1.1433232850635326,192.8800048828125,1.0225780967358575,191.75999450683597,0.0060852594167208895
3085,2020-06-19,192.1999969482422,197.1000061035156,191.3699951171875,196.88999938964844,11483300.0,-0.008818558514633867,1.2426587834811569,-3.5801612076596157,46.74142045141818,52.60896256690711,3.021018306127189,2.3770002846089255,-11.595303652900952,-8.598876164486683,13.12406794748151,5.730010986328097,3.009918737426574,-2.392003631591791,-8.718214891242809,3.9342076280592266,-5.5551092614173,0.7711019982337177,6.031034812079582,49.219319109347985,-9.961552309365594,3.1631056298255147,6,1.9950027465820312,-4.1999969482421875,-16.607498168945312,-27.98999786376953,4.540008544921903,4,0.032622291217566435,1.1507637099742076,193.91000366210938,-3.1999722569009306,193.55999755859372,-1.1433232850635326,192.8800048828125,0.032622291217566435
3086,2020-06-22,194.9600067138672,196.3600006103516,191.2899932861328,191.9900054931641,6674500.0,0.014360092661022561,-1.3203558733772485,-0.6332621907575322,47.92531964775428,50.32520937774723,-0.5212021576772372,-0.06334592274490092,-13.96558816421782,-11.632278258424378,13.222393304986063,5.070007324218778,2.459969953420625,0.16300582885742188,-5.914850606350996,6.240862264065839,-2.8759223887467726,3.2019340464616164,2.5497635436672965,51.76315126837131,-4.556812498493649,3.0389282176042047,6,-0.7650070190429688,-4.4350128173828125,-19.367507934570312,-30.75000762939453,3.6199951171875,0,0.0077964144507989275,1.2426587834811569,192.1999969482422,1.1507637099742076,193.91000366210938,-3.1999722569009306,193.55999755859372,0.0077964144507989275
3087,2020-06-23,197.97000122070312,200.1499938964844,195.82000732421875,196.25,9866800.0,0.015439035715943294,-2.356596207757205,0.5791247521090056,51.51766887408295,48.90859012860139,-4.14064125748817,-2.8451064776526778,-16.391327596318717,-14.954427700945331,12.974211214416304,5.189987182617216,1.285967593746534,2.935500335693348,-3.2531052841850965,9.124105955571792,-0.15880247424587424,6.02980314563257,-11.759994506835938,75.39511822116263,20.49813456091303,3.0943028099392267,6,-4.790000915527344,-3.7750015258789062,-21.852500915527344,-33.76000213623047,-3.9100036621094034,1,0.00449562754033761,-1.3203558733772485,194.9600067138672,1.2426587834811569,192.1999969482422,1.1507637099742076,193.91000366210938,0.00449562754033761
3088,2020-06-24,191.41000366210938,197.47999572753903,190.69000244140625,197.0200042724609,9453100.0,-0.03313632125142263,1.0796356575199475,-3.261625947020086,47.18221357758711,48.901796237189956,1.1146996407387064,3.7985970052306754,-9.49275579506309,-8.600363660470606,13.006686711283397,7.279998779296875,0.3693714611901555,-3.553997039794922,-9.879435748674751,2.7714416690849077,-6.7167163942348225,-0.3912776853550213,-4.921197204589845,7.611013436133984,-50.733709754120085,3.162719354439913,6,1.7699966430664062,2.7849960327148438,-11.75250244140625,-28.030006408691406,-1.0100097656249716,2,0.03145075439368772,-2.356596207757205,197.97000122070312,-1.3203558733772485,194.9600067138672,1.2426587834811569,192.1999969482422,0.03145075439368772
3089,2020-06-25,193.97999572753903,194.2400054931641,189.8999938964844,191.1000061035156,9936600.0,0.013426634012119854,1.552941123672067,-0.5133670785541985,42.2172967335966,47.812908639787885,-0.7328466871278465,1.2717561883090127,-11.408149395187223,-11.392815038458565,12.564720922013834,4.3400115966796875,-0.6153844562436745,-0.970005035400419,-7.303239042314601,5.363228971513763,-4.136622038857524,2.1966119680566862,-7.217965521240217,39.80489591272811,-13.014294196412912,3.166617003457094,6,-0.7999954223632528,0.21500396728518467,-13.487495422363253,-29.76499938964841,-3.289993286132784,3,0.006031540337740449,1.0796356575199475,191.41000366210938,-2.356596207757205,197.97000122070312,-1.3203558733772485,194.9600067138672,0.006031540337740449
3090,2020-06-26,189.2700042724609,194.1300048828125,189.0800018310547,193.1000061035156,11836000.0,-0.02428081018051831,-1.3990475051376332,-1.3298665380967771,37.36236001724872,46.65571669418365,3.9207169975076965,5.809409271617625,-5.970671068540895,-6.978839376341995,12.051334578115721,5.0500030517578125,-1.7161374652463621,-5.381496429443388,-12.201251222760618,1.4382583638738424,-8.791373826101989,-1.971619032784787,-2.240214792358387,1.716373781328867,-43.9085432219672,3.4098773966586133,6,5.344993591308622,4.92499542236331,-8.532501220703097,-24.810005187988253,3.0199890136719034,4,0.04036561112267112,1.552941123672067,193.97999572753903,1.0796356575199475,191.41000366210938,-2.356596207757205,197.97000122070312,0.04036561112267112
3091,2020-06-29,191.3800048828125,191.4499969482422,187.3000030517578,189.91000366210938,8020400.0,0.011148098286689834,4.155318826294639,-0.3838121456715657,40.932640997435165,45.63830029568703,1.9569394885523934,3.6527747523504104,-7.543201053337839,-9.363616078293887,11.478871299063826,4.149993896484375,-1.4138333474202227,-3.1229957580566463,-10.097969878115038,3.851978362001745,-6.610482818085842,0.3644913019725493,-4.08781131438235,31.751009633824356,-10.380325749556885,3.4874870600292,6,2.3449935913085938,2.8149948120117188,-10.642501831054688,-26.920005798339844,4.720001220703097,0,0.028007108755346177,-1.3990475051376332,189.2700042724609,1.552941123672067,193.97999572753903,1.0796356575199475,191.41000366210938,0.028007108755346177
3092,2020-06-30,193.1699981689453,193.75,190.16000366210938,191.4900054931641,9040100.0,0.009353084128244538,1.5281696951461945,1.142851211359984,41.470243029738484,44.80911278923538,0.23736965630916984,1.6986305476863208,-8.59233687109571,-11.424438689530632,10.7461416791562,3.589996337890625,-1.496810715547582,-1.1735023498535213,-8.11549349161254,5.768488791905497,-4.644497920733045,2.297493221026002,-5.8699951171875,57.6620760361896,19.63135309044607,3.4709955708795137,6,0.5550003051757812,1.0250015258789062,-12.4324951171875,-28.709999084472656,5.600006103515597,1,0.028006438439668102,4.155318826294639,191.3800048828125,-1.3990475051376332,189.2700042724609,1.552941123672067,193.97999572753903,0.028006438439668102
3093,2020-07-01,193.77999877929688,195.3500061035156,192.66000366210938,193.8500061035156,6394100.0,0.003157843433937657,-1.329008904272441,-0.04167120799271767,57.689887240083216,45.89322784099385,-0.37788005554997994,0.890944911493591,-8.320158869022919,-12.29968106428899,9.990733646683395,2.6900024414062216,-1.3406499489560986,-0.4090019226074162,-7.251059941631922,6.43305609641709,-3.8300309321196835,3.012027086904851,-6.4799957275390625,80.49681081952016,36.21733879757684,3.421029009512258,7,-0.05500030517578125,0.41500091552734375,-12.402496337890625,-28.68000030517581,2.580001831054716,2,0.001444931267729821,1.5281696951461945,193.1699981689453,4.155318826294639,191.3800048828125,-1.3990475051376332,189.2700042724609,0.001444931267729821
3094,2020-07-02,195.6699981689453,197.9199981689453,195.0,196.0,6299300.0,0.0097533254286013,-2.4970076294028964,4.713818657368958,55.6140997865678,46.879081100454925,-2.2260640692458367,-0.8845243442909805,-9.483190799415013,-14.498517984222474,9.749678746420178,4.1399993896484375,-1.3028302876084297,1.3794975280761719,-5.488448713611632,8.247443769763976,-2.0544755927677443,4.813470648920088,-8.112995300292965,78.81354958102966,31.469795581765254,3.433973120843906,7,-1.9449996948242188,-1.4749984741210938,-14.292495727539062,-30.569999694824247,1.1199951171875,3,-0.026933123737808207,-1.329008904272441,193.77999877929688,1.5281696951461945,193.1699981689453,4.155318826294639,191.3800048828125,-0.026933123737808207
3095,2020-07-06,197.75999450683597,199.17999267578125,195.67999267578125,198.72999572753903,7292200.0,0.010681230425964916,2.743325282329134,2.939381328894265,59.38673592643696,48.15257179808633,-3.8492206162938203,-3.288845669413945,-10.800175555839559,-16.85560130164808,9.153493303882938,3.5099945068359375,-1.2064313779832787,3.561994171142601,-3.0493268709932693,10.173315213278471,0.25633365007468,6.867654692210522,-9.951131817626987,88.04714302044678,37.49507220963982,3.305660521067933,7,-4.034996032714872,-3.564994812011747,-13.167499542236357,-31.650001525878935,0.010009765624943157,0,-0.03575036540155918,-2.4970076294028964,195.6699981689453,-1.329008904272441,193.77999877929688,1.5281696951461945,193.1699981689453,-0.03575036540155918
3096,2020-07-07,194.1999969482422,198.8999938964844,193.80999755859372,196.80999755859372,7660100.0,-0.018001606277708082,-2.0029482326357932,2.6907188925595116,51.918594309798856,48.19711906872143,-0.45635883284765555,-0.16247630125653245,-6.52289979872549,-13.641988475017143,8.37427364563571,5.089996337890682,-1.1756504185915446,0.2719970703124943,-5.832026983882713,6.376021124507702,-2.780014956785095,3.3240090974100838,-6.144311634887686,44.789337104615875,-6.590169944864087,3.052012027097599,7,-0.9599990844726562,-0.00499725341796875,-7.185001373291016,-28.090003967285156,4.540008544921903,1,-0.009835240433183068,2.743325282329134,197.75999450683597,-2.4970076294028964,195.6699981689453,-1.329008904272441,193.77999877929688,-0.009835240433183068
3097,2020-07-08,195.07000732421875,195.5200042724609,193.1199951171875,195.0800018310547,8368000.0,0.004479971110444625,4.393282699264772,0.0038293120684716494,52.182726113750604,48.75273157273959,-1.9902944923501593,-1.4211730971580891,-6.793869613439597,-14.856202258888146,7.293808524284885,2.400009155273409,-0.9325906785826987,1.3425071716308707,-4.294547395998563,6.979561739260305,-1.4760201121838463,4.161034455445588,-6.772435839201648,36.9633086352722,-12.72746888556837,2.8185272838147215,7,-1.8300094604492188,-0.8750076293945312,-7.792510986328125,-28.96001434326172,2.5099945068359375,2,0.005280149385471278,-2.0029482326357932,194.1999969482422,2.743325282329134,197.75999450683597,-2.4970076294028964,195.6699981689453,0.005280149385471278
3098,2020-07-09,192.2100067138672,195.4900054931641,189.9499969482422,195.0,8548200.0,-0.014661406177106762,1.9389932448567124,279.1526717557252,47.70889842620564,49.36290953858504,1.1120661687625386,0.8300506845707218,-3.339269817431841,-12.406675291499084,5.882423579197944,5.540008544921903,-1.0069012842676557,-1.1039939880371037,-5.788229113491383,3.5802411374171754,-3.4461115507642432,1.2381235746900359,-3.6753867806207268,24.48549091828857,-22.517318529063743,2.342117562727144,7,1.0299911499023438,1.9849929809570312,-3.7975082397460938,-26.100013732910156,4.42999267578125,3,0.034129323809656054,4.393282699264772,195.07000732421875,-2.0029482326357932,194.1999969482422,2.743325282329134,197.75999450683597,0.034129323809656054
3099,2020-07-10,192.5500030517578,192.82000732421875,189.44000244140625,191.6499938964844,7674200.0,0.001768879486054864,3.6943935235713603,-0.32258470289041613,50.48979330372394,50.82151323708229,0.6122815138224666,0.8212022650707809,-3.408244307311776,-13.173865583539197,6.132891703903511,3.3800048828125,-1.4869250495133315,-0.9474975585937386,-5.164623245543311,3.2696281283558335,-3.0560604020685105,1.1610652848810332,-3.78307563924659,31.930223085599703,-14.181161744288364,2.108562843474786,7,0.6899948120117188,1.6449966430664062,-3.680004119873047,-26.44001007080078,6.8799896240234375,4,0.019787055301004886,1.9389932448567124,192.2100067138672,4.393282699264772,195.07000732421875,-2.0029482326357932,194.1999969482422,0.019787055301004886
3100,2020-07-13,189.0200042724609,195.19000244140625,188.6999969482422,193.6100006103516,8564100.0,-0.018332893915083637,-1.4818324512624215,-5.099944051676131,41.86300355091129,50.9248868541352,4.585279570929771,4.317377677004629,0.45631547114689397,-10.129615180031436,6.552931970537429,6.4900054931640625,-1.3775175195937948,-4.315496826171909,-8.960049567573947,0.32905591523012845,-6.637773196872928,-1.9932204554708903,11.129989624023494,3.137327646689826,-40.51346497854229,2.3222763707010254,7,4.91999053955081,5.17499542236331,0.1849937438965128,-22.910011291503878,9.989990234375057,0,0.04110670213757861,3.6943935235713603,192.5500030517578,1.9389932448567124,192.2100067138672,4.393282699264772,195.07000732421875,0.04110670213757861
3101,2020-07-14,193.3300018310547,193.47000122070312,187.17999267578125,189.5,8003900.0,0.022801806481715925,2.0608309541753758,-0.8344237226155942,43.86243021016375,51.19068542973801,0.6492539921251819,0.13811305353920034,-3.360591362342916,-14.875531195950884,6.653346703896509,6.290008544921875,-1.141379950159319,-0.0839996337890625,-4.669123092326743,4.501123824748618,-2.3765613630579026,2.2085620954797776,6.590992126464869,73.7410144336237,32.69679564178451,2.2925617292688334,7,-0.1500091552734375,0.8649978637695312,-3.384998321533203,-21.654998779296875,7.660003662109403,1,0.022965925616067695,-1.4818324512624215,189.0200042724609,3.6943935235713603,192.5500030517578,1.9389932448567124,192.2100067138672,0.022965925616067695
3102,2020-07-15,196.5500030517578,197.7700042724609,194.5,195.22999572753903,7681100.0,0.01665546573323362,-1.3525220923211827,0.3446492671402408,57.45792649474021,51.16491201358878,-2.2807140370197487,-2.9437724606878817,-6.058616261200029,-18.474998991360223,6.731944447234642,4.440002441406222,-0.14418900307794047,2.9525016784668026,-1.8320536414230162,7.737056998356621,0.5602240185218932,5.344779338411712,2.8613508544922013,88.47969891661299,41.42159249743722,2.392277659944906,7,-3.3700103759765625,-2.3550033569335938,-6.509998321533203,-21.269996643066406,7.599990844726591,2,0.011142215250078635,2.0608309541753758,193.3300018310547,-1.4818324512624215,189.0200042724609,3.6943935235713603,192.5500030517578,0.011142215250078635
3103,2020-07-16,193.5,195.7100067138672,192.5200042724609,195.3300018310547,5064000.0,-0.015517695265334863,1.4633113191429414,-1.3863573311138555,49.31311404748049,50.46480248702352,0.8106419951297141,0.10699072893658013,-2.5851412833063137,-15.666059654458934,6.679127598230964,4.029998779296903,0.5181537241740273,-0.09450149536132812,-4.879231056865649,4.690228066142993,-2.4868662761134885,2.2978632853908323,5.4220994570312655,59.6789462081448,11.219903817036382,2.392364780752156,7,-0.32000732421875,0.6949996948242188,-1.5574989318847656,-17.36499786376953,10.6300048828125,3,0.02108528078064431,-1.3525220923211827,196.5500030517578,2.0608309541753758,193.3300018310547,-1.4818324512624215,189.0200042724609,0.02108528078064431
3104,2020-07-17,195.08999633789062,195.57000732421875,193.1199951171875,194.8300018310547,6395000.0,0.008217035337936052,3.0163592020511536,-0.14207335884800426,59.14518151585702,50.43796310807019,-0.9725541958407575,-1.4651920231833628,-3.735419500050682,-17.324422617032553,6.777418694169944,2.45001220703125,1.0981183639915173,1.43649520874024,-3.3935014069401177,6.266491824420598,-0.9785030990999246,3.8514935165804047,3.3624188478906376,74.69305949192199,19.48192847848216,2.4149983078401753,7,-2.0500030517578125,-1.9099960327148438,-2.2649993896484375,-18.699996948242188,11.32000732421875,4,0.007945066794061706,1.4633113191429414,193.5,-1.3525220923211827,196.5500030517578,2.0608309541753758,193.3300018310547,0.007945066794061706
3105,2020-07-20,198.47000122070312,199.47999572753903,193.6699981689453,194.7400054931641,6985300.0,0.01732536237767124,1.0208740788311041,14.34644051880968,60.71320205885306,51.41514174685399,-4.73968128105264,-4.586533177021238,-6.7543817623967755,-20.73483293017921,6.7051527117527705,5.809997558593722,0.9790014751242779,4.502999877929682,-0.7271248213932893,9.733124577252653,1.8879375282681963,7.118062227591167,-11.290008544921875,91.78866458336714,32.221592142110936,2.61506234966149,7,-5.140007019042969,-5.290000915527344,-6.7375030517578125,-22.080001831054688,9.630004882812472,0,0.004836959989790168,3.0163592020511536,195.08999633789062,1.4633113191429414,193.5,-1.3525220923211827,196.5500030517578,0.004836959989790168
3106,2020-07-21,196.47999572753903,200.1699981689453,195.67999267578125,200.0,7218700.0,-0.010026731903685304,1.3264273488055849,-0.9437019582817013,54.971457958815414,51.72500084075009,-2.6733808199713565,-2.610665430298326,-4.495417485336759,-18.67214966843258,6.682088005104872,4.4900054931640625,0.7606999631445603,2.4369949340820085,-2.897027613193046,7.771017481357063,-0.2300163395555046,5.104006207719522,-9.054002990722637,51.76463548419249,-7.71114137766039,2.66701127363752,7,-2.805000305175753,-3.289993286132784,-4.972496032714815,-20.089996337890597,13.779998779296932,1,0.0128766227316357,1.0208740788311041,198.47000122070312,3.0163592020511536,195.08999633789062,1.4633113191429414,193.5,0.0128766227316357
3107,2020-07-22,198.8600006103516,199.0,196.25,196.47999572753903,6823400.0,0.012113217297260892,1.0676663263081811,-0.6761369301261123,57.244723294191175,52.784536937192925,-4.983283767050267,-5.1864890692849315,-6.5239383921609715,-20.992841841578723,6.125919490483627,2.75,0.2599216693562312,4.772499847412149,-0.7121885710310778,10.257188265855376,2.0301556381905357,7.514844056633763,-10.924247656250031,82.87583524483937,24.98260418019221,2.7423442092216184,7,-5.18500518798831,-5.18500518798831,-7.7625007629394815,-22.470001220703153,12.169998168945284,2,0.010711077523257506,1.3264273488055849,196.47999572753903,1.0208740788311041,198.47000122070312,3.0163592020511536,195.08999633789062,0.010711077523257506
3108,2020-07-23,197.42999267578125,200.9499969482422,196.42999267578125,198.44000244140625,6106700.0,-0.0071910285134330065,-2.0033153540433126,-0.42437298045852195,52.543343092778215,53.01270913597673,-3.0563611372004402,-3.459736860793754,-4.619963481328568,-19.680007348319265,6.540877567217657,4.5200042724609375,0.26824966619400925,3.041492462158203,-2.4850907889901634,8.56807571330657,0.27820083658403405,5.804784087732372,-9.00486991308594,55.044655819872276,-0.19393902533559526,2.7632916255741797,7,-3.3649978637695312,-3.3649978637695312,-6.332492828369141,-21.039993286132812,18.280014038085938,3,0.034037387783013795,1.0676663263081811,198.8600006103516,1.3264273488055849,196.47999572753903,1.0208740788311041,198.47000122070312,0.034037387783013795
3109,2020-07-24,195.1499938964844,197.47999572753903,194.02999877929688,195.6699981689453,7160300.0,-0.011548391145620118,-1.500002764278862,0.5148507372491863,46.24892379338765,53.500033607362994,-0.41210583819864155,-1.1463652353480995,-1.8059929288491787,-17.426246380902285,6.911309424782253,3.449996948242159,0.1444965028264278,0.7029937744140966,-4.830148161222382,6.236135710050576,-2.063577193404143,3.469564742232336,-5.973378682656289,20.329615050870014,-29.48829988121169,2.766570967818236,7,-1.0849990844726847,-1.0849990844726847,-4.052494049072294,-18.759994506835966,16.840011596679688,4,0.04601594295253464,-2.0033153540433126,197.42999267578125,1.0676663263081811,198.8600006103516,1.3264273488055849,196.47999572753903,0.04601594295253464
3110,2020-07-27,196.91000366210938,197.80999755859372,194.1999969482422,195.16000366210938,5604700.0,0.009018753885068342,1.0338101542217726,-3.3653569646998522,54.10731093622442,54.638353688036396,-1.0451270468295206,-2.4292048292583672,-3.123396513490036,-19.339204713010332,7.4587833332110565,3.610000610351534,0.48936974693504,2.0810035705566463,-2.982197088839115,7.144204229952408,-0.4505967591412343,4.612603900254527,-7.026985544216416,41.618578683113235,-8.47043554091237,2.5316003296978815,7,-0.1750030517578125,-2.8450088500976562,-5.812503814697266,-16.69500732421875,16.44000244140622,0,0.048245390398253596,-1.500002764278862,195.1499938964844,-2.0033153540433126,197.42999267578125,1.0676663263081811,198.8600006103516,0.048245390398253596
3111,2020-07-28,196.7400054931641,199.3699951171875,196.7100067138672,197.69000244140625,6897300.0,-0.000863329266079349,-4.267332416793824,-0.5428553989955195,52.58593517783875,54.097021319491795,-0.38057269330204235,-1.936336728038583,-2.587138565988397,-19.207657419930058,8.224380893796214,2.6599884033203125,0.7100584603867333,1.6430053710937784,-3.2147805166956402,6.500791258883197,-0.7858875728009309,4.071898314988488,-6.192968645450179,39.16195709456744,-12.067399315024339,2.428892943894714,7,-0.005004882812528422,-2.675010681152372,-5.6425056457519815,-16.07501220703128,19.739990234374943,1,0.057741182744585284,1.0338101542217726,196.91000366210938,-1.500002764278862,195.1499938964844,-2.0033153540433126,197.42999267578125,0.057741182744585284
3112,2020-07-29,198.5800018310547,198.88999938964844,193.0500030517578,193.08999633789062,9471300.0,0.00935242597598962,-1.0969496075718768,-5.778971714932954,60.18546712262455,55.30506055006337,-2.1258915746682874,-3.531299528150356,-4.286299901696225,-21.03428082149557,8.561717622222671,5.839996337890625,1.689240622668251,3.2125015258789062,-1.7937147177708823,8.218717769528695,0.7093934040540262,5.715609647703786,-7.408787377309068,70.00003862987558,14.752110478022416,2.503108121824889,7,-1.5800018310546875,-4.515007019042969,-6.220005035400391,-17.915008544921875,10.3800048828125,2,0.058817567570163654,-4.267332416793824,196.7400054931641,1.0338101542217726,196.91000366210938,-1.500002764278862,195.1499938964844,0.058817567570163654
3113,2020-07-30,194.05999755859372,196.55999755859372,192.1199951171875,195.1999969482422,10499400.0,-0.0227616287178124,1.3005190359293228,-0.2076499542792713,52.129750827826285,54.52556825139328,2.7735728889277027,1.0653796663428636,0.390040979406308,-16.31580614298025,8.589727684234436,6.4600067138671875,2.2202410757124653,-1.3215026855469034,-6.310563086341716,3.6675577152479093,-3.81603288594431,1.173027514850503,-2.3020561551783203,26.758654364223744,-30.140101984392473,2.494530200397411,7,2.474998474121122,0.004997253417997172,-0.3724975585937216,-13.395004272460909,10.600006103515653,3,0.08744718867462264,-1.0969496075718768,198.5800018310547,-4.267332416793824,196.7400054931641,1.0338101542217726,196.91000366210938,0.08744718867462264
3114,2020-07-31,190.3999938964844,194.69000244140625,189.44000244140625,194.4199981689453,14180800.0,-0.018860165454780198,1.3026251066606436,3.5263214252250883,51.939275392587604,53.55068751069712,6.368000233621331,4.543259690688814,4.022004365089288,-12.6597431221372,8.216598421070476,5.25,1.8190685907691204,-4.718006134033175,-10.177415484787332,0.7414032167209825,-7.4477108094102675,-1.9883014586560819,10.550003051757784,9.667594795105177,-51.79963020013747,2.7297046753770786,7,4.795005798339815,3.6650009155273153,3.2875061035155966,-9.735000610351591,9.720001220703097,4,0.13293074384835957,1.3005190359293228,194.05999755859372,-1.0969496075718768,198.5800018310547,-4.267332416793824,196.7400054931641,0.13293074384835957
3115,2020-08-03,190.69000244140625,193.33999633789062,190.2100067138672,191.8000030517578,11405200.0,0.0015231541713154328,-2.0241561562447017,0.2761192613539334,45.81749720425137,52.53358076019,5.429289122419107,3.8961869730720196,3.811198380062848,-12.797962797598132,7.632950990586227,3.1299896240234375,1.9914246773227262,-4.074497985839855,-9.72580902379704,1.5768130521173305,-6.900153504818462,-1.2488424668612481,10.029794616699206,12.588126102536679,-45.371536233577785,2.825655518978595,8,4.504997253417969,3.3749923706054688,2.99749755859375,-10.025009155273438,13.369995117187472,0,0.11169963175338848,1.3026251066606436,190.3999938964844,1.3005190359293228,194.05999755859372,-1.0969496075718768,198.5800018310547,0.11169963175338848
3116,2020-08-04,192.2899932861328,192.94000244140625,190.0800018310547,191.1300048828125,8204000.0,0.008390533453468185,1.3251974022912931,-1.0450340229569042,42.885763066024495,50.93814073483815,3.545264892258274,2.261726531627488,2.3028978356962284,-14.029822787481066,7.393167710232393,2.8600006103515625,1.6929879627190871,-2.379006958007807,-8.134084694752886,3.3760707787372723,-5.256545826380346,0.49853191036473277,8.204207879638659,30.158643016881552,-22.951485071945083,2.877538868372534,8,2.9050064086914062,1.7750015258789062,2.1150054931640625,-11.625,9.25,1,0.10952214651151859,-2.0241561562447017,190.69000244140625,1.3026251066606436,190.3999938964844,1.3005190359293228,194.05999755859372,0.10952214651151859
3117,2020-08-05,196.1000061035156,198.17999267578125,193.1000061035156,193.55999755859372,8876800.0,0.019813890220035324,-1.936415675136949,2.18968442930243,54.234531734757844,51.12605058394699,-0.7793858899267434,-1.5464522870662165,-1.4453430576138544,-17.697294966586554,7.45088934597696,5.8899993896484375,1.1279623088632604,1.3795059204101392,-4.409018026666416,7.168029867486695,-1.5147560531281385,4.273767893948417,4.173111087768575,76.20150004190029,22.934078421815826,2.894261973538279,8,-1.6950073242187216,-2.035011291503878,-2.1400070190429403,-15.435012817382784,4.579986572265653,2,0.10392651193119007,1.3251974022912931,192.2899932861328,-2.0241561562447017,190.69000244140625,1.3026251066606436,190.3999938964844,0.10392651193119007
3118,2020-08-06,198.7700042724609,198.9199981689453,194.7899932861328,195.97999572753903,7480300.0,0.013615492533620266,1.6731454870472482,1.0984248657351228,55.789809275006846,52.18614897079357,-3.619995053957041,-3.899734704867882,-4.008375115553207,-19.827441887928757,8.158697152437883,4.1300048828125,0.9888763480456646,3.721504211425753,-2.20972487164056,9.652733294492066,0.7558896698925821,6.6871187529589236,1.286450623825715,98.41778518898826,45.88349218926352,2.965614541533161,8,-4.365005493164034,-4.70500946044919,-4.810005187988253,-18.105010986328097,6.209991455078125,3,0.0512652926617565,-1.936415675136949,196.1000061035156,1.3251974022912931,192.2899932861328,-2.0241561562447017,190.69000244140625,0.0512652926617565
3119,2020-08-07,196.3600006103516,197.97999572753903,195.3000030517578,197.58999633789062,5654000.0,-0.012124584244642134,1.6666666666667138,-0.4408573334937496,46.575790907834794,51.34931341208361,-1.1402066768259544,-1.2539511423316014,-1.563626579236967,-16.98000726790403,8.862692976971985,3.4700012207030966,0.4819271764956454,1.1210006713867529,-4.716343080801806,6.958344423575312,-1.797671204707541,4.039672547481047,3.4841252368374285,71.04073960278832,22.50226225709254,2.918671876094286,8,-1.955001831054716,-2.295005798339872,-2.4000015258789347,-15.695007324218778,9.029998779296847,4,0.042269316693617,1.6731454870472482,198.7700042724609,-1.936415675136949,196.1000061035156,1.3251974022912931,192.2899932861328,0.042269316693617
3120,2020-08-10,196.7899932861328,198.30999755859372,195.3300018310547,196.3600006103516,5525400.0,0.002189818060932325,-1.3935802529659542,-0.3495887555979951,50.52990980369659,51.120866148290034,-1.7757524054962346,-1.129920862098004,-1.9847549811646559,-16.815376785905528,9.328551152159848,2.979995727539034,0.2676592723989586,1.1624938964843636,-3.917193240278209,6.242181033246936,-1.3773496718969227,3.70233746486565,2.846050092940544,75.90491215836006,26.627185261218195,2.539843568381285,8,-2.6099929809570312,-2.7249984741210938,-2.8299942016601562,-16.125,8.340011596679688,0,0.01692160142621102,1.6666666666667138,196.3600006103516,1.6731454870472482,198.7700042724609,-1.936415675136949,196.1000061035156,0.01692160142621102
3121,2020-08-11,197.7700042724609,202.88999938964844,196.33999633789062,197.82000732421875,11549600.0,0.004979983839438207,-3.501691040369984,-0.11628814762250103,48.04309711918812,49.77171392568599,-2.8991720569764823,-1.8553685363800412,-2.9156393881292786,-17.249225385540115,10.415170768218562,6.5500030517578125,0.516832436659513,1.9205047607421477,-3.124377017482601,6.9653865389668965,-0.6019361283702267,4.442945649854522,-8.330001831054659,47.701750475765806,2.5634998637741973,2.522440889112379,8,-1.6050033569335653,-2.7350082397460653,-3.810005187988253,-15.220008850097628,7.5,1,0.03180458689512533,-1.3935802529659542,196.7899932861328,1.6666666666667138,196.3600006103516,1.6731454870472482,198.7700042724609,0.03180458689512533
3122,2020-08-12,198.7400054931641,200.22999572753903,198.2400054931641,199.0,5432500.0,0.00490469332936283,-2.158728428701233,5.199572779978166,52.39140450342704,49.800786556308296,-4.29584378389535,-2.796253271715784,-3.8890276912120783,-17.575337044513077,10.805654568260262,2.459991455078125,0.33170351017497524,2.7810058593750284,-2.4205317033229505,7.982543422073007,0.18023707802603894,5.381774640724018,-9.031003112793002,48.7655460570192,4.6787852406471515,2.600768781348992,8,-2.575004577636747,-3.705009460449247,-5.022506713867216,-15.645011901855497,3.8699951171875,2,0.014088697371325232,-3.501691040369984,197.7700042724609,-1.3935802529659542,196.7899932861328,1.6666666666667138,196.3600006103516,0.014088697371325232
3123,2020-08-13,197.5800018310547,199.94000244140625,197.02999877929688,197.1300048828125,7014800.0,-0.0058367899267735,-7.953731308246672,-1.7307940606845016,54.62505655967327,50.099206685984484,-2.887689546683333,-1.3859733591447423,-2.7624014523581764,-15.594576670517824,11.486733544484663,2.910003662109375,0.1852807764549027,1.4170021057128963,-3.69777761386851,6.531781825294303,-1.140387754077807,3.9743919655035995,-7.607379510498049,30.03952410246513,-16.34794064552827,2.557389859790708,8,-1.095001220703125,-2.5450057983398438,-3.8625030517578125,-14.485008239746094,-0.1300048828125,3,0.01568980066807213,-2.158728428701233,198.7400054931641,-3.501691040369984,197.7700042724609,-1.3935802529659542,196.7899932861328,0.01568980066807213
3124,2020-08-14,196.63999938964844,198.07000732421875,195.7700042724609,197.00999450683597,5014400.0,-0.004757578867774392,-1.1801128145790831,-0.8222169475433815,49.46954031223825,50.50498925353858,-1.083387305907877,-0.341398289928577,-1.7632591674521052,-14.130973718613916,12.08281967080088,2.300003051757841,-0.44066778230188675,0.3994995117187443,-4.693750550688236,5.492749574125725,-2.147125519484746,2.9461245429222345,-6.409029527709976,17.328015630172043,-28.437346372475293,2.5466250312034835,8,-0.154998779296875,-1.6050033569335938,-2.9225006103515625,-11.275001525878906,3.919998168945284,4,0.042412512020835846,-7.953731308246672,197.5800018310547,-2.158728428701233,198.7400054931641,-3.501691040369984,197.7700042724609,0.042412512020835846
3125,2020-08-17,199.42999267578125,200.4600067138672,196.7100067138672,197.3000030517578,6256200.0,0.014188330425105145,-1.2658731439266468,-5.756804684922026,54.79156576141402,51.82785621969297,-2.7974127240663904,-3.220922210041408,-4.652933737195099,-16.49158895183794,12.205318696470275,3.82000732421875,-0.3732187726452594,3.141493225097662,-2.057227079623459,8.340213529818783,0.5421330727371014,5.740853377458222,-8.945842223288594,51.40436675981983,4.605281792939472,2.5993601523605583,8,-1.4349899291992188,-4.394996643066406,-5.712493896484375,-13.149993896484375,-4.05999755859375,0,0.029885207505154554,-1.1801128145790831,196.63999938964844,-7.953731308246672,197.5800018310547,-2.158728428701233,198.7400054931641,0.029885207505154554
3126,2020-08-18,199.00999450683597,200.1000061035156,196.82000732421875,199.97999572753903,6519900.0,-0.002105993001905615,4.421387137452919,-0.4554018525549375,50.80673974083564,51.446990442590504,-1.4795251961321014,-2.7422616944913614,-4.339230277286646,-15.753662721433699,12.222364392687624,3.2799987792968466,0.005879393049383452,2.5949951171875227,-2.7445615499480027,7.934551784323048,-0.07478321638023999,5.2647734507552855,-8.277727075600183,69.08291146653559,24.17683711740932,2.669778333567757,8,-0.16999816894534092,-3.974998474121122,-4.942497253417997,-12.059997558593778,-3.489990234375057,1,0.030752276493160258,-1.2658731439266468,199.42999267578125,-1.1801128145790831,196.63999938964844,-7.953731308246672,197.5800018310547,0.030752276493160258
3127,2020-08-19,200.9900054931641,202.83999633789062,198.8999938964844,198.9199981689453,9467600.0,0.009949304260998382,-2.734571383115736,-2.1340254837188897,64.37162792905421,52.40052584859576,-3.0094158294039914,-4.800647881802803,-6.387955781929207,-17.284124664942823,12.419988161787199,3.9400024414062216,0.7292655514977184,4.468505859375028,-1.153863270323626,10.090874989073683,1.6573212945257012,7.279690424224356,-10.014583422760069,73.83319772348159,25.53147300238831,2.8111845648493237,8,-1.895004272460966,-4.825004577636747,-7.3025093078613565,-14.040008544921903,-3.740005493164091,2,0.021294585115290143,4.421387137452919,199.00999450683597,-1.2658731439266468,199.42999267578125,-1.1801128145790831,196.63999938964844,0.021294585115290143
3128,2020-08-20,204.1499938964844,204.44000244140625,199.6000061035156,199.8999938964844,8849200.0,0.01572211710511051,1.0041321791874998,2.0531328320801725,79.1189977935846,56.016437724790194,-5.951903376572574,-7.832978290138016,-9.626488999519296,-20.0356533586706,12.396131246241687,4.839996337890653,1.5923464706871755,7.29249420166019,0.7188136851312947,13.866174718189086,4.0056539433957425,10.579334459924638,-12.936280279695495,96.65503337750849,41.67080092532173,3.286840258264451,8,-4.264991760253935,-7.209991455078153,-10.462497711181669,-17.199996948242216,-3.8299865722656534,3,-0.007543440275161961,-2.734571383115736,200.9900054931641,4.421387137452919,199.00999450683597,-1.2658731439266468,199.42999267578125,-0.007543440275161961
3129,2020-08-21,204.1300048828125,205.13999938964844,203.33999633789062,204.5,9998300.0,-9.79133689420486e-05,1.1818299517265616,-0.08705767463235294,78.79178352651991,59.156645916215005,-5.267795868765745,-7.489737620219444,-9.312936908521465,-19.532120100174126,12.972982193539014,1.8000030517578125,1.8072055292913944,6.823504638671864,-0.4487177042876169,14.095726981631344,3.1873934671921234,10.459615810151604,-12.387239713038895,88.01903458661859,26.528878870183235,3.6361111714797434,8,-3.6750030517578125,-6.840003967285156,-10.442508697509766,-17.180007934570312,-4.69000244140625,4,-0.03272428244150183,1.0041321791874998,204.1499938964844,-2.734571383115736,200.9900054931641,4.421387137452919,199.00999450683597,-0.03272428244150183
3130,2020-08-24,206.41000366210938,206.4499969482422,204.6699981689453,205.00999450683597,6159600.0,0.011169346616171305,1.4054106997412183,-3.783858462553536,79.39218955961066,62.63987840959528,-6.749469260144423,-9.509062919039934,-11.375790029572755,-21.182510742739737,13.598992683561367,2.3199920654296875,1.8386080631137816,8.628503417968744,0.30088482215671775,16.95612201378077,4.464694120062717,12.792312715874772,-13.863404439143267,99.58470063110927,32.72138968306787,4.16380929790602,8,-5.3000030517578125,-8.465003967285156,-13.300006866455078,-18.410003662109375,-6.44000244140625,0,-0.028341679180879487,1.1818299517265616,204.1300048828125,1.0041321791874998,204.1499938964844,-2.734571383115736,200.9900054931641,-0.028341679180879487
3131,2020-08-25,208.1000061035156,208.1999969482422,205.5399932861328,207.19000244140625,5828300.0,0.008187599493349795,3.792862641592434,0.6499983651404273,77.39726790957326,65.41830767694486,-7.621551556604999,-10.861226705995279,-12.808412803083769,-22.2950252365481,14.075374548046405,2.660003662109375,2.4929542825211968,9.7505058288574,0.25432132440309374,19.246690333311705,5.002413576630232,14.498598081084566,-14.441135062527394,98.92482997940853,31.86951396766638,4.7480922522271545,8,-6.115005493164034,-9.280006408691378,-14.845008850097628,-20.100006103515597,-4.75,1,-0.061172564214129754,1.4054106997412183,206.41000366210938,1.1818299517265616,204.1300048828125,1.0041321791874998,204.1499938964844,-0.061172564214129754
3132,2020-08-26,210.25999450683597,210.8000030517578,207.3000030517578,208.1000061035156,7035200.0,0.010379569149296053,1.1604901642200842,2.3736040779370224,76.85834211956806,67.8886727391554,-8.912863883581934,-12.75528356110729,-14.716722479478818,-23.770644796656057,15.561022258240548,3.5,3.0868810878511397,11.326494598388706,0.43633630734004214,22.21665288943737,5.88141545286436,16.771573743913052,-15.147010875122362,95.1784938208702,30.764701249156516,5.445079145524337,8,-6.974990844726591,-10.139991760253935,-16.8274955749512,-22.259994506835966,-8.799987792968778,2,-0.07010363654268925,3.792862641592434,208.1000061035156,1.4054106997412183,206.41000366210938,1.1818299517265616,204.1300048828125,-0.07010363654268925
3133,2020-08-27,211.02999877929688,212.17999267578125,209.0500030517578,211.2100067138672,8619600.0,0.00366215301330608,1.9528484543131681,-0.08333745417040266,87.13926456442871,72.07419765606545,-8.46447705401323,-12.84744712318502,-15.242832988178407,-24.125716928514123,17.396568843411035,3.1299896240234375,3.7855607892884677,11.247998809814447,-0.6418824593582713,23.137880078987166,5.303058175228074,17.19293944440082,-14.034572817177974,86.99101388136114,22.448215986117518,5.944940634586362,8,-6.584999084472656,-10.220001220703125,-17.355003356933594,-23.029998779296875,-7.4900054931640625,3,-0.06529876727956818,1.1604901642200842,210.25999450683597,3.792862641592434,208.1000061035156,1.4054106997412183,206.41000366210938,-0.06529876727956818
3134,2020-08-28,215.7100067138672,216.16000366210938,211.22000122070312,212.0,7349800.0,0.022176979394597174,1.1431678036283477,-20.610239891497837,89.4166946411132,75.92143419825425,-11.348327002318342,-16.373550659581298,-19.630819965979754,-28.345794057739198,19.517264498688466,5.1300048828125,4.454417852616444,14.662506103515625,1.6430584049786603,27.68195380205259,8.152782254247143,21.172229952784107,-16.58874141183557,96.0835793463292,31.615724812145515,6.50972384926848,8,-9.220001220703125,-12.910003662109375,-21.64501190185547,-27.710006713867188,-15.260009765625,4,-0.07134578327681762,1.9528484543131681,211.02999877929688,1.1604901642200842,210.25999450683597,3.792862641592434,208.1000061035156,-0.07134578327681762
3135,2020-08-31,211.9900054931641,215.9600067138672,211.55999755859372,215.5399932861328,9326900.0,-0.01724538085818872,1.0045532908823087,-0.9568682934453056,76.58939120034334,78.78617324931066,-6.324403608077233,-11.569143948420589,-15.600876626652763,-24.28421584077998,21.752565182336127,4.400009155273466,5.136326300338766,9.877504730224643,-3.0590182352434283,22.814027695692715,3.409243247490622,16.345766212958665,-10.142542053520032,60.73451888165569,-5.612306776615483,6.46826148273403,8,-4.460006713867216,-9.190002441406278,-17.925010681152372,-23.99000549316409,-9.520004272460966,0,-0.05920091856482612,1.1431678036283477,215.7100067138672,1.9528484543131681,211.02999877929688,1.1604901642200842,210.25999450683597,-0.05920091856482612
3136,2020-09-01,213.3500061035156,213.88999938964844,211.1199951171875,212.2100067138672,5642900.0,0.006415399665600452,1.4955151248548,-0.321127692863155,76.92592369702653,80.18109500130758,-6.075233314119174,-11.879555352149794,-16.717718434455122,-25.271304424639965,24.023458619066872,2.7700042724609375,6.191475232577204,10.184504699706991,-2.8139032329716542,23.182912632385637,3.6853007333676544,16.68370866604633,-9.212536228277088,68.28445411944189,-0.2744590222994958,6.499203966339326,9,-5.470001220703097,-10.550003051757784,-17.950008392333956,-25.350006103515597,-10.370010375976562,1,-0.06271387157270858,1.0045532908823087,211.9900054931641,1.1431678036283477,215.7100067138672,1.9528484543131681,211.02999877929688,-0.06271387157270858
3137,2020-09-02,216.47999572753903,217.3500061035156,213.7700042724609,214.1300048828125,9863800.0,0.014670679796019215,-1.3322547777031801,2.06139658149405,82.47424356193925,80.55390008668031,-7.57331181033166,-14.128835295350143,-19.6602010606928,-27.931349858389126,26.059935394889695,4.0,7.041466956015711,12.29549484252928,-1.5391734956478444,26.130163180706404,5.3781606734407035,19.212829011617856,-10.418920446401188,89.51795113144794,15.422073716245208,6.917334169088564,9,-6.134994506835909,-13.084991455078097,-21.079998016357393,-28.479995727539034,-9.839996337890597,2,-0.060652207516433965,1.4955151248548,213.3500061035156,1.0045532908823087,211.9900054931641,1.1431678036283477,215.7100067138672,-0.060652207516433965
3138,2020-09-03,208.9600067138672,214.92999267578125,207.08999633789062,214.92999267578125,11310200.0,-0.034737570039203414,1.6264706107875035,-2.5404294554214673,67.26460256542944,79.27310220211471,0.7830796875387875,-6.120073842447937,-11.824741306781647,-20.070268939096934,27.32703213181179,9.389999389648409,7.983962147259575,4.266005706787098,-9.47932921855218,18.011340632126377,-2.6066617558825556,11.138673169456752,8.389999389648409,18.22620464009523,-60.44587746461487,6.872667462669639,9,2.0499954223632812,-5.56500244140625,-13.427509307861328,-18.435012817382812,-2.560012817382784,3,-0.03589203560023757,-1.3322547777031801,216.47999572753903,1.4955151248548,213.3500061035156,1.0045532908823087,211.9900054931641,-0.03589203560023757
3139,2020-09-04,204.66000366210938,210.5,200.1499938964844,208.4900054931641,13243600.0,-0.020578115015309484,1.6369473056057091,0.6415428537836566,57.03148014878872,76.7885789342456,5.773292682075038,-1.2294052081671794,-7.335580804095116,-15.312440134529027,28.092837170181433,10.350006103515597,8.351309307649501,-0.44899749755859375,-13.624242975508679,12.726247980391491,-7.036620236533622,6.138625241416435,12.690002441406222,26.220968400134765,-53.59111273122163,6.587622738975036,9,4.089996337890625,-1.2649993896484375,-9.360008239746094,-10.465003967285156,-0.339996337890625,4,-0.005472541561299282,1.6264706107875035,208.9600067138672,-1.3322547777031801,216.47999572753903,1.4955151248548,213.3500061035156,-0.005472541561299282
3140,2020-09-08,200.1199951171875,202.25,199.2100067138672,200.77999877929688,14186900.0,-0.022183174355930202,-1.4516267966135066,0.1723246335701154,51.34350167750711,73.89371601957158,10.423360545085785,3.765952442990738,-2.503429754415123,-10.279833984623963,28.765049091741545,5.4499969482421875,7.978674386215914,-5.155506134033203,-17.96724858796057,7.6562363198941625,-11.561377360996886,1.2503650929304797,16.542010498046835,5.016474277499686,-73.00698209057423,6.40587122696369,9,8.160011291503906,3.5950088500976562,-5.489997863769531,-5.924995422363281,2.0800018310546875,1,0.0016490197836624976,1.6369473056057091,204.66000366210938,1.6264706107875035,208.9600067138672,-1.3322547777031801,216.47999572753903,0.0016490197836624976
3141,2020-09-09,204.05999755859372,206.2899932861328,201.9499969482422,204.3500061035156,7532600.0,0.01968819976783931,1.0815415465230027,0.4394044481435243,53.54748547205117,71.30362083651416,6.537504874924878,0.3387077010604287,-6.16750520606638,-13.813012971821678,28.851057265146483,6.1699981689453125,7.727826089550291,-1.5300033569336335,-13.86596107499912,10.805954361131853,-7.697982215966391,4.637975502099124,11.554888122558594,26.73644436556145,-49.6765425911736,6.167978859032749,9,4.220008850097685,-0.34499359130856533,-9.430000305175753,-9.864997863769503,-4.509994506835909,2,-0.007791808080533036,-1.4516267966135066,200.1199951171875,1.6369473056057091,204.66000366210938,1.6264706107875035,208.9600067138672,-0.007791808080533036
3142,2020-09-10,201.5399932861328,207.0,200.4499969482422,204.8600006103516,7243000.0,-0.012349330111783963,-1.3818192915482954,11.447963800905075,46.93877404924258,66.83689966816014,8.59427712634897,3.2456412117153377,-3.452873259196963,-10.811763690492228,28.83110956877809,6.5500030517578125,7.201768021096484,-4.19000701904298,-16.25931065598857,7.879296617902611,-10.224658837515761,1.8446447994298012,13.090599656982391,14.821810769492103,-56.59219639584383,6.03465181847279,9,6.740013122558594,3.685012817382784,-6.909996032714844,-7.344993591308594,-1.2799987792968466,3,0.007144995977854451,1.0815415465230027,204.05999755859372,-1.4516267966135066,200.1199951171875,1.6369473056057091,204.66000366210938,0.007144995977854451
3143,2020-09-11,200.67999267578125,202.41000366210938,198.91000366210938,201.5800018310547,7439000.0,-0.004267146169497971,1.7343613096266979,0.27108649692067055,46.031732102427284,62.01634827497281,8.752112091888137,4.58486144178903,-2.4238906071833526,-9.41171442071996,29.040119074019945,3.5,6.634300446458951,-5.205007171630854,-16.907665741380498,6.497651398118791,-11.056336456505676,0.6463221132439685,13.025365093579069,15.271696056411457,-51.809472216596205,5.851329284874823,9,7.45001220703125,5.390007019042969,-6.444995880126953,-6.484992980957031,-3.709991455078125,4,0.0296990578602232,-1.3818192915482954,201.5399932861328,1.0815415465230027,204.05999755859372,-1.4516267966135066,200.1199951171875,0.0296990578602232
3144,2020-09-14,204.97999572753903,206.41000366210938,203.13999938964844,203.3500061035156,11730500.0,0.02142716368693942,-2.1902433214985737,-1.8110811589780107,48.42821745230913,58.887328969635675,3.0955199130332005,0.9925970023294894,-6.562390813692474,-13.237942706704871,29.845143527288315,5.730010986328125,6.002657696936268,-1.3220039367676009,-12.203124773459479,9.559116899924277,-6.76256435511354,4.118556481578338,7.5417337132412,75.03083823412881,11.562914614140894,5.440560418345939,9,3.150009155273466,1.3450088500976847,-10.744998931884737,-10.784996032714815,-7.279998779296847,0,0.006927496333997585,1.7343613096266979,200.67999267578125,-1.3818192915482954,201.5399932861328,1.0815415465230027,204.05999755859372,0.006927496333997585
3145,2020-09-15,205.38999938964844,208.2100067138672,204.7700042724609,206.75,6328600.0,0.002000213048371613,-1.6461650419911256,-0.8343615139061813,46.935075432801135,55.555012495832855,1.8448567303388472,1.1088471618966196,-6.870174650405829,-13.16362463195847,30.32121454429028,3.4400024414062784,5.075660959647934,-1.2100006103515568,-11.614710435556958,9.194709214853845,-6.412355522954272,3.992354302251158,6.0427919888381325,69.67735055005456,10.25270889120992,5.202354912602701,9,2.7400054931640625,0.9500045776367188,-11.15500259399414,-11.194999694824219,-6.9600067138671875,1,-0.005209562630163811,-2.1902433214985737,204.97999572753903,1.7343613096266979,200.67999267578125,-1.3818192915482954,201.5399932861328,-0.005209562630163811
3146,2020-09-16,205.1300048828125,207.75,204.9499969482422,206.7400054931641,6135000.0,-0.0012658576737355487,-1.8426189129946478,1.1838234469140443,43.937617501836506,51.273165155821445,0.9121446226587864,1.9508680256088837,-6.394107005288049,-12.43091247249248,30.823013030612977,2.8000030517578125,3.436270572608862,-1.7759956359863338,-11.58367696511371,8.031685693141043,-6.679836300550022,3.1278450285773545,5.300963478363883,66.88171160898135,11.484823079151738,4.903840664563693,9,1.7899932861328125,1.4300003051757528,-11.00750732421875,-10.935005187988281,-7.139999389648409,2,-0.014283663358971688,-1.6461650419911256,205.38999938964844,-2.1902433214985737,204.97999572753903,1.7343613096266979,200.67999267578125,-0.014283663358971688
3147,2020-09-17,205.2700042724609,205.5800018310547,202.0,202.8500061035156,7474900.0,0.0006824910364935377,1.355269564169831,-1.50310388293383,43.09021903753223,48.58712254161065,-1.1009978698453722,2.2640341795960524,-6.339998817332827,-12.163474932585842,30.60776595785628,3.5800018310546875,2.26480199782506,-1.8499961853027571,-11.29420331094667,7.594210940341156,-6.572099748124714,2.8721073775191996,4.2392869127901065,68.38708089616613,16.28493629851672,4.722103562821951,9,-0.5650024414062216,1.2900009155273438,-9.670005798339815,-10.720001220703097,-7.260009765624943,3,-0.027865743175562896,-1.8426189129946478,205.1300048828125,-1.6461650419911256,205.38999938964844,-2.1902433214985737,204.97999572753903,-0.027865743175562896
3148,2020-09-18,202.6100006103516,205.72000122070312,201.72000122070312,205.47000122070312,9084100.0,-0.012958559978293871,1.3809519484471007,-1.1818193282344442,33.48461309393265,45.97080397995998,0.6297574563540707,5.0622964752271,-3.4205945007953744,-9.099222594132101,30.081032296805866,4.0,0.8026718456242463,-4.433000183105435,-14.003432277908217,5.137431911697348,-9.218216230506812,0.35221586429594254,6.051347573048105,13.71338422726921,-31.46942106071196,4.785216047401388,9,0.9500045776366903,3.950004577636662,-7.010002136230497,-8.059997558593778,-9.539993286132841,4,-0.011598667866523638,1.355269564169831,205.2700042724609,-1.8426189129946478,205.1300048828125,-1.6461650419911256,205.38999938964844,-0.011598667866523638
3149,2020-09-21,197.4499969482422,201.25,194.6999969482422,199.91000366210938,9656000.0,-0.025467665201940548,1.5486396223894554,0.860142024083281,32.31142775465641,43.85612909964323,5.207043203850986,10.22018530853137,1.9332376268109783,-3.729165053175876,29.335695041189414,7.910003662109403,-1.4360627968248707,-9.25900344848634,-19.685453740986844,1.1674468440141652,-14.472228594736606,-4.045778302236073,10.431243673454276,20.35527766232358,-21.916003364595277,5.213225146250259,9,4.0050048828125,8.575004577636719,-1.6899986267089844,-2.899993896484375,-7.389999389648466,0,-0.002430973588036456,1.3809519484471007,202.6100006103516,1.355269564169831,205.2700042724609,-1.8426189129946478,205.1300048828125,-0.002430973588036456
3150,2020-09-22,200.55999755859372,200.7100067138672,196.8000030517578,198.08999633789062,7543100.0,0.015750826327775247,1.8230874316939891,-1.004062796568631,35.07583812937594,41.80372383934598,2.4205693685912024,7.008789857590017,-0.8289998940328758,-6.559875754499728,28.327599005514294,3.910003662109375,-2.7731538168573593,-5.856502532959013,-16.64037275287484,4.9273676869568135,-11.24843764291694,-0.46456742300108544,6.003118695757308,44.90420873550832,5.67872882060621,5.391935109957918,9,0.8950042724609659,5.465003967285185,-4.7999992370605185,-6.009994506835909,-19.69000244140622,1,-0.014260075015786633,1.5486396223894554,197.4499969482422,1.3809519484471007,202.6100006103516,1.355269564169831,205.2700042724609,-0.014260075015786633
3151,2020-09-23,195.3699951171875,201.08999633789062,194.57000732421875,200.8000030517578,6310600.0,-0.02587755536788916,1.1697154652157686,-2.1983826927116406,26.497448545353095,39.53246545002492,6.982552564051872,11.80124876602082,4.516682115391717,-1.0676311877349463,27.11460352325209,6.519989013671875,-3.5555243017719533,-10.41000442504884,-22.22858694795204,1.4085780978543596,-16.319295686500453,-4.500713163597226,10.006809206552646,7.174782339755257,-24.62785053385855,5.909291261451601,9,6.020011901855469,10.590011596679688,1.1450042724609375,-0.8199920654296875,-10.5,2,0.015662576828946007,1.8230874316939891,200.55999755859372,1.5486396223894554,197.4499969482422,1.3809519484471007,202.6100006103516,0.015662576828946007
3152,2020-09-24,195.5200042724609,197.6699981689453,193.1300048828125,195.1499938964844,9865300.0,0.0007678208477377435,-1.0589592855684693,-0.06814177445687017,32.09910967456608,37.984396291373685,6.58085218752646,11.057247291536754,4.4234992777838045,-0.9207182318349112,25.52903784554921,4.5399932861328125,-3.775583046091384,-9.52299575805668,-21.986065612953638,2.940074096840277,-15.75453068550516,-3.2914608306082016,8.559984411336671,18.983320769169012,-13.936145408116055,6.231534927448475,9,5.150001525878935,9.720001220703153,1.4174919128418253,-0.9700012207030966,-13.809997558593722,3,0.012632984690718274,1.1697154652157686,195.3699951171875,1.8230874316939891,200.55999755859372,1.5486396223894554,197.4499969482422,0.012632984690718274
3153,2020-09-25,197.25,198.13999938964844,193.50999450683597,195.0200042724609,5496100.0,0.00884817762753487,1.3092325313262085,6.026846467896586,39.40520884057739,36.98183977895905,4.820022191550123,8.687361700804047,2.8699299627160144,-2.3772825025368434,23.62671370689606,4.630004882812472,-4.400789160734206,-7.104000091552734,-19.696402150171735,5.488401967066267,-13.40020112086225,-0.8077990622432196,5.296990951659666,50.738886633894076,16.271005365197375,6.296201029309501,9,3.4200057983398438,7.9900054931640625,0.3800010681152344,-2.6999969482421875,-12.509994506835909,4,0.003852950604998462,-1.0589592855684693,195.5200042724609,1.1697154652157686,195.3699951171875,1.8230874316939891,200.55999755859372,0.003852950604998462
3154,2020-09-28,200.32000732421875,201.72000122070312,199.8300018310547,200.6300048828125,5565300.0,0.015564042201362538,-1.9302122022190153,-0.1390126244483201,50.298525410187764,37.355556443113116,1.139288919156371,4.643322913855769,-0.03559784175095615,-5.158659269033677,20.848146775776023,4.470001220703125,-4.439092379125526,-3.264492797851574,-14.768930457049493,8.239944861346345,-9.016711627450519,2.4877260317473713,-7.19000244140625,83.70204315095016,43.62883716317255,5.752218829598954,9,0.1199951171875,4.9199981689453125,-1.9075050354003906,-4.995002746582031,-11.980010986328125,0,-0.03619209132848045,1.3092325313262085,197.25,-1.0589592855684693,195.5200042724609,1.1697154652157686,195.3699951171875,-0.03619209132848045
3155,2020-09-29,199.44000244140625,202.3800048828125,199.3699951171875,200.5800018310547,5513500.0,-0.004392995460449467,-3.7030886788179336,3.6774463477062413,42.411317156895684,37.18596751589747,1.2142159197578621,4.7799772196454455,0.8930877078535104,-4.055121384482675,17.872175180331936,3.010009765625,-4.38212970831637,-3.5169975280761605,-14.445681365236027,7.411686309083706,-8.98133944665608,1.9473443905037584,-6.138197631835936,68.21618982263513,25.363104222347104,5.464341918579931,9,-0.0149993896484375,5.8000030517578125,-0.5675010681152344,-3.7649993896484375,-5.470001220703125,1,-0.04703171263532391,-1.9302122022190153,200.32000732421875,1.3092325313262085,197.25,-1.0589592855684693,195.5200042724609,-0.04703171263532391
3156,2020-09-30,199.97000122070312,202.5399932861328,198.88999938964844,200.8500061035156,9157600.0,0.0026574346811523153,-1.4013050243437233,0.771934521020976,47.24078989499066,37.64714205561507,-0.13935832664850523,3.3689119082203263,0.4830855574386419,-4.394077958319542,14.932852594073779,3.649993896484375,-4.779722348197481,-2.317998504638666,-12.151110963113325,7.515113953835993,-7.234554733875996,2.5985577245986633,-6.3050684082031125,72.68867978070126,25.203820824308124,4.916556229237332,9,-0.5449981689453125,5.2700042724609375,-0.4425010681152344,-3.6399993896484375,-2.3300018310546875,2,-0.09551435708816802,-3.7030886788179336,199.44000244140625,-1.9302122022190153,200.32000732421875,1.3092325313262085,197.25,-0.09551435708816802
3157,2020-10-01,203.3500061035156,205.1999969482422,201.63999938964844,202.2100067138672,7234600.0,0.01690255969485155,-2.1227856487957006,-1.2954466638923663,54.31064044476587,39.96114509459654,-4.26932108695047,-1.1016780925930902,-2.8118990835304203,-7.537016855913038,11.406550417594262,5.2299957275390625,-5.088527227458172,1.7185058593749716,-5.541670354150483,8.978682072900426,-1.91158224738777,5.348593966137713,-9.152569662597614,84.1745897488106,31.267691054895487,3.630088106762733,10,-4.185005187988253,1.889999389648466,-2.947505950927706,-6.145004272460909,-4.880004882812472,3,-0.0908778482009035,-1.4013050243437233,199.97000122070312,-3.7030886788179336,199.44000244140625,-1.9302122022190153,200.32000732421875,-0.0908778482009035
3158,2020-10-02,201.4600067138672,202.8300018310547,199.3999938964844,200.0,6019700.0,-0.009294316857243134,-1.57893498999011,1.2807083294294332,43.83756030581662,41.2418264891699,-2.8604054637698653,0.20831091585137074,-0.8109879938982658,-5.353229414789325,9.780465974495424,3.950012207031193,-5.312577515542785,0.2035064697265625,-6.1853515379128226,6.5923644773659476,-2.99092253409313,3.397935473546255,-6.382365432363258,40.72913341651916,-8.991789165278583,3.1944290038196885,10,-2.2950057983398438,3.779998779296875,0.24249649047851562,-2.9550018310546875,11.219985961914062,4,-0.09803434598337346,-2.1227856487957006,203.3500061035156,-1.4013050243437233,199.97000122070312,-3.7030886788179336,199.44000244140625,-0.09803434598337346
3159,2020-10-05,203.5399932861328,203.6499938964844,201.0500030517578,202.7100067138672,6090500.0,0.010324563203354842,3.952421089344668,0.568481339422886,46.94011671985114,42.56007966588936,-4.454072323888653,-2.0658009576966947,-2.6801040607418827,-7.086348428884662,9.638225504013265,2.599990844726591,-5.496466949420665,2.339493560791027,-3.9424930566486296,8.621480178230684,-0.8014997479288013,5.480486869510855,-7.6525635512898305,73.6924832902895,25.401395729190575,3.140993308719822,10,-4.374992370605469,1.70001220703125,-0.9124946594238281,-3.8600006103515625,9.770004272460909,0,-0.09236508014687828,-1.57893498999011,201.4600067138672,-2.1227856487957006,203.3500061035156,-1.4013050243437233,199.97000122070312,-0.09236508014687828
3160,2020-10-06,200.4499969482422,205.1000061035156,199.7100067138672,204.1100006103516,5841100.0,-0.015181273655378247,-1.0972825022116295,-4.409714306725041,42.921950816501784,44.385024362683666,-1.543651996163618,1.1069392619222924,0.5324653922156131,-3.7247660404767657,9.771975269172012,5.389999389648409,-5.1228048060346225,-0.7670028686523551,-7.038765140811904,5.504759403507194,-3.9028840047321296,2.3688782674274194,-3.8175618363272577,24.72263331495507,-20.340418512195676,3.1358811360797687,10,-1.2849960327148438,4.790008544921875,4.19500732421875,1.220001220703125,12.25,1,-0.0604140723109039,3.952421089344668,203.5399932861328,-1.57893498999011,201.4600067138672,-2.1227856487957006,203.3500061035156,-0.0604140723109039
3161,2020-10-07,202.47000122070312,202.7899932861328,199.9900054931641,202.0,6713400.0,0.010077347484233279,4.04508962938519,-0.12841550558237555,45.993128744548194,45.92880425934835,-2.7385996557351575,-1.0944016699209556,-1.3334855593826944,-5.500035941252236,9.221290430719522,2.7999877929687216,-4.199188301745295,1.3325012207031364,-4.8268260056082966,7.491828447014569,-1.7471623924525943,4.412164833858867,-5.15216116188202,52.931132911875046,10.371516379806359,3.0796636131557222,10,-3.1150054931640625,2.7700042724609375,2.6949996948242188,-0.8000030517578125,5.789993286132841,2,-0.04198152787451481,-1.0972825022116295,200.4499969482422,3.952421089344668,203.5399932861328,-1.57893498999011,201.4600067138672,-0.04198152787451481
3162,2020-10-08,202.97999572753903,204.3000030517578,202.22999572753903,204.0,3955600.0,0.002518864541715349,1.5555482297092722,-2.1702162197260524,50.564188808735075,47.168690922476976,-2.323445702275791,-1.571557986302679,-1.73964197563717,-5.88582668522119,9.071544603364082,2.0700073242187784,-3.563301390230805,1.7704956054687102,-4.442078075005384,7.983069285942804,-1.3357912347683225,4.876782445705743,-5.031583117564253,62.80691516131414,15.912779635023995,3.106286840237045,10,-0.9349975585937216,2.2600097656250284,2.360008239746122,-1.3099975585937216,7.5,3,-0.02630799315346566,4.04508962938519,202.47000122070312,-1.0972825022116295,200.4499969482422,3.952421089344668,203.5399932861328,-0.02630799315346566
3163,2020-10-09,206.63999938964844,207.0800018310547,203.67999267578125,204.0,5562900.0,0.018031351557530995,-1.0731674412329792,-2.5882238544735765,64.68520283114104,48.76721063591623,-5.041579333368048,-5.019511986942518,-5.1054215272505985,-9.366829191948682,9.429300444918628,4.100006103515653,-1.8652145061380452,5.132498931884754,-1.528703755488749,11.793701619258258,1.8018975881979884,8.46310027557152,-8.111460032612257,94.02981366459628,41.97023853214462,3.330601343686757,10,-3.654998779296875,-2.6100006103515625,0.23000335693359375,-4.375,6.05999755859375,4,-0.039537350915006764,1.5555482297092722,202.97999572753903,4.04508962938519,202.47000122070312,-1.0972825022116295,200.4499969482422,-0.039537350915006764
3164,2020-10-12,206.3999938964844,207.97000122070312,205.72999572753903,206.94000244140625,6622700.0,-0.0011614667725171612,-1.382978378027359,-0.20454873854866998,60.27444331217592,50.752002430947364,-4.300693959592309,-4.919915864216847,-4.449923635319465,-9.019253077804507,9.190732768792419,2.240005493164091,-0.549773505603099,4.821493530273472,-2.0232916504718332,11.666278711018776,1.3991009399008192,8.243886120646124,-7.016308292046375,80.99263476604749,26.870148042617068,3.4223925903726578,10,-2.969993591308622,-4.584991455078153,0.8025093078612997,-4.134994506835966,4.310012817382784,0,0.03042635157463458,-1.0731674412329792,206.63999938964844,1.5555482297092722,202.97999572753903,4.04508962938519,202.47000122070312,0.03042635157463458
3165,2020-10-13,204.32000732421875,205.2100067138672,203.02999877929688,203.3800048828125,5621700.0,-0.010077454620995852,-1.6585225158168961,-1.7407177168692638,67.68078441396844,53.023112933056005,-1.6267519713734089,-3.0822279545016045,-1.9793970093784878,-6.790965177245198,8.418901544225163,3.3699951171875284,0.2997084894552984,2.7950065612793082,-3.9401914978450066,9.530204620403623,-0.5725924682828349,6.162605590841451,-3.9059638458289214,54.26070362558949,-5.560745403991305,3.3675990295621565,10,-0.635009765625,-3.6500015258789062,1.7524948120117188,-2.0550079345703125,3.5099945068359375,1,0.04399955908434117,-1.382978378027359,206.3999938964844,-1.0731674412329792,206.63999938964844,1.5555482297092722,202.97999572753903,0.04399955908434117
3166,2020-10-14,202.1999969482422,204.97000122070312,201.1300048828125,204.7100067138672,5320000.0,-0.010375931382052506,1.5346520692537795,-2.670216219725992,62.2433888832334,53.904529426219064,0.9418999152329661,-1.2574515206561614,0.46299042576112015,-4.537307848916669,7.448634270063437,3.839996337890625,0.44216213579164787,0.8214965820312443,-5.707855107802487,7.350848271864976,-2.4431792628856215,4.08617242694811,5.7700042724609375,15.643167226602062,-47.3056793797977,3.2646758449168716,10,1.4850006103515625,-1.5299911499023438,3.7975082397460938,0.06500244140625,5.3700103759765625,2,0.051928784166538344,-1.6585225158168961,204.32000732421875,-1.382978378027359,206.3999938964844,-1.0731674412329792,206.63999938964844,0.051928784166538344
3167,2020-10-15,199.5500030517578,204.6999969482422,197.6000061035156,201.00999450683597,8885500.0,-0.013105805818398264,-1.649257555398648,0.5816676393347064,54.078020036631926,55.04235828519854,3.3482850933381485,0.9929513903462635,3.2883880448147806,-1.8054022557847418,7.204427755222634,7.099990844726591,0.9106876335729055,-1.542497253417963,-7.851517331697693,4.766522824861767,-4.697007292557828,1.6120127857219018,8.283198242187495,18.804222434109295,-43.8017323179473,3.154510039139867,10,3.2350006103515625,1.1200027465820312,6.447502136230469,2.714996337890625,4.3300018310546875,3,0.043648164980578885,1.5346520692537795,202.1999969482422,-1.6585225158168961,204.32000732421875,-1.382978378027359,206.3999938964844,0.043648164980578885
3168,2020-10-16,200.25999450683597,202.6499938964844,199.41000366210938,199.9900054931641,6385900.0,0.0035579626370338957,-3.5314780827178587,-0.1849250642754087,49.883876042325504,55.36944265436236,2.7381126165560374,0.10316576541094946,2.6795917295276865,-2.422135102784665,7.007883087181568,3.2399902343750284,1.196788891425939,-0.7150054931640284,-6.992481862523761,5.562470876195704,-3.8537436778439087,2.423732691515852,7.163878979492154,25.65081635295689,-32.8702799809344,3.1387381846798674,10,2.525009155273409,0.41001129150387783,6.49251174926755,2.0050048828124716,7.900009155273409,4,0.05103366374233165,-1.649257555398648,199.5500030517578,1.5346520692537795,202.1999969482422,-1.6585225158168961,204.32000732421875,0.05103366374233165
3169,2020-10-19,196.97000122070312,201.07000732421875,196.5,200.8500061035156,7449600.0,-0.016428609689293383,1.1157405445117903,-14.37097321125795,45.62831170093821,55.67014941929974,5.585522581870549,3.536682754084893,6.112330078496825,0.9199399312722107,7.205714062521008,4.57000732421875,0.8852300450557209,-3.980998992919922,-10.318601384655437,2.3566033988155937,-7.14980018878768,-0.8121977970521641,10.060917570312483,5.396106296391675,-49.75474721256957,3.168801195867765,10,5.2649993896484375,3.7000045776367188,10.130001068115234,5.2949981689453125,12.709991455078125,0,0.07985985495280445,-3.5314780827178587,200.25999450683597,-1.649257555398648,199.5500030517578,1.5346520692537795,202.1999969482422,0.07985985495280445
3170,2020-10-20,197.6999969482422,199.66000366210938,196.7100067138672,197.5500030517578,7427000.0,0.0037061264304969477,-2.2240640373551237,-0.038658172093755196,46.01053259940885,55.67208318095093,4.94436975675103,2.7209410281099338,5.522643051943476,0.23115160422372583,7.41423606959094,2.9499969482421875,1.1028127771621712,-3.1080032348632756,-9.609693352629705,3.393686882903154,-6.35884829374649,0.14284182401993917,8.699066715312483,14.167612459240845,-37.16348908357164,3.2508450588832103,10,4.535003662109375,2.9700088500976562,9.527507781982422,4.56500244140625,13.19000244140625,1,0.06580682835837881,1.1157405445117903,196.97000122070312,-3.5314780827178587,200.25999450683597,-1.649257555398648,199.5500030517578,0.06580682835837881
3171,2020-10-21,198.42999267578125,200.4199981689453,197.8300018310547,197.8300018310547,6067200.0,0.0036924417744435,-7.633452862338191,4.0001017293997965,40.465074466562555,54.54995936515398,4.001871905035728,2.3525640512854125,4.91273798413755,-0.43876273499546414,7.177705987221045,2.720001220703125,1.0714574938351689,-2.5310073852539006,-8.625123956012146,3.563109185504345,-5.578065670633038,0.5160509001252365,7.37512716796013,23.536504805589928,-22.663567543018544,3.0470582853791255,10,3.8050079345703125,2.1200103759765625,8.805011749267578,3.8350067138671875,12.57000732421875,2,0.047371917060100355,-2.2240640373551237,197.6999969482422,1.1157405445117903,196.97000122070312,-3.5314780827178587,200.25999450683597,0.047371917060100355
3172,2020-10-22,197.9900054931641,199.7700042724609,195.75999450683597,199.33999633789062,4908200.0,-0.0022173421300079044,2.628957089101433,-2.2500190737773234,42.87472474586389,52.1265729112343,4.089662953654511,3.148511239498731,5.438908323420463,0.027263408837910674,6.835662292637243,4.010009765624943,1.4346776042954161,-3.094494628906233,-8.812868485813766,2.6238792280013,-5.9536815573599995,-0.2353077004524664,7.256807159952814,32.36590978046387,-13.926137229526049,2.8591869284537736,10,3.8749923706054403,2.5599975585937216,8.749996185302706,4.274993896484347,12.360000610351506,3,0.048386290041218416,-7.633452862338191,198.42999267578125,-2.2240640373551237,197.6999969482422,1.1157405445117903,196.97000122070312,0.048386290041218416
3173,2020-10-23,198.00999450683597,199.8800048828125,196.0200042724609,199.75,5877200.0,0.00010095971067869414,2.8599711611087235,1.288901698823376,37.59530775728824,49.606668960691216,3.0360426808605894,3.360682372395871,5.544507757027759,0.025550786060449582,6.570385004935883,3.860000610351591,1.534492700963085,-3.112505340576149,-8.73285112417733,2.5078404430250316,-5.9226782323767395,-0.30233244877555876,6.477872694578451,42.37277907568192,-0.43457179127979373,2.8101728918005913,10,2.4750061035155966,2.5400085449218466,7.6225090026855185,4.255004882812472,13.190002441406222,4,0.02964502064957064,2.628957089101433,197.9900054931641,-7.633452862338191,198.42999267578125,-2.2240640373551237,197.6999969482422,0.02964502064957064
3174,2020-10-26,193.07000732421875,196.4199981689453,190.72000122070312,196.0,12608700.0,-0.024948170898750677,2.023879872101024,1.6838985206037125,34.714149813373325,45.943709560625095,6.578077402044556,8.14738954990682,10.585573390523052,5.006847942782599,7.404194713211348,7.289993286132841,1.2561996933044384,-7.689992523193354,-14.364608672861607,-1.0153763735251005,-11.027300598027495,-4.352684448359213,10.719630061629402,24.226874668671808,-20.006032840397413,3.3373080748341284,10,4.774993896484375,6.274993896484375,11.989997863769531,9.194992065429688,17.1099853515625,0,0.07815815903787837,2.8599711611087235,198.00999450683597,2.628957089101433,197.9900054931641,-7.633452862338191,198.42999267578125,0.07815815903787837
3175,2020-10-27,190.05999755859372,193.6999969482422,189.22000122070312,193.0,8690400.0,-0.01559025043475748,1.0645159022030335,1.003416310800968,25.30833387980931,41.83981456024465,8.216650877823668,10.981678253887509,13.57382546583628,7.94576011221838,8.502348447784797,4.4799957275390625,0.006796152812370337,-10.231002044677751,-18.438358305848936,-2.0236457835065664,-14.334680175263344,-6.127323914092159,12.422676210739922,7.499969346174081,-34.1607222592052,4.103678130585587,10,6.900001525878935,8.535003662109403,13.680004119873075,12.205001831054716,17.99000549316409,1,0.10323053440605712,2.023879872101024,193.07000732421875,2.8599711611087235,198.00999450683597,2.628957089101433,197.9900054931641,0.10323053440605712
3176,2020-10-28,180.8699951171875,184.6999969482422,179.33999633789062,183.97999572753903,17809500.0,-0.04835316510289356,1.3560426440948525,1.0578224584275995,17.302525669417832,37.753648519443075,15.71545164022271,19.676197031365973,22.648372857029926,17.010663328503227,10.000524660449774,10.720001220703097,-1.3714655393990824,-18.466004180908214,-30.420260621001148,-6.511747740815281,-24.44313240095468,-12.488875960861748,20.021157946310495,7.448871191804534,-30.23420584298514,5.977128220046467,10,10.125,12.785003662109375,22.870006561279297,21.395004272460938,31.80999755859375,2,0.1659755906611855,1.0645159022030335,190.05999755859372,2.023879872101024,193.07000732421875,2.8599711611087235,198.00999450683597,0.1659755906611855
3177,2020-10-29,184.8699951171875,187.0,179.33999633789062,183.0,16820900.0,0.022115332050561376,1.4991835434215506,-0.6012844855924733,18.12586040264503,34.22498011503414,10.52044151974522,14.989240717650972,18.513186285312884,12.915856861758641,11.385014901977401,7.660003662109375,-2.832346535952638,-13.542003631591797,-26.957412364160945,-0.1265948990226491,-20.249707997876385,-6.834299265307209,13.003996004725451,26.923059779661397,-3.482477792232789,6.7077043662845774,10,5.3350067138671875,8.785003662109375,18.805011749267578,17.395004272460938,27.779998779296903,3,0.14134259519100922,1.3560426440948525,180.8699951171875,1.0645159022030335,190.05999755859372,2.023879872101024,193.07000732421875,0.14134259519100922
3178,2020-10-30,181.7100067138672,184.22000122070312,179.22999572753906,182.66000366210938,10252900.0,-0.017093030165967305,1.4520959318564397,-0.5080210849272145,16.698093985589168,31.010511479995355,12.038358209074516,17.49049043978482,21.396610064505808,15.939347215195454,12.92065681837436,5.6399993896484375,-4.2042071097797304,-15.714492034912098,-30.96700326782411,-0.4619808020000846,-23.340747651368105,-8.088236418456091,13.569225138282633,14.427054299622569,-9.183834131404772,7.626255616456013,10,8.114990234375,11.889991760253906,21.244998931884766,20.55499267578125,31.05999755859372,4,0.15761377101673268,1.4991835434215506,184.8699951171875,1.3560426440948525,180.8699951171875,1.0645159022030335,190.05999755859372,0.15761377101673268
3179,2020-11-02,184.7400054931641,186.9199981689453,183.88999938964844,184.50999450683597,8057100.0,0.016674914244366068,-3.122443895451272,-0.24211760548675693,24.250353677746986,28.592713822032923,7.924433410394073,13.681274254238332,18.120197752435075,12.974302704935326,14.465978138051383,5.209991455078125,-5.147511152990916,-11.744493865966774,-27.71064779421573,4.221660062282183,-19.727570830091253,-3.7614169018422956,7.971348579047998,38.07884796679573,17.587143856718452,7.983076964124475,11,5.084991455078097,8.859992980957003,18.215000152587862,18.654998779296847,24.839996337890597,0,0.14322827037080055,1.4520959318564397,181.7100067138672,1.4991835434215506,184.8699951171875,1.3560426440948525,180.8699951171875,0.14322827037080055
3180,2020-11-03,188.33999633789062,189.52999877929688,185.16000366210938,186.8300018310547,6467900.0,0.019486796241649618,1.2467844744738854,6.564879925699881,32.455661543180355,27.702779052768236,3.1928631041375297,9.62077720511985,14.23704264907812,9.406890531946402,15.611902520308396,4.789993286132784,-6.006273846950165,-7.539002990722651,-23.787960794271413,8.709954812826112,-15.663481892497032,0.5854759110517307,2.2143403991737785,88.44658166190385,64.55975944189237,8.124478901774383,11,1.2150039672851562,5.260002136230469,14.500007629394531,15.055007934570312,19.270004272460966,1,0.11596047978417001,-3.122443895451272,184.7400054931641,1.4520959318564397,181.7100067138672,1.4991835434215506,184.8699951171875,0.11596047978417001
3181,2020-11-04,193.97000122070312,196.8800048828125,191.52999877929688,192.88999938964844,8102700.0,0.029892773666152284,-1.8157904247160062,0.7152356026233087,43.43219113746043,27.76471976294563,-3.5049008954402723,3.5008114080263226,8.328974257296267,3.8505168440813122,16.291996194481438,8.540008544921875,-6.402721207983831,-1.4839981079101676,-17.449266061331883,14.481269845511548,-9.466632084621011,6.498635868800676,-14.740005493164062,83.51273567900711,56.54647193169171,7.982633976710857,11,-4.415000915527344,-0.37000274658203125,8.362503051757812,9.425003051757812,12.270004272460966,2,0.07258855360336969,1.2467844744738854,188.33999633789062,-3.122443895451272,184.7400054931641,1.4520959318564397,181.7100067138672,0.07258855360336969
3182,2020-11-05,197.63999938964844,200.9900054931641,197.2899932861328,198.3600006103516,7132100.0,0.01892044205727217,-4.211235520405791,-0.6666666666666929,47.11707912014696,28.822694358818822,-8.079404292614157,-0.6216294371839979,4.348191675833959,0.2583548765880721,16.686676959123222,7.020004272460966,-6.821433881520278,2.452999877929699,-13.156974364892022,18.06297412075142,-5.351987243481176,10.257986999340574,-18.057003479003896,84.60475827171841,55.09798613853954,7.8049871214108615,11,-7.529998779296875,-4.040000915527344,4.6925048828125,5.7550048828125,9.610000610351562,3,0.07609792214419797,-1.8157904247160062,193.97000122070312,1.2467844744738854,188.33999633789062,-3.122443895451272,184.7400054931641,0.07609792214419797
3183,2020-11-06,198.47000122070312,199.67999267578125,195.42999267578125,197.3500061035156,6180500.0,0.004199564023567692,1.401144847324954,-1.5555461365659087,51.74499970533249,30.71501101348095,-9.87584239190241,-2.208311344513021,3.1858190877309767,-0.4990516685519424,16.42912173969739,4.25,-7.1556879607204,3.6915016174316406,-11.060540923434246,18.443544158297527,-3.6845196530013027,11.067522887864584,-18.030724926757813,85.263138169624,50.52927661845917,7.376021270432938,11,-8.360000610351562,-4.870002746582031,3.732501983642578,4.9250030517578125,9.889999389648466,4,0.07144652888883085,-4.211235520405791,197.63999938964844,-1.8157904247160062,193.97000122070312,1.2467844744738854,188.33999633789062,0.07144652888883085
3184,2020-11-09,212.67999267578125,217.6499938964844,212.27999877929688,214.69000244140625,17916900.0,0.071597679083381,-2.8220639023436855,-1.7946594005449137,63.26603802701451,34.93253369650375,-23.480893926174076,-16.78423440010954,-11.349148273715713,-14.558669028454233,16.774716768866305,19.17999267578128,-7.227674646099729,17.58749313354491,1.579991528687117,33.594994738402704,9.583742331116014,25.591243935973807,-31.418687213867173,84.70297717896881,45.410915770590506,8.003750802428895,11,-14.239997863769531,-14.239997863769531,-10.477489471435547,-9.284988403320312,-4.409988403320341,0,0.00042322550206619347,1.401144847324954,198.47000122070312,-4.211235520405791,197.63999938964844,-1.8157904247160062,193.97000122070312,0.00042322550206619347
3185,2020-11-10,213.30999755859372,214.05999755859372,210.5500030517578,211.94000244140625,7943600.0,0.002962219787983944,1.4459933648079908,-0.6815862990404329,63.20086657862261,40.032349353082054,-22.871208226003176,-17.609022680523253,-12.183583544477841,-15.005805809400869,17.726545836300996,3.509994506835909,-7.155472842421432,17.767998504638655,0.23709436889518543,35.298902640382124,9.00254643676692,26.53345057251039,-29.865370790605425,83.38439069984791,40.36027631816094,8.765452067871728,11,-14.870002746582003,-14.870002746582003,-11.107494354248018,-9.914993286132784,-2.1300048828124716,1,-0.01748626773348705,-2.8220639023436855,212.67999267578125,1.401144847324954,198.47000122070312,-4.211235520405791,197.63999938964844,-0.01748626773348705
3186,2020-11-11,212.6999969482422,214.27999877929688,211.6699981689453,212.1699981689453,5337200.0,-0.002859690672416648,-2.411768225790366,0.3868618016573189,63.01079047751694,45.01956380584561,-19.301007559115874,-17.046013204567544,-11.833160086582723,-14.258697194289539,19.18675342917448,2.6100006103515625,-6.579031902625303,16.632997894287115,-2.3094929379190035,35.575488726493234,7.161752478184042,26.10424331039019,-27.203048152544113,77.72278723535744,31.97280765698477,9.471245416103061,11,-14.260002136230469,-14.260002136230469,-10.497493743896484,-9.30499267578125,-1.389999389648466,2,-0.023930401555808167,1.4459933648079908,213.30999755859372,-2.8220639023436855,212.67999267578125,1.401144847324954,198.47000122070312,-0.023930401555808167
3187,2020-11-12,208.25999450683597,212.5399932861328,207.13999938964844,211.42999267578125,7302500.0,-0.02087448286370519,1.0037085372792924,-5.981142396499054,58.40853410934961,49.6540571529301,-12.509749068059392,-12.564195605982633,-7.810584291030835,-9.754074228118782,20.118108686134804,5.55999755859375,-5.493446167070374,11.757495880126982,-7.9088254713178685,31.42381723157183,1.9243352044045707,21.590656555849392,-20.833863005090706,57.740779145865005,11.085925763950797,9.833160675722421,11,-7.48999786376956,-9.819999694824247,-5.962493896484403,-4.864990234375028,0.75,3,-0.00969936169668717,-2.411768225790366,212.6999969482422,1.4459933648079908,213.30999755859372,-2.8220639023436855,212.67999267578125,-0.00969936169668717
3188,2020-11-13,210.47999572753903,211.27999877929688,207.3000030517578,209.91000366210938,6377500.0,0.010659758375390682,2.66820192246841,-0.17980832639386218,64.94932996799665,54.176165629624506,-11.420545797572885,-14.734740141893127,-10.18839317013422,-11.791145228292777,21.09979553847567,3.9799957275390625,-2.89981740182742,13.466497039794888,-7.120464379531143,34.05345845912092,3.1730163301318726,23.759977749457903,-21.240432482109412,31.779239615379236,-16.980912909164775,10.293480709663019,11,-9.074996948242159,-12.040000915527315,-6.837493896484347,-7.084991455078097,-4.639999389648409,4,-0.015345856105585365,1.0037085372792924,208.25999450683597,-2.411768225790366,212.6999969482422,1.4459933648079908,213.30999755859372,-0.015345856105585365
3189,2020-11-16,212.6999969482422,215.08999633789062,211.8300018310547,214.57000732421875,12083200.0,0.010547326424202641,1.2405549816736494,-3.2807656270915837,69.70752475768306,58.31526154234703,-10.345244314200414,-16.56517159596558,-12.405035934047532,-13.854485331464701,21.704779207414234,4.610000610351591,-0.34516082553636807,14.899998474121105,-6.849057668261594,36.649054616503804,4.025470402929756,25.774526545312455,-21.755807863749283,69.93710305540574,15.298613979408053,10.87452807119135,11,-8.110000610351562,-14.260002136230469,-9.192497253417969,-9.30499267578125,-7.399993896484375,0,-0.020404308416359207,2.66820192246841,210.47999572753903,1.0037085372792924,208.25999450683597,-2.411768225790366,212.6999969482422,-0.020404308416359207
3190,2020-11-17,210.7100067138672,212.08999633789062,209.5,210.55999755859372,7268800.0,-0.009355854550666676,-1.2819308045467073,-0.08021835450786079,79.69747856281823,62.34473792294233,-5.418140692430853,-14.28281675734604,-10.288381421905967,-11.64261008704014,22.20586342057287,3.1999969482421875,2.8280854941741325,12.259507751464838,-10.242174755880455,34.76119025881013,1.0086664977922055,23.51034900513747,-18.163469340654785,44.90576974382498,-15.053259803182037,11.25084125367264,11,-4.170013427734375,-12.270011901855469,-8.087505340576172,-7.31500244140625,-2.010009765625,1,-0.011579907757867769,1.2405549816736494,212.6999969482422,2.66820192246841,210.47999572753903,1.0037085372792924,208.25999450683597,-0.011579907757867769
3191,2020-11-18,207.8300018310547,211.1499938964844,207.6699981689453,209.72000122070312,6977900.0,-0.013668097342540486,-2.149307833051429,-12.599226935202577,73.3713519224312,65.26187934541835,-0.40827363694413066,-11.238692558530659,-7.439584114506374,-8.58890535517719,22.830488015563873,3.479995727539091,5.650554275332382,8.909502410888678,-13.979721872216146,31.7987266939935,-2.5351097306637485,20.354114552441104,-13.77725706644597,8.679279324236916,-53.167641558743625,11.444612141552412,11,-1.290008544921875,-9.390007019042969,-5.652500152587891,-4.43499755859375,4.8000030517578125,2,0.016118899173420465,-1.2819308045467073,210.7100067138672,1.2405549816736494,212.6999969482422,2.66820192246841,210.47999572753903,0.016118899173420465
3192,2020-11-19,207.57000732421875,208.72999572753903,205.52999877929688,207.2400054931641,5657200.0,-0.0012509960282216515,1.4151115052197298,-0.17460419980137842,77.97491179644736,68.1763140222089,1.5739390823435713,-10.776717011877253,-7.133222075664378,-8.183540508501778,22.94318602130437,3.199996948242159,8.075440410986175,8.170507812500006,-15.035494771317758,31.37651039631777,-3.4324934794088904,19.7735091044089,-12.101427611697488,21.33900696541553,-44.58508463738509,11.603001291908885,11,4.019989013671875,-9.130012512207031,-5.392505645751953,-3.8550033569335938,6.79998779296875,3,0.018017970334862632,-2.149307833051429,207.8300018310547,-1.2819308045467073,210.7100067138672,1.2405549816736494,212.6999969482422,0.018017970334862632
3193,2020-11-20,203.8800048828125,208.1100006103516,203.80999755859372,207.1300048828125,9653500.0,-0.0177771465587635,-1.5368639948147258,-9.848430202987855,70.41382639282867,68.97051272952157,6.830336702511033,-6.982390721021375,-3.41104962312653,-4.377889053503878,22.997700986837444,4.300003051757869,9.658504660387763,4.187004852294933,-19.093366340946943,27.46737604553681,-7.453180744326005,15.827190448915871,-7.080540319253458,0.6206323740678815,-65.98257680151792,11.64018559662094,11,5.5699920654296875,-5.440010070800781,-2.1525001525878906,-0.16500091552734375,14.479995727539091,4,0.02516180842242033,1.4151115052197298,207.57000732421875,-2.149307833051429,207.8300018310547,-1.2819308045467073,210.7100067138672,0.02516180842242033
3194,2020-11-23,208.16000366210938,209.0,204.6999969482422,204.6999969482422,6101900.0,0.0209927343378129,-1.4855460739564728,-1.0646174504206731,70.83684644832101,69.81895493726586,2.05819176936609,-10.61832749323753,-7.747104314704188,-8.546354644815835,22.122075020879414,5.1199951171875,11.02294184713702,7.712503814697271,-15.642086458276026,31.06709408767057,-3.9647913217893915,19.389798951183934,-10.109507338574815,52.53631334333403,-10.836905482079459,11.677295136486649,11,1.2899932861328125,-9.720008850097656,-6.432498931884766,-2.9349975585937784,10.569992065429659,0,-0.011145307856472941,-1.5368639948147258,203.8800048828125,1.4151115052197298,207.57000732421875,-2.149307833051429,207.8300018310547,-0.011145307856472941
3195,2020-11-24,209.67999267578125,213.82000732421875,209.3999938964844,210.8500061035156,10110800.0,0.007302022419922505,-4.109809663250501,-0.33815351370421,68.07824864848165,70.38200584515083,-0.03449081419847744,-11.165532989851556,-9.319860252706235,-9.97821078394307,21.188748477608353,5.660003662109375,12.233977067318193,8.25149307250976,-14.913438326815879,31.4164244718354,-3.330972627153045,19.833958772172565,-10.453526497869689,58.641252652374455,-2.0942152480958853,11.582465699662814,11,-0.2299957275390625,-11.239997863769531,-8.227489471435547,-4.4399871826171875,8.080001831054716,1,-0.020888924919012286,-1.4855460739564728,208.16000366210938,-1.5368639948147258,203.8800048828125,1.4151115052197298,207.57000732421875,-0.020888924919012286
3196,2020-11-25,210.88999938964844,211.9499969482422,208.8699951171875,209.6699981689453,6772900.0,0.005770730427953508,-1.184392788347077,-1.0427241190432972,66.16248250394597,71.24355566677264,-1.7078442385667358,-10.552219618423692,-10.561279764445942,-11.035310740434994,18.92080320796551,3.0800018310546875,11.618588085258978,7.960499572753918,-13.416933489981858,29.337932635489693,-2.728216958613956,18.64921610412179,-10.558121548622495,70.72922001902401,12.4755008660034,10.688716531367882,11,-1.44000244140625,-12.450004577636719,-9.437496185302734,-5.649993896484375,3.6199951171875284,2,-0.010384572278175797,-4.109809663250501,209.67999267578125,-1.4855460739564728,208.16000366210938,-1.5368639948147258,203.8800048828125,-0.010384572278175797
3197,2020-11-27,211.0,212.02999877929688,208.80999755859372,212.0,3512900.0,0.0005216018335147954,5.075487994472328,-0.8196713110038272,65.55748969169437,71.31112896940571,-1.5514531343653175,-9.069238396473395,-10.706575909087974,-11.004104190690668,17.146796925690232,3.2200012207031534,10.920340891945216,6.763999938964844,-13.10702083379175,26.635020711721438,-3.1715104474134534,16.69951032534314,-9.629035195646537,71.82812614326488,16.289039598254718,9.935510386378295,11,-1.5500030517578125,-12.560005187988281,-9.607498168945312,-5.7599945068359375,1.6199951171875,4,0.007725141624703724,-1.184392788347077,210.88999938964844,-4.109809663250501,209.67999267578125,-1.4855460739564728,208.16000366210938,0.007725141624703724
3198,2020-11-30,210.3500061035156,210.5399932861328,206.6000061035156,209.5399932861328,7725500.0,-0.0030805397937649914,5.621898521548511,-0.8100128173827841,45.63836144203881,68.63677748988968,-1.0301708454986738,-6.4966823640040445,-10.014405262035808,-10.169583198838751,15.122557024426769,4.399993896484403,10.213898181718207,4.682006072998007,-12.266964903235191,21.630977049231205,-3.7924794151186063,13.15649156111462,-8.002299553634288,61.95178428915341,9.684441568603127,8.474485488116601,11,-1.5350036621093466,-11.910011291503878,-9.142505645751925,-5.110000610351534,3.459991455078125,0,0.019110952683755178,5.075487994472328,211.0,-1.184392788347077,210.88999938964844,-4.109809663250501,209.67999267578125,0.019110952683755178
3199,2020-12-01,211.1999969482422,213.6699981689453,211.0399932861328,212.1300048828125,8047900.0,0.004040840599302431,-3.2079564458441667,-1.1481397758312544,46.08243152662249,64.90177226364571,-2.36390240937331,-5.547121271575918,-10.645125004155545,-10.833659709476507,13.857276682416874,3.319992065429716,10.11647705792808,4.208997344970697,-9.724201619938242,18.142196309879637,-2.7576021374837865,11.175596827425181,-7.93415315756468,63.71177378109362,14.745174594314854,6.966599482454475,12,-2.3849945068359375,-12.760002136230469,-10.6824951171875,-5.959991455078125,4.25,1,0.03390153298091225,5.621898521548511,210.3500061035156,5.075487994472328,211.0,-1.184392788347077,210.88999938964844,0.03390153298091225
3200,2020-12-02,210.17999267578125,211.3999938964844,208.47999572753903,211.0,9728900.0,-0.004829565753786014,2.604946876648275,0.8817207829496793,45.391356956009005,61.79288393404325,-1.594685260560766,-2.958721477582287,-9.513441227009821,-9.575420923473189,12.997546011256594,2.9199981689453693,9.371871142227576,2.0969932556152457,-8.766728512768736,12.960715023999228,-3.3348676285767453,7.528854139807237,-6.051099878755338,50.6363591236656,5.0879883656831595,5.431860884191997,12,-1.364990234375,-11.739997863769531,-11.584991455078125,-6.144989013671875,2.7100067138671875,2,0.040679433579326574,-3.2079564458441667,211.1999969482422,5.621898521548511,210.3500061035156,5.075487994472328,211.0,0.040679433579326574
3201,2020-12-03,208.0500030517578,211.1100006103516,207.6100006103516,209.77999877929688,9203300.0,-0.010134121696869114,-1.681991709977901,2.1097320431708226,49.580519933380586,58.63795150481361,0.6367549749461716,0.2953333180657012,-7.126905285159609,-7.285982339838284,13.549001037656385,3.5,8.02810554303042,-0.7369964599609489,-9.339434163961528,7.86544124403963,-5.038215311961238,3.5642223920393405,-3.1098441887643844,20.509173628812054,-22.526305135144607,4.301218852000284,12,0.7649993896484375,-9.610008239746094,-10.272502899169922,-4.7649993896484375,0.8099975585937784,3,0.046671431447480094,2.604946876648275,210.17999267578125,-3.2079564458441667,211.1999969482422,5.621898521548511,210.3500061035156,0.046671431447480094
3202,2020-12-04,212.67999267578125,212.72000122070312,208.50999450683597,209.7400054931641,5720100.0,0.022254215602542482,1.7880799721097838,-1.6994187533626586,54.008747125765694,56.81516491958439,-3.567294574807079,-3.320361990341894,-11.446094261393768,-11.77939532150367,14.207469839505219,4.6699981689453125,6.425162103683107,3.140993499755865,-3.834133781405569,10.1161207809173,-0.34657014082483784,6.628557140336568,-6.977243710778367,85.99707773358173,39.821878384178866,3.4875636405807136,12,-3.4199905395507812,-14.239997863769531,-20.354995727539062,-14.334991455078125,-3.3299865722656534,4,0.00860448511414269,-1.681991709977901,208.0500030517578,2.604946876648275,210.17999267578125,-3.2079564458441667,211.1999969482422,0.00860448511414269
3203,2020-12-07,212.6499938964844,214.5,211.8000030517578,211.97000122070312,10624500.0,-0.00014105125225660764,-4.2941686862340305,0.23129103412483348,49.90098387641633,54.48895796715054,-2.416576051720483,-2.2910269202245956,-11.15500685243083,-11.562907935907702,15.317287115110167,2.6999969482421875,5.4170763030962235,2.401995086669956,-2.370753555281823,7.174743728621735,0.015620765694052352,4.78836940764586,-6.230410235592643,73.14940105372054,28.741483032402392,2.3863743209758908,12,-2.099990844726591,-14.209999084472685,-20.719993591308622,-14.304992675781278,-10.789993286132812,0,-0.00014107115051931185,1.7880799721097838,212.67999267578125,-1.681991709977901,208.0500030517578,2.604946876648275,210.17999267578125,-0.00014107115051931185
3204,2020-12-08,212.7700042724609,213.1300048828125,209.88999938964844,209.9499969482422,8646200.0,0.0005643563574937449,-1.2040835392057132,4.147114262633301,54.405474373951634,52.96976082553609,-2.0270550271792445,-2.5338604380011134,-11.106121639623638,-11.519226289934721,14.098255246335023,3.2400054931640625,4.226543003767745,2.51750488281246,-2.265059456460193,7.3000692220851136,0.12622271317613354,4.908787052448787,-5.676595997433594,74.89120637458619,29.284428622266724,2.3912821696363227,12,-2.2200012207030966,-12.000007629394503,-21.05750656127927,-14.480003356933565,-11.180007934570284,1,0.00488787547703895,-4.2941686862340305,212.6499938964844,1.7880799721097838,212.67999267578125,-1.681991709977901,208.0500030517578,0.00488787547703895
3205,2020-12-09,209.5800018310547,213.5,208.9499969482422,213.22999572753903,6251100.0,-0.014992726311746862,1.1718379000422439,-1.2943207151050826,53.69354595612627,51.58432343133391,1.2820984573784813,0.38195526475121255,-7.75243992736452,-8.236388742063468,13.03540604385802,4.5500030517578125,3.6469259209335405,-0.4859977722167912,-5.052574110152619,4.080578565719037,-2.7692859411847053,1.797290396751123,-1.853198418739936,28.592182804295195,-20.789862275894425,2.283288168967909,12,0.970001220703125,-8.175003051757812,-17.867504119873047,-11.290000915527344,-7.9199981689453125,2,0.028008374205089392,-1.2040835392057132,212.7700042724609,-4.2941686862340305,212.6499938964844,1.7880799721097838,212.67999267578125,0.028008374205089392
3206,2020-12-10,207.6100006103516,209.3000030517578,207.25,208.50999450683597,10492000.0,-0.009399757627119087,-1.530875593399052,0.24657408258990351,50.0787270074186,49.864460910858824,3.0596585190343433,2.056513264430521,-5.65536236894846,-6.152290681884864,11.778681439136934,2.3300018310546875,2.6509545779828727,-2.201499176025351,-6.717046080999438,2.3140477289487364,-4.4592726285123945,0.05627427646169281,10.039993286132812,4.965525660021944,-45.98244106562239,2.2577734524870468,12,2.9400024414062216,-3.020004272460966,-16.032501220703153,-9.319999694824247,-1.600006103515625,3,0.025432294994336413,1.1718379000422439,209.5800018310547,-1.2040835392057132,212.7700042724609,-4.2941686862340305,212.6499938964844,0.025432294994336413
3207,2020-12-11,206.2400054931641,206.88999938964844,204.5,205.3600006103516,9227600.0,-0.006598887881893223,1.192667357280904,-0.9777898341867011,55.11265932331029,50.91716067544455,4.116316213571196,3.443991833382853,-4.280554668929597,-4.713008738268883,11.238687019641407,3.110000610351591,1.7265237629427475,-3.4704948425292628,-8.21663262671126,1.275642941652734,-5.843563734620261,-1.0974259504382644,11.201988525390618,17.40005493164091,-38.26517573016284,2.3730688920910032,12,3.259994506835909,0.2999877929687216,-14.662506103515653,-7.950004577636747,-1.1000061035156534,4,0.012703622223644295,-1.530875593399052,207.6100006103516,1.1718379000422439,209.5800018310547,-1.2040835392057132,212.7700042724609,0.012703622223644295
3208,2020-12-14,207.25,211.3000030517578,206.97000122070312,207.8500061035156,11967700.0,0.004897180372066101,-6.465496829865039,-0.681821334443025,47.70316714756451,51.09724241110477,2.92828187730575,2.297395581614694,-5.212971492288972,-5.624306786978821,10.72874575129778,5.059997558593722,0.8442574345198182,-2.2990005493164176,-7.153471272040264,2.5554701734074285,-4.7262359106783265,0.12823481204549125,9.674314257812512,30.555555555555557,-24.45185777373591,2.4272353613619195,12,2.25,-0.7100067138671875,-15.395000457763672,-8.959999084472656,-5.229995727539091,0,0.010132719437952131,1.192667357280904,206.2400054931641,-1.530875593399052,207.6100006103516,1.1718379000422439,209.5800018310547,0.010132719437952131
3209,2020-12-15,208.3600006103516,209.44000244140625,206.16000366210938,208.5399932861328,9796100.0,0.005355853367197128,2.313111696798755,0.2999847413661232,46.597954848092364,51.231308843558466,1.5344233858780854,0.8912786233036343,-6.2979510743166145,-6.59174927427361,9.695586670323658,3.279998779296875,-0.020371170210580658,-0.9720001220702841,-5.616886900536002,3.672886656395434,-3.294443511303143,1.350443267162575,8.067341077148427,42.888895670573234,-11.177245884337168,2.3224433892328644,12,1.139999389648409,2.3699951171874716,-16.505001068115263,-10.069999694824247,-7.380004882812557,1,-0.031196006819732558,-6.465496829865039,207.25,1.192667357280904,206.2400054931641,-1.530875593399052,207.6100006103516,-0.031196006819732558
3210,2020-12-16,208.2700042724609,209.1300048828125,207.13999938964844,208.47999572753903,7504400.0,-0.0004319271339366937,1.635751818916635,1.1666666666668508,42.833698943902895,50.48166206694983,1.4807080430364863,0.83174756014472,-6.083848535872221,-6.386373197099772,8.9979595826971,1.9900054931640625,0.056778294275716235,-0.9399963378906477,-5.560599580075035,3.6806069042937395,-3.2502979589828556,1.37030528320156,7.680243747539095,55.44121441954878,3.3389676874313494,2.310301621092197,12,1.229995727539091,1.1799926757812784,-9.83000946044919,-9.83000946044919,-6.260009765624943,2,-0.03207378785968351,2.313111696798755,208.3600006103516,-6.465496829865039,207.25,1.192667357280904,206.2400054931641,-0.03207378785968351
3211,2020-12-17,211.17999267578125,211.77999877929688,208.8500061035156,209.0,6517200.0,0.013972191595643668,-1.3629159283323176,-10.381339921523034,50.42692848911614,50.083682218433225,-1.0489033632649125,-1.9124521852698422,-8.898478356496526,-9.16017467658537,8.727810909218658,3.509994506835966,0.12328692664357277,1.802492523193365,-2.8502424552221157,6.455227501608846,-0.5238749660143753,4.1288600124011055,4.312245423418744,91.75815653675734,40.409882387894406,2.3263674892077444,12,-1.67999267578125,-1.7299957275390625,-12.739997863769531,-12.739997863769531,-16.209991455078125,3,-0.0450799760576166,1.635751818916635,208.2700042724609,2.313111696798755,208.3600006103516,-6.465496829865039,207.25,-0.0450799760576166
3212,2020-12-18,211.30999755859372,211.97999572753903,209.8699951171875,211.0200042724609,13298200.0,0.0006156117403226524,1.5889742845641508,0.13302489010835178,52.334613312275785,50.35408548908427,-1.557462682848012,-1.8423588245039184,-8.94608906378582,-9.181233562138914,8.801142226793496,2.110000610351534,0.29696930073771455,1.7454978942870696,-2.901988528874,6.392984317448139,-0.5782453172934652,4.069241105867604,3.7425510166382594,88.48798827536116,36.89137697373506,2.3237432115805374,12,-2.3099975585937216,-1.860000610351534,-12.870002746582003,-12.870002746582003,-13.089996337890597,4,-0.02508164835072757,-1.3629159283323176,211.17999267578125,1.635751818916635,208.2700042724609,2.313111696798755,208.3600006103516,-0.02508164835072757
3213,2020-12-21,209.00999450683597,209.8000030517578,204.7899932861328,208.2700042724609,7576700.0,-0.010884497081686817,3.31896030096551,2.5517495395950394,45.02497840473754,49.3118081591716,0.1921094215935284,0.9082418032605801,-6.706710192785721,-6.71238129693856,8.925751352142282,6.520004272460909,0.444412564111758,-0.8110046386718466,-4.629905641389939,3.007896364046246,-2.7204551400308787,1.0984458626871856,5.620452125386748,58.69262569927313,8.272066497316409,1.9094505013590433,12,-0.009994506835965922,0.4400024414062216,-9.404998779296903,-10.569999694824247,-15.759994506835966,0,-0.018515837610152963,1.5889742845641508,211.30999755859372,-1.3629159283323176,211.17999267578125,1.635751818916635,208.2700042724609,-0.018515837610152963
3214,2020-12-22,205.83999633789062,208.3999938964844,205.6000061035156,208.38999938964844,7396200.0,-0.015166730071569212,1.1789855545726002,-3.44599554602415,41.01820951553286,47.903437443550104,2.543147242310397,4.1060377991667,-3.627684521408071,-3.3318132858963168,8.92865178489089,3.4099884033203693,0.0043805928017093265,-3.8650024414062614,-8.022288468683627,0.2922835858711039,-5.943645455044958,-1.7863594277675645,8.385232429043185,14.603653619239282,-34.311176541020615,2.078643013638685,12,2.4000015258789062,3.6100006103515625,-5.917499542236328,-7.400001525878906,-7.479995727539034,1,-0.018558065164163362,3.31896030096551,209.00999450683597,1.5889742845641508,211.30999755859372,-1.3629159283323176,211.17999267578125,-0.018558065164163362
3215,2020-12-23,205.3000030517578,207.3300018310547,205.1100006103516,207.3300018310547,6523100.0,-0.0026233642428092896,1.1871946361189756,0.7960769999461456,43.907836008074895,47.21778288806747,2.6956528686559693,4.533503689334111,-3.1197597148316163,-2.586883055224007,8.305744922030428,2.2200012207030966,-0.354601413460955,-4.185996246337879,-8.78664895481134,0.41465646213558216,-6.486322600574596,-1.8856698921011628,8.536216564498659,7.093318392882941,-43.538604500678076,2.300326354236726,12,2.9399948120117188,3.8549957275390625,-3.7850074768066406,-6.860008239746094,-2.6900024414062216,2,-0.02104241237215021,1.1789855545726002,205.83999633789062,3.31896030096551,209.00999450683597,1.5889742845641508,211.30999755859372,-0.02104241237215021
3216,2020-12-24,208.6999969482422,208.82000732421875,206.6000061035156,206.63999938964844,3367900.0,0.01656110007766154,-1.0747828815081784,-1.0147777326778815,40.67479087074559,45.61357528222695,-0.5961574401496534,1.012963092723794,-6.444630320090255,-5.7856359399614234,7.656515942669048,3.5200042724609375,-0.8188748417186389,-0.6765022277832031,-5.240556364787437,3.887551909221031,-2.9585292962853202,1.605524840718914,4.762773883364019,54.38111730800269,7.882979522712908,2.2820270685021127,12,-0.31500244140625,0.4550018310546875,-6.210002899169922,-10.260002136230469,-7.339996337890597,3,-0.03205559434227179,1.1871946361189756,205.3000030517578,1.1789855545726002,205.83999633789062,3.31896030096551,209.00999450683597,-0.03205559434227179
3217,2020-12-28,212.6300048828125,213.4600067138672,208.9499969482422,209.8500061035156,5816200.0,0.01883089598484733,1.0315348133892364,1.3495155699090535,49.960402097056516,45.86437916550384,-3.9386084228024174,-2.939370770160963,-10.166868754198163,-9.550342061159057,7.2663507081606165,4.760009765625,-0.9563045634810408,3.1720054626464957,-1.5689027769855386,7.91291370227853,0.8015513428304928,5.542459582462499,-8.1300048828125,90.42675264608464,45.345913632913444,2.3704541198160145,12,-3.5050048828125,-3.475006103515625,-10.140010833740234,-14.190010070800781,-3.3800048828125,0,-0.08305508750678148,-1.0747828815081784,208.6999969482422,1.1871946361189756,205.3000030517578,1.1789855545726002,205.83999633789062,-0.08305508750678148
3218,2020-12-29,214.3699951171875,215.2400054931641,213.5399932861328,214.6100006103516,6093400.0,0.00818318296768128,1.2666598850515771,-0.08633294911906088,52.97839282620248,46.57331671862719,-5.098586217358218,-4.5985202371854825,-11.697475541060953,-11.155866605026915,7.365848215130197,2.610000610351591,-0.7873976455316551,4.710996246337885,-0.5061013974890898,9.92809389016486,2.102447424424412,7.319545068251358,-9.690794982910148,91.41155028017084,48.031880048153965,2.6085488219134843,12,-4.3549957275390625,-4.844993591308594,-9.354999542236328,-15.930000305175781,-5.599990844726591,1,-0.07533700734403537,1.0315348133892364,212.6300048828125,-1.0747828815081784,208.6999969482422,1.1871946361189756,205.3000030517578,-0.07533700734403537
3219,2020-12-30,218.3600006103516,220.38999938964844,215.6499938964844,216.0,8875100.0,0.01861270506155921,-2.0980298293117507,-9.83311081441818,65.871307490826,49.13305100161864,-8.404768756326632,-8.458272873560219,-15.321353797197588,-14.948358711247778,7.288356470601554,6.0200042724609375,-0.5240264954474867,8.343001556396501,1.853244675960525,14.832758436832478,5.098123116178527,11.587879996614475,-13.258368261718772,86.71466661340752,39.751623831045734,3.244878440217985,12,-5.770004272460966,-5.915000915527372,-14.415004730224638,-19.920005798339872,-11.470001220703153,2,-0.11499359104307139,1.2666598850515771,214.3699951171875,1.0315348133892364,212.6300048828125,-1.0747828815081784,208.6999969482422,-0.11499359104307139
3220,2020-12-31,218.72999572753903,219.82000732421875,216.1999969482422,218.3999938964844,5922200.0,0.0016944271668495325,1.8844416615500588,0.13983124818152792,71.33539750776688,51.456214225913165,-7.9734739949009,-8.595580351788982,-15.336907095939722,-15.123549500024808,7.673707243465476,3.6200103759765625,-0.07070859829957499,8.285496520996077,0.7142197427906183,15.856773299201535,4.4998581318933475,12.071134910098806,-12.71106135644527,87.96225909856898,34.212627423198725,3.785638389102728,12,-6.139999389648409,-6.284996032714815,-14.784999847412081,-20.290000915527315,-12.209991455078125,3,-0.09312849410266222,-2.0980298293117507,218.3600006103516,1.2666598850515771,214.3699951171875,1.0315348133892364,212.6300048828125,-0.09312849410266222
3221,2021-01-04,217.75999450683597,220.25,214.2400054931641,220.25,10318300.0,-0.0044346968392544595,3.827294175322464,-7.545429324456755,72.44739101788008,53.690967304313645,-6.673760043167135,-7.231600294045251,-14.039961277911544,-13.97805474984014,8.075359931786158,6.009994506835909,0.35446002835180934,6.829995727539085,-1.3180911024553836,14.978082557533554,2.7559523125418366,10.904039142536334,-10.878796234628936,77.01045173475347,17.89190027078112,4.074043414997235,1,-5.169998168945341,-5.314994812011747,-13.814998626709013,-19.319999694824247,-11.319992065429716,0,-0.06957197960440242,1.8844416615500588,218.72999572753903,-2.0980298293117507,218.3600006103516,1.2666598850515771,214.3699951171875,-0.06957197960440242
3222,2021-01-05,214.50999450683597,218.4600067138672,213.63999938964844,216.30999755859372,6869700.0,-0.014924688106097372,-1.7231731444803167,0.7228911971075627,63.01075280578725,55.68938668220805,-3.265507817453738,-4.0448533819817385,-10.479856803111744,-10.585166320589565,8.196837427381157,4.82000732421875,0.8366124942728277,3.488495635986368,-4.7825090205452625,11.759500292517998,-0.6470066922794331,7.623997964252169,-6.81826816758246,14.160589144662517,-46.56457174214327,4.135502328265814,1,-1.759994506835966,-2.064994812011747,-10.564998626709013,-16.069999694824247,-3.849990844726591,1,-0.06130247649633558,3.827294175322464,217.75999450683597,1.8844416615500588,218.72999572753903,-2.0980298293117507,218.3600006103516,-0.06130247649633558
3223,2021-01-06,212.6199951171875,216.1699981689453,212.07000732421875,213.8000030517578,7206200.0,-0.008810775432602225,-2.596509192148359,0.655558852201945,57.426774513971495,57.51256057092346,-0.9047188008226499,-2.2737953273208404,-8.295965618444143,-8.543296173392719,7.922973347004985,4.0999908447265625,0.9093053792766739,1.5999961853027287,-6.669775781762155,9.869768152367612,-2.5348897982297274,5.734882168835185,-4.166372394910297,6.610436508154841,-54.04226857288488,4.134885983532445,1,0.1300048828125,-0.17499542236328125,-8.674999237060547,-14.180000305175781,-2.6599884033203125,2,-0.015849850411905453,-1.7231731444803167,214.50999450683597,3.827294175322464,217.75999450683597,1.8844416615500588,218.72999572753903,-0.015849850411905453
3224,2021-01-07,213.80999755859372,215.22000122070312,212.1999969482422,212.1999969482422,10967900.0,0.005596851042868112,-2.751556680219499,-1.364398122405676,59.301538535637114,59.22297196287482,-0.9446218048453261,-3.5646506971332883,-9.012934003304764,-9.557957070399624,8.006737267125219,3.0200042724609375,0.9610200022136723,2.7379989624023153,-5.590972089012212,11.066970013816842,-1.4264865633049624,6.902484488109593,-4.640192236274231,21.271293304780247,-38.3865931608361,4.164485525707269,1,-0.31499481201169033,-1.3649978637695028,-10.182498931884737,-15.370002746582003,-5.910003662109318,3,-0.0235722994419455,-2.596509192148359,212.6199951171875,-1.7231731444803167,214.50999450683597,3.827294175322464,217.75999450683597,-0.0235722994419455
3225,2021-01-08,215.4499969482422,216.1199951171875,212.75,214.1699981689453,6513000.0,0.007670358768883334,1.5725201509574618,0.795029996303787,57.48860942683998,61.09117402466309,-1.1101801645854437,-4.998618400703492,-10.054053005356593,-11.055846534948273,8.335787109597966,3.3699951171875,1.448019070745687,4.084498596191395,-4.434629445083516,12.603626637466306,-0.17506542444607476,8.344062616828865,-5.606979981882972,41.320203550189895,-13.687437629117234,4.259564020637462,1,-0.779998779296875,-3.0049972534179688,-11.822498321533203,-17.01000213623047,-7.940002441406222,4,-0.03973078523946383,-2.751556680219499,213.80999755859372,-2.596509192148359,212.6199951171875,-1.7231731444803167,214.50999450683597,-0.03973078523946383
3226,2021-01-11,212.88999938964844,214.8600006103516,212.47999572753903,213.9600067138672,7353100.0,-0.01188209605409618,-1.518504165859314,-0.8359440192642396,52.553333040716964,61.379277462847575,2.3542475369614237,-2.132088024428782,-6.616308264600178,-8.360476410916675,8.984464716514045,2.9700012207031534,2.309156558548324,1.2605010986328011,-7.094267448887791,9.615269646153394,-2.916883175127481,5.437885372393083,-2.4141634778918615,12.832427914751356,-36.372905052081165,4.177384273760291,1,3.3400039672851562,-0.44499969482421875,-9.262500762939453,-14.450004577636719,-3.539993286132841,0,-0.02992153288294508,1.5725201509574618,215.4499969482422,-2.751556680219499,213.80999755859372,-2.596509192148359,212.6199951171875,-0.02992153288294508
3227,2021-01-12,208.8600006103516,212.7899932861328,207.47000122070312,212.33999633789062,9331600.0,-0.01892995815139642,1.429225875901856,3.252310193371715,49.770440809692396,61.02283834990201,6.474047767320599,2.217975015494318,-1.8662456799910956,-4.248780113352979,9.180383251626967,5.4199981689453125,3.0956649789496566,-2.900497436523409,-10.976980700744974,5.175985827698156,-6.938739068634192,1.1377441955873735,11.529998779296847,15.97701008308183,-30.705190430550054,4.038241632110784,1,5.06999969482419,3.584999084472628,-5.2325019836426065,-10.420005798339872,-4.130004882812557,1,-0.011586699999393768,-1.518504165859314,212.88999938964844,1.5725201509574618,215.4499969482422,-2.751556680219499,213.80999755859372,-0.011586699999393768
3228,2021-01-13,209.3500061035156,211.0,208.6300048828125,209.41000366210938,6688500.0,0.0023460954310641213,-2.1599934895833335,0.017240698923560803,55.851968837258504,59.90957849950562,5.807826568556578,1.99568307738528,-1.513775848567974,-4.703865325667522,9.217170116571053,2.3699951171875,3.781859197757825,-2.515492248535196,-10.397328684335122,5.36634418726473,-6.456410466435159,1.4254259693647668,10.781593322753935,21.73417583076635,-27.807547712923114,3.9409182178999638,1,4.509994506835966,3.094993591308622,-5.500007629394503,-10.910011291503878,-1.0299987792968466,2,0.006257451733467034,1.429225875901856,208.8600006103516,-1.518504165859314,212.88999938964844,1.5725201509574618,215.4499969482422,0.006257451733467034
3229,2021-01-14,201.8600006103516,211.2100067138672,201.72999572753903,210.57000732421875,12887500.0,-0.035777431453527075,-1.1137109408888795,145.17268565608538,45.34379776116321,57.02162297210521,11.969936351384064,9.458709689903372,6.651359605543973,2.7781801169389553,9.869099653491933,9.480010986328153,3.7669830612013584,-9.680497741699185,-18.634119322941615,-0.7268761604567544,-14.1573085323204,-5.2036869510779695,18.018366851806604,0.9034391127638035,-51.77671890603777,4.47681079062121,1,9.12999725341794,9.199996948242159,2.6349983215331747,-3.420005798339872,10.25,3,0.04012685068376154,-2.1599934895833335,209.3500061035156,1.429225875901856,208.8600006103516,-1.518504165859314,212.88999938964844,0.04012685068376154
3230,2021-01-15,201.58999633789062,203.25999450683597,200.42999267578125,201.5399932861328,8755000.0,-0.0013375818470453549,-1.4933889908380469,-0.005740874077422109,39.485362444618595,53.35917535285394,10.675600633383027,9.69992512333755,7.49121986218816,3.0021683855685524,10.630773698017762,2.830001831054716,3.4848128016045052,-9.616501617431652,-19.53066050634351,0.2976572714802046,-14.57358106188758,-4.659422172975724,17.56243625488281,8.038828996970434,-42.59096989193286,4.957079444455925,1,7.855003356933594,8.819999694824219,4.070003509521484,-3.1500015258789062,17.839996337890625,4,0.03130114426916997,-1.1137109408888795,201.8600006103516,-2.1599934895833335,209.3500061035156,1.429225875901856,208.8600006103516,0.03130114426916997
3231,2021-01-19,201.66000366210938,204.1699981689453,200.07000732421875,203.0500030517578,9772000.0,0.00034727578496207556,1.258954580802455,-27.798291119926763,31.686148999084878,49.87866381877589,9.031386043241838,9.360028960452723,7.8221315561090705,2.859100462811057,10.887250985951862,4.0999908447265625,2.3858759565029004,-9.070494842529286,-19.865068888622318,1.7240792035637469,-14.467781865575802,-3.6732078194827693,16.369082535644537,12.499985005104262,-31.728614892966107,5.397287023046513,1,6.459999084472656,8.569999694824219,4.317497253417969,-3.2200088500976562,12.089996337890625,1,0.029009177519050855,-1.4933889908380469,201.58999633789062,-1.1137109408888795,201.8600006103516,-2.1599934895833335,209.3500061035156,0.029009177519050855
3232,2021-01-20,206.00999450683597,207.19000244140625,202.22999572753903,203.02999877929688,12675700.0,0.021570915232230092,-1.1659409305192172,-2.143882759756319,37.162166278558075,47.62704068150774,3.742428482694777,4.840807228738754,3.813559973443887,-1.5738865776035027,10.879917129666868,5.529998779296875,1.1090442775131635,-4.455503845214821,-15.44857605787945,6.537568367449808,-9.952039951547135,1.0410322611174934,10.582365381035146,53.321252316555764,14.438824839026616,5.496536106332318,1,2.085006713867159,4.220008850097628,1.5600051879882528,-7.569999694824247,6.380004882812472,2,0.016212861927768163,1.258954580802455,201.66000366210938,-1.4933889908380469,201.58999633789062,-1.1137109408888795,201.8600006103516,0.016212861927768163
3233,2021-01-21,205.13999938964844,207.1699981689453,204.75,206.0500030517578,6513500.0,-0.0042230723769989265,-1.8638990212719853,-0.30537079422622687,27.547554136561843,44.098820192721604,3.8440465449112935,5.698153688515106,4.995146725456124,-0.8050840017746168,11.519445116074884,2.4199981689453125,-0.25583340448844183,-5.131999206542957,-16.36653129893176,6.1025328858458465,-10.74926525273736,0.48526683965144457,10.130572293130484,45.51160092648524,12.155847572352606,5.617266046194401,1,2.9550018310546875,5.090003967285156,2.8799972534179688,-6.700004577636719,11.490005493164062,3,-0.001998652936186396,-1.1659409305192172,206.00999450683597,1.258954580802455,201.66000366210938,-1.4933889908380469,201.58999633789062,-0.001998652936186396
3234,2021-01-22,202.0200042724609,205.3300018310547,201.8000030517578,203.9900054931641,7316200.0,-0.015209101718194562,-1.929455116435147,2.1648277943593635,24.044749630736334,40.38283577093231,5.716953604836959,8.977576013773643,7.938802622786881,2.119822245274719,12.385991001295787,3.529998779296875,-1.2944947610182567,-8.060994720459007,-19.73411299030076,3.612123549382744,-13.897553855379897,-2.2244355855381173,12.034522261633185,27.38761636977689,0.9004205843238218,5.836559134920882,1,5.444999694824247,8.209999084472685,5.999992370605497,-3.5800094604491903,13.75,4,0.031185045631724417,-1.8638990212719853,205.13999938964844,-1.1659409305192172,206.00999450683597,1.258954580802455,201.66000366210938,0.031185045631724417
3235,2021-01-25,200.97999572753903,201.63999938964844,195.75,200.33999633789062,19282400.0,-0.005148047336536177,5.010182871289441,-0.32487258531746727,23.992570211220084,37.20941767876599,5.016026159754034,10.20032201564888,8.766441177276164,3.0161115531031157,13.537854388859373,6.270004272460909,-2.1177140903106704,-8.885002899169962,-21.078877489619373,3.3088716912794496,-14.981940194394667,-2.788065603945256,11.955769269765028,45.71673611370438,24.562040433979114,6.096937295224708,1,3.290000915527372,7.090003967285185,9.135002136230497,-2.5400009155273153,13.870010375976562,0,0.0553786701135226,-1.929455116435147,202.0200042724609,-1.8638990212719853,205.13999938964844,-1.1659409305192172,206.00999450683597,0.0553786701135226
3236,2021-01-26,202.00999450683597,203.4900054931641,200.97000122070312,201.75999450683597,9605300.0,0.005124882083753501,-1.7541232385557697,0.3906253725294025,29.194413374903917,34.92319240823394,2.5483872532131215,9.110528574996351,7.551327625747092,1.8252085312782071,14.843875014201451,2.520004272460966,-3.1737184799069382,-7.520503997802706,-20.206063939681314,5.1650559440759025,-13.863283968741996,-1.177724026863416,9.207193990737693,54.720220025289294,31.33080607157562,6.342779970939299,1,1.4700088500976278,6.060005187988253,7.465003967285128,-3.569999694824247,9.490005493164034,1,0.08623334806514138,5.010182871289441,200.97999572753903,-1.929455116435147,202.0200042724609,-1.8638990212719853,205.13999938964844,0.08623334806514138
3237,2021-01-27,194.97000122070312,199.6999969482422,193.9600067138672,197.63999938964844,13772400.0,-0.034849727625207216,-1.4477637191203887,-10.67999267578125,24.921863211187926,31.486514005337206,8.281801058202632,15.557271530599849,14.46372058537554,8.61174981588806,15.671919004540392,8.049987792968778,-4.566860484606821,-13.677497100830067,-27.82851456348763,0.47352036182749657,-20.753005832158863,-6.601988369501271,14.70046842711318,7.645686299423608,-17.128123003260036,7.075508731328786,1,7.6150054931640625,12.205001831054688,14.504997253417969,3.4699935913085938,20.44000244140625,2,0.0963225042915099,-1.7541232385557697,202.00999450683597,5.010182871289441,200.97999572753903,-1.929455116435147,202.0200042724609,0.0963225042915099
3238,2021-01-28,198.22000122070312,202.0,198.1699981689453,200.0,11041300.0,0.01666923105940299,-3.0744594506850205,0.6666666666666666,29.073830418938854,29.67873985620117,3.673261634977308,11.631680585700224,11.049686476312274,5.2446960940108625,16.062296692313915,7.029998779296875,-5.655698129298656,-9.619997406005865,-24.23173215228215,4.991737340270419,-16.925864779144007,-2.3141300328677232,9.565212875039293,37.46698624695361,11.744091900359393,7.3058673731381365,1,2.3550033569335938,8.955001831054688,11.004997253417969,0.21999359130859375,22.050003051757784,3,0.07148621774635178,-1.4477637191203887,194.97000122070312,-1.7541232385557697,202.00999450683597,5.010182871289441,200.97999572753903,0.07148621774635178
3239,2021-01-29,193.25,203.0500030517578,192.80999755859372,197.82000732421875,21503000.0,-0.025073157048210337,-2.7577917641920133,2.5674216057743413,22.646628947102272,27.80776946758824,8.150620066810546,15.414351477898492,15.722951487363332,10.136213713926452,15.908273137980213,10.240005493164091,-6.563709161396787,-13.334498596191395,-28.44678202853612,1.7777848361533302,-20.890640312363757,-5.778356880019032,12.876189209917385,4.11986998607018,-18.8191717162396,7.556141716172363,1,6.75,13.349998474121094,15.974998474121094,5.189994812011719,27.11000061035159,4,0.12098320767302706,-3.0744594506850205,198.22000122070312,-1.4477637191203887,194.97000122070312,-1.7541232385557697,202.00999450683597,0.12098320767302706
3240,2021-02-01,198.3600006103516,199.2100067138672,195.0200042724609,195.13999938964844,12970700.0,0.026442435241146756,-1.4219727105144548,-0.704594323873128,33.155579487208584,27.97103952182421,2.832085402289522,9.170196344101413,10.433628411239766,5.049138117671049,15.745925959381918,5.9600067138671875,-7.7149372144805,-7.205998229980452,-21.60038826704195,7.188391807081047,-14.4031932485112,-0.00880321144970253,5.901921768380475,51.966282101654,26.60254652423183,7.19719501853075,2,1.639999389648409,8.239997863769503,10.484996795654268,0.07999420166012783,24.80999755859372,0,0.08776972982727838,-2.7577917641920133,193.25,-3.0744594506850205,198.22000122070312,-1.4477637191203887,194.97000122070312,0.08776972982727838
3241,2021-02-02,202.6100006103516,204.3500061035156,200.0,200.8500061035156,11305100.0,0.021425690597513647,-1.5144495159974258,0.5465819377707141,42.79123515568189,28.596491619282403,-1.418116085549883,3.9284136428254612,6.142839446180261,0.7840988087570224,15.652616196309172,5.990005493164006,-7.828810303792295,-2.198498535156233,-15.439272769382086,11.04227569906962,-8.81888565226916,4.4218885819566935,-9.80000305175787,84.92197396223172,55.959639866734406,6.620387117112923,2,-2.6200027465820597,3.989997863769503,6.087497711181612,-4.170005798339872,23.539993286132812,1,0.06041165518134184,-1.4219727105144548,198.3600006103516,-2.7577917641920133,193.25,-3.0744594506850205,198.22000122070312,0.06041165518134184
3242,2021-02-03,201.3600006103516,203.50999450683597,200.97999572753903,203.07000732421875,13458600.0,-0.006169488160675418,-1.0485683397683387,-0.971597756257376,40.943090702101564,30.08488457100904,-1.0025080535948234,4.366615256873558,7.345066074207267,2.0518754117881883,15.69390927289313,2.529998779296932,-7.727728896215751,-2.7909988403320085,-15.288476471779148,9.706478791115131,-9.039737656055593,3.4577399753915756,-8.319202880859422,74.0900929013632,42.387033575373,6.248738815723573,2,-2.290000915527372,5.239997863769503,7.409996032714815,-2.920005798339872,23.0,2,0.050357565350181765,-1.5144495159974258,202.6100006103516,-1.4219727105144548,198.3600006103516,-2.7577917641920133,193.25,0.050357565350181765
3243,2021-02-04,209.25,209.67999267578125,203.1000061035156,203.2400054931641,14534800.0,0.039183548697520276,-1.0922078205622614,-3.514602871496557,58.30150561860147,33.89119079188295,-9.217513250878739,-3.9935522189088886,-0.3830511810426174,-5.76055518405326,15.697211958066537,8.319992065429659,-7.183423793090583,5.267500305175787,-6.833792140837005,17.36879275118858,-0.783145917830609,11.318146528182183,-15.983018103027348,97.45113929912662,59.29708725444083,6.050646223006399,2,-8.0050048828125,-2.6500015258789062,-0.1100006103515625,-10.810005187988281,14.020004272460909,3,0.029438488229913462,-1.0485683397683387,201.3600006103516,-1.5144495159974258,202.6100006103516,-1.4219727105144548,198.3600006103516,0.029438488229913462
3244,2021-02-05,208.7700042724609,210.1300048828125,208.66000366210938,209.97999572753903,10284000.0,-0.0022938863920625163,-1.055956293482518,-0.20132987704096106,58.02773947724976,37.672876265886245,-8.581806038769145,-4.1218283204669035,0.11860848458402984,-5.27365310896576,15.673443447866491,1.470001220703125,-7.125741273245637,5.03950424194332,-6.391446207151887,16.470454691038526,-0.6759709826042979,10.754979466490937,-14.846501944335927,90.99933451081479,47.010286456438564,5.715475224547609,2,-7.300003051757784,-2.1700057983398153,0.9999961853027628,-10.33000946044919,15.929992675781278,4,0.05508454167099419,-1.0922078205622614,209.25,-1.0485683397683387,201.3600006103516,-1.5144495159974258,202.6100006103516,0.05508454167099419
3245,2021-02-08,206.88999938964844,210.6499938964844,205.91000366210938,210.0,8637100.0,-0.009005148461648349,1.1496610879095255,2.570266589321294,55.62002748747369,40.609055611727335,-6.454013624309738,-3.073582266652238,1.9498768620706244,-3.404150490129325,15.625905318394008,4.739990234375028,-6.754122993002625,3.587499237060541,-6.565422396808543,13.740420870929626,-1.488961579874001,8.663960053995083,-11.994106908242202,64.69486702638251,16.031868261495234,5.076460816934548,2,-5.160003662109375,-0.3600006103515625,5.627498626708984,-7.0800018310546875,16.13000488281247,0,0.06510706781594733,-1.055956293482518,208.7700042724609,-1.0922078205622614,209.25,-1.0485683397683387,201.3600006103516,0.06510706781594733
3246,2021-02-09,206.5200042724609,207.6300048828125,203.6999969482422,205.75999450683597,7619400.0,-0.0017883663699505004,1.6375794939016273,-0.24437608246611556,50.59930659452413,43.46210487654247,-6.008895474967687,-3.378497285411015,2.2268231562100596,-3.0427643905748596,15.758025012643543,3.9300079345703125,-5.922514459294035,3.536003875732405,-5.709672022166245,12.781679773631055,-1.0868340732169202,8.15884182468173,-10.363783677848431,57.290688665415544,8.836185872589695,4.622837948949327,2,-4.790008544921847,0.009994506835965922,5.997493743896513,-6.710006713867159,14.139999389648466,1,0.08062170032941762,1.1496610879095255,206.88999938964844,-1.055956293482518,208.7700042724609,-1.0922078205622614,209.25,0.08062170032941762
3247,2021-02-10,206.44000244140625,207.97000122070312,205.94000244140625,207.97000122070312,8467600.0,-0.0003873805413499021,1.6535952927096838,-2.0131304208160836,51.55651726863255,45.9601811931751,-4.616215550704169,-3.677646312675364,2.207381879790347,-2.9741595754209413,16.958849815330694,2.029998779296875,-4.965509669738367,3.5770019531250057,-5.404449522679613,12.558453428929624,-0.9137237847772894,8.0677276910273,-9.124279982644026,44.238433617086685,-4.398787436135201,4.490725737902309,2,-4.7100067138671875,-0.8050003051757812,6.077495574951172,-6.6300048828125,0.4599914550781534,2,0.09547564048625912,1.6375794939016273,206.5200042724609,1.1496610879095255,206.88999938964844,-1.055956293482518,208.7700042724609,0.09547564048625912
3248,2021-02-11,210.66000366210938,211.58999633789062,207.19000244140625,207.3300018310547,8411100.0,0.020441780521199604,-1.437669336602067,-2.1764735214919715,60.07932718923214,50.11936988674508,-7.69526950936293,-8.21569681708192,-2.044121515010488,-7.1386617414769376,17.985059034740633,5.149993896484375,-4.199059157855743,7.731503295898449,-1.4656581354006448,16.928664727197543,3.132922580248902,12.330084011547996,-12.277539488329381,88.2130196739763,35.364066824231564,4.598580715649552,2,-7.355003356933594,-6.170005798339844,1.9374961853027344,-10.850006103515625,-2.660003662109375,3,0.06503368798102027,1.6535952927096838,206.44000244140625,1.6375794939016273,206.5200042724609,1.1496610879095255,206.88999938964844,0.06503368798102027
3249,2021-02-12,209.9600067138672,211.1300048828125,207.67999267578125,209.3600006103516,6911000.0,-0.00332287542045695,1.3469451306857108,0.1801819139917893,60.55975224198753,53.16427797060942,-4.88991472982525,-7.249435898864675,-1.411812210937569,-6.304282203447627,17.74406244663532,3.45001220703125,-2.5113080629015485,6.626506042480457,-3.072238664287653,16.325250749248568,1.777133689096388,11.475878395864527,-10.256789323676117,79.34106780588652,24.532843584237362,4.849372353384061,2,-4.165008544921875,-5.4950103759765625,2.637493133544922,-10.150009155273438,-1.810012817382784,4,0.06339301358821414,-1.437669336602067,210.66000366210938,1.6535952927096838,206.44000244140625,1.6375794939016273,206.5200042724609,0.06339301358821414
3250,2021-02-16,207.8999938964844,211.0500030517578,207.3500061035156,210.66000366210938,9652700.0,-0.009811453379262702,1.0903887102475183,-4.599969482732483,56.762340960858666,54.7166230600735,-1.4911524040953452,-4.946041721481748,0.5880626780196678,-4.170159233994156,17.296525170305088,3.699996948242216,-1.1252397957739504,4.2509933471679915,-5.61798070251254,14.119967396848523,-0.68349367767226,9.185480372008243,-7.008098611523366,53.23190460258527,-1.5218755716676426,4.934487024840261,2,-1.6149978637695597,-3.4349975585937784,5.070007324218722,-8.089996337890653,0.17001342773434658,1,0.08080809785940968,1.3469451306857108,209.9600067138672,-1.437669336602067,210.66000366210938,1.6535952927096838,206.44000244140625,0.08080809785940968
3251,2021-02-17,207.50999450683597,208.27999877929688,205.05999755859372,205.25999450683597,8373200.0,-0.0018758989951804805,-1.4301951977888272,-0.8152145068553821,66.99185660546203,57.6109303826691,-0.37212672431169835,-4.316619730717605,0.9808188358927907,-3.624695597947408,17.181716606536,3.2200012207031534,1.1726318457031084,3.568494415283226,-6.398547355066825,13.535536185633276,-1.4150264698918136,8.552015300458265,-5.548289116581969,37.51910269891413,-22.235433542933265,4.983520885175026,2,-0.16499328613284092,-3.6749954223633097,6.0475044250488,-7.699996948242216,0.4600067138671591,2,0.07474343490050073,1.0903887102475183,207.8999938964844,1.3469451306857108,209.9600067138672,-1.437669336602067,210.66000366210938,0.07474343490050073
3252,2021-02-18,209.3500061035156,209.6999969482422,204.9600067138672,205.8800048828125,7328600.0,0.008867098671813789,1.2733859281919175,1.5422227647569318,65.68047108312831,58.4308154342832,-1.072333069286998,-6.212072385968895,-0.9842592986482828,-5.299360285314805,17.65349133836443,4.739990234375,2.8098704737428193,5.241505432128889,-4.980139425809341,15.46315029006712,0.1306830031597599,10.352327861098019,-6.425471618497937,66.2142723985791,3.490125221952084,5.110822428969119,2,-1.7050094604491903,-6.550010681152315,4.98749542236331,-9.540008544921847,4.179992675781278,3,0.05402434788084709,-1.4301951977888272,207.50999450683597,1.0903887102475183,207.8999938964844,1.3469451306857108,209.9600067138672,0.05402434788084709
3253,2021-02-19,204.72999572753903,209.52999877929688,203.75999450683597,209.33999633789062,15011500.0,-0.022068355582909094,1.312624417093483,-1.3285299678994078,66.33464137316827,59.353804533829695,3.1727348752109776,-1.7121354592920568,3.4553881124489294,-0.5668125995693742,18.224971601478916,5.770004272460909,3.596880107625452,0.6419952392577954,-9.572581274699019,10.85657175321461,-4.465293017720597,5.749283496236188,6.860000610351591,13.161463433822398,-54.622122007902966,5.107288256978407,2,2.915000915527372,-2.5299987792968466,8.457504272460966,-4.919998168945284,9.779998779296932,4,0.010599317218925153,1.2733859281919175,209.3500061035156,-1.4301951977888272,207.50999450683597,1.0903887102475183,207.8999938964844,0.010599317218925153
3254,2021-02-22,208.32000732421875,210.6499938964844,203.1100006103516,203.5500030517578,8337700.0,0.01753534739216911,-1.6690198471963302,-1.0347079481399772,64.81260350842794,60.37520186949128,-0.5451499190127436,-5.065687133266351,-0.28085777935325495,-4.071287906710182,18.191758951062535,7.5399932861328125,4.74557444497583,3.917006683349598,-6.416915433901352,14.250928800600548,-1.2499543752758768,9.083967741975073,3.113388977050789,65.61719284489837,-3.9950333871477994,5.16696105862548,2,-0.9700088500976562,-6.1200103759765625,4.832492828369141,-8.510009765625,3.5799865722656534,0,-0.001536133414783869,1.312624417093483,204.72999572753903,1.2733859281919175,209.3500061035156,-1.4301951977888272,207.50999450683597,-0.001536133414783869
3255,2021-02-23,212.1100006103516,213.91000366210938,206.5500030517578,207.3999938964844,10571700.0,0.018193131494250947,-1.2964162014830127,0.9874219067391325,64.32447256917987,61.900220311119696,-3.9301101621854,-8.410295418323841,-4.073221294865817,-7.738786727091139,17.029332608547115,7.3600006103515625,4.484013475695463,7.150499725341831,-3.597712174945741,17.898711625629403,1.776393775198045,12.524605675485617,-9.0,83.33330978582623,15.010861742169823,5.374105950143782,2,-3.599998474121122,-8.750000000000028,-1.0850028991699503,-12.300003051757841,-0.38000488281255684,1,-0.018669589847117862,-1.6690198471963302,208.32000732421875,1.312624417093483,204.72999572753903,1.2733859281919175,209.3500061035156,-0.018669589847117862
3256,2021-02-24,219.42999267578125,220.52999877929688,211.2899932861328,212.3600006103516,12039000.0,0.034510358042365796,-1.0065143881495129,1.5010577468210842,73.03081822138572,64.28625375031449,-10.310495423729208,-15.134251213102857,-11.247064767410677,-14.900937911329834,16.6359459588589,9.240005493164062,4.454108377963166,13.59949188232423,1.1664119955599404,26.03257176908852,7.382951938942085,19.816031825706375,-16.31999206542966,93.68538335740693,25.014649189852562,6.2165399433821396,2,-7.609992980957031,-12.759994506835938,-9.502494812011719,-17.289993286132812,-2.569992065429659,2,-0.051770431257077254,-1.2964162014830127,212.1100006103516,-1.6690198471963302,208.32000732421875,1.312624417093483,204.72999572753903,-0.051770431257077254
3257,2021-02-25,213.75,220.4499969482422,212.5800018310547,219.2899932861328,11404300.0,-0.025885215628538627,1.0025431313129352,-0.7835925747670743,56.07779257950065,63.84163879367766,-3.89403241523695,-8.406157459678639,-5.439746448011391,-9.14849984351963,15.28706202747489,7.8699951171875,4.574679333419624,6.980499267578125,-4.819550754535129,18.78054928969138,1.0804742565214838,12.880524278634766,-9.94319946289059,61.07922220460613,-3.7877731887267956,5.900025011056633,2,-1.9300003051757812,-7.0800018310546875,-4.5749969482421875,-10.974998474121094,5.2899932861328125,3,-0.027040929961622773,-1.0065143881495129,219.42999267578125,-1.2964162014830127,212.1100006103516,-1.6690198471963302,208.32000732421875,-0.027040929961622773
3258,2021-02-26,212.38999938964844,215.2100067138672,210.7400054931641,214.0500030517578,11730000.0,-0.006362575954861116,1.2462255687525257,0.29964001333079937,54.77571607558697,63.198968108522045,-2.5287499098956516,-6.250618007281162,-3.998158464228368,-7.6930487970737715,14.244143257597802,4.470001220703097,5.019326334153277,4.911998748779297,-6.418929845493324,16.242927343051917,-0.7534655483570134,10.577463045915607,-7.914270922851529,53.27209962536246,-7.946906922751438,5.665464297136317,2,-0.5699996948242188,-5.720001220703125,-3.227497100830078,-6.430000305175781,6.259994506835966,4,0.005367481486531878,1.0025431313129352,213.75,-1.0065143881495129,219.42999267578125,-1.2964162014830127,212.1100006103516,0.005367481486531878
3259,2021-03-01,216.6300048828125,217.8000030517578,214.7899932861328,214.97000122070312,6982000.0,0.019963301028055547,-1.9801788735798889,-1.0,62.096372875150536,63.79163832122114,-6.3956923946286395,-9.116659523727748,-8.14140930688123,-11.845190852306416,12.660075094042075,5.410003662109375,5.57672589695261,7.98300399780274,-1.8988685749264107,17.86487657053189,3.0420677114381647,12.923940284167315,-11.512105603515579,72.1030394250993,10.855935242877266,4.940936286364582,3,-4.810005187988281,-9.960006713867188,-7.467502593994141,-8.720008850097656,2.639999389648409,0,-0.00978631919951889,1.2462255687525257,212.38999938964844,1.0025431313129352,213.75,-1.0065143881495129,219.42999267578125,-0.00978631919951889
3260,2021-03-02,215.7700042724609,217.92999267578125,214.82000732421875,216.9600067138672,6155200.0,-0.003969905326904333,-1.012937888260101,-0.7168673591322903,61.34968475178184,63.16473033747889,-4.807489454527399,-7.257568161756154,-7.189751162111321,-10.852097227564002,10.997780209488123,3.1099853515625,5.375941048752907,6.252503204345686,-2.850458344553118,15.35546475324449,1.701022429896284,10.803983978795088,-10.03562101316399,51.378980886755585,-9.940267771229216,4.551480774449403,3,-3.9500045776366903,-9.100006103515597,-6.922500610351534,-7.860008239746065,4.929992675781278,1,-0.017935812667870588,-1.9801788735798889,216.6300048828125,1.2462255687525257,212.38999938964844,1.0025431313129352,213.75,-0.017935812667870588
3261,2021-03-03,214.8500061035156,217.19000244140625,212.8600006103516,215.1499938964844,6484600.0,-0.004263790845476345,-1.023365918700592,0.25209006513826815,60.11060138448013,62.54585592651799,-3.0584447610443988,-5.663956512569513,-6.2807081145909365,-9.835258310768353,10.189124975098723,4.330001831054659,5.189813743872435,4.720504760742159,-4.06746223028901,13.508471751773328,0.32652126522657454,9.114488256257744,-8.52379822341868,42.327540959905505,-20.27853557362598,4.393983495515591,3,-3.030006408691378,-8.180007934570284,-8.680007934570284,-6.780006408691378,7.6699981689453125,2,-0.014521807248510488,-1.012937888260101,215.7700042724609,-1.9801788735798889,216.6300048828125,1.2462255687525257,212.38999938964844,-0.014521807248510488
3262,2021-03-04,211.5,217.0200042724609,208.6699981689453,215.97000122070312,10658900.0,-0.015592301644625328,1.5418559497598676,14.900610376395957,51.03142888405577,60.84549898328327,0.7024840351022306,-1.5972274616971731,-2.9850014541369205,-6.415051593206641,9.04447964323842,8.350006103515597,5.285924621140936,0.8634986877441406,-6.905100350229418,8.6320977257177,-3.0208008312426387,4.74779820673092,-4.605640483935076,30.561592978975487,-27.61545703454261,3.884299518986783,3,0.31999969482421875,-4.8300018310546875,-5.724998474121094,-3.4300003051757812,9.970001220703125,3,0.025342792483931786,-1.023365918700592,214.8500061035156,-1.012937888260101,215.7700042724609,-1.9801788735798889,216.6300048828125,0.025342792483931786
3263,2021-03-05,215.41000366210938,216.1000061035156,209.6300048828125,213.72999572753903,7582000.0,0.018487014950871794,3.2287412549055405,-0.3758405986086236,56.20304140432144,59.88888097171588,-1.713427574694009,-5.293476243509332,-6.830842195119033,-10.289845293019425,8.998739846383518,6.470001220703097,5.123407011008936,4.465502166748053,-3.555975959935921,12.486980293432026,0.45476310340606574,8.47624123009004,-7.970218575515162,72.78627960511682,16.572254817326197,4.010739063341993,3,-1.8700027465820312,-8.740005493164062,-10.529998779296875,-8.235000610351562,5.610000610351534,4,0.016851536893882635,1.5418559497598676,211.5,-1.023365918700592,214.8500061035156,-1.012937888260101,215.7700042724609,0.016851536893882635
3264,2021-03-08,220.2700042724609,226.1300048828125,215.80999755859372,216.97999572753903,14750400.0,0.022561629115307458,-2.6660740226794837,1.9583291704888817,63.23561248509792,59.76789651792899,-5.2524044615442165,-9.747511252727719,-11.466689201342916,-15.082185612721133,9.597432792363389,10.720001220703125,5.06182509133609,8.75050277709957,-0.2085689878291248,17.709574542028264,4.270966894635222,13.230038659563917,-12.306610638158588,66.437581002203,9.439595998098639,4.47953588246434,3,-2.870002746582003,-10.800003051757784,-16.395000457763643,-13.095001220703097,1.709991455078125,0,-0.007354657214119098,3.2287412549055405,215.41000366210938,1.5418559497598676,211.5,-1.023365918700592,214.8500061035156,-0.007354657214119098
3265,2021-03-09,220.3600006103516,225.0,220.19000244140625,222.05999755859372,9228600.0,0.00040857282491968405,-3.7156994008661637,-0.5167150556086166,63.83803541299274,58.74647620588533,-4.524912490972497,-9.250927033874603,-11.309456347104515,-15.070099980073593,9.806756126080547,4.80999755859375,5.391260785256577,8.166999053955095,-1.335451388286657,17.669449496196847,3.415773832834219,12.918224275075971,-11.306610301138647,66.95302374724619,7.1816418872528445,4.75122522112088,3,-2.9599990844726847,-9.784996032714872,-17.060001373291044,-13.760002136230497,5.919998168945284,1,-0.00494643462911426,-2.6660740226794837,220.2700042724609,3.2287412549055405,215.41000366210938,1.5418559497598676,211.5,-0.00494643462911426
3266,2021-03-10,223.1699981689453,224.19000244140625,219.3999938964844,220.72000122070312,7822900.0,0.012751849477267152,1.1336314854022038,-1.4411772625683763,64.57804788619137,59.690949017739854,-7.541688120762416,-11.330513270012887,-13.944083701026841,-17.726788692116088,9.645726641763178,4.790008544921847,5.6979256528722715,10.14449691772461,-0.14969278270672248,20.43868661815594,4.9974020675089434,15.291591767940275,-13.092010985316392,83.04693255635306,23.095377949382218,5.147094850215664,3,-5.769996643066406,-10.104995727539062,-19.869998931884766,-16.56999969482422,3.2400054931640625,2,-0.011067801411340561,-3.7156994008661637,220.3600006103516,-2.6660740226794837,220.2700042724609,3.2287412549055405,215.41000366210938,-0.011067801411340561
3267,2021-03-11,226.1499938964844,228.22999572753903,223.80999755859372,224.52999877929688,10053400.0,0.013353030210105477,-1.8888899970080246,0.6612233204412091,73.40472108857605,61.76083846362753,-9.585820227671462,-13.44764241892301,-16.837160945173082,-20.4922777749766,9.741929382399464,5.059997558593722,5.889636502766223,12.138993072509805,0.7805420382981083,23.497444106721503,6.459767555403971,17.81821858961564,-15.108885650904455,88.81718895230343,21.999085491306985,5.679225517105843,3,-7.699996948242216,-11.54499816894537,-22.85499572753909,-19.54999542236331,-0.3600006103515909,3,-0.016051247941598623,1.1336314854022038,223.1699981689453,-3.7156994008661637,220.3600006103516,-2.6660740226794837,220.2700042724609,-0.016051247941598623
3268,2021-03-12,224.3600006103516,226.5399932861328,223.4199981689453,225.27999877929688,8172400.0,-0.007915071122894468,-1.2285655119045673,-0.5679018159897246,68.2438602952279,62.4438926214139,-6.614953821460347,-11.150338199217657,-15.03535065107269,-18.507345393132397,10.499167122762177,3.1199951171875,4.970433109226946,9.663999938964878,-2.4695253073520007,21.797525185281756,3.5972373158064386,15.730762562123317,-11.943781366214921,68.84061443049248,1.793331137557658,6.06676262315844,3,-5.910003662109403,-8.694999694824276,-21.525001525878935,-17.760002136230497,-1.080001831054716,4,-0.012881081216734147,-1.8888899970080246,226.1499938964844,1.1336314854022038,223.1699981689453,-3.7156994008661637,220.3600006103516,-0.012881081216734147
3269,2021-03-15,223.2700042724609,227.08999633789062,221.7400054931641,224.22999572753903,9306100.0,-0.004858247169394869,-1.66169426161689,1.0434710497072952,63.52400542304876,62.685483807110224,-5.010980005445958,-9.499086244005582,-14.074588999060666,-17.174237362763876,11.16566105699253,5.349990844726534,5.296558041479386,7.9085037231444915,-4.585980643330203,20.402988089619186,1.6612615399071444,14.155745906381838,-9.58868290965205,43.82796798938243,-20.285176001515012,6.247242183237353,3,-4.820007324218722,-7.600006103515597,-19.347507476806612,-16.670005798339815,4.179992675781278,0,-0.01007748446698764,-1.2285655119045673,224.3600006103516,-1.8888899970080246,226.1499938964844,1.1336314854022038,223.1699981689453,-0.01007748446698764
3270,2021-03-16,224.6999969482422,225.5800018310547,222.3000030517578,223.7100067138672,8949300.0,0.006404768434707497,1.3854536576704546,-1.0312490065804114,57.449826510446236,62.38984215443979,-5.633459206796175,-10.125048245859631,-15.6317921335513,-18.361990840848705,11.810933911842092,3.279998779296875,5.877803580361075,8.49849624633788,-4.1419075726607275,21.138900065336486,2.178294336838576,14.818698155837183,-9.854781636254927,60.02267217111966,-0.3353332738829806,6.320201909499297,3,-6.25,-9.029998779296875,-20.664997100830078,-18.099998474121094,2.8700103759765625,1,-0.012105034524453884,-1.66169426161689,223.2700042724609,-1.2285655119045673,224.3600006103516,-1.8888899970080246,226.1499938964844,-0.012105034524453884
3271,2021-03-17,223.0200042724609,226.2400054931641,221.75999450683597,225.0500030517578,8675600.0,-0.007476603020018069,1.0317493270221942,-2.0505240443896713,64.77527928660605,63.916936643612054,-2.9867675278731554,-7.613873936263644,-14.069883559418855,-16.458724732993204,12.133998803342152,4.480010986328125,5.77152767480149,6.043003082275362,-6.250562048494089,18.336568213044814,-0.10377948310934926,12.189785647660074,-7.104006527229501,19.72266109919803,-38.8692796962501,6.146782565384722,3,-4.090003967285128,-7.350006103515597,-18.89000701904294,-16.420005798339815,6.979995727539091,2,0.01461749818125413,1.3854536576704546,224.6999969482422,-1.66169426161689,223.2700042724609,-1.2285655119045673,224.3600006103516,0.01461749818125413
3272,2021-03-18,220.66000366210938,222.5200042724609,219.5800018310547,221.42999267578125,9321800.0,-0.010582013116044786,-1.006832621601897,0.3793051609314579,62.77418816545115,64.64706406151535,0.9043223615633451,-4.598900108100736,-11.753051858801712,-13.879881922224826,12.587535642327433,3.4400024414062216,5.7264315391617515,3.1175025939941463,-8.731311987030011,14.966317175018304,-2.8069046965179325,9.041909884506225,-3.758886078293358,14.380860466297557,-43.029892533712776,5.924407290512077,3,1.3599929809570028,-4.9900054931640625,-16.530006408691406,-14.060005187988281,9.67999267578125,3,0.026058188636690183,1.0317493270221942,223.0200042724609,1.3854536576704546,224.6999969482422,-1.66169426161689,223.2700042724609,0.026058188636690183
3273,2021-03-19,206.8999938964844,220.1699981689453,206.8800048828125,219.1199951171875,32209700.0,-0.06235842262875735,-1.1680286756195004,15.870357893068014,38.386232188662724,61.88602180635588,14.896797245900586,9.83632973076351,1.8639360832095804,0.020858819987353172,12.840284455567733,13.779998779296875,5.480525582485086,-10.751007080078097,-22.136507132215883,0.6344929720596895,-16.44375710614699,-5.058257054009204,21.33000183105463,0.09890659140719636,-53.16264943318623,5.692750026068892,3,10.655006408691378,8.770004272460909,-3.217494964599638,-0.29999542236330967,23.01000976562497,4,0.09130014474093895,-1.006832621601897,220.66000366210938,1.0317493270221942,223.0200042724609,1.3854536576704546,224.6999969482422,0.09130014474093895
3274,2021-03-22,208.0,212.2899932861328,206.22999572753903,206.5500030517578,11371600.0,0.005316607713705235,-4.799008549254821,-0.11865767621901757,40.77853526454434,59.32385512319496,13.26858803845846,9.181880014665978,0.5923783181169995,-0.8517135864107672,13.379992121812851,6.059997558593778,6.003065999405692,-9.635000610351568,-21.076475592574837,1.8064743718717011,-15.355738101463203,-3.9142631192399335,19.802995910644512,8.845594246043968,-42.809480274890944,5.720737491111629,3,9.229995727539034,7.6699981689453125,-4.102500915527344,-1.4000015258789062,25.449996948242188,0,0.07346153259277344,-1.1680286756195004,206.8999938964844,-1.006832621601897,220.66000366210938,1.0317493270221942,223.0200042724609,0.07346153259277344
3275,2021-03-23,208.1499938964844,209.9600067138672,207.5,209.0500030517578,8820700.0,0.0007211245023288626,-1.2363728420921216,-0.620697275511151,41.90036922150642,56.80411304934107,12.521200965153469,9.191240644952671,0.21616850767713913,-0.7230313531905495,14.441726530714316,2.4600067138671875,5.9792197189768785,-9.2870063781738,-21.255962328819862,2.681949572472263,-15.271484353496845,-3.302528402850754,18.79008200683589,9.595188565293505,-41.45356649301535,5.984477975323032,3,9.08000183105463,7.520004272460909,-3.0199966430664347,-1.5499954223633097,28.710006713867188,1,0.09272161238378862,-4.799008549254821,208.0,-1.1680286756195004,206.8999938964844,-1.006832621601897,220.66000366210938,0.09272161238378862
3276,2021-03-24,208.07000732421875,211.13999938964844,207.92999267578125,208.75,10101600.0,-0.0003842737190058454,-5.687360925678683,0.755539731787149,45.49751148115746,53.70331198185011,11.436691225606978,8.829207060699389,0.14687463223600616,-0.21526645838565628,14.34309272079297,3.2100067138671875,5.1318276548157655,-8.798993682861322,-21.42963004611596,3.8316426803933155,-15.114311864488627,-2.4836755012340177,18.041665372070298,11.29533843770332,-40.595680500046406,6.315318181627318,3,8.589988708496094,7.5999908447265625,-2.6950111389160156,-1.4700088500976562,25.48999023437497,2,0.09371845683464941,-1.2363728420921216,208.1499938964844,-4.799008549254821,208.0,-1.1680286756195004,206.8999938964844,0.09371845683464941
3277,2021-03-25,207.97000122070312,208.82000732421875,205.77999877929688,207.6699981689453,8390800.0,-0.00048063680489895955,2.039985351674258,-0.4411857104389193,39.14817775704499,50.47045836649646,9.707515815800178,8.931932537866857,0.22327915161076817,0.25241073218580823,14.356973833994447,3.040008544921875,4.1782598891207385,-8.609999847412098,-21.793524187244202,4.573524492420006,-15.20176201732815,-2.018237677496046,17.346404396835936,15.218919626790575,-32.623286916465595,6.591762169916057,3,8.464996337890625,7.6999969482421875,-2.3800010681152344,-1.3700027465820312,24.639999389648466,3,0.10592873323070306,-5.687360925678683,208.07000732421875,-1.2363728420921216,208.1499938964844,-4.799008549254821,208.0,0.10592873323070306
3278,2021-03-26,213.52999877929688,213.6999969482422,207.6999969482422,208.25,7399900.0,0.02673461329018001,1.1352331718760182,17.599816896393875,40.365905951151845,47.89733620295235,2.7376164509885257,3.6487955458595422,-5.311995705685035,-4.853395950498509,14.426870412109599,6.0,3.0073739504470893,-3.1070022583007812,-16.22393917252549,10.009934655923928,-9.665470715413136,3.4514661988115733,10.614222427947652,97.8535579766687,50.20045736658038,6.558468457112353,3,2.4800033569335938,2.1399993896484375,-8.307502746582031,-6.930000305175781,18.5,4,0.07872429005148107,2.039985351674258,207.97000122070312,-5.687360925678683,208.07000732421875,-1.2363728420921216,208.1499938964844,0.07872429005148107
3279,2021-03-29,214.50999450683597,215.2899932861328,211.1199951171875,212.4499969482422,7792300.0,0.004589499054659774,1.3038694992412747,0.3901511429644882,41.845536831698865,46.163526238647094,0.42950349276955535,2.6370324878291456,-6.013909161286051,-5.417271580440541,13.975443145539524,4.1699981689453125,1.0491650701642925,-2.021006011962868,-15.172400152123743,11.130388128198007,-8.596703082043291,4.554691058117555,8.532373354731703,91.79811535394504,44.66189218091621,6.575697070080434,3,1.5000076293945028,1.1600036621093466,-9.587497711181669,-7.909996032714872,14.700012207031222,0,0.07179156938900877,1.1352331718760182,213.52999877929688,2.039985351674258,207.97000122070312,-5.687360925678683,208.07000732421875,0.07179156938900877
3280,2021-03-30,211.8999938964844,214.1499938964844,211.41000366210938,213.00999450683597,5498000.0,-0.012167268086282101,-1.6220239616263092,-0.5388358863441008,34.20239067412092,42.76653861503763,1.154263851232912,5.209320507637642,-3.1417168836441363,-2.45958495451427,13.478480048462737,3.099990844726591,-0.6444594704767894,-4.437506103515602,-17.748951951872783,8.873939744841579,-11.093229027694207,2.2182168206630024,10.106631820147015,64.353298130597,20.860674103858827,6.655722924178595,3,2.250007629394503,5.105003356933565,-7.124996185302763,-5.29999542236331,19.420013427734347,1,0.1016989319135384,1.3038694992412747,214.50999450683597,1.1352331718760182,213.52999877929688,2.039985351674258,207.97000122070312,0.1016989319135384
3281,2021-03-31,211.72999572753903,214.1100006103516,211.5500030517578,212.5500030517578,13180000.0,-0.0008022566014249666,-3.339005844928409,0.7387449309231131,28.05841251797648,38.90923020976267,-0.49801507229793174,5.4110161874396,-2.7083535073771543,-2.0292546492247254,13.390257712723747,2.5599975585937784,-2.0870359875862334,-4.451503753662138,-17.908679804627013,9.005672297302738,-11.18009177914459,2.277084271820314,9.3030323728523,62.56572434363874,23.78162810190254,6.728588025482444,3,1.2450027465820597,5.275001525878935,-5.7949943542480185,-5.12999725341794,20.389999389648466,2,0.11868892169227951,-1.6220239616263092,211.8999938964844,1.3038694992412747,214.50999450683597,1.1352331718760182,213.52999877929688,0.11868892169227951
3282,2021-04-01,216.8600006103516,217.7400054931641,212.3000030517578,213.77999877929688,6138400.0,0.024228994409530857,1.247929507085532,-3.7560662448826734,39.640878738089135,39.048635381921166,-6.955144353247562,0.7411577721809692,-7.650186719504745,-6.925053130871419,14.317284242030853,6.010009765625057,-3.26844522258142,0.41050109863283524,-12.866399979074117,13.687402176339788,-6.227949440220641,7.0489516374863115,3.257845730774079,91.23501858713463,53.92912173066317,6.638450538853471,4,-5.099998474121122,0.14499664306637783,-7.615001678466825,-10.190002441406278,9.110000610351534,3,0.07700819377128121,-3.339005844928409,211.72999572753903,-1.6220239616263092,211.8999938964844,1.3038694992412747,214.50999450683597,0.07700819377128121
3283,2021-04-05,219.0399932861328,220.50999450683597,217.30999755859372,218.6000061035156,10440500.0,0.01005253467511591,-1.1192002789019728,0.14285289644342408,44.32822006059332,39.44304480370438,-8.08187630557319,-1.2152478651059369,-9.584749493081006,-8.86903790746058,15.457814141738952,3.649993896484375,-4.633449068647792,2.408994293212885,-10.907262101211046,15.725250687636816,-4.2491339039990805,9.06712249042485,-13.259994506835938,84.34503390571375,45.886917132447024,6.658128197211972,4,-5.894996643066406,-2.0349960327148438,-9.794994354248047,-12.3699951171875,6.440002441406222,0,0.06195219019429121,1.247929507085532,216.8600006103516,-3.339005844928409,211.72999572753903,-1.6220239616263092,211.8999938964844,0.06195219019429121
3284,2021-04-06,218.6499938964844,219.3999938964844,215.33999633789062,217.6199951171875,7828100.0,-0.0017804939810189824,2.2094857845915814,2.3409745101438357,41.65516469186289,39.415799855966206,-6.730040532815991,-1.0043310345098178,-8.848209638876,-8.469795494146638,14.887864346377317,4.059997558593778,-5.874027110320185,2.099995422363321,-11.142563640508655,15.342554485235297,-4.521284109072667,8.721274953799309,-12.575395202636741,79.56041228954174,42.01949189830646,6.621279531435992,4,-5.504997253417997,-1.6449966430664347,-9.404994964599638,-11.979995727539091,1.9800109863280966,1,0.06119371258316608,-1.1192002789019728,219.0399932861328,1.247929507085532,216.8600006103516,-3.339005844928409,211.72999572753903,0.06119371258316608
3285,2021-04-07,219.2700042724609,221.0399932861328,218.63999938964844,219.1199951171875,5614300.0,0.0028356295142182297,-3.324310949206131,0.145640129181326,44.671782125840984,39.324052149819934,-6.2657009925570435,-1.8026088474374262,-9.073802348464795,-9.086923061025885,14.385104131196936,2.399993896484375,-4.96037100659035,2.7745056152343466,-10.41088039950455,15.959891629973242,-3.818187392135087,9.36719862260378,-12.90669766235348,81.34888477270943,39.83751846574785,6.592693007369444,4,-5.860008239746065,-2.2650070190429403,-10.025005340576143,-12.600006103515597,4.470001220703182,2,0.04533224904330746,2.2094857845915814,218.6499938964844,-1.1192002789019728,219.0399932861328,1.247929507085532,216.8600006103516,0.04533224904330746
3286,2021-04-08,220.6999969482422,222.82000732421875,218.1100006103516,219.97000122070312,11042000.0,0.006521606457417617,-1.1168584017693493,4.866341165701257,50.05836732712382,40.53629543538425,-6.387429228851801,-3.612342393252419,-10.117833699541961,-10.495948352747632,14.127094857203042,4.710006713867159,-4.131138625782029,4.32799835205077,-8.638616574019096,17.294613278120636,-2.1553091109841773,10.811305815085717,-13.749622871093749,79.8478182986457,33.46275139319907,6.483307463034937,4,-5.439994812011719,-3.6949996948242188,-11.454998016357422,-14.029998779296875,6.2400054931640625,3,0.048119667072161976,-3.324310949206131,219.2700042724609,2.2094857845915814,218.6499938964844,-1.1192002789019728,219.0399932861328,0.048119667072161976
3287,2021-04-09,222.5200042724609,222.6000061035156,219.50999450683597,221.0,5724900.0,0.008246521746194446,2.6785678604191268,2.082209820028807,84.991075109228,45.49464756405938,-6.622943397087823,-6.0272641109658025,-11.295818620421556,-12.213297994770102,13.283716439294546,3.0900115966796307,-3.2471010664507958,6.329505157470663,-6.153427848197595,18.81243816313892,0.08803865463653437,12.570971660304792,-14.617452200488259,95.98926990473431,41.94207593769464,6.241466502834123,4,-5.550003051757784,-5.51500701904294,-13.275005340576143,-15.850006103515597,3.919998168945341,4,0.04314214749417333,-1.1168584017693493,220.6999969482422,-3.324310949206131,219.2700042724609,2.2094857845915814,218.6499938964844,0.04314214749417333
3288,2021-04-12,221.47000122070312,221.91000366210938,219.22000122070312,220.2400054931641,6315200.0,-0.004718690596788422,1.5497646097439273,0.8092054409476449,80.24249633089997,49.76097639730395,-4.8368534813319,-5.486151632106129,-9.70753042493294,-11.10114786592817,12.457836159373555,3.300003051757784,-2.491888523900201,5.424002075195318,-6.723139334179564,17.5711434845702,-0.649568629492137,11.497572779882773,-12.6724018335957,81.95181656840946,21.270405281622914,6.0735707046874445,4,-4.3549957275390625,-4.465003967285156,-12.22500228881836,-14.800003051757812,4.100006103515625,0,0.020318778955148886,2.6785678604191268,222.5200042724609,-1.1168584017693493,220.6999969482422,-3.324310949206131,219.2700042724609,0.020318778955148886
3289,2021-04-13,221.0200042724609,221.6199951171875,220.22000122070312,221.0,4764000.0,-0.002031864115961124,1.295098370292547,0.016263692639756945,78.5113311929103,54.68419201050276,-3.7619034486045564,-5.495098413961983,-8.5531565560064,-10.62643671115697,11.964570865592368,1.399993896484375,-1.3903351370285861,5.086505126953085,-6.818189328955981,16.99119958286215,-0.8658421010014479,11.038852354907618,-11.381060409126803,61.78342917307764,-5.138627753304483,5.9523472279545375,4,-3.834999084472628,-4.01500701904294,-10.915004730224581,-14.350006103515597,3.569992065429716,1,0.020179130254563304,1.5497646097439273,221.47000122070312,2.6785678604191268,222.5200042724609,-1.1168584017693493,220.6999969482422,0.020179130254563304
3290,2021-04-14,221.97999572753903,223.1000061035156,220.07000732421875,221.0,4972600.0,0.00434345958067528,-1.133816173349575,48.98932112897741,79.65882774744446,60.41757148044365,-3.5108862401800423,-7.029731754974847,-8.94782897607729,-11.524106282692884,11.542306277812239,3.0299987792968466,-0.6371657687709842,6.182496643066372,-5.357064871724106,17.72205815785685,0.41271588567113326,11.952277400461611,-11.55018805655186,77.55492699334887,3.4478980600897557,5.769780757395239,4,-4.279991149902315,-4.974998474121065,-8.544994354248018,-12.509994506835909,4.460006713867216,2,-0.006081587848949854,1.295098370292547,221.0200042724609,1.5497646097439273,221.47000122070312,2.6785678604191268,222.5200042724609,-0.006081587848949854
3291,2021-04-15,226.27999877929688,227.6300048828125,223.8600006103516,223.88999938964844,8698100.0,0.01937112863555379,-2.0775583415855943,2.438785519657525,83.11031030810061,65.24750832155604,-6.179794271114702,-11.671379421362076,-12.757902092481743,-15.690164972578657,11.259552930252974,5.650009155273466,0.1609729971933973,10.319499969482422,-1.7304301044094927,22.369430043374336,4.294534932536465,16.34446500642838,-14.836575233707435,83.9476157472086,2.2928409739743216,6.02496503694596,4,-4.7949981689453125,-9.275001525878906,-12.292495727539062,-16.80999755859375,0.4900054931640341,3,-0.011225001325062656,-1.133816173349575,221.97999572753903,1.295098370292547,221.0200042724609,1.5497646097439273,221.47000122070312,-0.011225001325062656
3292,2021-04-16,226.41000366210938,227.8000030517578,225.75999450683597,227.1699981689453,6829400.0,0.0005745310390394831,1.0198061684657114,-0.31798941461141156,78.98290768501789,69.09802916871432,-5.378250312082997,-11.961809722804162,-12.346067676523887,-15.679958320893547,11.489552910585212,2.0400085449218466,1.5916062714020143,10.162004852294928,-2.612620910342997,22.936630614932852,3.774691970975965,16.54931773361389,-13.34792198279763,83.79954437052173,4.020564899242032,6.387312881318956,4,-4.840003967285156,-9.405006408691406,-11.177501678466797,-16.94000244140625,2.910003662109375,4,0.0023408805738454053,-2.0775583415855943,226.27999877929688,-1.133816173349575,221.97999572753903,1.295098370292547,221.0200042724609,0.0023408805738454053
3293,2021-04-19,225.7899932861328,227.5800018310547,225.0800018310547,225.75,6541600.0,-0.0027384407311872305,-2.62321564811641,-0.05262312526351717,75.80052742601298,72.89195836139766,-4.134887455218916,-10.386571623064441,-11.434608201740218,-14.862999467550054,11.701160464884374,2.5,3.347202977227255,8.597494506835943,-4.059772263162529,21.254761276834415,2.2688611218367214,14.926127891835165,-10.95936104212754,73.99727197178011,-4.085334942164266,6.32863338499923,4,-2.834991455078125,-8.999992370605469,-9.262496948242188,-15.269996643066435,3.2300109863280966,0,0.002878821801680642,1.0198061684657114,226.41000366210938,-2.0775583415855943,226.27999877929688,-1.133816173349575,221.97999572753903,0.002878821801680642
3294,2021-04-20,223.27999877929688,225.3800048828125,221.82000732421875,224.77999877929688,5799100.0,-0.011116500205813562,1.6370233062820716,-37.50629530713468,76.14889654321254,76.3894155188834,-1.0047156191268414,-7.033768554549567,-8.640847838110489,-12.23699189615644,11.527422288969642,3.9699859619140625,4.33796396661441,5.323500061035162,-6.83217536647976,17.479175488550084,-0.7543376527222847,11.401337774792609,-6.893042038361301,41.526432461561846,-36.71100197115263,6.07783771375746,4,-0.3249969482421875,-6.489997863769531,-6.222499847412109,-12.760002136230497,3.790008544921875,1,0.010256218906492531,-2.62321564811641,225.7899932861328,1.0198061684657114,226.41000366210938,-2.0775583415855943,226.27999877929688,0.010256218906492531
3295,2021-04-21,227.4499969482422,227.8699951171875,222.8699951171875,223.30999755859372,9490600.0,0.01867609365703715,1.008033851254255,-2.759999593098977,80.51241316235922,79.77319838946511,-4.349783681845707,-10.207043105252069,-12.412166320878157,-16.28982076771439,11.502075731759511,5.0,5.132904263626841,8.528498077392584,-3.411673658601444,20.46866981338661,2.558412209395584,14.498583945389584,-9.693474650007943,93.05786749795708,12.307739826785394,5.970085867997012,4,-3.904998779296875,-10.625,-10.389999389648438,-16.93000030517581,-0.5899963378905966,2,-0.01257419498230361,1.6370233062820716,223.27999877929688,-2.62321564811641,225.7899932861328,1.0198061684657114,226.41000366210938,-0.01257419498230361
3296,2021-04-22,227.57000732421875,230.92999267578125,226.88999938964844,227.3000030517578,7303000.0,0.000527634106778585,-6.412752852243298,0.0652184329147604,75.80722611596822,78.75277072354734,-3.7915189987047313,-9.266348450154396,-12.111954694746998,-16.310094823128566,11.891874462205068,4.0399932861328125,6.144269149648608,7.673508453369152,-3.7072316005927632,19.054248507331067,1.9831384263881944,13.36387848035011,-8.397598831331038,63.117554837931635,-15.632708022772533,5.6903700269809585,4,-2.4950103759765625,-9.215011596679688,-10.510009765625,-17.050010681152372,-0.2700042724609375,3,-0.00496552641580128,1.008033851254255,227.4499969482422,1.6370233062820716,223.27999877929688,-2.62321564811641,225.7899932861328,-0.00496552641580128
3297,2021-04-23,230.0,231.82000732421875,227.7100067138672,228.6100006103516,5345200.0,0.010678000604531501,-1.5768132441081226,5.148064424978703,76.09523511960346,78.29196392229218,-5.642233151565961,-10.499606338456175,-14.082245481135146,-18.626964742762908,12.013935619200586,4.25,7.1061623311273365,9.002001190185553,-1.7663662899785777,19.770368670349683,3.6178174501035016,14.386184930267603,-8.946378037849314,81.7999267578125,3.6021519428443582,5.38418374008206,4,-4.05499267578125,-11.199996948242188,-12.700000762939453,-19.480003356933622,-3.3699951171875,4,-0.014043459684952575,-6.412752852243298,227.57000732421875,1.008033851254255,227.4499969482422,1.6370233062820716,223.27999877929688,-0.014043459684952575
3298,2021-04-26,230.33999633789062,232.9499969482422,229.5200042724609,230.7700042724609,5650000.0,0.0014782449473504933,-2.314015288333184,-0.30935836214939033,77.89975090678666,78.22401055716735,-5.131315949354729,-10.029906901398277,-14.085155151751309,-18.84033426861157,13.158673835215614,3.4299926757812784,7.809051227764115,8.50149765014649,-2.435377193149293,19.438372493442273,3.033060228498613,13.969935071794367,-7.348425010567695,76.54983788378358,-1.4146180789044251,5.468437421647884,4,-3.8299942016601562,-10.974998474121094,-11.494998931884766,-19.819999694824247,-0.67999267578125,0,-0.0044281888941928305,-1.5768132441081226,230.0,-6.412752852243298,227.57000732421875,1.008033851254255,227.4499969482422,-0.0044281888941928305
3299,2021-04-27,229.91000366210938,231.16000366210938,228.9900054931641,231.02999877929688,6642100.0,-0.0018667738239888099,2.1449137549756334,2.604591746212159,75.62620954968189,77.77594186852704,-3.696374267764071,-8.84027428547418,-13.293555917910794,-18.29850155704611,14.596559450933471,2.169998168945284,7.44121167705913,7.301504516601568,-3.631367728701832,18.23437676190497,1.8350683939498538,12.767940639253283,-4.926747210602599,69.84134192548323,-7.377133771177554,5.466436122651706,4,-2.5250015258789062,-10.545005798339844,-13.297504425048828,-19.390007019042997,-1.800003051757784,1,-0.003871077271419887,-2.314015288333184,230.33999633789062,-1.5768132441081226,230.0,-6.412752852243298,227.57000732421875,-0.003871077271419887
3300,2021-04-28,233.4499969482422,236.2700042724609,230.6699981689453,230.9499969482422,10111400.0,0.015397299942352394,-2.6601376284032923,-2.2321525885558584,77.8749512946288,77.19423531147463,-6.077342576993658,-11.260339848008925,-16.356941540153798,-21.688647937083118,16.378100964679014,6.360000610351534,7.399368850686386,9.763997650146479,-0.971113578060681,20.49910887835364,4.396442036042913,15.131553264250044,-6.873392397388329,69.93597168178468,-6.662816251807072,5.367555614103579,4,-4.404991149902344,-12.424995422363281,-17.0,-22.93000030517581,-3.30999755859375,2,-0.027329148457594266,2.1449137549756334,229.91000366210938,-2.314015288333184,230.33999633789062,-1.5768132441081226,230.0,-0.027329148457594266
3301,2021-04-29,236.8600006103516,237.5,233.1499938964844,235.22999572753903,7411400.0,0.014606998101034163,1.9896911541083124,0.6520019531250227,79.31316710438492,77.2309308025154,-8.748773689264112,-13.376980606222475,-19.22831361076996,-24.893444551665226,18.31291454724009,4.350006103515597,7.567784128154727,11.917501068115257,1.1918815270344965,22.643120609196018,6.554691297574891,17.280310838655623,-8.344716115176311,93.46271880947103,18.518743632275886,5.362809770540375,4,-7.199996948242216,-15.220001220703153,-20.410003662109403,-26.340003967285213,-5.539993286132841,3,-0.042219032230986886,-2.6601376284032923,233.4499969482422,2.1449137549756334,229.91000366210938,-2.314015288333184,230.33999633789062,-0.042219032230986886
3302,2021-04-30,233.55999755859372,235.92999267578125,232.2899932861328,235.32000732421875,10260200.0,-0.013932293520452,1.4429686219891857,-1.0797573578970816,72.63197342878965,76.87886924726837,-4.836493519335647,-9.235200267206466,-15.47623802337867,-21.47926823957198,19.73902114074794,4.570007324218778,7.582331536537879,7.7824981689452954,-2.8938389935987345,18.458835331489325,2.4443295876732805,13.12066675021731,-3.2477699624535035,53.701469040416505,-19.515173435442925,5.33816858127201,4,-3.8999938964843466,-11.919998168945284,-17.395000457763643,-23.040000915527344,-1.509994506835909,4,-0.026802511441478494,1.9896911541083124,236.8600006103516,-2.6601376284032923,233.4499969482422,2.1449137549756334,229.91000366210938,-0.026802511441478494
3303,2021-05-03,232.6100006103516,235.7400054931641,231.38999938964844,234.0500030517578,8174400.0,-0.0040674642840060615,-1.2422683655812636,0.8181786655569133,71.29731712158926,76.339804867088,-3.1484329981163057,-7.606432307234542,-13.926947300691069,-20.418984112444292,20.679200683029592,4.350006103515653,7.00778707014166,6.15400085449221,-4.4439797052435495,16.75198141422797,0.8550105746243162,11.452991134360104,4.889999389648409,42.53816044510522,-30.797668127448063,5.298990279867884,5,-2.425003051757841,-10.010002136230497,-16.55750274658206,-22.090003967285213,-0.30000305175786934,0,-0.025708248621503893,1.4429686219891857,233.55999755859372,1.9896911541083124,236.8600006103516,-2.6601376284032923,233.4499969482422,-0.025708248621503893
3304,2021-05-04,232.02999877929688,232.38999938964844,230.22999572753903,231.6000061035156,5884500.0,-0.002493451827233706,2.756548045537825,-0.2986055185860469,68.72903907171062,75.03054107923816,-1.3373532412748546,-6.295406862064453,-12.857769738343563,-19.732864351155683,21.956396624988855,2.380004882812557,6.754006288484106,4.904998779296875,-5.300171972414631,15.110169531008381,-0.1975865965588639,10.007584155152614,5.347801208496094,24.75931215854049,-46.05822913677857,5.102585375855747,5,0.16500091552734375,-7.720001220703125,-16.189998626708984,-21.510002136230497,1.9199981689453125,1,-0.01021417544996761,-1.2422683655812636,232.6100006103516,1.4429686219891857,233.55999755859372,1.9896911541083124,236.8600006103516,-0.01021417544996761
3305,2021-05-05,229.2100067138672,233.8500061035156,228.66000366210938,233.8500061035156,6523200.0,-0.012153566695106588,1.2370703121146402,-10.790880056777077,55.77911043936298,72.80519489294869,1.965214287617158,-2.8380615678316303,-9.693466256433425,-16.77113989818821,22.86140335707637,5.190002441406222,6.594638991080842,1.5880065917968693,-7.953010517511046,11.129023701104785,-3.1825019628570885,6.358515146450827,7.88188110351561,6.221756556621523,-60.33514205583237,4.770508554653952,5,3.3949966430664062,-4.7550048828125,-13.370006561279297,-18.69001007080081,5.75,2,-0.004799119023144449,2.756548045537825,232.02999877929688,-1.2422683655812636,232.6100006103516,1.4429686219891857,233.55999755859372,-0.004799119023144449
3306,2021-05-06,231.32000732421875,231.5800018310547,228.66000366210938,229.6300048828125,6124100.0,0.00920553443805594,1.642542496927517,-0.36422471200676343,58.9828138940471,70.90381475677577,0.4951631940230641,-4.333841808332096,-11.663519429977953,-18.694244372721727,23.518780851536235,2.9199981689453125,6.705126970733005,3.167006683349598,-5.923406819374009,12.257420186073205,-1.3782000680122053,7.712213434711401,5.265967443847643,36.58882643573458,-26.639141415390277,4.545206751361803,5,1.7599945068359375,-6.795005798339844,-15.742507934570312,-20.800010681152372,2.7599945068359375,3,-0.0051011927079719355,1.2370703121146402,229.2100067138672,2.756548045537825,232.02999877929688,-1.2422683655812636,232.6100006103516,-0.0051011927079719355
3307,2021-05-07,232.1199951171875,233.22000122070312,230.7100067138672,232.33999633789062,4528700.0,0.0034583597079325124,1.535333919020977,-0.130178049044747,61.504925694425545,69.08216751095787,0.030755869730455743,-4.614325220351674,-12.128267289383132,-19.278911817613903,24.318228223635725,2.5099945068359375,6.2870007013043505,3.48699493408202,-5.361645636115355,12.335635504279395,-0.9373253510166535,7.911315219180693,3.9904213845214827,48.86992316727532,-12.458957042108537,4.424320285098683,5,0.9600067138671875,-7.219993591308594,-17.12999725341797,-21.599998474121122,0.8600006103515341,4,-0.003446440676361684,1.642542496927517,231.32000732421875,1.2370703121146402,229.2100067138672,2.756548045537825,232.02999877929688,-0.003446440676361684
3308,2021-05-10,225.97000122070312,232.0,225.16000366210938,231.6000061035156,9627400.0,-0.026494890685222927,1.127528500507836,25.590789291163695,54.31782600943253,66.71456933981905,6.141523748850034,1.9922254657952863,-5.663741412151012,-12.963300245337507,24.698816547365244,6.959991455078125,6.028919961882536,-2.8879989624023494,-11.18115529196217,5.4051573671574715,-7.034577127182246,1.2585792023775468,9.693390510629882,9.321027975024085,-52.26086410373025,4.146578164779903,5,5.3600006103515625,0.4499969482421875,-11.587501525878906,-15.450004577636747,3.6300048828124716,0,0.02690623444798046,1.535333919020977,232.1199951171875,1.642542496927517,231.32000732421875,1.2370703121146402,229.2100067138672,0.02690623444798046
3309,2021-05-11,225.47999572753903,226.4199981689453,222.0399932861328,223.7400054931641,7633300.0,-0.0021684537350845634,1.4198954645085147,-0.3090566119554998,46.4142640667632,63.218937425611756,6.634764728639283,2.986619842587146,-4.995101839347484,-12.326568595891814,24.8788261238656,4.3800048828125,5.552120374419559,-3.6010040283203466,-11.219130017986657,4.017121961345964,-7.410067023153516,0.20805896651282296,9.343124958256084,29.127846807608805,-27.296374561067317,3.8090629948331607,5,4.290000915527372,0.9400024414062784,-10.404998779296847,-14.959999084472656,6.669998168945369,1,0.030290943589105668,1.127528500507836,225.97000122070312,1.535333919020977,232.1199951171875,1.642542496927517,231.32000732421875,0.030290943589105668
3310,2021-05-12,220.6300048828125,225.0,220.30999755859372,223.6300048828125,7721300.0,-0.021509628067347797,-1.5769140480901191,-1.724147607689126,39.22358235209379,58.76453911980162,10.588491522676406,8.1480414227305,0.008573447237438359,-7.355127477213671,24.91589132646594,5.1699981689453125,4.853582784018499,-8.383495330810547,-16.285183217698886,-0.4818074439222073,-12.334339274254717,-4.432651387366377,12.914803063016393,2.478754712967227,-50.905348125726974,3.950843943444167,5,7.489990234375,7.174995422363281,-5.5550079345703125,-10.110008239746122,9.779998779296875,2,0.06037253216082106,1.4198954645085147,225.47999572753903,1.127528500507836,225.97000122070312,1.535333919020977,232.1199951171875,0.06037253216082106
3311,2021-05-13,223.7400054931641,224.8999938964844,220.88999938964844,221.50999450683597,6650100.0,0.014096000278853493,-1.3112352139307644,-0.7433369954427084,40.480531793592206,55.1921567158908,6.0588566612515535,5.099445342273924,-2.8787767737946126,-10.370824542231048,24.18599468463197,4.269989013671903,4.288260644005334,-5.146495056152304,-13.310463745642068,3.0174736333374597,-9.228479400897186,-1.0645107114074221,8.216625206196568,26.568605434538895,-22.26184764408164,4.081984344744879,5,4.284996032714815,4.06499481201169,-8.532508850097685,-13.220008850097713,10.580001831054659,3,0.05014749685006992,-1.5769140480901191,220.6300048828125,1.4198954645085147,225.47999572753903,1.127528500507836,225.97000122070312,0.05014749685006992
3312,2021-05-14,226.94000244140625,227.50999450683597,224.9199981689453,225.82000732421875,4777200.0,0.014302301196376543,1.2920532036999202,0.5022374885388584,45.24342791174656,52.29728013701939,2.0350694677859735,2.0460947760328168,-5.706351287444306,-13.459028538074733,23.317741386840694,3.769989013671875,3.355755696359239,-1.9729980468750057,-10.106503806716802,6.1605077129667905,-6.039750926795904,2.0937548330458924,3.619032281062374,56.715171070699576,10.920481892029578,4.066752879920893,5,0.13999938964840908,1.4199981689453125,-10.807502746582031,-16.420005798339872,8.989990234375,4,0.03146205742855712,-1.3112352139307644,223.7400054931641,-1.5769140480901191,220.6300048828125,1.4198954645085147,225.47999572753903,0.03146205742855712
3313,2021-05-17,226.44000244140625,227.16000366210938,225.32000732421875,226.17999267578125,5534200.0,-0.0022032254984623023,1.1646860302301367,0.2321525885558583,45.15497847746036,49.67794007099158,1.7520629203056046,2.737649389294546,-4.958110742258782,-12.812283626362273,22.594904273271748,1.839996337890625,1.9686374730444527,-2.505498504638666,-10.591516593070622,5.58051958379329,-6.548507548854644,1.5375105395773119,2.889147821397387,85.13899279233812,40.63511972944513,4.043009044215983,5,0.6399993896484091,1.9199981689453125,-9.452503204345703,-15.920005798339872,8.239990234375,0,0.02888179303842331,1.2920532036999202,226.94000244140625,-1.3112352139307644,223.7400054931641,-1.5769140480901191,220.6300048828125,0.02888179303842331
3314,2021-05-18,225.57000732421875,229.17999267578125,225.42999267578125,228.38999938964844,6900000.0,-0.003842055766682062,-1.4193381668906249,-10.845715962441314,38.11104854316186,47.71482208252479,1.7984702140646505,3.99271107952859,-4.00154263309031,-11.748496961086687,22.86285748405092,3.75,0.8485245706661431,-3.4899940490722656,-11.298307512546614,4.318319414402083,-7.39415078080944,0.41416268266490874,-5.260009765625028,59.30115739785048,17.27012270191363,3.904156731737179,5,1.1949920654296875,3.214996337890625,-8.510005950927734,-15.050010681152372,10.669998168945341,1,0.01786584496361887,1.1646860302301367,226.44000244140625,1.2920532036999202,226.94000244140625,-1.3112352139307644,223.7400054931641,0.01786584496361887
3315,2021-05-19,224.58999633789062,224.8500061035156,221.7899932861328,222.75999450683597,9311900.0,-0.004344597927505189,1.6042425541033172,-0.6489386454269396,30.022771437472414,44.497039587349825,2.2956234316620225,5.004031292442562,-2.947462815351088,-10.569803579566923,22.540153696013103,3.7800140380859375,-0.27776233669288786,-4.327005004882807,-12.360961970907141,3.7069519611415274,-8.343983487894974,-0.3100265218706397,-4.102598876953152,44.632086185538924,8.730620554077959,4.0169784830121635,5,2.1750030517578125,4.19500732421875,-7.4949951171875,-14.069999694824247,12.730010986328125,2,0.03366132811730371,-1.4193381668906249,225.57000732421875,1.1646860302301367,226.44000244140625,1.2920532036999202,226.94000244140625,0.03366132811730371
3316,2021-05-20,226.44000244140625,227.6000061035156,225.2400054931641,225.44000244140625,7478600.0,0.008237259600522684,-2.371444141689429,0.5464475406692266,37.83321912700477,41.86684996874752,-0.35694501849471294,3.230665312578026,-4.7909641956311475,-12.262640737933253,21.75848095831315,3.0100097656249716,-1.3006492471295985,-2.420498657226574,-10.51004345798168,5.669046143528533,-6.465271057604127,1.6242737431509795,-5.77875307617191,62.92299782577724,28.063870814795884,4.044772400377552,5,-0.285003662109375,2.464996337890625,-9.087501525878906,-15.920005798339872,7.649993896484375,3,0.017532243322291974,1.6042425541033172,224.58999633789062,-1.4193381668906249,225.57000732421875,1.1646860302301367,226.44000244140625,0.017532243322291974
3317,2021-05-21,226.7700042724609,229.30999755859372,226.5500030517578,226.8800048828125,5603900.0,0.0014573477631896203,-9.036287973366521,-0.11000061035159092,39.804470017848004,40.254254858571464,-1.7049441963482934,2.7892809554815585,-5.20656140717918,-12.49471009028835,20.916374021506062,2.8699951171874716,-1.7179910121708986,-1.9289970397949503,-10.051656278457358,6.193662198867457,-5.990326659126168,2.1323325795362678,-5.93838004101562,66.22351272545748,30.99997607369113,4.06132961933121,5,-1.9600067138671875,2.134994506835966,-7.5250053405761435,-15.145004272460938,9.179992675781278,4,0.03329365837417653,-2.371444141689429,226.44000244140625,1.6042425541033172,224.58999633789062,-1.4193381668906249,225.57000732421875,0.03329365837417653
3318,2021-05-24,229.32000732421875,230.1100006103516,227.6300048828125,227.9499969482422,4040100.0,0.011244886906180307,-1.467664184259899,-12.454570675541241,45.57335388443792,40.160820393868654,-4.168095177926801,0.1675344258578093,-7.756587710174301,-14.95874097298207,19.907448594494834,3.339996337890682,-2.3981295683741735,0.6720054626464957,-7.4200222212255085,8.7640331465185,-3.3740083792895064,4.718019304582498,-8.149248159687517,90.50489674650595,51.728768893119266,4.046013841936007,5,-4.110008239746094,-0.415008544921875,-10.032508850097656,-15.205009460449219,4.5,0,0.02882428545459237,-9.036287973366521,226.7700042724609,-2.371444141689429,226.44000244140625,1.6042425541033172,224.58999633789062,0.02882428545459237
3319,2021-05-25,229.0200042724609,230.19000244140625,228.4199981689453,229.8999938964844,4689100.0,-0.0013082288600038128,1.4246522370745065,-0.6423233279501445,49.661796963017075,41.32062201730457,-3.702490564634502,0.41892051495176474,-7.424955234777116,-14.637346459942819,19.003891920765785,1.7700042724609375,-3.29643215223615,0.416502380371071,-7.656069302440017,8.489074063182159,-3.619783461034473,4.452788221776615,-7.312890621180458,86.07146555059612,41.39381362945053,4.036285841405543,5,-3.4800033569335653,-0.11500549316403408,-9.147502899169893,-14.415008544921875,6.129989624023494,1,0.02471394768025048,-1.467664184259899,229.32000732421875,-9.036287973366521,226.7700042724609,-2.371444141689429,226.44000244140625,0.02471394768025048
3320,2021-05-26,227.07000732421875,229.3500061035156,226.3800048828125,228.0500030517578,4295600.0,-0.008514526730696748,-1.5169495360941148,1.1136446394200872,42.3916915243496,41.53297309849984,-0.830217278860232,1.9673020859249277,-5.511435858660207,-12.682987784267198,17.107541917093315,2.9700012207030966,-3.5974924783564575,-1.2144950866699276,-8.979034485451251,6.550044312111396,-5.096764786060589,2.6677746127207342,-4.684262569728247,36.96975675317393,-8.370405398809972,3.8822696993906614,5,-1.0800094604492188,1.834991455078125,-7.197505950927734,-11.405006408691435,11.55999755859375,2,0.04038401318167972,1.4246522370745065,229.0200042724609,-1.467664184259899,229.32000732421875,-9.036287973366521,226.7700042724609,0.04038401318167972
3321,2021-05-27,226.8600006103516,228.4199981689453,226.3699951171875,227.75999450683597,5969600.0,-0.0009248544814079995,-1.1808486461917398,0.9183651226158038,40.38040915192093,40.99263768074143,-0.14650338252207007,1.4648236146277611,-5.286939630469732,-12.45430808689244,14.944522338890302,2.0500030517578125,-3.582340536282743,-0.9245018005370866,-7.571359045535047,5.722355444460874,-4.247930423036081,2.3989268219619078,-3.8499152409078192,12.82734433668408,-30.74169990349688,3.3234286224989833,5,-0.8700027465820597,2.044998168945284,-6.675003051757841,-11.190002441406278,12.740005493164006,3,0.04610776111136916,-1.5169495360941148,227.07000732421875,1.4246522370745065,229.0200042724609,-1.467664184259899,229.32000732421875,0.04610776111136916
3322,2021-05-28,227.3000030517578,229.42999267578125,227.1499938964844,227.58999633789062,5779700.0,0.0019395329287772434,-6.728657511573824,0.3222169475433183,53.074435026753996,41.87257729732961,-0.5923627268653036,0.5605305528314375,-5.630959434873489,-12.820996146895027,13.00609890037569,2.569992065429659,-2.848787553391304,-0.17149963378906818,-6.237407770504973,5.8944085029268365,-3.2044537021470205,2.861454434568884,-3.715524316557037,24.345710770607315,-22.582424730539255,3.032954068357956,5,-1.3100051879882812,1.6049957275390625,-5.5850067138671875,-10.280006408691406,12.699996948242188,4,0.0298723853716214,-1.1808486461917398,226.8600006103516,-1.5169495360941148,227.07000732421875,1.4246522370745065,229.0200042724609,0.0298723853716214
3323,2021-06-01,226.6300048828125,230.0800018310547,226.27999877929688,229.44000244140625,5091500.0,-0.0029476381871967883,-1.165237879947138,9.689871086556169,52.636424757982944,43.48650798786529,0.1200457246216331,0.8005988820143841,-4.427191002989048,-12.05065739979338,11.151781053434673,3.8000030517578125,-2.351813297853198,-0.5424980163574276,-6.111081648396691,5.026085615681836,-3.3267898323770453,2.24179379966219,-2.5170842511152784,8.951554365726684,-38.566412580391706,2.784291816019625,6,-0.6400070190429688,2.274993896484375,-4.257499694824219,-9.165000915527344,9.979995727539091,1,0.04112426362188426,-6.728657511573824,227.3000030517578,-1.1808486461917398,226.8600006103516,-1.5169495360941148,227.07000732421875,0.04112426362188426
3324,2021-06-02,229.66000366210938,233.1100006103516,228.77999877929688,229.22000122070312,9081100.0,0.013369804147794317,-5.560572432607432,-0.1565846347661765,72.58626664610797,48.215785233269244,-2.535399201940038,-2.546624501615213,-6.912667392245282,-14.980678574442805,9.790281376922474,6.479995727539091,-2.1722076322013777,2.6060005187988224,-2.617526972440288,7.829528010037933,-0.005763226820732825,5.217764264418378,-5.060916485635431,49.487613128363485,-3.5735316134470523,2.611763745619555,6,-0.4850006103515341,-0.7550048828125,-6.722503662109375,-11.6300048828125,8.80999755859375,2,0.018113749001893442,-1.165237879947138,226.6300048828125,-6.728657511573824,227.3000030517578,-1.1808486461917398,226.8600006103516,0.018113749001893442
3325,2021-06-03,228.1100006103516,230.38999938964844,227.7700042724609,229.0,6382400.0,-0.0067491205566566626,-2.3375902654264347,-2.022714662227706,61.85564193636529,50.88494332319819,-0.4845274021552086,-1.1417970804877484,-4.829761740630914,-13.36488223193848,8.715921586565436,2.6199951171875284,-1.9745592100344993,1.1109977722168196,-4.039600884423436,6.261596428857075,-1.464301556103294,3.686297100536933,-2.6598220904898824,26.7935774589993,-28.395177580399583,2.5752993283201264,6,1.5849990844726278,0.7949981689452841,-4.735000610351591,-10.080001831054716,9.759994506835909,3,0.030862273759572068,-5.560572432607432,229.66000366210938,-1.165237879947138,226.6300048828125,-6.728657511573824,227.3000030517578,0.030862273759572068
3326,2021-06-04,230.13999938964844,230.6999969482422,228.72999572753903,229.3500061035156,5085700.0,0.008899209915677497,1.062841028017254,-0.8876335144959199,59.26996613190265,53.04777622475982,-2.161826349631781,-3.4411619676518796,-6.2897032588927,-15.27573956838961,7.608742985516756,2.5899963378905966,-1.3616199752652562,3.1999969482421875,-1.7659147369647599,8.165908633449135,0.7170411056387138,5.682952790845661,-3.9238386607377436,56.51536713798342,1.4569164915169495,2.482955842603469,6,-0.44499969482421875,-1.2350006103515625,-5.1049957275390625,-10.449996948242188,12.210006713867159,4,0.036890612304163906,-2.3375902654264347,228.1100006103516,-5.560572432607432,229.66000366210938,-1.165237879947138,226.6300048828125,0.036890612304163906
3327,2021-06-07,231.32000732421875,234.67999267578125,230.0800018310547,232.8500061035156,5421300.0,0.005127348299729828,-1.2942541856925418,-1.9367237749405004,63.60088048324522,55.050834735738405,-2.9374458689049163,-4.937314625256761,-6.870964802432837,-16.26418723422131,6.435286019237961,4.5999908447265625,-0.31811053986169213,4.420004272460943,-0.3803563332682245,9.22036487819011,2.0198239695963593,6.820184575325527,-4.414462607163955,60.00014532190618,8.385364585424917,2.400180302864588,6,-0.8400115966796875,-3.20001220703125,-5.670005798339844,-11.015007019042969,14.669998168945341,0,0.03579456388176383,1.062841028017254,230.13999938964844,-2.3375902654264347,228.1100006103516,-5.560572432607432,229.66000366210938,0.03579456388176383
3328,2021-06-08,232.0500030517578,232.8500061035156,230.16000366210938,232.1499938964844,4170600.0,0.0031557829172808027,2.586633436753061,0.06535354542736596,68.2022008618629,57.110879613387944,-3.620166385841941,-5.4688477022169195,-7.1606294338768635,-16.804257036379767,6.71960034052376,2.6900024414062216,0.3453763757722754,4.845999908447254,-0.450786003184362,10.14278582007887,2.197606952631446,7.494392864263062,-4.211524579655844,61.93930480752048,10.830139909922558,2.648392955815814,6,-1.57000732421875,-4.025001525878906,-6.400001525878906,-11.745002746582031,16.5,1,0.03425984418741401,-1.2942541856925418,231.32000732421875,1.062841028017254,230.13999938964844,-2.3375902654264347,228.1100006103516,0.03425984418741401
3329,2021-06-09,232.30999755859372,234.8500061035156,232.1199951171875,232.5,4659000.0,0.0011204244922069506,-8.578862833279695,1.9001983824200097,72.59951257687467,60.46730417477961,-3.7597779592453264,-5.4714435920792255,-6.999786037349196,-16.75129156531446,7.791190836953304,2.800003051757784,0.957897031209427,4.764494323730446,-0.9300506350976434,10.459039282558535,1.9172218443164013,7.611766803144491,-3.6505373820502314,64.12418237265489,11.691918355048095,2.847272479414047,6,-1.7449951171874716,-4.7299957275390625,-5.9174995422363,-12.00499725341794,15.809997558593778,2,0.018509763234246135,2.586633436753061,232.0500030517578,-1.2942541856925418,231.32000732421875,1.062841028017254,230.13999938964844,0.018509763234246135
3330,2021-06-10,233.9499969482422,234.25999450683597,232.1300048828125,233.1000061035156,4452500.0,0.007059529968075573,1.8979727415218757,-4.473578541599223,72.2584169762292,64.0093050441472,-4.829044789846904,-6.3899955110317705,-8.107072827777245,-18.061306030735466,8.556430171409302,2.129989624023466,1.2584754484792597,5.7384941101074105,0.3415249079115483,11.135463312303273,3.0400095090094794,8.436978711205342,-4.423860341922591,85.2939929839613,32.77643481109938,2.6984846010979333,6,-3.3849945068359375,-6.369995117187528,-5.697498321533203,-13.644996643066406,6.4600067138671875,3,0.019320386114221266,-8.578862833279695,232.30999755859372,2.586633436753061,232.0500030517578,-1.2942541856925418,231.32000732421875,0.019320386114221266
3331,2021-06-11,234.9600067138672,235.44000244140625,233.7100067138672,234.38999938964844,5378300.0,0.00431720358538179,1.261434127854792,0.6706040750381249,73.33331594441827,66.26029181277656,-5.1062100514505175,-6.868482739143644,-8.556169825107617,-18.733225459850928,9.444741669601942,1.7299957275390625,1.4717396421938531,6.187503814697266,0.42723776839321204,11.94776986100132,3.307370791545253,9.067636837849278,-4.688528377940145,91.04485684923122,38.597868966598085,2.8801330231520224,6,-4.100006103515625,-7.0850067138671875,-6.430004119873047,-14.655006408691406,7.739990234375,4,0.012385037113418429,1.8979727415218757,233.9499969482422,-8.578862833279695,232.30999755859372,2.586633436753061,232.0500030517578,0.012385037113418429
3332,2021-06-14,234.0800018310547,235.22000122070312,231.57000732421875,234.6999969482422,5805800.0,-0.0037453390265015374,3.3975733063700706,-1.0876967555412784,64.98736923628331,67.63261897703217,-3.5350729538303938,-5.719375835626295,-7.279293794080161,-17.586272016879633,10.33566993774814,3.649993896484375,2.098824570562357,4.950498962402349,-1.2031591847148775,11.104157109519576,1.8736698888437218,8.027328035960977,-2.9815596382509852,74.24240672774037,25.51027784576003,3.076829073558618,6,-2.4749984741210938,-6.2050018310546875,-5.277500152587891,-12.44000244140625,9.580001831054688,0,0.03532981975294813,1.261434127854792,234.9600067138672,1.8979727415218757,233.9499969482422,-8.578862833279695,232.30999755859372,0.03532981975294813
3333,2021-06-15,232.97999572753903,234.8000030517578,232.6199951171875,234.44000244140625,7093800.0,-0.004699274158027289,1.0,2.3548680842686025,61.87046147710004,66.4419739582535,-1.6087750673041228,-4.326088893306206,-5.857294517911242,-16.2091123791036,11.274745076565122,2.1800079345703125,2.8332269513431925,3.5234931945800554,-2.72276838898577,9.769754778145881,0.4003624027971284,6.646623986362982,-1.409988403320284,36.433854840235206,-7.262179546224104,3.123130791782915,6,-1.3749923706054403,-5.104995727539034,-3.989994049072237,-11.339996337890597,11.160003662109403,1,0.05584174609068038,3.3975733063700706,234.0800018310547,1.261434127854792,234.9600067138672,1.8979727415218757,233.9499969482422,0.05584174609068038
3334,2021-06-16,229.6000061035156,234.17999267578125,228.0,233.6199951171875,8905400.0,-0.014507638793058497,1.404673834955203,2.7534044710136256,56.98508161886253,65.90080058964209,1.9688550349492573,-0.6626774384875205,-2.1753759247244204,-12.518992552124843,11.330480536288084,6.17999267578125,3.0901641900817367,-0.05799636840822586,-6.03036567112602,5.914372934309569,-3.044181019767109,2.928188282950657,5.839996337890653,21.505451323658118,-22.089594986703876,2.986184651358894,6,2.1199951171875284,-1.7250061035155966,-0.7250061035155966,-7.960006713867159,19.419998168945312,2,0.0825348277199025,1.0,232.97999572753903,3.3975733063700706,234.0800018310547,1.261434127854792,234.9600067138672,0.0825348277199025
3335,2021-06-17,232.1499938964844,233.33999633789062,229.2100067138672,229.2100067138672,6876700.0,0.011106218315251937,-1.8095289996107435,-0.7313420938759727,62.933970844889345,66.30791222441839,0.058341823665614356,-2.758688713661286,-4.407566391882142,-14.724267613338753,11.82779381283486,4.1299896240234375,3.5103386901568285,2.113991546630899,-3.4508668683535575,7.678849961615356,-0.6684376608613434,4.896420754123142,3.141208496093725,55.77946955216328,7.949960590667104,2.782429207492235,6,-0.4299926757812784,-4.274993896484403,-4.054996490478544,-10.509994506835966,18.100006103515597,3,0.06879173655211956,1.404673834955203,229.6000061035156,1.0,232.97999572753903,3.3975733063700706,234.0800018310547,0.06879173655211956
3336,2021-06-18,230.41000366210938,232.17999267578125,229.22000122070312,230.4499969482422,8840000.0,-0.007495112126304382,-1.4462757807524733,-0.013603217853898921,57.149431706172315,65.59108458252139,2.0569725715662344,-0.7441806952867864,-2.4095453688715907,-12.662629157494848,12.166893659106101,2.959991455078125,3.1981284476034944,0.1755012512207088,-5.126275010309826,5.477277512751243,-2.4753868795445726,2.82638938198599,4.735374682617191,33.37954646321618,-16.700881938263578,2.6508881307652725,6,1.30999755859375,-2.2450027465820312,-2.4475059509277344,-8.770004272460938,20.519989013671875,4,0.04340089336860897,-1.8095289996107435,232.1499938964844,1.404673834955203,229.6000061035156,1.0,232.97999572753903,0.04340089336860897
3337,2021-06-21,234.32000732421875,235.00999450683597,230.3999938964844,231.4499969482422,7298400.0,0.016969765201007903,1.1694198408053507,-71.76230446394506,65.38616535917697,65.27819174888963,-1.5452258421960323,-4.278939018030172,-6.069436874798669,-16.11257406151003,12.429214751161318,4.6100006103515625,3.4036182816042526,3.708004760742199,-1.6301483891662087,9.046157910650606,1.038928185787995,6.377081335696403,-6.32000732421875,90.15709381877035,33.43352473223199,2.6690765749541976,6,-2.600006103515625,-5.705009460449219,-6.405006408691406,-12.680007934570312,12.6199951171875,0,0.035763013665445875,-1.4462757807524733,230.41000366210938,-1.8095289996107435,232.1499938964844,1.404673834955203,229.6000061035156,0.035763013665445875
3338,2021-06-22,235.92999267578125,236.08999633789062,233.2400054931641,234.3000030517578,8858400.0,0.006870882985825499,1.923072107672415,0.5679385822669055,63.30079589196996,64.24500100612244,-2.8462710468880914,-5.658441452016547,-7.371595213344307,-17.300361294671745,12.634444173799867,2.849990844726534,3.604521888218386,4.987490844726551,-0.8123748037234293,10.787356493176532,2.087558020501575,7.887423668951527,-7.789792785644522,98.02220352857299,38.7151407787495,2.899932824224988,6,-3.8849945068359375,-6.989997863769531,-8.209991455078125,-14.289993286132812,11.990005493164062,1,0.032764002993679764,1.1694198408053507,234.32000732421875,-1.4462757807524733,230.41000366210938,-1.8095289996107435,232.1499938964844,0.032764002993679764
3339,2021-06-23,234.67999267578125,235.9199981689453,233.94000244140625,235.4499969482422,6814700.0,-0.005298181828529813,1.3157753843682798,-0.4723982662909673,64.11688757072842,63.34038662773346,-1.3686625173994003,-4.176815362127172,-5.8074396172546585,-15.55178887796444,12.834241717254042,1.989990234375,3.6067159955321983,3.4544914245605582,-2.5006684757305493,9.409651324851666,0.4769114744150045,6.432071374706112,-6.221800927734364,79.50572981700515,15.421436675209321,2.977579950145556,6,-2.6349945068359375,-5.739997863769531,-6.959991455078125,-13.039993286132812,11.710006713867188,2,0.04031023951384105,1.923072107672415,235.92999267578125,1.1694198408053507,234.32000732421875,-1.4462757807524733,230.41000366210938,0.04031023951384105
3340,2021-06-24,236.2400054931641,238.25,235.41000366210938,237.0,4611500.0,0.006647404406297408,-1.3471061873805936,0.9870003765134482,63.37721352946686,62.23415302607219,-2.8716626102874727,-5.285606418291678,-7.059640274252047,-16.68068841428206,13.756605234176899,3.57000732421875,3.5058200407516438,4.5560043334961335,-1.4637236639411526,10.57573233093342,1.5461403347774763,7.565868332214791,-7.476541561523447,77.74092161070682,12.174618958246057,3.0098639987186493,6,-3.115005493164091,-6.220008850097685,-8.465003967285185,-14.600006103515653,3.539993286132784,3,0.054097521512572966,1.3157753843682798,234.67999267578125,1.923072107672415,235.92999267578125,1.1694198408053507,234.32000732421875,0.054097521512572966
3341,2021-06-25,237.32000732421875,238.47999572753903,236.32000732421875,236.3999938964844,7825200.0,0.004571629723763682,-3.000028257368056,-1.2105527335515167,63.215869691180615,62.037319743283,-4.002610493528039,-5.841276529153276,-7.951556968450831,-17.386780441204024,14.749462354341869,2.239990234374943,3.3455633514732313,5.1130058288574105,-0.9593533188530898,11.18536497656791,2.0768262550021745,8.149185402712646,-7.987351228476541,85.64371113305951,18.573034858016413,3.036179573855244,6,-4.080009460449219,-5.4600067138671875,-9.545005798339844,-15.680007934570312,-0.230010986328125,4,0.054483365400021855,-1.3471061873805936,236.2400054931641,1.3157753843682798,234.67999267578125,1.923072107672415,235.92999267578125,0.054483365400021855
3342,2021-06-28,234.08999633789062,238.3699951171875,231.8600006103516,238.0,9301700.0,-0.013610361059509746,1.800001312585716,-4.249941951106377,54.04760621662516,61.16811360323024,-0.8616437383588504,-2.18871051692264,-4.571307034207109,-13.777887064971225,15.062486798561306,6.509994506835909,2.9953929524118337,1.5434951782226562,-4.1191465169842445,7.206136873429557,-1.2878256693807941,4.374816025826107,-4.025553071604662,33.68576091165556,-32.62808993742252,2.831320847603447,6,-0.8499984741210938,-1.7099990844726562,-6.55999755859375,-12.449996948242188,2.5800018310546875,0,0.07193812893047946,-3.000028257368056,237.32000732421875,-1.3471061873805936,236.2400054931641,1.3157753843682798,234.67999267578125,0.07193812893047946
3343,2021-06-29,235.9499969482422,236.5200042724609,234.1499938964844,234.57000732421875,11897700.0,0.007945664656540119,-1.1351286333862611,-0.3529381922059271,56.79104286409718,61.14655374158964,-2.5211732250689067,-3.4938096847226063,-6.2363698798149585,-15.370323777427473,15.629617577253214,2.430007934570284,2.5538767943655216,2.9374961853027344,-2.1830901274101393,8.058082498015608,0.37720302894629754,5.497789341659171,-5.212309485055982,61.78246759233659,-4.609733135149739,2.560293156356431,6,-2.1049957275390625,-3.5699996948242188,-9.092498779296875,-14.30999755859375,4.260009765625,1,0.0465776886429663,1.800001312585716,234.08999633789062,-3.000028257368056,237.32000732421875,-1.3471061873805936,236.2400054931641,0.0465776886429663
3344,2021-06-30,233.82000732421875,236.3999938964844,233.82000732421875,235.1100006103516,7797100.0,-0.009027292441502688,-3.000000000000044,-0.9347847720563237,49.76183646756431,59.682983255220186,0.30214932292500407,-1.09218002962524,-3.8512569572827715,-12.974775516557997,15.491582854044466,2.5799865722656534,2.3221029207240917,0.5995063781738281,-4.279977382165583,5.47899013851324,-1.8402355019958918,3.039248258343548,-2.4629351998843276,29.607374011174247,-32.97310153225935,2.439741880169706,6,0.02999114990234375,-1.4400100708007812,-6.762508392333984,-12.180007934570312,7.579986572265653,2,0.06030275597919754,-1.1351286333862611,235.9499969482422,1.800001312585716,234.08999633789062,-3.000028257368056,237.32000732421875,0.06030275597919754
3345,2021-07-01,235.1499938964844,236.25,234.0500030517578,234.1999969482422,5329600.0,0.00568807856729503,-2.520038086402422,-0.736435575637862,50.34405539371979,58.92683033161436,-0.6230559892439942,-1.9686386927922115,-5.039837653074443,-13.998755323648567,15.629747580792369,2.42999267578125,2.2505010218180246,1.5774932861328352,-2.7321561680807633,5.887142740346434,-0.5773314409739498,3.7323180132396203,-3.223087883893612,49.69782043480709,-8.8986682361464,2.154824727106794,7,-0.7099990844726847,-2.7699966430664347,-7.927494049072294,-13.509994506835966,4.850006103515597,3,0.04779930165812374,-3.000000000000044,233.82000732421875,-1.1351286333862611,235.9499969482422,1.800001312585716,234.08999633789062,0.04779930165812374
3346,2021-07-02,238.6300048828125,238.77999877929688,235.82000732421875,235.8300018310547,4383700.0,0.014799111531595521,-1.0992906266401892,2.9473811015274016,57.5306299849331,58.053993067809486,-3.1451888137778496,-5.038303962391296,-8.338958133404105,-17.14350904250435,15.947718946786281,3.6300048828124716,2.6354535542410815,4.633003997802746,0.08121088302843305,9.184797112577058,2.357107440415575,6.908900555189916,-6.178851693025848,97.83245756975055,39.512520185112436,2.2758965573871603,7,-3.3100051879882812,-6.100006103515625,-11.182506561279297,-16.990005493164062,-0.55999755859375,4,0.004819150454483445,-2.520038086402422,235.1499938964844,-3.000000000000044,233.82000732421875,-1.1351286333862611,235.9499969482422,0.004819150454483445
3347,2021-07-06,239.6000061035156,240.6100006103516,237.2100067138672,239.5,8048700.0,0.004064875333592122,2.2075487994471685,0.03571642661346879,61.00401710325206,57.7987954246186,-3.673797292719712,-5.645637645397329,-9.191405690953133,-17.76793148682802,15.585939609153654,3.3999938964844034,2.727005776216174,5.189005279540993,0.17924949972930904,10.198761059352677,2.6841273896351368,7.693883169446849,-6.515968354777925,85.12525028708498,23.04393232110172,2.5048778899058446,7,-3.3650054931640057,-6.155006408691378,-12.152507781982393,-17.96000671386716,-4.540008544921875,1,-0.010475833479488994,-1.0992906266401892,238.6300048828125,-2.520038086402422,235.1499938964844,-3.000000000000044,233.82000732421875,-0.010475833479488994
3348,2021-07-07,240.0,241.0399932861328,238.3000030517578,240.25999450683597,4366100.0,0.001669423565505257,2.0109914064137495,-2.5997863899918685,69.18819790723548,58.36227435089717,-3.8395123970801706,-5.7123762577208765,-9.47773503349282,-17.883893665046088,15.24096278773036,2.739990234375,3.1411914370050624,5.191499328613276,-0.27064465682335026,10.653643314049901,2.4604273358949627,7.9225713213315885,-6.012846707868647,85.59563284999652,17.622409897903424,2.7310719927183142,7,-3.5500030517578125,-6.340003967285156,-12.552501678466797,-18.360000610351562,-8.210006713867188,2,-0.013875007629394531,2.2075487994471685,239.6000061035156,-1.0992906266401892,238.6300048828125,-2.520038086402422,235.1499938964844,-0.013875007629394531
3349,2021-07-08,236.6100006103516,237.07000732421875,234.5500030517578,236.97000122070312,6388000.0,-0.014124997456868349,7.999809269502194,1.384646986325228,57.98140436628757,57.7627399994328,-0.16422015026958547,-2.0909163934171886,-5.997257592159514,-14.215514736724174,14.056591496425764,5.4499969482421875,2.931126096279854,1.5864997863769759,-3.7995389547035927,6.972538527457544,-1.1065195841633226,4.279519156917274,4.429992675781222,36.623764451119825,-31.533156403901728,2.6930193705402847,7,-0.16000366210940342,-2.205001831054716,-9.162502288818388,-14.970001220703153,-3.9600067138671875,3,0.0152149363688312,2.0109914064137495,240.0,2.2075487994471685,239.6000061035156,-1.0992906266401892,238.6300048828125,0.0152149363688312
3350,2021-07-09,238.47000122070312,239.4499969482422,237.4199981689453,238.75999450683597,5615900.0,0.007861039709029738,1.4311389282287907,0.805535540202745,64.36207815371903,57.890096495270406,-1.8714310570655073,-3.7892014678398027,-7.857423344050858,-15.75060130050798,13.018373660592186,2.8399963378905966,2.7354286579030997,3.2205001831054574,-2.351972494058998,8.792972860269913,0.43426384452322964,6.006736521687685,2.5699920654296875,60.400679005379374,-11.65322102119012,2.7862363385822326,7,-2.0200042724609375,-4.06500244140625,-9.430000305175781,-16.830001831054688,-3.110000610351534,4,0.01228663001963759,7.999809269502194,236.6100006103516,2.0109914064137495,240.0,2.2075487994471685,239.6000061035156,0.01228663001963759
3351,2021-07-12,237.8699951171875,238.50999450683597,237.2700042724609,237.5800018310547,7010700.0,-0.002516065335028572,-1.7252879923536948,-0.999999999999902,57.17169251104799,58.23721719465072,-1.3244889502726096,-3.1199708568387905,-7.374489339287322,-14.819644386816208,11.673688453627722,1.2399902343750568,2.6056041984031992,2.474994659423828,-3.2163455099472174,8.166334828794874,-0.3706754252617088,5.320664744109365,3.0401983642578045,51.1555787533386,-17.83969565469718,2.8456700846855294,7,-0.43999481201171875,-3.3499984741210938,-8.569995880126953,-16.229995727539062,-3.339996337890625,0,0.008954491640541518,1.4311389282287907,238.47000122070312,7.999809269502194,236.6100006103516,2.0109914064137495,240.0,0.008954491640541518
3352,2021-07-13,242.3500061035156,242.47999572753903,238.25,238.25,8079200.0,0.018833863363561187,-1.063409478299043,14.138279400157755,61.622026555350885,58.773993160345576,-5.03956347177072,-7.324160183627896,-11.815542840348911,-18.968673378461375,11.293334604817604,4.610000610351534,2.507760059985827,6.541505432128872,0.1001561129177162,12.982854751340028,3.320830772523294,9.76218009173445,-7.800003051757784,98.36078506830863,31.672488415071527,3.2206746596055758,7,-4.20000457763669,-7.110008239746065,-13.05000686645505,-20.71000671386716,-10.720001220703097,1,-0.017660403018387894,-1.7252879923536948,237.8699951171875,1.4311389282287907,238.47000122070312,7.999809269502194,236.6100006103516,-0.017660403018387894
3353,2021-07-14,245.9900054931641,246.80999755859372,242.82000732421875,243.22000122070312,8693400.0,0.015019596855688766,-1.2352936148023246,0.6756097924063563,68.84372440239855,60.89420293088271,-7.940662097645799,-10.4766508645653,-15.34285848818402,-22.179395767197008,11.170948624164023,4.459991455078125,2.437830196751406,9.531004333496128,1.7948044978510325,17.267204169141223,5.66290441567358,13.399104251318676,-11.281402587890653,93.3116441041436,27.077908503813674,3.8680999178225473,7,-5.56000518798831,-8.585006713867216,-16.69001007080081,-24.350006103515653,-14.419998168945341,2,-0.04443273177972307,-1.063409478299043,242.3500061035156,-1.7252879923536948,237.8699951171875,1.4311389282287907,238.47000122070312,-0.04443273177972307
3354,2021-07-15,248.5500030517578,248.8000030517578,245.30999755859372,245.30999755859372,10135100.0,0.010406916953643819,-1.1543207260157,1.1696752692318269,69.84842580127071,63.06135519838837,-9.154130922705207,-12.168031754210347,-17.7394035617491,-24.348194208142985,12.538863069724664,3.490005493164091,2.9611563844730995,11.143502044677746,2.3718594946825533,19.915144594672938,6.7576807696801495,15.529323319675342,-13.357344360351561,97.83174304884666,31.6881794186436,4.385821274997598,7,-6.875,-10.150001525878906,-19.297504425048828,-26.910003662109375,-17.19000244140622,3,-0.067431138844665,-1.2352936148023246,245.9900054931641,-1.063409478299043,242.3500061035156,-1.7252879923536948,237.8699951171875,-0.067431138844665
3355,2021-07-16,248.1199951171875,250.4600067138672,247.5200042724609,249.9900054931641,8674500.0,-0.001730066100545491,1.0925188833441233,-0.5771627177552701,67.78653186401394,64.20089985161957,-7.477151776150151,-11.046612106925693,-17.056659154054984,-23.586031486836703,14.068721325681155,2.9400024414062784,3.2994770059119105,9.914994049072277,0.2918948769615497,19.538093221183004,5.103444463016899,14.726543635127655,-12.110895764160148,82.25920270239008,17.814661907295502,4.811549586055364,7,-5.614990234375,-8.889991760253906,-19.04749298095703,-25.519996643066406,-13.979995727539062,4,-0.06234886959995545,-1.1543207260157,248.5500030517578,-1.2352936148023246,245.9900054931641,-1.063409478299043,242.3500061035156,-0.06234886959995545
3356,2021-07-19,240.41000366210938,244.4499969482422,238.8999938964844,243.9900054931641,11474600.0,-0.031073640201535024,1.4666763871133877,1.9144288593506344,59.070045907762285,63.98601416323182,0.5720417976040721,-2.6867861197196703,-9.2463331547915,-15.702225770166365,14.859234549453165,9.220001220703097,3.9057271872989077,1.705002593994152,-7.2271301841715,10.637135372159804,-2.7610637950886883,6.171068983076992,-3.2448317202148473,17.690437955748287,-48.552793810667644,4.466066389082829,7,2.095001220703125,-1.1800003051757812,-11.337501525878906,-16.100006103515625,-6.169998168945284,0,-0.021005794163438618,1.0925188833441233,248.1199951171875,-1.1543207260157,248.5500030517578,-1.2352936148023246,245.9900054931641,-0.021005794163438618
3357,2021-07-20,242.6999969482422,244.2100067138672,239.50999450683597,240.63999938964844,7072300.0,0.00952536604654508,-1.1759278882154467,-0.5754180181485682,59.56904182389094,62.917219042860204,-1.3767543571827048,-4.550066196830414,-11.433103237079877,-17.712630710954045,14.965411386532232,4.700012207031222,4.514167067139965,3.5759963989257812,-5.275882277502774,12.427875075354336,-0.8499429392884963,8.001935737140059,-4.471238224589854,32.87196227017778,-32.533684583229764,4.425939338214279,7,-0.1949920654296875,-3.4699935913085938,-13.332496643066406,-18.2449951171875,-10.110000610351562,1,-0.03366295126360319,1.4666763871133877,240.41000366210938,1.0925188833441233,248.1199951171875,-1.1543207260157,248.5500030517578,-0.03366295126360319
3358,2021-07-21,243.66000366210938,246.8999938964844,242.3000030517578,243.2899932861328,11241400.0,0.003955528331019753,-2.9149010772097976,0.17961690023999288,64.42814454053156,63.63352350666509,-1.970176895946821,-5.166137499736209,-12.078340128364118,-18.36291291915751,14.993078497559972,4.599990844726591,4.663046574848266,4.149502563476574,-4.78977594192196,13.088781068875107,-0.3201366892226929,8.61914181617584,-4.760009765624972,41.17650941067598,-27.569440569996196,4.469639252699268,7,0.2050018310546875,-4.430000305175781,-13.920001983642578,-19.13500213623047,-13.139999389648466,2,-0.04937207009148381,-1.1759278882154467,242.6999969482422,1.4666763871133877,240.41000366210938,1.0925188833441233,248.1199951171875,-0.04937207009148381
3359,2021-07-22,244.13999938964844,245.3500061035156,243.1499938964844,243.77999877929688,10293600.0,0.0019699405742630294,-1.7160470570505766,0.9729473380345581,63.518799048953376,63.53982582835779,-1.4189297838024402,-5.16593514869686,-12.215701810737471,-18.59494940323242,15.022240773646578,2.200012207031193,4.646723593128797,4.156497955322266,-4.707381228588531,13.020377139233062,-0.2754416366331327,8.588437547277664,-4.630004882812472,45.32871698277567,-24.75981922058275,4.431939591955401,7,-0.274993896484375,-4.909996032714844,-14.39999771118164,-19.23999786376953,-11.449996948242188,3,-0.051486819434974795,-2.9149010772097976,243.66000366210938,-1.1759278882154467,242.6999969482422,1.4666763871133877,240.41000366210938,-0.051486819434974795
3360,2021-07-23,249.0200042724609,250.00999450683597,246.75999450683597,246.75999450683597,6766000.0,0.019988551220662343,-1.8760937668791908,6.277794261009464,64.99278015063261,64.40883556608942,-5.190918461520283,-9.52790395195754,-16.532948571327353,-23.18236896339397,14.781173594890994,5.869995117187528,4.505928857217583,8.397502899169893,-1.1466094841438519,17.94161528248364,3.625446707513021,13.169559090826766,-8.634008789062449,91.08919729983948,23.49759441508469,4.772056191656868,7,-4.665000915527315,-9.184997558593722,-19.222503662109347,-22.600006103515597,-17.790008544921875,4,-0.07091801204367076,-1.7160470570505766,244.13999938964844,-2.9149010772097976,243.66000366210938,-1.1759278882154467,242.6999969482422,-0.07091801204367076
3361,2021-07-26,250.25,250.3600006103516,247.6999969482422,249.2100067138672,4879000.0,0.004939345058372568,3.222246442627769,0.4601720319758137,65.25349868130164,64.81233246897284,-5.006633823825524,-10.265887045807261,-17.27455061972651,-24.094966871559848,14.494230372835299,2.6600036621094034,5.070389831576733,8.980998992919922,-1.341188789906056,19.3031867757459,3.8199051015069188,14.142092884332925,-9.058083618164034,98.98617006016292,32.22395978003486,5.1610938914129925,7,-5.569999694824219,-10.409996032714844,-20.452499389648438,-23.830001831054688,-21.149993896484403,0,-0.06437562681459164,-1.8760937668791908,249.0200042724609,-1.7160470570505766,244.13999938964844,-2.9149010772097976,243.66000366210938,-0.06437562681459164
3362,2021-07-27,250.92999267578125,252.6699981689453,248.22000122070312,249.19000244140625,7038300.0,0.0027172534496753276,-1.4184814157530725,1.6730783338468536,65.52996862387329,64.44413738247003,-4.851780736267727,-10.139436942585832,-17.55133967152824,-24.396895272704853,15.735432550589135,4.4499969482421875,5.364241618897182,8.81899185180663,-1.7810904826611136,19.419074186274372,3.518950684572758,14.1190330190405,-8.996629067382798,83.22076844298478,18.06256298628179,5.300041167233876,7,-5.144996643066406,-9.394996643066406,-20.987491607666016,-23.12499237060547,-20.80999755859375,1,-0.06651252408946495,3.222246442627769,250.25,-1.8760937668791908,249.0200042724609,-1.7160470570505766,244.13999938964844,-0.06651252408946495
3363,2021-07-28,246.94000244140625,251.5,245.91000366210938,250.0500030517578,9036500.0,-0.01590081038869806,-1.1624751712556187,-1.7873667040830643,64.43141068575882,63.84224681407982,-0.7966368038867699,-5.569435519185731,-13.180077702471124,-20.110635789050036,16.82697282164187,5.589996337890625,5.958489504013812,4.279501342773443,-6.113214405242104,14.67221709078899,-0.9168565312343446,9.475859216781231,-3.9329753769531237,39.810996260636486,-27.760455806468812,5.1963578740077745,7,-1.1550064086914062,-4.6750030517578125,-16.772502899169922,-19.13500213623047,-22.760009765625,2,-0.05811130623488425,-1.4184814157530725,250.92999267578125,3.222246442627769,250.25,-1.8760937668791908,249.0200042724609,-0.05811130623488425
3364,2021-07-29,247.9199981689453,250.3800048828125,247.1000061035156,248.1100006103516,7495300.0,0.0039685580215849114,-2.584724422579758,0.0610940206165426,63.534803906356196,63.3698325965623,-2.0957916520943343,-5.732860391514265,-13.73150622817667,-20.86325620856445,18.07649651175271,3.44000244140625,6.120387300923056,4.554497528076183,-5.2069525379162656,14.315947594068632,-0.32622750492004116,9.435222561072408,-3.9466739940429534,29.733670712355792,-37.14432671498285,4.880725032996219,7,-2.1350021362304688,-5.654998779296875,-17.427501678466797,-19.55999755859375,-22.80999755859372,3,-0.07018390619956028,-1.1624751712556187,246.94000244140625,-1.4184814157530725,250.92999267578125,3.222246442627769,250.25,-0.07018390619956028
3365,2021-07-30,246.38999938964844,248.4600067138672,246.0,247.2100067138672,5804700.0,-0.006171340717154528,-2.0749966621526252,4.315772566655314,61.886172949780075,63.68273560123094,-0.9353632771715752,-3.4969008043388214,-11.750289322373476,-19.113907615381322,19.28890790205381,2.4600067138671875,5.680547095932582,2.462498474121105,-6.57478355262063,11.49978050086284,-2.0561425392497767,6.981139487491987,-1.5470078153417717,7.100534283773078,-59.214743566013915,4.518641013370871,7,-0.3000030517578125,-4.125,-15.897502899169922,-18.029998779296875,-20.11999511718753,4,-0.05560289371394744,-2.584724422579758,247.9199981689453,-1.1624751712556187,246.94000244140625,-1.4184814157530725,250.92999267578125,-0.05560289371394744
3366,2021-08-02,239.77999877929688,247.8300018310547,238.3699951171875,246.2400054931641,9989500.0,-0.026827390018773878,-1.0387914662720434,7.877986602158575,46.61573701977178,62.243479511884374,6.231144507944293,3.3768022918531244,-4.816216580607602,-12.365634788523579,19.352710648352954,9.460006713867188,4.7860074457918245,-4.2050018310546875,-13.114091228694889,4.704087566585514,-8.659546529874802,0.24954286776542745,12.889999389648438,9.860163365042443,-50.23691839910788,4.454544698820103,8,5.739997863769531,2.4850006103515625,-8.207500457763672,-10.6199951171875,-10.69000244140625,0,-0.035657699121216524,-2.0749966621526252,246.38999938964844,-2.584724422579758,247.9199981689453,-1.1624751712556187,246.94000244140625,-0.035657699121216524
3367,2021-08-03,237.08999633789062,241.38999938964844,234.02999877929688,240.6300048828125,9839000.0,-0.011218627304616202,1.9090925539485906,0.5479883693189981,37.97944966924835,59.30473563729735,8.986732576844418,6.186294024702477,-1.8373569788494706,-9.599180631700563,19.235985123356507,7.3600006103515625,3.880638871411179,-6.769503784179676,-16.003471975397815,2.464464407038463,-11.386487879788746,-2.1525196885706066,15.29400177001952,17.515726072001915,-36.79450133220264,4.616984095609064,8,6.260002136230469,5.1750030517578125,-4.539997100830078,-7.814994812011719,-9.599990844726534,1,-0.03370024192411747,-1.0387914662720434,239.77999877929688,-2.0749966621526252,246.38999938964844,-2.584724422579758,247.9199981689453,-0.03370024192411747
3368,2021-08-04,236.6699981689453,237.5500030517578,235.0500030517578,237.0,8171800.0,-0.001771471489445453,2.496484095735032,0.09322063121233803,32.9701639708578,55.91044285084229,9.28761787464407,6.686864444527828,-1.2096332532514111,-9.075815774275242,19.00879218216125,2.5,3.7868721183814955,-7.023001861572254,-16.66122677102871,2.6152230478842,-11.842114316300467,-2.2038894068440413,14.979839965820304,16.146779230136048,-31.309189733963706,4.819112454728226,8,6.680000305175781,6.575004577636719,-3.8600006103515625,-7.275001525878935,-11.759994506835938,2,-0.027675679648597185,1.9090925539485906,237.08999633789062,-1.0387914662720434,239.77999877929688,-2.0749966621526252,246.38999938964844,-0.027675679648597185
3369,2021-08-05,240.2100067138672,240.25,236.42999267578125,236.6100006103516,5337500.0,0.014957572029872912,1.0760950690793292,-10.909048874092484,39.589374027748605,53.087842170521824,5.734565334018129,3.615770286317172,-4.486826707240425,-12.47341912105361,19.786717724055094,3.82000732421875,3.5833180125721356,-3.6629936218261605,-12.869026102136502,5.543038858484181,-8.266009861981331,0.9400226183290101,10.735037846679688,42.827474264686444,-0.2167789257452739,4.603016240155168,8,3.1399917602539062,3.0349960327148438,-7.097507476806641,-10.81501007080081,-15.580001831054688,3,-0.06673333162669004,2.496484095735032,236.6699981689453,1.9090925539485906,237.08999633789062,-1.0387914662720434,239.77999877929688,-0.06673333162669004
3370,2021-08-06,241.3999938964844,242.6000061035156,239.8600006103516,240.0,4509700.0,0.004953945087036615,-2.2619255222525405,0.3888865341414936,51.57291254528674,51.567777044297955,3.743698715203095,2.8001086787182032,-5.331888518287229,-13.535468568141567,19.922189657829353,2.7400054931640057,3.136240931313438,-2.619506072998007,-11.5527265118495,6.313714365853485,-7.086116292423753,1.8471041464277391,8.868448832812476,53.40574990850278,6.8588683245596656,4.4666102194257435,8,1.9500045776366903,1.9500045776366903,-8.284996032714872,-12.004997253418026,-18.36999511718753,4,-0.06748133263465694,1.0760950690793292,240.2100067138672,2.496484095735032,236.6699981689453,1.9090925539485906,237.08999633789062,-0.06748133263465694
3371,2021-08-09,240.0,242.17999267578125,238.0500030517578,241.75,5226900.0,-0.005799477762558403,2.1647607689069734,-1.2500054495912554,45.58535075039083,49.351708391688796,3.9524711444113336,4.603903619925063,-3.589355507793698,-11.9875542902721,20.154295372124096,4.1299896240234375,2.652208821552051,-4.126000213623058,-12.797485902264924,4.545485475018808,-8.461743057943977,0.20974263069786048,9.618904971296871,69.66156497710317,20.501509989010344,4.335742844320931,8,2.7649993896484375,3.3499984741210938,-6.590003967285156,-10.605003356933622,-16.19000244140628,0,-0.05720831553141292,-2.2619255222525405,241.3999938964844,1.0760950690793292,240.2100067138672,2.496484095735032,236.6699981689453,-0.05720831553141292
3372,2021-08-10,238.07000732421875,241.33999633789062,235.55999755859372,240.50999450683597,7185700.0,-0.008041636149088593,1.8195178956222202,1.3942783900669806,41.14103976576398,46.76388940057826,4.320817212903535,6.531692218114472,-1.346372751008488,-9.881679848704891,19.655469501590794,5.779998779296903,1.6139942234126465,-5.841992950439447,-14.900628023054566,3.2166421221756707,-10.371310486747007,-1.3126754141318884,10.925341399398121,40.00004042061709,-9.749772163308947,4.5293175363075555,8,4.1349945068359375,5.279991149902344,-4.145008087158203,-8.525009155273438,-13.740005493164062,1,-0.037720043306835316,2.1647607689069734,240.0,-2.2619255222525405,241.3999938964844,1.0760950690793292,240.2100067138672,-0.037720043306835316
3373,2021-08-11,235.05999755859372,238.3600006103516,234.5800018310547,238.0800018310547,7375700.0,-0.012643380825060446,1.1117300815364308,1.2377131707805133,36.67838985612042,43.77984339499651,6.11107400635899,9.14999318026858,1.9697030447182158,-6.491797668466859,18.39278589496854,3.7799987792969034,0.292194967596771,-8.305502319335972,-18.123275914885056,1.512271276213113,-13.2143891171105,-3.3966155215614435,13.336737167250362,5.984980945549411,-42.493088867229616,4.9088867977745405,8,6.18500518798831,8.290000915527372,-0.21999740600583095,-4.599998474121065,-13.309997558593722,2,-0.03220451009977843,1.8195178956222202,238.07000732421875,2.1647607689069734,240.0,-2.2619255222525405,241.3999938964844,-0.03220451009977843
3374,2021-08-12,231.7899932861328,234.1100006103516,231.0200042724609,233.88999938964844,9867000.0,-0.013911360105607895,1.4330597974312358,0.6953652756935853,23.467775588923175,39.51113257712352,7.657708970166027,11.699857910207044,5.416405168879123,-2.8746433179829296,16.95232122103255,4.0399932861328125,-1.3107043537313245,-10.737506103515614,-21.50700108853826,0.03198888150703283,-16.12225359602695,-5.352758611004276,16.03207200184937,6.649299584797856,-34.93350203656375,5.384747492511325,8,7.635009765625,10.055007934570312,3.265003204345703,-1.1149978637695312,-11.739990234375,3,-0.02968199587257614,1.1117300815364308,235.05999755859372,1.8195178956222202,238.07000732421875,2.1647607689069734,240.0,-0.02968199587257614
3375,2021-08-13,232.6499938964844,233.2700042724609,231.3999938964844,232.0,5445400.0,0.0037102577128511616,-1.0216261691493054,-0.3095200034877266,22.58563942455794,36.84112173321087,5.189449200513195,10.141415035268125,4.796707695469962,-3.3813636274127816,15.181818760732014,1.8700103759765057,-2.690049977333217,-9.104005432128872,-20.391983807099194,2.18397294284145,-14.747994619614019,-3.4600162446437253,14.163947730566491,14.605656969486963,-18.901556792231403,5.643989187485155,8,4.160011291503849,9.195007324218722,2.777503967285128,-1.9749984741211222,-12.479995727539091,4,-0.03447233709036901,1.4330597974312358,231.7899932861328,1.1117300815364308,235.05999755859372,1.8195178956222202,238.07000732421875,-0.03447233709036901
3376,2021-08-16,235.3600006103516,235.47999572753903,230.1999969482422,232.2100067138672,7575900.0,0.01164842804626498,2.11505810970179,4.846189961969877,27.190159978146895,35.64231176753293,1.9964822210786508,7.413785030558273,2.298006222975431,-5.71746775463717,15.49104192185653,5.279998779296847,-4.14512279867796,-6.1414985656738,-17.776648882364555,5.493651751016955,-11.959073724019163,-0.3239234073284365,10.5063047754239,46.3196045316143,18.311785877066153,5.817575158345373,8,1.0400009155273153,6.074996948242159,0.06749725341794033,-4.68500518798831,-12.610000610351591,0,-0.05238783905115452,-1.0216261691493054,232.6499938964844,1.4330597974312358,231.7899932861328,1.1117300815364308,235.05999755859372,-0.05238783905115452
3377,2021-08-17,234.52999877929688,235.6699981689453,233.22000122070312,235.0,6850500.0,-0.0035265203471375184,1.7071825998988366,-0.14920702583826487,29.964476633902464,35.30834650787122,2.7101623716882273,8.011059228522953,3.295984255251369,-4.512997011860534,15.801632462274615,2.4499969482421875,-5.572883025812132,-6.563000488281261,-18.58812691155356,5.462125934991036,-12.57556369991741,-0.5504372766451127,10.083001931475962,53.06372411523353,25.45221921494064,6.012563211636156,8,1.8700027465820312,6.904998779296875,1.4449996948242188,-3.8550033569335938,-6.220001220703153,1,-0.045708443595700254,2.11505810970179,235.3600006103516,-1.0216261691493054,232.6499938964844,1.4330597974312358,231.7899932861328,-0.045708443595700254
3378,2021-08-18,231.6300048828125,234.3500061035156,231.47000122070312,233.9199981689453,4996500.0,-0.012365129883505466,-1.2068997772567878,4.872313486137264,25.23564367827298,33.713487580151714,5.386497267262428,10.50203005637644,6.310185931230166,-1.3403731522509474,15.749463555797034,3.05999755859375,-5.974241796193553,-8.861494445800787,-21.532141159969484,3.80915226836791,-15.196817802885136,-2.5261710887164384,11.829955526957889,26.142735200093732,-1.150745603361262,6.335323357084344,8,4.769996643066406,9.80499267578125,5.064994812011719,-0.23500823974612217,-0.040008544921875,2,-0.03151579198666887,1.7071825998988366,234.52999877929688,2.11505810970179,235.3600006103516,-1.0216261691493054,232.6499938964844,-0.03151579198666887
3379,2021-08-19,231.57000732421875,232.42999267578125,228.8999938964844,229.0399932861328,5761300.0,-0.00025902325833870865,-1.5124431870632429,-1.104812862730465,26.416306605521513,30.91830914240002,4.572915331628735,10.089315249888728,6.477667127056208,-1.0209744577053925,15.851526360217527,3.5299987792968466,-5.81155327318973,-8.292992401123058,-21.439705823519148,4.8537210212730315,-14.866349112321103,-1.7196356899250134,10.829156008629383,39.43887360005745,9.194921557915794,6.573356711198049,8,3.9699859619140625,9.214988708496094,7.347492218017578,1.9899902343749716,-1.9700012207031534,3,-0.042406214162570066,-1.2068997772567878,231.6300048828125,1.7071825998988366,234.52999877929688,2.11505810970179,235.3600006103516,-0.042406214162570066
3380,2021-08-20,231.3600006103516,232.16000366210938,230.3000030517578,231.8699951171875,5522200.0,-0.0009068821834647967,2.4128088472037517,-0.20157773797245074,33.17346776352673,29.539211032748454,3.586094355009692,9.389865520119486,6.742063090627624,-0.508480027205934,15.17482758506057,1.8600006103515625,-5.44152360431454,-7.619998931884737,-20.547552742959937,5.307554879190462,-14.083775837422337,-1.1562220263471374,9.689245778860169,36.33685615050536,3.369311893495521,6.4637769055376,8,3.759994506835909,9.424995422363253,8.677501678466768,3.1949996948241903,-5.800003051757869,4,-0.048884844090408164,-1.5124431870632429,231.57000732421875,-1.2068997772567878,231.6300048828125,1.7071825998988366,234.52999877929688,-0.048884844090408164
3381,2021-08-23,234.13999938964844,234.6499938964844,232.0,232.6999969482422,6342000.0,0.012015900639535504,1.1544740661712445,-2.8235646111960406,44.12585249594529,29.87085689165749,-0.12578972172033787,5.629701002816404,4.01731816311019,-2.9640402315000642,14.183860600388808,3.2899932861328125,-5.533466424709815,-4.0345001220703125,-15.975265424022353,7.9062651798817285,-10.004882773046319,1.9358825289056938,5.694321750290584,77.40032771440603,40.72350041437831,5.970382650976016,8,-0.5100021362304403,6.644996643066406,6.727504730224609,1.2450027465820312,-7.4600067138671875,0,-0.059665162967113106,2.4128088472037517,231.3600006103516,-1.5124431870632429,231.57000732421875,-1.2068997772567878,231.6300048828125,-0.059665162967113106
3382,2021-08-24,234.2400054931641,236.19000244140625,233.9499969482422,235.0399932861328,5081800.0,0.00042712096940444866,-2.246373286156568,-0.5555461365659108,45.09884663537362,30.806463200463398,-0.9233113780043425,4.443007767292613,4.003236733742,-2.8176440158181038,12.654952981349442,2.2400054931640625,-6.3198740242106055,-3.0999946594237997,-13.523790964520714,7.3238016456731145,-8.311892811972257,2.1119034931246574,4.500882922429469,73.25110202236307,32.57379195023948,5.211898152548454,8,-1.6950073242187784,6.544990539550753,6.627498626708956,1.1449966430663778,-11.490005493164091,1,-0.04905227639904319,1.1544740661712445,234.13999938964844,2.4128088472037517,231.3600006103516,-1.5124431870632429,231.57000732421875,-0.04905227639904319
3383,2021-08-25,232.58999633789062,235.0,232.0800018310547,235.0,5277100.0,-0.007044096296871083,1.4232313127603804,3.01255054551014,33.36242941147083,31.90586918074647,0.37937767977163617,5.231025861978253,5.757230803237292,-0.9631340063480138,11.793913524924985,2.9199981689453125,-6.884353954902053,-4.03250350952149,-13.61560402123905,5.550597002196071,-8.824053765380256,0.7590467463372761,5.16680262579203,50.61725810975412,9.790085079763315,4.791550255858774,8,-0.0449981689453125,8.194999694824219,8.277507781982422,2.7950057983398438,-2.1299896240234375,2,-0.018401474038802657,-2.246373286156568,234.2400054931641,1.1544740661712445,234.13999938964844,2.4128088472037517,231.3600006103516,-0.018401474038802657
3384,2021-08-26,230.5200042724609,232.6300048828125,230.1499938964844,232.1300048828125,5889100.0,-0.008899746756187099,-1.1106284616034188,0.6680490306568352,27.12366862652371,32.41009464763156,2.514727286262797,6.251114109785789,8.01826207672184,1.307625321718831,11.013468777120544,2.4800109863280966,-7.234725030820471,-5.232495880126976,-13.576281689702398,3.1112899294484464,-9.404388784914687,-1.0606029753392647,6.35111418450191,6.125990935684899,-31.742333599786573,4.1718929047877085,8,2.0249938964844034,10.264991760253935,11.027500152587919,4.86499786376956,-5.790008544921875,3,0.004641645174381592,1.4232313127603804,232.58999633789062,-2.246373286156568,234.2400054931641,1.1544740661712445,234.13999938964844,0.004641645174381592
3385,2021-08-27,232.69000244140625,233.0500030517578,230.22999572753903,231.0200042724609,6369000.0,0.00941349179562101,1.3598393676858587,-1.0372655502165604,35.11203236974107,33.290302691142024,0.39225048229536696,3.1643597390369678,5.9862511934996405,-0.65684872007796,10.452125859077773,2.8200073242187784,-7.123075149282471,-2.37749786376952,-9.144711768670732,4.389716041131692,-5.761104816220126,1.006109088681086,3.384003559508727,42.05306211126747,7.867372044714223,3.383606952450605,8,-0.1450042724609375,8.094993591308594,8.857501983642578,2.6949996948242188,-8.410003662109375,4,-0.01327945466272773,-1.1106284616034188,230.5200042724609,1.4232313127603804,232.58999633789062,-2.246373286156568,234.2400054931641,-0.01327945466272773
3386,2021-08-30,231.22999572753903,233.6699981689453,229.9199981689453,232.69000244140625,6448000.0,-0.0062744711786010265,1.1929836302552503,-0.8742564758554546,35.79733719280483,33.93839830879784,1.3463947909802698,4.164494751106787,7.626218454318064,0.9794458689268595,11.272507505942993,3.75,-6.284124204938308,-3.410004425048868,-10.001718459314674,3.181709609216938,-6.705861442181771,-0.114147407915965,4.126609062932886,20.893088771047292,-12.038403195456265,3.295857017132896,8,1.3150024414062784,9.55500030517581,10.865009307861357,4.155006408691435,-4.720001220703068,0,-0.02452103219180235,1.3598393676858587,232.69000244140625,-1.1106284616034188,230.5200042724609,1.4232313127603804,232.58999633789062,-0.02452103219180235
3387,2021-08-31,229.1000061035156,231.83999633789062,228.66000366210938,230.91000366210938,9405100.0,-0.009211562787611816,-1.3643046763324485,1.239718654306403,37.15519758806033,35.2627931876631,2.933642314189882,5.971357366019248,9.789077966845127,3.246066964038647,11.446602899631985,3.17999267578125,-5.507640531015994,-5.140494537353533,-12.06699363982841,1.7860045651213454,-8.603744088590986,-1.6772449861160794,5.61093759755758,6.940105608209459,-28.185457632193135,3.4632495512374444,8,3.324996948242216,11.564994812011747,13.159996032714872,6.284996032714872,1.449996948242216,1,-0.010563131223317757,1.1929836302552503,231.22999572753903,1.3598393676858587,232.69000244140625,-1.1106284616034188,230.5200042724609,-0.010563131223317757
3388,2021-09-01,230.1199951171875,230.77999877929688,228.7700042724609,229.1000061035156,8177600.0,0.004452156204705737,-1.3928610354222961,-0.563530601922111,46.014323598540145,37.44035063133183,1.8740045694273135,4.675198171168006,8.762586328292912,2.386793272376792,11.630106624725443,2.009994506835966,-5.026553470260524,-3.7930053710937557,-10.853925725024624,3.2679149828371123,-7.3234655480591755,-0.2625451941283359,3.8648357792100114,29.141577961533187,-9.190051646700802,3.530460176965432,9,2.3050079345703125,9.960006713867188,13.540000915527344,6.660003662109375,0.15000915527340908,2,-0.03202674810345951,-1.3643046763324485,229.1000061035156,1.1929836302552503,231.22999572753903,1.3598393676858587,232.69000244140625,-0.03202674810345951
3389,2021-09-02,224.17999267578125,230.5500030517578,221.9600067138672,230.42999267578125,19708800.0,-0.02581263065984918,1.647139867867303,-6.127516979325443,33.73030807162431,37.50222177667601,7.437640894147535,9.858128176555311,14.66722612881199,8.461786993262848,12.819546613651312,8.589996337890625,-4.839348045681618,-8.931507110595703,-16.59618918017449,-1.266825041016915,-12.763848145385083,-5.099166075806323,9.16585895250168,18.95804937544467,-21.45047810614818,3.8323410347893905,9,4.895011901855469,11.990013122558594,19.84500503540039,13.050003051757812,0.9300079345703409,3,0.02801326721055064,-1.3928610354222961,230.1199951171875,-1.3643046763324485,229.1000061035156,1.1929836302552503,231.22999572753903,0.02801326721055064
3390,2021-09-03,225.1100006103516,227.3000030517578,223.3500061035156,224.0,11532000.0,0.004148487665959433,-2.2780215396888175,-0.17760009765625454,28.865979381443452,35.80668031950914,6.177462807080985,8.058293717996293,13.661641655637823,7.658220420737649,14.309218592136247,3.949996948242216,-4.181883479640618,-7.18699951171871,-14.601162043397409,0.22716301995998833,-10.89408077755806,-3.479918245879361,6.641832729913148,26.9000529041239,-12.23362912495816,3.707081265839356,9,3.965003967285128,10.100006103515597,18.91499710083005,12.119995117187472,-1.0599975585937784,4,-0.0016880852995523332,1.647139867867303,224.17999267578125,-1.3928610354222961,230.1199951171875,-1.3643046763324485,229.1000061035156,-0.0016880852995523332
3391,2021-09-07,226.2700042724609,228.0,225.8600006103516,226.7400054931641,9662600.0,0.005153052547484105,-2.3178065340305247,-0.42342429032927265,33.1977341506945,34.48433448787813,4.228357271255277,6.131287096220035,12.403165560503709,6.564028354825126,15.681624273549321,2.889999389648409,-3.573129677481063,-5.34049606323245,-12.2788624937117,1.5978703672467987,-8.809679278472089,-1.8713128479928116,4.279998779296903,43.623502884191865,5.993618883574925,3.46918321523963,9,2.2099990844726847,8.625000000000028,17.907493591308622,10.959991455078153,-3.8099975585937216,1,-0.008794826780344156,-2.2780215396888175,225.1100006103516,1.647139867867303,224.17999267578125,-1.3928610354222961,230.1199951171875,-0.008794826780344156
3392,2021-09-08,229.08999633789062,230.22000122070312,227.0399932861328,227.3800048828125,10652600.0,0.012462951395157296,-1.6610781960263548,-3.6382702421916253,44.816309091996196,35.75698778571428,0.6716418884264499,2.7447662237389636,9.619568167305033,3.8248383269061605,16.43896557626438,3.949996948242216,-3.2695236973260933,-2.0715034484863395,-8.383815418621879,4.2408085216492,-5.227659433554123,1.0846525365814443,-7.1299896240234375,80.83895734974318,40.03112790807644,3.1561559850677705,9,-1.274993896484375,3.1900100708007812,14.802501678466797,8.139999389648438,-3.910003662109375,2,-0.011261957624938534,-2.3178065340305247,226.2700042724609,-2.2780215396888175,225.1100006103516,1.647139867867303,224.17999267578125,-0.011261957624938534
3393,2021-09-09,227.4900054931641,230.0,227.1000061035156,229.30999755859372,5853000.0,-0.006984114847016998,-1.2307723908845751,-1.064328163760608,42.16589308180163,37.42834605852293,1.645122548416765,3.951130506627095,11.17814947723707,5.507047456561878,17.06212235409498,2.8999938964844034,-3.5712147496033992,-3.2929946899413665,-9.528401871362803,2.94241249148007,-6.410698280652099,-0.17529109923063402,-5.364798889160198,64.37719600535779,22.42972985018538,3.1177035907107187,9,0.3249969482421591,4.790000915527315,15.317493438720675,11.464996337890597,3.5,3,0.013451129652751526,-1.6610781960263548,229.08999633789062,-2.3178065340305247,226.2700042724609,-2.2780215396888175,225.1100006103516,0.013451129652751526
3394,2021-09-10,224.91000366210938,230.0399932861328,224.82000732421875,229.8500061035156,6715400.0,-0.011341165628185101,-1.0390589609708414,2.7142988891218467,38.64836398967279,37.82127179407091,3.738837807762337,6.312940741253726,13.754574589345708,8.195177139611644,17.268177265958624,5.2199859619140625,-4.027487386634306,-5.528997039794916,-12.26917942176945,1.2111853421796184,-8.899088230782183,-2.158905848807649,-2.622901165771509,22.707404182732777,-19.125662132877547,3.3700911909872606,9,2.904998779296875,7.370002746582031,18.387496948242188,14.564994812011719,5.739990234375028,4,0.023831757249908936,-1.2307723908845751,227.4900054931641,-1.6610781960263548,229.08999633789062,-2.3178065340305247,226.2700042724609,0.023831757249908936
3395,2021-09-13,224.6300048828125,227.1999969482422,223.41000366210938,225.52999877929688,6808100.0,-0.0012449369736240445,-1.26945954589063,0.18218490925040567,31.64801473701705,37.36023596565004,3.0790908826252803,6.283451050718014,13.984793293041832,8.516190346035188,17.57314318104512,3.7899932861328125,-4.095333885505681,-5.407996368408192,-12.537367912374435,1.7213751755580518,-8.9726821403913,-1.8433105964250842,-2.184244411987322,17.914855478377774,-18.617004705852544,3.5646857719831178,9,2.2699966430664062,7.650001525878906,18.667495727539062,14.844993591308594,8.889999389648409,0,0.0021368281934974753,-1.0390589609708414,224.91000366210938,-1.2307723908845751,227.4900054931641,-1.6610781960263548,229.08999633789062,0.0021368281934974753
3396,2021-09-14,223.02999877929688,225.80999755859372,222.27999877929688,225.0,6575700.0,-0.007122851216382897,-1.034580713249181,2.1889050896883795,29.551237766103483,36.51535154098817,3.7924178948274516,7.285914294188331,15.403212433319766,10.146407082283872,18.478479950402942,3.5299987792968466,-3.873366899765273,-6.391502380371094,-13.712987455736624,0.9299826949944361,-10.052244918053844,-2.730759842688343,7.19000244140625,9.445840924290295,-21.51425590333347,3.6607425376827605,9,3.3400039672851562,9.040000915527344,20.31999969482422,16.44499969482422,8.389999389648438,1,0.00457339496051512,-1.26945954589063,224.6300048828125,-1.0390589609708414,224.91000366210938,-1.2307723908845751,227.4900054931641,0.00457339496051512
3397,2021-09-15,223.80999755859372,224.83999633789062,221.3600006103516,222.5200042724609,6535800.0,0.0034972819063174843,1.0776150675259675,-0.6548185212151255,33.458918522368464,35.12030653252465,2.439676145704965,5.967582738574464,14.415675592114013,9.362661240431834,19.531979276423385,3.479995727539034,-4.051059909578612,-5.0755035400390796,-12.391901647870327,2.240894567792168,-8.733702593954689,-1.41730448612347,6.251203613281291,28.225795110151115,-0.237566530515128,3.658199053915619,9,2.145004272460966,7.540000915527372,19.247501373291044,15.665000915527372,6.430007934570369,2,-0.0060318612191267995,-1.034580713249181,223.02999877929688,-1.26945954589063,224.6300048828125,-1.0390589609708414,224.91000366210938,-0.0060318612191267995
3398,2021-09-16,224.3300018310547,225.1999969482422,222.75,223.8600006103516,5928500.0,0.0023234184269396163,1.2172003811259786,0.3643439277983243,37.61503629382867,35.55194300165847,1.1309176489210984,5.135962871702873,13.677001795894398,8.836466891880832,20.27338830678707,2.4499969482421875,-4.182355491371823,-4.190499114990246,-11.657221870637159,3.276223640656667,-7.923860492813702,-0.4571377371667893,5.383151318359381,34.21663279728273,2.8068019059858678,3.7333613778234525,9,1.4599990844726562,5.529998779296903,18.447498321533203,15.144996643066406,6.899993896484347,3,0.0037890199161443316,1.0776150675259675,223.80999755859372,-1.034580713249181,223.02999877929688,-1.26945954589063,224.6300048828125,0.0037890199161443316
3399,2021-09-17,221.75,223.6999969482422,219.3000030517578,222.4499969482422,13787400.0,-0.011500921900752803,1.7499988079059676,-1.4893513408221146,28.464556948337616,35.50734050909116,3.7213114580422086,7.31773745070592,16.113132297467644,11.402078976189728,20.807474257320724,5.029998779296875,-4.309342716695397,-6.279500579833979,-14.180737299667726,1.6217361399997685,-10.230118939750838,-2.3288822199171193,7.629027047851565,31.012643558275098,0.9099030880058159,3.9506183599168665,9,3.0100021362304688,5.995002746582031,20.547500610351562,17.724998474121094,12.1300048828125,4,0.04166857043140504,1.2172003811259786,224.3300018310547,1.0776150675259675,223.80999755859372,-1.034580713249181,223.02999877929688,0.04166857043140504
3400,2021-09-20,220.0500030517578,220.5,216.30999755859372,216.9600067138672,8822600.0,-0.007666277105939923,1.1002569907605846,-4.414299727520436,28.19812871427372,34.95182879393329,5.171951620439955,8.566164910466568,17.58657493509213,13.021131091537939,21.522072503731504,5.440002441406278,-4.8708108385580715,-7.413997650146484,-15.908264090356255,1.0802687900632861,-11.661130870251355,-3.1668644300416133,8.72428255632812,39.36847887541148,7.766144562739665,4.247133220104881,9,3.214996337890625,6.1999969482421875,20.584999084472656,19.42499542236328,11.770004272460938,0,0.04817082798328065,1.7499988079059676,221.75,1.2172003811259786,224.3300018310547,1.0776150675259675,223.80999755859372,0.04817082798328065
3401,2021-09-21,220.1699981689453,222.1699981689453,218.97999572753903,220.75,7033600.0,0.0005453084095585758,-1.155402166124512,-0.18770308040255598,31.104503055956528,33.428294789928884,4.576994126764021,7.742892130191507,17.256091751349516,12.765619103661606,22.71459082772969,3.1900024414062784,-4.594885397271952,-6.595502471923822,-15.075821966448444,1.8848170226007994,-10.835662219186133,-2.3553427246615115,7.607144395181251,43.41958240004137,8.33835139958277,4.2401597472623145,9,3.0049972534179688,6.0800018310546875,19.15750503540039,20.050003051757812,-4.3899993896484375,1,0.06063499211764367,1.1002569907605846,220.0500030517578,1.7499988079059676,221.75,1.2172003811259786,224.3300018310547,0.06063499211764367
3402,2021-09-22,222.75,224.1000061035156,221.1000061035156,221.3999938964844,6005900.0,0.011718226154841194,-2.076951969575947,-2.327589382020945,35.37119014908666,32.673327797405,1.1209693424395084,4.4880568929678475,14.346815651770669,10.116418832177601,24.126603412267578,3.930007934570284,-4.209620772372659,-3.441000366210943,-11.325096953805257,4.443096221383371,-7.383048660008114,0.5010479275862281,4.109770963683928,72.44097731778284,35.09616408023241,3.942048293797163,9,0.42499542236328125,3.5,16.167499542236328,17.470001220703125,-12.910003662109375,2,0.038922550702335856,-1.155402166124512,220.1699981689453,1.1002569907605846,220.0500030517578,1.7499988079059676,221.75,0.038922550702335856
3403,2021-09-23,228.30999755859372,228.6999969482422,224.3600006103516,225.0,7952700.0,0.024960707333754106,1.1222494982129527,2.4518389583380733,58.32326741076585,34.85942817752645,-4.8170437936658175,-1.4851736235587225,8.39801654681176,4.53402017404207,24.787785857846245,5.9499969482421875,-3.891093628692431,2.332997131347639,-5.035245256232997,9.701239518928276,-1.3511240624426648,6.017118325137943,-12.0,96.85230501323268,54.8195731837421,3.6841211937903156,9,-5.805000305175753,-2.0599975585937216,10.607501983642607,12.025001525878935,-16.539993286132812,3,0.008453453441411574,-2.076951969575947,222.75,-1.155402166124512,220.1699981689453,1.1002569907605846,220.0500030517578,0.008453453441411574
3404,2021-09-24,231.58999633789062,231.9499969482422,228.6199951171875,228.92999267578125,6461200.0,0.014366426413083833,-1.0304896770531917,0.8036270767642193,61.92930503377324,38.22401598827714,-7.8783276923227845,-4.933862885929614,4.676784848591268,1.2597268832018926,24.847127293658936,3.639999389648466,-4.064661736212656,5.559496307373053,-1.961587397357647,13.080580012103752,1.7989544550077028,9.320038159738402,-15.03219879150393,97.69820572633888,51.53088136803341,3.7605418523653493,9,-7.459999084472656,-5.339996337890625,7.327503204345703,8.745002746582031,-19.129989624023438,4,-0.0015544739239355954,1.1222494982129527,228.30999755859372,-2.076951969575947,222.75,-1.155402166124512,220.1699981689453,-0.0015544739239355954
3405,2021-09-27,229.6000061035156,233.3300018310547,228.7700042724609,231.72000122070312,6881100.0,-0.008592729676767275,-1.412697900099282,-0.7969895483175308,55.94856164387294,41.15705197469597,-5.709632001856903,-3.359479128053948,6.207183598563603,3.288936065851118,24.912017833497,4.559997558593778,-4.0874738386125955,3.7240058898925383,-3.333753152400277,10.781764932185354,0.19512636874611644,7.25288541103896,-12.426520581054689,74.00700947001502,26.38117237609299,3.5288795211464086,9,-4.780006408691378,-3.3500061035155966,8.562488555908232,10.73499298095706,-20.46000671386716,0,0.018641109170385972,-1.0304896770531917,231.58999633789062,1.1222494982129527,228.30999755859372,-2.076951969575947,222.75,0.018641109170385972
3406,2021-09-28,225.55999755859372,228.8699951171875,224.0,228.8699951171875,6951400.0,-0.017595855564134566,1.942597407386919,1.5613231991708336,43.957549106569125,42.32356648405159,-1.422604100186902,0.24661136797490713,9.979733722212757,7.311378571405783,25.477694153902796,5.600006103515597,-3.8696425377409014,-0.03250274658205399,-6.624906167006628,6.55990067384252,-3.328704456794327,3.263698963630219,-7.41712105761718,36.467645242387675,-6.66957085479487,3.2962017102122823,9,-0.7399978637695028,0.6900024414062784,12.39249801635745,14.775001525878935,-17.459991455078125,1,0.027753191316642223,-1.412697900099282,229.6000061035156,-1.0304896770531917,231.58999633789062,1.1222494982129527,228.30999755859372,0.027753191316642223
3407,2021-09-29,226.67999267578125,229.0200042724609,226.08999633789062,226.8000030517578,6432700.0,0.004965397806836691,-3.507693932884917,0.03625693791373906,48.590301187190214,43.54304036109176,-2.3386070037959428,-1.1214798242695565,8.525955588732074,6.167378273852023,25.804953973547885,3.4600067138671875,-3.400427560214638,1.2084930419921989,-5.1990877980824735,7.616073882066871,-1.9952973780451373,4.412283462029535,-7.625888655000011,28.724460341057583,-11.241650481060756,3.20379042003733,9,-1.8599929809570312,-0.42999267578125,10.527503967285156,13.655006408691406,-17.899993896484375,2,-0.0480853813687675,1.942597407386919,225.55999755859372,-1.412697900099282,229.6000061035156,-1.0304896770531917,231.58999633789062,-0.0480853813687675
3408,2021-09-30,222.75,228.7899932861328,222.6300048828125,227.5800018310547,7128500.0,-0.017337183707263892,-1.4299795044346866,40.24653528289892,46.40956677803018,45.536930342168716,1.501602398848462,2.348468483087288,12.038667886539486,10.14846721543347,26.365489263014464,6.1599884033203125,-2.7750808945014,-2.352999877929676,-8.47635287498511,3.770353119125758,-5.414676376457379,0.7086766205980268,-2.8393421106023595,1.121450013191013,-39.33295622286752,3.0616764985277154,9,2.0699996948242188,2.904998779296875,13.914997100830078,17.584999084472656,-6.0800018310546875,3,-0.057957367731130804,-3.507693932884917,226.67999267578125,1.942597407386919,225.55999755859372,-1.412697900099282,229.6000061035156,-0.057957367731130804
3409,2021-10-01,230.4600067138672,231.55999755859372,223.47000122070312,224.1699981689453,7925400.0,0.0346128247536126,-1.1040295889454101,-1.302278708152866,57.771264575888175,48.82283432679254,-5.412099090771818,-5.129947268246838,3.976894264486191,2.5427328102479407,25.506942628929796,8.809997558593722,-2.1356723796897654,5.043006134033192,-1.510049365105175,11.596061633171558,1.7664783844639942,8.31953388360239,-9.74418818797011,73.17760807717812,28.63811460983119,3.276527749569184,10,-4.3050079345703125,-5.470008850097656,6.204990386962891,9.874992370605469,-9.970001220703097,4,-0.08109868045179425,-1.4299795044346866,222.75,-3.507693932884917,226.67999267578125,1.942597407386919,225.55999755859372,-0.08109868045179425
3410,2021-10-04,224.72999572753903,230.3300018310547,220.80999755859372,230.0,10283400.0,-0.024863363791542303,2.2107897249047386,-0.8378373788880794,52.0413028015855,51.149145409640205,1.17516323120347,0.6009458146821487,9.12398123034123,8.42219548909813,24.76353639007144,9.650009155273466,-1.8034046722670496,-0.6680046081543196,-7.227008933756252,5.890999717447613,-3.947506770955272,2.6114975546466326,8.600006103515653,36.46509924600291,-11.996585255293496,3.2795021628009606,10,2.3400039672851847,0.26000213623049717,11.935001373291044,15.605003356933622,-11.339996337890597,0,-0.05459880410689766,-1.1040295889454101,230.4600067138672,-1.4299795044346866,222.75,-3.507693932884917,226.67999267578125,-0.05459880410689766
3411,2021-10-05,224.27999877929688,227.3800048828125,223.9199981689453,225.47999572753903,5814000.0,-0.0020023893418648075,-2.60417709748945,0.22770322113643926,50.56887103422906,52.83777661910047,2.536180876164906,0.9425367777267581,8.934154018508025,8.970886840388914,24.195035725278117,3.4600067138671875,-0.959695534078179,-1.0185012817382812,-7.5821826108278,5.545180047351238,-4.300341946283027,2.263339382806464,8.799602966308584,32.27908112282003,-17.968081910863816,3.2818406645447564,10,2.7900009155273438,0.7099990844726562,12.384998321533203,16.05500030517578,-8.720001220703153,1,-0.0675049022295875,2.2107897249047386,224.72999572753903,-1.1040295889454101,230.4600067138672,-1.4299795044346866,222.75,-0.0675049022295875
3412,2021-10-06,226.50999450683597,226.6199951171875,221.25,222.0399932861328,5420900.0,0.009942909486697182,1.2899754037558075,-3.725010490444271,52.533697387845066,52.19449106099816,1.0008833561642518,-1.5712135950695654,6.055133537701778,6.802459970154445,24.413592975920505,5.3699951171875,0.1494912884334667,1.3404945373535497,-5.0072947853222445,7.688283860029344,-1.8334001239843474,4.514389198691447,6.324215155029265,53.02322742550925,0.7173982091326323,3.1738946613379,10,0.5600051879882528,-1.6899948120117472,10.155002593994112,14.275001525878878,-16.089996337890653,2,-0.08127671559660365,-2.60417709748945,224.27999877929688,2.2107897249047386,224.72999572753903,-1.1040295889454101,230.4600067138672,-0.08127671559660365
3413,2021-10-07,230.5500030517578,231.16000366210938,228.4900054931641,228.91000366210938,6561900.0,0.017835895293352833,-1.1532280393037815,0.3668901435759468,59.8920907115886,51.96813391408876,-3.003852491824915,-5.6604339641558,1.5282929976891353,2.856121368698382,24.27319391389952,4.650009155273409,1.299800078487607,5.227503204345709,-1.4923875745932094,11.947393983284627,1.8675578148762497,8.587448593815168,2.0437223680419834,90.60470226199155,34.134604751189016,3.3599453894694635,10,-3.4800033569335938,-5.730003356933594,5.994998931884766,10.114997863769531,-18.460006713867188,3,-0.09442638900149414,1.2899754037558075,226.50999450683597,-2.60417709748945,224.27999877929688,2.2107897249047386,224.72999572753903,-0.09442638900149414
3414,2021-10-08,230.2700042724609,232.72999572753903,230.17999267578125,231.0,3735200.0,-0.0012144817852552947,-4.604285786146587,-0.4451195117185856,61.86716418968237,52.62575641917869,-3.2752086381926233,-5.226240320463802,1.2765757255456265,3.2430042094093494,23.577654069578962,2.550003051757784,2.241365823699226,4.679504394531222,-2.389577195336301,11.748585984398744,1.1449635995974745,8.214045189464969,-9.460006713867188,79.36248462279934,19.87284767455752,3.534540794933758,10,-3.5000076293945312,-5.45000457763669,5.982498168945341,10.394996643066435,-17.970001220703097,4,-0.059061127594472684,-1.1532280393037815,230.5500030517578,1.2899754037558075,226.50999450683597,-2.60417709748945,224.27999877929688,-0.059061127594472684
3415,2021-10-11,225.1100006103516,230.32000732421875,224.8699951171875,230.00999450683597,5620200.0,-0.022408492493029564,-1.0260250039706635,6.71235969147776,55.13513702137058,53.867710631934415,1.3196877186482254,-0.02996934076116986,5.883264789624178,8.496619852633984,22.909609287518457,5.45001220703125,1.9578294658358004,-0.504499053955044,-7.563101914154032,6.554103806243944,-4.033800484054524,3.024802376144436,-4.061603088378973,33.62371121003073,-26.746213886433203,3.529301430099489,10,1.659996032714787,-0.29000091552737217,7.51250457763669,12.205001831054659,-9.930007934570341,0,-0.020523277973706566,-4.604285786146587,230.2700042724609,-1.1532280393037815,230.5500030517578,1.2899754037558075,226.50999450683597,-0.020523277973706566
3416,2021-10-12,224.0500030517578,226.22000122070312,222.9199981689453,225.55999755859372,5448200.0,-0.0047087981685387525,1.3321561248092653,0.30816252810422745,51.3954519113942,54.17939404573486,2.3948068632558943,1.170367842444648,6.579315015703855,9.615476602979982,22.112403230684244,3.3000030517578125,1.2126089100638637,-1.6154968261718636,-8.60992148549218,5.3789278331484525,-5.112709155832022,1.8817155034882944,-2.7679735656738558,24.390279562918,-33.02953151695441,3.497212329660153,10,2.7199935913085653,0.7699966430664062,8.09250259399414,13.264999389648438,-18.99000549316409,1,-0.04757868117344688,-1.0260250039706635,225.1100006103516,-4.604285786146587,230.2700042724609,-1.1532280393037815,230.5500030517578,-0.04757868117344688
3417,2021-10-13,222.4600067138672,225.8600006103516,218.6300048828125,223.1300048828125,9076000.0,-0.007096613774753346,1.358893300309893,0.4437090108024619,43.13542506344703,53.815600521892286,3.7137917791885116,2.7974682468127128,7.866104405591614,11.250414743309221,21.322715457288933,7.229995727539091,0.7135152402964309,-3.1379936218261832,-10.233144839376621,3.9571575957242544,-6.685569230601402,0.4095819869490356,10.269989013671847,27.163151190889796,-24.22489007056701,3.5475756087752157,10,3.2199935913085938,2.3599929809570312,9.227497100830078,14.854995727539062,-19.1300048828125,2,-0.031016852229751146,1.3321561248092653,224.0500030517578,-1.0260250039706635,225.1100006103516,-4.604285786146587,230.2700042724609,-0.031016852229751146
3418,2021-10-14,225.17999267578125,225.6499938964844,223.05999755859372,224.1199951171875,5590500.0,0.012226853725724185,1.5899963378906081,-1.5820902320708738,42.378114717097255,52.10525053758219,1.536308774827205,0.1522314847766495,4.881806367587444,8.550927149594827,20.6159058110653,3.189987182617216,0.9879366966179077,-0.46050720214844887,-7.533827680109567,6.61281327581267,-3.997167441128994,3.076153036832096,7.268003234863244,46.45384429748391,0.8855691609633709,3.536660238980555,10,0.5000076293945312,-0.35999298095703125,4.867511749267578,12.135009765625,-24.31999206542966,3,-0.06554753968789617,1.358893300309893,222.4600067138672,1.3321561248092653,224.0500030517578,-1.0260250039706635,225.1100006103516,-0.06554753968789617
3419,2021-10-15,230.9900054931641,231.08999633789062,226.72999572753903,227.22000122070312,6355100.0,0.025801638717291464,1.196481625970027,3.556615995854233,51.515150507112686,52.04678917152965,-4.683094968796695,-5.196476125930957,-1.2445777279304195,2.8001959383353494,18.876405003837135,5.910003662109375,1.1642017470036308,4.887505340576212,-2.3216070688431216,12.096617749995545,1.282949135866545,8.492061545285878,1.1816305969237533,99.19750470867473,54.862568940690814,3.604556204709665,10,-5.31000518798831,-6.170005798339872,-0.9425010681152628,6.324996948242159,-35.4100036621094,4,-0.08182176157328502,1.5899963378906081,225.17999267578125,1.358893300309893,222.4600067138672,1.3321561248092653,224.0500030517578,-0.08182176157328502
3420,2021-10-18,230.6499938964844,232.75999450683597,228.13999938964844,230.17999267578125,5580200.0,-0.0014719753608116726,-1.0307725327645771,0.12466861752290488,56.03508977607189,52.65414680951218,-3.816350579650731,-4.238956029335867,-1.269773977157314,3.229249720145532,16.493798993924575,4.619995117187528,1.7479817696478506,4.017494201660185,-2.8694525838421896,10.904440987162559,0.5740208089090117,7.460967594411358,-12.019989013671903,85.06721755291179,38.095622905642436,3.4434733927511822,10,-4.954994201660185,-5.829994201660185,-0.6024894714355753,6.665008544921847,-32.15998840332031,0,-0.079557733927199,1.196481625970027,230.9900054931641,1.5899963378906081,225.17999267578125,1.358893300309893,222.4600067138672,-0.079557733927199
3421,2021-10-19,233.5200042724609,233.63999938964844,230.67999267578125,231.9499969482422,4409700.0,0.01244314091447385,2.2707300623840836,3.340432439451721,57.78689336190993,53.23783525107494,-5.8533739577651716,-6.384893483003765,-4.4340393295909735,0.4692276819078245,14.495576152900892,2.990005493164034,1.3464467142861167,6.220004272460898,-0.6172825287862338,13.05729107370803,2.8013608718373177,9.638647673084478,-14.607399597167927,99.20056521584415,47.85865277225272,3.418643400623567,10,-7.38500213623044,-8.545005798339815,-3.930000305175753,3.794998168945341,-30.27000427246091,1,-0.07853721848720652,-1.0307725327645771,230.6499938964844,1.196481625970027,230.9900054931641,1.5899963378906081,225.17999267578125,-0.07853721848720652
3422,2021-10-20,231.4199981689453,233.8000030517578,231.30999755859372,233.4600067138672,5401800.0,-0.008992831727878015,-1.203535162579639,-1.299362438284827,60.29934603701478,53.28308584278896,-3.3342737655576684,-3.7967084161774665,-2.596538405506294,2.6611017290251766,13.005549958469414,2.490005493164091,1.5849533326174878,3.686498260498041,-3.0345413334550813,10.407537854451164,0.32597846352146576,7.047018057474617,-11.918297705078118,77.83981689462496,19.313169925044583,3.3605197969765643,10,-5.204994201660156,-6.364997863769531,-2.1999969482421875,5.8950042724609375,-33.77000427246091,2,-0.1139054568270621,2.2707300623840836,233.5200042724609,-1.0307725327645771,230.6499938964844,1.196481625970027,230.9900054931641,-0.1139054568270621
3423,2021-10-21,230.2400054931641,230.8300018310547,226.3000030517578,230.6999969482422,5982200.0,-0.005098922673570261,11.583308608485568,0.22548506290482848,49.69066219487814,51.9301411766996,-2.4617588489777233,-2.597906767793944,-1.6011383579546816,3.9377313704786445,13.031845358073912,5.1199951171875,1.945182149812581,2.410005187988304,-4.400710007252911,9.22072038322952,-0.9953524096322894,5.815362785608897,-9.880406874023464,52.53336588541705,-3.969012543374909,3.4053575976206036,10,-4.025001525878935,-5.18500518798831,-1.5875053405762003,6.774993896484347,-33.95001220703128,3,-0.11687805342285906,-1.203535162579639,231.4199981689453,2.2707300623840836,233.5200042724609,-1.0307725327645771,230.6499938964844,-0.11687805342285906
3424,2021-10-22,231.22999572753903,232.82000732421875,228.7100067138672,230.2899932861328,3788000.0,0.004299818497026209,-1.00489028493167,-2.0435215285610675,60.54509807804662,52.53124796077472,-3.6892139624822846,-3.811676852821421,-2.662605207928692,3.0027354831172772,13.698194049070022,4.1100006103515625,2.090824637083699,3.417995452880831,-3.3526636251964135,10.188654530958075,0.03266591384220874,6.803324991919453,-10.063972842441387,65.73323567708296,6.419659928313692,3.385329539038624,10,-5.014991760253878,-6.174995422363253,-3.404994964599581,5.785003662109403,-37.459991455078125,4,-0.13134107026915642,11.583308608485568,230.2400054931641,-1.203535162579639,231.4199981689453,2.2707300623840836,233.5200042724609,-0.13134107026915642
3425,2021-10-25,233.8800048828125,234.8600006103516,232.2899932861328,233.4499969482422,4938700.0,0.011460490439121118,1.1506342933390945,0.45745406142459666,64.53664510166364,53.99138053747132,-5.547780590362663,-6.455579596832592,-5.382495965685536,0.4484377915370885,14.567468376845666,3.630004882812557,1.5891870038526577,5.8540046691894645,-1.4073778477592498,13.115387186138179,2.2233134107151216,9.484695927663807,-11.955943187715235,88.55144851583249,24.75166817587261,3.630691258474351,10,-7.135002136230469,-8.295005798339844,-7.62750244140625,2.1049957275390625,-43.720001220703125,0,-0.16375920237793884,-1.00489028493167,231.22999572753903,11.583308608485568,230.2400054931641,-1.203535162579639,231.4199981689453,-0.16375920237793884
3426,2021-10-26,231.82000732421875,236.9600067138672,231.3300018310547,235.52999877929688,7814500.0,-0.008807925070917988,-1.4008537109095405,-8.627727901777794,58.08220603392976,55.652133978636066,-2.5364324997165397,-4.113450256766271,-3.5051231510665843,2.5607264177838545,14.39537107099451,5.6300048828125,0.9442218375077971,3.481006622314453,-3.871907529950363,10.83392077457927,-0.1954504538179549,7.157463698446861,-8.861070515901133,51.78238626766712,-12.827818592340904,3.6764570761324036,10,-1.8100051879882812,-4.025001525878906,-7.062507629394531,2.6699905395507812,-33.53001403808594,1,-0.1437753462945931,1.1506342933390945,233.8800048828125,-1.00489028493167,231.22999572753903,11.583308608485568,230.2400054931641,-0.1437753462945931
3427,2021-10-27,215.77999877929688,224.75,215.66000366210938,224.75,22958100.0,-0.06919164885750628,1.0267547605033869,2.417795655142347,33.53400530944363,54.66945515556345,13.920229270149065,11.666221697124058,12.188866556122093,18.54144367022974,15.001405527165247,16.160003662109375,0.5997808124928099,-12.014002227783209,-21.257447977802656,-2.770556477763762,-16.635725102792946,-7.392279352773471,21.180007934570312,0.5633572769727713,-58.248838498378966,4.621722875009731,10,10.530006408691406,10.530006408691406,8.932498931884766,18.709999084472656,-19.459991455078125,2,-0.058068397674395866,-1.4008537109095405,231.82000732421875,1.1506342933390945,233.8800048828125,-1.00489028493167,231.22999572753903,-0.058068397674395866
3428,2021-10-28,209.83999633789062,219.9900054931641,209.00999450683597,219.25,23199400.0,-0.02752804928635566,1.0165282308235426,1.049052662377649,29.776284089450087,52.25402555360094,19.50676480977657,17.48596285556573,17.80018242801185,24.37535610748114,15.24367109102585,10.980010986328125,0.3943696205776064,-17.30850448608399,-29.399536849028692,-5.217472123139288,-23.35402066755634,-11.262988304611639,27.120010375976562,2.9695938052072135,-51.043709917170894,6.045516181472347,10,13.145004272460938,13.145004272460938,14.872501373291016,24.650001525878906,-7.160003662109375,3,-0.05809189217568189,1.0267547605033869,215.77999877929688,-1.4008537109095405,231.82000732421875,1.1506342933390945,233.8800048828125,-0.05809189217568189
3429,2021-10-29,211.7700042724609,213.6699981689453,208.5399932861328,209.2100067138672,14329800.0,0.009197521770170747,-1.6307552662055151,-0.27205064424171166,35.89256760594644,50.01596753469811,16.275197835923308,14.845068140758116,15.559072176268472,22.345252653108417,16.16967127942628,5.1300048828125,0.7929140245500435,-14.443996429443388,-28.22791785964651,-0.6600749992402655,-21.33595714454495,-7.552035714341827,24.07200195312504,11.365269036699365,-43.35889281559404,6.891960715101558,10,10.979995727539091,10.979995727539091,12.607494354248075,22.719993591308622,-4.400009155273409,4,-0.07309822294951507,1.0165282308235426,209.83999633789062,1.0267547605033869,215.77999877929688,-1.4008537109095405,231.82000732421875,-0.07309822294951507
3430,2021-11-01,212.4600067138672,215.25,211.4499969482422,213.4900054931641,13210300.0,0.0032582633398756666,-1.491790320482675,-0.40234365686766926,37.64657014158686,47.77815384355111,14.230038660205395,13.901430320117953,14.566341230366618,21.531964718789652,16.577363116406236,3.8000030517578125,1.0423451321884727,-13.140494537353504,-28.232672893678142,1.9516838189711336,-20.686583715515837,-5.594405359191171,21.743878735351586,13.793144178844521,-42.9187278185358,7.546089178162319,11,10.289993286132812,10.289993286132812,12.729991912841797,22.029991149902344,-3.4700012207030966,0,-0.08796950885244603,-1.6307552662055151,211.7700042724609,1.0165282308235426,209.83999633789062,1.0267547605033869,215.77999877929688,-0.08796950885244603
3431,2021-11-02,209.13999938964844,213.3500061035156,207.82000732421875,213.16000366210938,14688700.0,-0.01562650484469774,1.5136305785496746,3.9029213949215245,36.3075709749491,45.11240105887714,15.34136387785739,16.895259001990496,17.44917828764278,24.692002274656687,17.126846058309116,5.529998779296847,0.23810568410192445,-15.703501892089832,-32.4974180304219,1.0904142462422328,-24.100459961255865,-7.3065438229238,23.524052529785166,7.796766901842592,-50.477785887467235,8.39695806916604,11,13.250007629394531,13.250007629394531,16.395000457763672,25.349998474121094,2.25,1,-0.09075258574605549,-1.491790320482675,212.4600067138672,-1.6307552662055151,211.7700042724609,1.0165282308235426,209.83999633789062,-0.09075258574605549
3432,2021-11-03,208.1000061035156,210.1499938964844,206.72999572753903,209.69000244140625,11486700.0,-0.004972713441560361,1.725120673094443,0.39552105672696236,31.814344675383865,43.12614355671111,14.221036094630108,17.376191049902133,18.027679001234816,25.578405406371104,17.289986234639862,3.4199981689453693,-0.9078056589104904,-15.822995758056663,-34.177919026787066,2.5319275106737393,-25.00045739242185,-6.645534123691476,22.57652224830082,10.331895678750898,-47.39566869722147,9.177461634365201,11,13.744995117187528,13.744995117187528,17.434993743896513,26.389991760253935,5.299987792968807,2,-0.0471408579032091,1.5136305785496746,209.13999938964844,-1.491790320482675,212.4600067138672,-1.6307552662055151,211.7700042724609,-0.0471408579032091
3433,2021-11-04,208.77999877929688,212.3600006103516,207.8699951171875,209.16000366210938,11368200.0,0.0032676244874449978,-3.081800527118905,0.23899733210494573,23.452080399128377,39.00469714794241,11.37278323356037,15.791245520213636,16.937773215047855,24.7647813838758,18.36989828301049,4.490005493164091,-2.5065025477280187,-14.05450286865235,-33.31442570955687,5.205419972252173,-23.684464289104596,-4.424541448200102,19.501876310091802,24.061056616884848,-27.24680365792183,9.629961420452256,11,13.06500244140625,13.06500244140625,16.755001068115234,25.709999084472656,2.240005493164034,3,-0.05968000540247964,1.725120673094443,208.1000061035156,1.5136305785496746,209.13999938964844,-1.491790320482675,212.4600067138672,-0.05968000540247964
3434,2021-11-05,216.6699981689453,217.6300048828125,211.3600006103516,211.9499969482422,14273600.0,0.03779097344467863,-1.1254273758476503,-12.42089624156762,35.84448154592663,35.816678975082745,1.3413029579824354,7.199235247634249,8.787823917770822,16.839642754239435,19.5022573986949,8.850006103515625,-4.025234145790591,-5.484503173828131,-24.59885918837395,13.629852840717689,-15.04168118110104,4.072674833444779,9.456688984258392,91.19260635297051,42.33107701459912,9.557178007272904,11,5.1750030517578125,5.1750030517578125,8.567501068115234,17.81999969482422,-6.690002441406278,4,-0.06456826331006638,-3.081800527118905,208.77999877929688,1.725120673094443,208.1000061035156,1.5136305785496746,209.13999938964844,-0.06456826331006638
3435,2021-11-08,220.4900054931641,221.6100006103516,218.1499938964844,218.3699951171875,13500100.0,0.01763053194489883,-1.7031167112706458,0.449154624511046,37.055439742810876,33.48037160940287,-5.115801138503059,3.178316862650746,4.676939671052537,12.965636571432071,19.559038874016803,4.940002441406278,-4.936573738925631,-1.433496093749966,-20.509089375879853,17.64209718837992,-10.97129273481491,8.104300547314978,3.697012517473155,92.47315356407462,47.91458560251091,9.53779664106494,11,-4.75000762939456,1.354995727539034,5.082492828369112,13.99999237060544,-8.18000793457037,0,-0.05950387794962142,-1.1254273758476503,216.6699981689453,-3.081800527118905,208.77999877929688,1.725120673094443,208.1000061035156,-0.05950387794962142
3436,2021-11-09,213.38999938964844,220.41000366210938,212.9199981689453,219.69000244140625,11535000.0,-0.03220103372774319,-1.0690607210826144,-2.9716850083130804,33.70685594582403,33.49957723566736,-1.0113768730046786,9.948836471354866,11.44463649004615,19.997592103005104,19.533618064101166,7.570007324218778,-6.6460131715816715,-8.000502014160162,-27.418554374226517,11.417550345906193,-17.709528194193325,1.7085241658730013,9.051316392678984,44.75807443989599,4.227214499019155,9.709026180033176,11,0.779998779296875,8.455001831054688,12.639999389648438,21.099998474121094,0.9799957275390625,1,-0.02061949439556443,-1.7031167112706458,220.4900054931641,-1.1254273758476503,216.6699981689453,-3.081800527118905,208.77999877929688,-0.02061949439556443
3437,2021-11-10,215.55999755859372,216.9499969482422,213.3300018310547,213.5500030517578,10063600.0,0.010169165261502577,-1.9551017357672689,-0.31904659256872664,36.96732772706716,34.29858208429148,-3.5937894153944114,7.626412366002086,9.029359544758705,17.709039322783354,18.908074665628252,3.6199951171875,-8.884638644072112,-5.485503387451189,-25.068036018078374,14.097029243175996,-15.276769702764767,4.305762927862389,6.050003051757869,55.967972103301854,16.254940488390382,9.79126631531359,11,-1.389999389648409,6.285003662109403,10.470001220703153,18.93000030517581,-3.6799926757812216,2,-0.019344953684237276,-1.0690607210826144,213.38999938964844,-1.7031167112706458,220.4900054931641,-1.1254273758476503,216.6699981689453,-0.019344953684237276
3438,2021-11-11,210.4199981689453,216.77999877929688,210.16000366210938,216.47000122070312,13546900.0,-0.023844866616549498,-1.0152216475331595,-3.0099599930159013,32.79313160553569,33.95420030646807,1.8295299870063104,12.231024070859519,13.826413473707191,22.673684790076607,18.37204866894358,6.6199951171875,-11.0438807717089,-9.887503051757818,-29.921282108253422,10.146276004737786,-19.904392580005634,0.1293864764899979,9.990005493164062,2.270694988052826,-32.74021505223644,10.016889528247805,11,3.75,11.425003051757812,15.525001525878906,24.06999969482422,-1.6799926757812216,3,0.014162131705497183,-1.9551017357672689,215.55999755859372,-1.0690607210826144,213.38999938964844,-1.7031167112706458,220.4900054931641,0.014162131705497183
3439,2021-11-12,212.08999633789062,213.5800018310547,211.42999267578125,211.5,7660500.0,0.007936499303666356,-4.890347393503616,-0.09752000665837732,31.685996853340768,33.291914385551834,0.23433944391439354,9.562773250654004,12.01729790623844,20.85622236490886,18.993348718542176,3.160003662109375,-10.836917991099739,-7.272504425048822,-26.964738599788376,12.419729749690731,-17.1186215124186,2.5736126623209543,6.952006530761707,16.855835722100686,-10.912354623889065,9.846117087369782,11,2.0800018310546875,9.7550048828125,13.855003356933594,22.400001525878906,3.290008544921875,4,-0.005044990729902499,-1.0152216475331595,210.4199981689453,-1.9551017357672689,215.55999755859372,-1.0690607210826144,213.38999938964844,-0.005044990729902499
3440,2021-11-15,212.3000030517578,216.3999938964844,211.80999755859372,213.6199951171875,9596900.0,0.0009901773657094992,-2.9912958675273003,-2.23728857394093,33.06731944459521,32.93188643773473,-0.0008388443558260406,8.334877799313006,11.637764268403203,20.47356653069707,19.79784692161434,4.589996337890682,-9.809229206937943,-6.144998168945307,-25.326182352499245,13.036186014608631,-15.735590260722262,3.445593922831648,5.5107991027831815,20.878042825838413,-3.6933698930918695,9.590592091776962,11,1.8699951171875,9.544998168945312,13.4949951171875,21.604995727539062,5.660003662109375,0,-0.01092796651375072,-4.890347393503616,212.08999633789062,-1.0152216475331595,210.4199981689453,-1.9551017357672689,215.55999755859372,-0.01092796651375072
3441,2021-11-16,215.17999267578125,215.6499938964844,211.66000366210938,212.16000366210938,8719600.0,0.013565659833369326,1.01515093132758,-2.2878842174621705,49.32553287396888,34.87757401535529,-2.1612308273269605,4.227181674624262,8.580822067000298,17.418677467668942,20.824817279017196,3.9899902343750284,-9.24994918665081,-2.348007965087902,-20.202368713660576,15.506352783484772,-11.275188339374239,6.579172409198435,1.5227288360595423,73.9321646153051,44.410302055369286,8.927180374286333,11,-0.43999481201171875,6.665008544921875,10.615005493164062,18.165008544921875,1.44000244140625,1,-0.013337648549471948,-2.9912958675273003,212.3000030517578,-4.890347393503616,212.08999633789062,-1.0152216475331595,210.4199981689453,-0.013337648549471948
3442,2021-11-17,205.05999755859372,207.30999755859372,199.4600067138672,205.9499969482422,38379600.0,-0.04703037206826033,3.349024663440254,-0.29470285673865876,45.08836989358986,37.281606181406566,8.361490000941018,12.934241503612583,18.311710318847588,27.354724320085637,22.39506332309626,15.719985961914062,-9.083288564870458,-11.150003051757835,-28.573021481388707,6.273015377873037,-19.86151226657327,-2.438493836942399,11.339996337890682,32.332525462895504,-0.5253823575028491,8.71150921481543,11,5.475006103515653,13.150009155273466,20.73500061035159,27.325004577636747,12.570007324218778,2,0.04540133458225348,1.01515093132758,215.17999267578125,-2.9912958675273003,212.3000030517578,-4.890347393503616,212.08999633789062,0.04540133458225348
3443,2021-11-18,203.3300018310547,207.8699951171875,201.2700042724609,206.5,18292200.0,-0.00843653441985781,1.2335038224503538,3.5617981380834496,41.29178298635278,37.88686189700947,10.322639613587796,13.22277779852783,19.67605431750289,28.85914555661043,23.183514497473247,6.599990844726591,-8.598098159930544,-11.534498596191412,-28.546960776881264,5.47796358449844,-20.040729686536338,-3.028267505846486,12.319992065429716,22.845324943094724,-12.20534203708926,8.506231090344924,11,7.2050018310546875,14.8800048828125,21.919998168945312,28.73999786376953,14.720001220703125,3,0.04204988430021239,3.349024663440254,205.05999755859372,1.01515093132758,215.17999267578125,-2.9912958675273003,212.3000030517578,0.04204988430021239
3444,2021-11-19,200.8600006103516,203.5,199.8500061035156,202.0399932861328,18032600.0,-0.012147746021049066,-1.2812592387727821,0.37223765216678845,38.45540569434797,38.042413669402485,11.526257448466822,14.019672190507862,21.82733712825157,31.120929134016478,24.475390877082464,3.6499938964844034,-7.835658029211544,-12.486000061035128,-28.753132751872556,3.7811326298023005,-20.619566406453828,-4.352433715616428,12.847194824218747,8.264433032871429,-28.25757884637334,8.133566345418712,11,9.07500457763669,17.350006103515597,24.38999938964841,28.595001220703068,17.30999755859372,4,0.03923132957715625,1.2335038224503538,203.3300018310547,3.349024663440254,205.05999755859372,1.01515093132758,215.17999267578125,0.03923132957715625
3445,2021-11-22,195.5800018310547,201.6999969482422,194.6000061035156,200.0,21185800.0,-0.026286959888741523,-1.2257060788914051,3.745784410076126,37.01149203531857,38.4095954571241,14.417313848736086,17.163175726335567,26.729718745841353,36.13865737465767,26.408326474255173,7.099990844726591,-6.906985273574264,-15.850998687744152,-30.912864110500436,-0.7891332649878677,-23.381931399122294,-8.32006597636601,16.41753095703126,4.655564350808947,-34.033529537992976,7.530932711378139,11,10.194999694824219,20.20000457763672,29.669998168945312,33.87499999999997,22.289993286132812,0,0.10123735998766059,-1.2812592387727821,200.8600006103516,1.2335038224503538,203.3300018310547,3.349024663440254,205.05999755859372,0.10123735998766059
3446,2021-11-23,198.4900054931641,198.9199981689453,194.3800048828125,196.97000122070312,14742700.0,0.014878840550493155,2.8151370411924987,-0.3438925117979551,41.11336968690276,38.870266785994716,10.249300008356215,12.256542230628867,23.519707641492545,32.92507622794281,28.856293323084202,4.5399932861328125,-7.034116907091175,-11.274494934082014,-24.03790732387742,1.4889174557133913,-17.656201128979717,-4.8927887391843115,11.071873559082007,30.46703918197469,-11.32122991057603,6.3817061948977,11,7.089996337890597,17.180000305175753,26.767494201660128,30.964996337890568,18.220001220703097,1,0.09809058734382292,-1.2257060788914051,195.5800018310547,-1.2812592387727821,200.8600006103516,1.2335038224503538,203.3300018310547,0.09809058734382292
3447,2021-11-24,203.25,203.9499969482422,197.63999938964844,198.1699981689453,12026800.0,0.023981028641766322,-1.055374001903621,3.3420970737338127,45.2450564404692,40.253813989876214,3.977807974546522,6.861493057533494,18.483686201797184,27.870613240012403,28.945865235010228,6.30999755859375,-7.481912867942839,-5.88800048828125,-18.63823067918173,6.862229702619231,-12.26311558373149,0.4871146071689907,3.8827791851367124,65.75242059542123,20.824474090247037,6.375115095450247,11,2.1399993896484375,12.420005798339844,22.30500030517578,26.20500183105466,18.17999267578125,2,0.06578103378690048,2.8151370411924987,198.4900054931641,-1.2257060788914051,195.5800018310547,-1.2812592387727821,200.8600006103516,0.06578103378690048
3448,2021-11-26,197.6499938964844,199.19000244140625,192.5500030517578,193.32000732421875,10987600.0,-0.02755230555235222,-1.262352610892757,0.8523592542419774,32.97529174307218,40.39706897762415,8.466205429083459,12.122981424236201,23.720137878149245,33.13421083592024,28.574339671600946,10.699996948242188,-7.303994357819249,-10.878506469726545,-24.61475468521931,2.8577417457662193,-17.746630577472928,-4.010382361980163,7.442341400280441,44.736785747748236,5.427157181916932,6.868124107746375,11,6.82500457763669,17.105010986328097,27.985008239746065,31.595001220703097,24.810012817382784,4,0.1010878401382207,-1.055374001903621,203.25,2.8151370411924987,198.4900054931641,-1.2257060788914051,195.5800018310547,0.1010878401382207
3449,2021-11-29,196.2899932861328,201.25,195.3600006103516,201.0,14633500.0,-0.006880853287877464,1.2610333203492128,-1.0877647390492229,27.340809950331746,39.76079014492821,8.2129609424737,12.926546554639287,24.77645892615689,34.20060794027259,28.011167383893987,5.889999389648409,-7.604219000529298,-11.464506530761724,-26.14384121665171,3.2148281551282594,-18.804173873706702,-4.124839187816747,7.660003662109375,32.806949445195485,0.21297248948240366,7.339667342944985,11,7.810005187988281,18.465011596679688,29.345008850097656,32.535003662109375,23.710006713867188,0,0.11085643950226909,-1.262352610892757,197.6499938964844,-1.055374001903621,203.25,2.8151370411924987,198.4900054931641,0.11085643950226909
3450,2021-11-30,193.7700042724609,197.66000366210938,192.55999755859372,195.2700042724609,16023000.0,-0.012838092107927856,-1.6020350172439441,0.31847088361545317,29.90577177566503,37.60303891178334,8.74799502818206,14.72973563029123,27.012029037739183,36.3796602076155,27.81251547077195,5.100006103515653,-7.274137305414712,-13.04999542236331,-28.80804852351295,2.708057678786332,-20.92902197293813,-5.170968871788489,8.12799377441408,10.701770823573254,-19.512746295774015,7.879026550574815,11,6.439994812011747,20.98500061035159,31.86499786376956,33.56499481201175,25.97999572753909,1,0.12592245114561407,1.2610333203492128,196.2899932861328,-1.262352610892757,197.6499938964844,-1.055374001903621,203.25,0.12592245114561407
3451,2021-12-01,190.16000366210938,196.80999755859372,190.1000061035156,196.02999877929688,13204900.0,-0.018630337672261632,-1.240401467291603,3.913330078125,24.731392375702768,35.341152520907,9.42702942013662,17.755214679286382,30.285929728753075,39.633851223702806,27.338456947287014,6.709991455078125,-7.1625819180299,-15.710996246337885,-33.084073940189086,1.6620814475133159,-24.397535093263485,-7.0244573994122845,11.089996337890625,0.43319565526371884,-25.428016641990705,8.686538846925597,12,8.824996948242188,23.37000274658203,36.00499725341797,36.089996337890625,26.800003051757812,2,0.1457193464526605,-1.6020350172439441,193.7700042724609,1.2610333203492128,196.2899932861328,-1.262352610892757,197.6499938964844,0.1457193464526605
3452,2021-12-02,198.2899932861328,199.44000244140625,191.8500061035156,192.0,13976300.0,0.04275341537366306,-1.3034956388449483,-1.0715500031193461,38.61031752626949,35.04321191423108,0.26342573797319346,9.331006298735332,21.824207827414853,31.120182247491925,26.567825483474085,9.279998779296875,-7.092124021477417,-7.090505981445318,-24.750180895660463,10.569168932769827,-15.92034343855289,1.7393314756622544,-8.189987182617216,73.4528400522221,42.764892608237126,8.82983745710757,12,-1.2649917602539062,9.135009765625,30.612510681152344,28.345008850097656,13.680007934570312,3,0.09289431666455439,-1.240401467291603,190.16000366210938,-1.6020350172439441,193.7700042724609,1.2610333203492128,196.2899932861328,0.09289431666455439
3453,2021-12-03,196.32000732421875,198.47000122070312,194.0399932861328,198.2700042724609,10660500.0,-0.009934873309876857,2.7702342070917934,-0.3100157439819857,35.27544202082949,34.68988261717347,1.2677951678035981,10.8773461601605,23.253487739479397,32.63301788478756,26.197818204085614,4.4300079345703125,-8.579824186858076,-8.437492370605469,-26.467455203461583,9.592470462250645,-17.45247378703354,0.5774890458226025,-6.220001220703153,55.784794847863736,22.38273044518793,9.014981416428062,12,0.7049942016601562,9.534996032714844,29.98999786376953,29.98999786376953,18.05999755859375,4,0.12790334359601885,-1.3034956388449483,198.2899932861328,-1.240401467291603,190.16000366210938,-1.6020350172439441,193.7700042724609,0.12790334359601885
3454,2021-12-06,202.67999267578125,204.22000122070312,197.7400054931641,198.7700042724609,10722100.0,0.03239601219583843,-1.1708579446848537,-2.005125396142303,41.94303123710063,35.23783141737147,-5.37177416862184,3.600104772077856,16.309811394234515,25.807348271026797,26.421833548709667,7.899993896484375,-9.009268281785154,-1.378006744384777,-18.525971556360588,15.769958067591034,-9.951989150372668,7.195975661603114,-12.393186645507853,89.0934201312343,51.872040623594515,8.573982405987902,12,-5.519989013671875,3.1750106811523438,20.305007934570312,20.305007934570312,13.030014038085938,0,0.0975923364558593,2.7702342070917934,196.32000732421875,-1.3034956388449483,198.2899932861328,-1.240401467291603,190.16000366210938,0.0975923364558593
3455,2021-12-07,207.3699951171875,207.94000244140625,205.88999938964844,206.0,11897200.0,0.0231399378867585,-1.5786261300166984,0.3503834221155509,43.651435483374826,35.51983872809059,-9.178731479055955,-2.2379543066111864,11.142734901582742,20.68107198485896,27.10875100659927,5.260009765625,-9.001994898359072,3.967996215820307,-11.449711102075128,19.38570353371574,-3.7408574431274246,11.676849874768038,-16.52586127929692,96.80489102451158,61.57402042804679,7.708853658947718,12,-8.349990844726562,-1.5149917602539062,15.3800048828125,15.3800048828125,7.6300048828125,1,0.060905652602610605,-1.1708579446848537,202.67999267578125,2.7702342070917934,196.32000732421875,-1.3034956388449483,198.2899932861328,0.060905652602610605
3456,2021-12-08,208.9900054931641,209.47999572753903,205.7100067138672,207.66000366210938,11749200.0,0.007812173477947493,2.26408476289251,0.9708077162969111,53.706857766746225,36.46003887545471,-10.228298863818935,-4.431719230839946,9.184880379713661,18.75288548739897,27.14391027634482,3.7699890136718466,-8.569433301837279,5.808006286621122,-9.127643305919207,20.74365587916145,-1.6598185096490283,13.275831082891273,-17.120119539062557,97.220700381427,59.07761743574227,7.467824796270162,12,-9.200004577636776,-3.135002136230497,13.759994506835909,13.759994506835909,5.679992675781222,2,0.05148568938234632,-1.5786261300166984,207.3699951171875,-1.1708579446848537,202.67999267578125,2.7702342070917934,196.32000732421875,0.05148568938234632
3457,2021-12-09,211.38999938964844,212.1999969482422,207.1699981689453,208.5200042724609,10176800.0,0.01148377354611263,1.2405388505247132,2.157888094719065,57.50745458318292,39.185834746578124,-12.686306760633869,-7.547079649224713,6.431858547453487,16.018977988632543,27.038111913928976,5.029998779296875,-7.50239020220755,8.416500091552734,-5.894972789608374,22.727972972713843,1.2607636509721658,15.572236532133303,-18.11130465367191,95.5396619204224,53.17045747658834,7.155736440580557,12,-10.239997863769531,-5.534996032714844,11.000007629394531,11.000007629394531,4.32000732421875,3,0.026349436303993334,2.26408476289251,208.9900054931641,-1.5786261300166984,207.3699951171875,-1.1708579446848537,202.67999267578125,0.026349436303993334
3458,2021-12-10,213.3999938964844,214.25,210.8600006103516,211.8999938964844,8882700.0,0.00950846545550621,1.1187415361727486,0.5226489728212275,61.78128878673028,43.01255461728907,-13.664145289971458,-9.826166075527482,4.211608539142503,13.668039372700633,26.533948533289873,3.389999389648409,-6.766674588231808,10.277494812011753,-4.4173244797541145,24.97231410377762,2.9300851661288334,17.624904457894672,-18.229168939281323,94.85156640625377,46.178553401500466,7.3474096458829266,12,-11.224990844726591,-7.54499053955081,8.445007324218722,8.445007324218722,1.2799987792968466,4,-0.006700996797942449,1.2405388505247132,211.38999938964844,2.26408476289251,208.9900054931641,-1.5786261300166984,207.3699951171875,-0.006700996797942449
3459,2021-12-13,211.0200042724609,213.32000732421875,209.97999572753903,212.4499969482422,8844300.0,-0.011152716457798806,1.1072539109506798,-0.9533284505208522,65.34183120219488,46.94989455357016,-10.029699980641453,-7.937402434241591,6.100797373237157,15.682119868968215,25.98330564736412,3.4199981689453693,-6.657836176590479,7.951004791259749,-6.613562730005469,22.515572312524966,0.6687210306271538,15.233288551892343,-13.559678310122194,62.178006242886184,7.6092093474511415,7.2822837606326045,12,-8.845001220703097,-5.165000915527315,10.824996948242216,10.824996948242216,3.3300018310546875,0,0.015922663929118785,1.1187415361727486,213.3999938964844,1.2405388505247132,211.38999938964844,2.26408476289251,208.9900054931641,0.015922663929118785
3460,2021-12-14,209.97999572753903,213.3699951171875,208.4499969482422,210.72999572753903,9832300.0,-0.004928483195266398,-1.5826778591224773,0.5244782107644268,61.85758701140325,51.07502729087021,-7.206313815853775,-7.462732954468407,6.812524531066259,16.268537141717076,25.99516860266139,4.9199981689453125,-5.266210982513144,7.0269966125488,-7.262364900461591,21.31635812555919,-0.1176841439563816,14.171677369053981,-10.504908880680972,49.99991066275694,-7.302921436202759,7.1446807565051955,12,-6.929992675781222,-4.12499237060544,11.865005493164091,11.865005493164091,-4.050003051757784,1,0.0272883660487504,1.1072539109506798,211.0200042724609,1.1187415361727486,213.3999938964844,1.2405388505247132,211.38999938964844,0.0272883660487504
3461,2021-12-15,212.30999755859372,212.4900054931641,207.8600006103516,209.3999938964844,10892500.0,0.011096303831142018,1.8317903538897522,-3.880004882812424,59.84355250924741,53.43427562231221,-6.77654432939633,-10.560198888264836,4.189054652822421,13.474248412577964,26.020049929011556,4.6300048828125,-3.2755911491674112,9.500498199462868,-4.321871190497774,23.32286758942351,2.589313504482533,16.411682894443203,-11.061921133358624,72.59884265994205,15.688812569484995,6.911184694980321,12,-8.165000915527315,-7.054992675781222,6.4825019836426065,9.535003662109403,-10.459991455078125,2,0.012670163780977406,-1.5826778591224773,209.97999572753903,1.1072539109506798,211.0200042724609,1.1187415361727486,213.3999938964844,0.012670163780977406
3462,2021-12-16,214.3699951171875,216.2700042724609,211.6100006103516,215.2899932861328,8548400.0,0.00970278169790495,2.23609102227876,-0.3161501756593843,69.67987396397791,57.25699028266203,-7.057939233370064,-12.52933841547815,1.7815852969329455,10.946371664734386,24.70311370945796,4.660003662109318,-1.17048525228725,11.094995880126959,-3.6432216881272836,25.8332134483812,3.7258870959998376,18.46410466425408,-11.56168786298062,77.40774877621318,18.174754466410583,7.369108784127118,12,-7.364990234375,-10.844993591308594,3.6375045776367188,7.475006103515625,-12.3699951171875,3,0.0013994638176570984,1.8317903538897522,212.30999755859372,-1.5826778591224773,209.97999572753903,1.1072539109506798,211.0200042724609,0.0013994638176570984
3463,2021-12-17,211.8800048828125,213.2100067138672,207.7899932861328,212.8000030517578,11578400.0,-0.01161538597327405,5.2298808239720085,1.0,67.8743788096728,60.13825112405894,-2.378805132703036,-9.872108820509567,3.7577642374874074,13.012962303653467,23.450404044840695,6.5800018310546875,1.7090069187430288,8.177505493164062,-7.055142895585249,23.410153881913374,0.5611812987893927,15.793829687538732,-7.18706004605005,48.23120634246597,-13.751948215529865,7.6163241943746565,12,-0.8899993896484375,-8.44000244140625,6.127494812011719,9.964996337890625,-6.010009765625,4,0.018076277811929442,2.23609102227876,214.3699951171875,1.8317903538897522,212.30999755859372,-1.5826778591224773,209.97999572753903,0.018076277811929442
3464,2021-12-20,208.7400054931641,209.7700042724609,206.8600006103516,209.08999633789062,9434400.0,-0.014819706047227488,2.4034996921484937,0.38042558837672924,66.92292353623445,62.723972018821115,1.9123062502818868,-6.441762653751965,6.345898168798755,15.691356980731086,22.044495029557787,5.020004272460909,3.264823859757513,4.64350585937504,-10.68690035646398,19.97391207521406,-3.021697248544484,12.308708967294564,-2.4262723354038656,19.9787901293025,-46.48799665946619,7.6652031079195115,12,2.2499999999999716,-5.490005493164091,9.267494201660128,13.104995727539034,-2.5900115966796875,0,0.02845639085130558,5.2298808239720085,211.8800048828125,2.23609102227876,214.3699951171875,1.8317903538897522,212.30999755859372,0.02845639085130558
3465,2021-12-21,215.3800048828125,216.16000366210938,210.3600006103516,210.6100006103516,6993700.0,0.03180990330033251,-1.2011378935939325,-13.628940140385557,76.6822139022377,65.27678936720906,-3.880008987215433,-12.14502014291628,-0.6138397854793425,8.648107566878224,20.103693778469513,7.419998168945284,5.513581848839436,10.293505096435553,-5.276615985240909,25.863626178112014,2.508444555597322,18.078565637273783,-8.520004272460909,90.5419867876129,15.072918910630023,7.785060540838227,12,-3.81500244140625,-12.1300048828125,2.6274948120117188,6.464996337890625,12.6199951171875,1,-0.004782239557740375,2.4034996921484937,208.7400054931641,5.2298808239720085,211.8800048828125,2.23609102227876,214.3699951171875,-0.004782239557740375
3466,2021-12-22,217.9600067138672,218.94000244140625,213.8500061035156,213.8500061035156,6003400.0,0.011978836347684485,-1.476883494893298,0.8616345763210788,73.57951552293316,67.0625739160702,-5.64772556783231,-13.90447897276212,-3.456020533377796,5.781307285313915,18.172197549410978,5.089996337890653,7.132191603491208,11.900006866455072,-4.353223297623003,28.15323703053315,3.7733917844160203,20.026621948494125,-11.100006103515597,91.8874538162756,15.495655500911496,8.12661508203904,12,-5.060005187988281,-13.44000244140625,0.04749298095703125,3.8849945068359375,8.209991455078125,2,-0.05519367621363058,-1.2011378935939325,215.3800048828125,2.4034996921484937,208.7400054931641,5.2298808239720085,211.8800048828125,-0.05519367621363058
3467,2021-12-23,216.6199951171875,218.5200042724609,216.6199951171875,218.44000244140625,4798200.0,-0.006147970065163433,-1.087913746269126,-0.442824100715415,74.70788026823976,68.49886185846013,-3.897706526719645,-12.133557117908254,-2.347906290197187,6.866768363951991,17.09808905740611,1.900009155273409,8.369183597592098,9.891495513916027,-6.963771622404266,26.74676265023632,1.4638619457558946,18.31912908207616,-7.827194213867159,80.79464426690241,1.7219994917587087,8.427633568160143,12,-3.7199935913085938,-12.099990844726562,1.6725044250488281,5.225006103515625,15.740005493164091,3,-0.06818386735574256,-1.476883494893298,217.9600067138672,-1.2011378935939325,215.3800048828125,2.4034996921484937,208.7400054931641,-0.06818386735574256
3468,2021-12-27,217.6300048828125,218.1199951171875,214.8800048828125,217.67999267578125,4818400.0,0.004662587888429215,5.967775808886263,0.027465709782353534,70.92080549982444,69.11874789153009,-4.7434084675642225,-12.195221640872262,-3.6705449215085935,5.612203163892133,15.380198299301211,3.239990234375,8.856371456038545,9.90250473022462,-7.055267300480182,26.860276760929423,1.4236187148722195,18.381390745577022,-7.213651733398422,89.15565099314742,10.8816866962582,8.478886015352394,12,-4.730003356933594,-13.110000610351562,-3.2574996948242188,0.5800018310546875,17.789993286132812,0,-0.0718191634063915,-1.087913746269126,216.6199951171875,-1.476883494893298,217.9600067138672,-1.2011378935939325,215.3800048828125,-0.0718191634063915
3469,2021-12-28,218.0500030517578,219.72999572753903,215.5800018310547,216.00999450683597,4279800.0,0.0019298725337595357,-1.8620707798835925,-40.81013431013374,66.97394414391951,69.68723201736523,-4.5386158207248855,-11.490555496948275,-4.592040005485387,4.891085211388145,14.024438532793488,4.149993896484347,8.959990719217586,9.234502410888666,-7.423046879376102,25.892051701153434,0.9057277657562963,17.563277056021036,-6.269866015624984,82.07050639013033,5.886918683271759,8.328774645132384,12,-4.7550048828125,-13.135002136230497,-3.6774978637695312,0.160003662109375,13.489990234375,1,-0.05585878360056329,5.967775808886263,217.6300048828125,-1.087913746269126,216.6199951171875,-1.476883494893298,217.9600067138672,-0.05585878360056329
3470,2021-12-29,218.1699981689453,218.94000244140625,217.3300018310547,217.75999450683597,3223100.0,0.0005503100917592096,-1.5354559653970925,0.20098134546051813,65.32041938253829,70.29577278106423,-3.771275288726457,-10.212434537146521,-5.211516196942455,4.4486103465561655,12.330010140245145,1.6100006103515625,8.651918430159668,8.134497833251942,-7.420991518520083,23.689987185023966,0.3567531573659153,15.912242509137968,-4.958886568359361,73.46938245910918,-0.05095632405512163,7.777744675886014,12,-4.875,-13.254997253417997,-4.097492218017578,0.040008544921875,10.220001220703125,2,-0.05509467100583154,-1.8620707798835925,218.0500030517578,5.967775808886263,217.6300048828125,-1.087913746269126,216.6199951171875,-0.05509467100583154
3471,2021-12-30,217.8699951171875,219.1499938964844,217.1499938964844,217.97000122070312,3812800.0,-0.0013750884827229415,-1.5973881854032626,-0.24391514700411068,61.62956853118546,69.40129439964284,-2.905153727083672,-8.147767606418427,-5.517301666921355,4.443469180224582,10.330823473776709,2.0,8.343285071418961,6.448995208740229,-6.343475370799041,19.2414657882795,0.052759918970593844,12.845230498509864,-3.4854843737499834,61.649399557651954,-8.71032439969678,6.396235289769637,12,-4.5749969482421875,-12.954994201660185,-7.092491149902344,-2.0899887084960938,9.290008544921875,3,0.04649564010576035,-1.5354559653970925,218.1699981689453,-1.8620707798835925,218.0500030517578,5.967775808886263,217.6300048828125,0.04649564010576035
3472,2021-12-31,216.7100067138672,217.97999572753903,215.4900054931641,216.80999755859372,4723300.0,-0.005324222836175174,1.0409863233004193,0.9998474214217481,56.127385210213674,68.09607288859182,-1.5403075413468628,-5.836270689062758,-4.92137116787552,5.319286685196516,8.599591313052047,2.489990234374943,8.355683156924357,4.368006134033209,-7.019060445375146,15.755072713441564,-1.3255271556709545,10.061539423737372,-1.3633086732913853,37.73206774285926,-28.3097654283238,5.693533289704174,12,-3.415008544921875,-11.795005798339872,-6.085002899169922,-1.0400009155273438,11.229995727539062,4,0.04365276711734234,-1.5973881854032626,217.8699951171875,-1.5354559653970925,218.1699981689453,-1.8620707798835925,218.0500030517578,0.04365276711734234
3473,2022-01-03,221.42999267578125,222.05999755859372,217.00999450683597,217.5200042724609,7694500.0,0.02178019387976904,-1.0486794823781393,-39.103464062272955,67.73422768407909,68.1862177939079,-5.322929476649051,-9.042225301784839,-10.124157526110537,0.38775262754012374,7.004154869778809,5.349990844726534,8.495910947869675,7.832492828369141,-1.4612160718966152,17.126201728634896,3.1856383782362627,12.479347278502019,-5.939987182617159,90.41087300352358,22.8938214941151,4.646854450132878,1,-5.219993591308594,-15.349990844726591,-10.89999008178711,-5.759986877441406,9.44000244140625,0,0.049361009330719297,1.0409863233004193,216.7100067138672,-1.5973881854032626,217.8699951171875,-1.5354559653970925,218.1699981689453,0.049361009330719297
3474,2022-01-04,222.4600067138672,226.7899932861328,221.80999755859372,222.0,10629300.0,0.004651646444274071,-10.856968992388142,0.11764912486097204,71.26791503755416,67.58462903116529,-4.695920565102227,-8.974518480166466,-11.666872632764154,-0.7977550584138271,6.581967156532459,5.3600006103515625,8.056535924197021,7.873506164550776,-0.7111985531948051,16.458210882296356,3.5811538056779852,12.165858523423566,-6.970001220703097,61.681493364445,-7.718765331508315,4.292352358872793,1,-2.1400070190429688,-14.015007019042969,-12.84500503540039,-7.7050018310546875,3.1299896240234375,1,0.05825762412992974,-1.0486794823781393,221.42999267578125,1.0409863233004193,216.7100067138672,-1.5973881854032626,217.8699951171875,0.05825762412992974
3475,2022-01-05,220.0,225.2700042724609,219.9199981689453,222.63999938964844,9594600.0,-0.011058197606868325,-2.8214287660557504,-5.739045344478721,63.047170211862664,66.41436844104635,-1.6892967460975683,-5.81808465336178,-9.844154051852797,1.4771428286824744,6.597161562542289,5.350006103515597,7.8335949149315525,4.781999206542963,-3.417020775526993,12.981019188612919,0.6824892155079851,8.881509197577941,-2.990005493164034,39.91149892783245,-27.882723742895045,4.099509991034974,1,0.8349990844726562,-11.555000305175781,-10.572498321533203,-5.2449951171875,4.69000244140625,2,0.05245451493696729,-10.856968992388142,222.4600067138672,-1.0486794823781393,221.42999267578125,1.0409863233004193,216.7100067138672,0.05245451493696729
3476,2022-01-06,219.75,221.91000366210938,217.5500030517578,217.8000030517578,7877500.0,-0.001136363636363602,-2.559188605095819,-0.7386353784353957,59.72524253527562,64.74963091516143,-1.2948515994621914,-4.97575029066536,-10.181076668656033,1.4954299224990564,6.687892669231399,4.3600006103515625,7.928454269945576,3.993999481201172,-3.8903738500168004,11.878372812419144,0.051812815592171546,7.936186146810172,7.0399932861328125,37.69910715732488,-27.68610456006933,3.9421866656089866,1,1.0849990844726562,-11.305000305175781,-12.267498016357422,-4.9949951171875,5.589996337890625,3,0.0393174033658632,-2.8214287660557504,220.0,-10.856968992388142,222.4600067138672,-1.0486794823781393,221.42999267578125,0.0393174033658632
3477,2022-01-07,216.9600067138672,220.1999969482422,215.63999938964844,217.30999755859372,10702100.0,-0.012696215181491777,-2.050159987343904,-0.17948276536639257,59.08440738774071,63.43447556937435,1.7304161737529,-1.841484061417816,-7.5054305080969925,4.048386995084911,7.066900297651912,4.55999755859375,6.845967305206273,0.9255058288574105,-6.698725547788911,8.549737205503732,-2.88660985946575,4.737621517180571,9.645186767578139,11.838637190958034,-53.41485214046701,3.8121156883231637,1,4.17999267578125,-7.640007019042969,-10.702503204345703,-3.4300003051757812,10.860000610351562,4,0.04701325881545637,-2.559188605095819,219.75,-2.8214287660557504,220.0,-10.856968992388142,222.4600067138672,0.04701325881545637
3478,2022-01-10,211.97000122070312,214.1999969482422,206.5,213.97999572753903,11978600.0,-0.02299965587549513,5.285719624072794,5.74299167284339,55.417635589971226,62.15044128560231,6.518620045082315,3.19996064914028,-2.4986207002981757,8.816237831575506,7.6423889837400365,10.460006713867188,5.751799177056114,-3.993000030517578,-11.746974643211729,3.7609745821765728,-7.869987336864654,-0.11601272417050268,14.196584497070319,26.95910808625844,-42.20285062723481,3.8769873063470826,1,4.674995422363281,-1.5550079345703125,-9.744998931884766,1.5600051879882812,16.850006103515625,0,0.07534085544527191,-2.050159987343904,216.9600067138672,-2.559188605095819,219.75,-2.8214287660557504,220.0,0.07534085544527191
3479,2022-01-11,214.3800048828125,214.9499969482422,208.7400054931641,211.4199981689453,8803100.0,0.011369550635611292,2.029270888770609,-1.472644180767821,48.04534923395919,60.2309890468713,3.948508050634814,1.111577580031394,-4.925688569609235,6.196796198507315,8.259756872972265,6.209991455078097,4.72940095027073,-1.7509963989257926,-9.193375179131124,5.6913823812795385,-5.472185789028458,1.970192991176873,10.606585691894537,41.98190244620207,-23.464563621361492,3.7211893901026696,1,2.2649917602539062,-2.1150054931640625,-12.94000244140625,-0.8499984741210938,10.229995727539091,1,0.07691944145345553,5.285719624072794,211.97000122070312,-2.050159987343904,216.9600067138672,-2.559188605095819,219.75,0.07691944145345553
3480,2022-01-12,215.7100067138672,217.5800018310547,213.80999755859372,214.47999572753903,6923300.0,0.006203945334275485,-1.9338471038069251,0.41554330960323044,45.37608216284559,58.425046117055764,2.4952633050946815,0.2454484972239186,-6.279895941638699,4.666317245044922,8.527224960769324,3.770004272460966,3.9582875535566586,-0.7074951171875057,-7.571565949641013,6.156575715266001,-4.139530533414245,2.7245402990392336,8.167388426357434,59.766414829044166,-2.2389693272166653,3.4320354162267495,1,0.9349899291992188,0.5399932861328125,-14.202503204345703,-2.1800003051757812,6.9799957275390625,2,0.04580218495440014,2.029270888770609,214.3800048828125,5.285719624072794,211.97000122070312,-2.050159987343904,216.9600067138672,0.04580218495440014
3481,2022-01-13,215.0,220.47999572753903,214.66000366210938,216.8500061035156,8867700.0,-0.003291487143704863,-3.600786461286059,-1.5040565686638796,46.582290542646035,57.36448004288158,3.079154260868364,1.230399658671331,-5.495814040446788,5.125294244800983,8.701907743085973,5.819992065429659,3.37096409926329,-1.552001953125,-8.178494067953977,5.074490161703977,-4.865248010539489,1.7612441042894886,7.834751431811156,60.80116307371931,1.1240594402875956,3.3132460574144944,1,1.6449966430664062,1.25,-12.562496185302734,-1.4699935913085938,6.32000732421875,3,0.04506977879723828,-1.9338471038069251,215.7100067138672,2.029270888770609,214.3800048828125,5.285719624072794,211.97000122070312,0.04506977879723828
3482,2022-01-14,214.6699981689453,218.25,213.7100067138672,214.1699981689453,8838100.0,-0.0015348922374636143,-5.394433698689018,-0.2702693785981797,43.570794603612924,54.67965414505201,3.4524066632606605,1.669632268260841,-5.060517180778589,5.198202101630159,8.940913722817989,4.5399932861328125,2.828613103840155,-1.8970039367675895,-8.504028486004103,4.710020612468924,-5.20051621138586,1.4065083378506813,7.184668176957189,58.44063423318025,2.389411410384362,3.303512274618261,1,1.9749984741210938,1.9749984741210938,-11.847496032714844,-1.1399917602539062,1.279998779296875,4,0.049704189034128765,-3.600786461286059,215.0,-1.9338471038069251,215.7100067138672,2.029270888770609,214.3800048828125,0.049704189034128765
3483,2022-01-18,215.7100067138672,216.91000366210938,214.3300018310547,215.8800048828125,9099300.0,0.0048446851157253334,1.3139074207123063,-0.339996337890625,45.05077223366846,51.766638277953604,1.69381324713558,0.9815968428133033,-6.002896301767521,3.9308830542070723,9.097572464310954,2.5800018310546875,2.4753565415564935,-1.0484954833984261,-7.295747107414144,5.1987561406172915,-4.172121295406299,2.075130328609447,5.223379651281164,59.36973610331279,6.336734564616847,3.1236258120078637,1,0.17499542236328125,0.9349899291992188,-12.207504272460938,-2.1800003051757812,1.589996337890625,1,0.05614018929782483,-5.394433698689018,214.6699981689453,-3.600786461286059,215.0,-1.9338471038069251,215.7100067138672,0.05614018929782483
3484,2022-01-19,214.67999267578125,218.22999572753903,212.1100006103516,213.0,9399800.0,-0.00477499423312433,-2.5375781684116077,-9.88241630015259,42.89205555807624,49.527181094199555,1.6809437686411286,2.613428665457093,-5.139565963427856,4.75834127845485,9.220000558881194,6.119995117187443,2.3681677269687214,-2.3755088806152287,-7.477489220714915,2.7264714594844577,-4.926499050665086,0.1754812894346287,5.387390507458207,30.704821561392375,-18.927547508849944,2.5509901700498494,1,-0.4749908447265625,1.9650039672851562,-10.664989471435547,-1.1499862670898438,4.590011596679659,2,0.0658655446751033,1.3139074207123063,215.7100067138672,-5.394433698689018,214.6699981689453,-3.600786461286059,215.0,0.0658655446751033
3485,2022-01-20,214.3500061035156,219.6000061035156,213.94000244140625,214.72000122070312,8532700.0,-0.0015371091090170541,-8.512591680771353,-0.2202361489555119,42.83973440537939,47.65101352421108,1.257427300825242,3.016975741173809,-5.1066833152316065,4.847148110943692,9.244733081288938,5.660003662109347,1.421187063892944,-2.653995513916044,-7.847165882658516,2.5391748548264275,-5.25058069828728,-0.05741032954480829,-7.850006103515597,26.762327358641414,-20.46802301195075,2.5965851843712384,1,-0.8600082397460653,2.2949905395508097,-10.335002899169893,-0.8199996948241903,1.7699890136719034,3,0.04786561331787942,-2.5375781684116077,214.67999267578125,1.3139074207123063,215.7100067138672,-5.394433698689018,214.6699981689453,0.04786561331787942
3486,2022-01-21,205.92999267578125,215.6000061035156,205.82000732421875,215.4600067138672,16200200.0,-0.039281610394114375,-1.0061567353965277,25.75713460903794,33.07160838638039,44.76070252405994,8.393589468370067,11.056387070905657,3.141148694014589,12.997883471565274,9.32148751185519,9.779998779296847,-0.03308140111357716,-10.472508239746105,-17.618894948120385,-3.3261215313718253,-14.045701593933245,-6.899314885558965,13.670013427734347,0.798152113973643,-45.66596947531399,3.573193354187145,1,7.220008850097656,10.375007629394531,-1.4774894714355469,7.600013732910156,3.040008544921875,4,0.08138692935327874,-8.512591680771353,214.3500061035156,-2.5375781684116077,214.67999267578125,1.3139074207123063,215.7100067138672,0.08138692935327874
3487,2022-01-24,201.8500061035156,202.72000122070312,195.6499938964844,202.17999267578125,16054000.0,-0.019812493164554357,9.02835313724213,0.03462603212827269,18.621859359151287,40.67228294285772,11.292329327927149,14.728231950033802,6.928037809744154,16.81614315082146,9.805726280490973,10.279998779296847,-1.2240416542061325,-13.813995361328153,-23.475712294226412,-4.152278428429895,-18.644853827777297,-8.98313689487901,17.75,25.88730291006285,-14.39747828490703,4.83085846644913,1,6.214988708496122,9.369987487792997,2.8499946594238565,11.68000030517581,6.6299896240234375,0,0.09645776879847245,-1.0061567353965277,205.92999267578125,-8.512591680771353,214.3500061035156,-2.5375781684116077,214.67999267578125,0.09645776879847245
3488,2022-01-25,202.0,205.3800048828125,196.9900054931641,199.6199951171875,12125500.0,0.0007430958233782814,-1.1963394808006576,-7.212429483029065,16.259908517789967,37.14056730772781,10.705122030272975,14.068539831631739,6.646349259052755,16.386351149131258,10.453062551884686,8.389999389648409,-2.3637744245782244,-12.88250122070312,-24.252189369871303,-1.5128130715349357,-18.567345295287225,-7.197657146119013,16.642005615234353,26.513581908118507,-10.607589444920354,5.684844074584092,1,6.064994812011719,9.219993591308594,3.265003204345703,11.530006408691406,5.229995727539034,1,0.06905939083288204,9.02835313724213,201.8500061035156,-1.0061567353965277,205.92999267578125,-8.512591680771353,214.3500061035156,0.06905939083288204
3489,2022-01-26,205.8699951171875,210.8600006103516,203.6699981689453,204.27999877929688,10817600.0,0.019158391669245045,-4.117443906253414,0.6680643175873211,27.734005688020673,35.180336588302815,6.147511126047476,9.738563801051555,2.6330766413485662,12.351066096317368,10.586285371120354,8.860000610351591,-3.2816191231414393,-8.403505706787115,-20.34905021550358,3.542038801929351,-14.376277961145348,-2.430733452428882,11.852330029296866,42.67221716781727,5.660115192982012,5.9727722543582304,1,2.1949996948242188,5.349998474121094,1.3450088500976562,7.660011291503906,-5.5800018310546875,2,0.0555205139440742,-1.1963394808006576,202.0,9.02835313724213,201.8500061035156,-1.0061567353965277,205.92999267578125,0.0555205139440742
3490,2022-01-27,206.1499938964844,210.9600067138672,205.8500061035156,209.5,12009800.0,0.0013600757076694947,-1.5873540750812933,-2.1069269303851956,28.589417629469153,33.181128486838716,4.882232754576478,8.971877384817589,2.2033297202588926,11.890877929559508,10.721267497450063,5.110000610351591,-3.762194985377789,-7.522506713867159,-19.84613235734102,4.801118929606702,-13.68431953560409,-1.3606938921302287,10.689437999999967,52.63154674311114,15.057533339112176,6.16181282173693,1,1.4750061035155966,5.06999969482419,0.9700088500976278,7.380012512207003,-15.449996948242216,3,0.06364303063023402,-4.117443906253414,205.8699951171875,-1.1963394808006576,202.0,9.02835313724213,201.8500061035156,0.06364303063023402
3491,2022-01-28,228.0,228.1199951171875,216.1000061035156,220.63999938964844,26425300.0,0.10599081615538286,2.163158814069431,-2.197011104734334,60.86185397507491,35.102357305890045,-16.684332746880784,-12.733136787799197,-19.63845790566461,-10.032612111100235,10.818970788050514,21.970001220703097,-3.638793923368894,13.820999145507812,0.02612415184299266,27.615874139172632,6.923561648675417,20.718436642340208,-32.3500061035156,99.63044313927838,56.37206585877995,6.897437496832408,1,-16.115005493164062,-16.115005493164062,-20.592498779296875,-14.469993591308594,-36.28999328613281,4,-0.052105284573739086,-1.5873540750812933,206.1499938964844,-4.117443906253414,205.8699951171875,-1.1963394808006576,202.0,-0.052105284573739086
3492,2022-01-31,226.1699981689453,226.3800048828125,222.0500030517578,225.5500030517578,12380600.0,-0.008026323820415349,7.326858182458405,0.08423846002342722,64.89717930222602,37.30751364684089,-14.585306395417462,-10.707033050641712,-17.495085326865194,-8.33250884471039,11.248666617961694,5.9499969482421875,-3.5628594339014796,11.517997741699219,-3.2562450687142928,26.29224055211273,4.130876336492463,18.905119146905975,-29.870604248046845,93.73595374815882,46.415820598931845,7.387121405206759,1,-14.285003662109375,-14.285003662109375,-17.45999526977539,-12.639991760253906,-26.410003662109347,0,-0.07604897682049794,2.163158814069431,228.0,-1.5873540750812933,206.1499938964844,-4.117443906253414,205.8699951171875,-0.07604897682049794
3493,2022-02-01,232.3600006103516,234.6100006103516,226.4199981689453,226.8999938964844,12247200.0,0.02736880440164513,-1.5514033574098893,8.806531797597952,67.47666168422683,40.03913654974651,-20.299881716091818,-16.902818051043113,-23.237556159603486,-14.592186752670727,11.319704180737595,8.440002441406278,-3.2972789596591383,17.161499786376993,0.6277669423988925,33.69523263035509,8.894633364387943,25.428366208366043,-35.42419466552735,92.72786094874745,42.88462501359281,8.266866421989056,2,-17.230003356933594,-17.230003356933594,-23.64999771118167,-18.829994201660185,-34.389999389648466,1,-0.10277158211433013,7.326858182458405,226.1699981689453,2.163158814069431,228.0,-1.5873540750812933,206.1499938964844,-0.10277158211433013
3494,2022-02-02,235.4199981689453,235.8500061035156,230.00999450683597,231.3000030517578,10590500.0,0.013169209633998369,1.3453810092839456,0.7545769324282404,68.5348753784563,42.89415221342172,-22.47165696590963,-19.965757723127354,-25.725609833785057,-17.663578127451927,10.767317488188308,5.840011596679631,-2.798643907768678,19.573497772216797,0.9567992888425465,38.19019625559105,10.265148530529672,28.881847013903922,-36.977224437499984,98.56664021809905,47.91405445088845,9.308349241687123,2,-19.669998168945312,-19.669998168945312,-26.70999526977539,-21.889991760253906,-38.709991455078125,2,-0.11974344856283703,-1.5514033574098893,232.3600006103516,7.326858182458405,226.1699981689453,2.163158814069431,228.0,-0.11974344856283703
3495,2022-02-03,231.5399932861328,233.4900054931641,230.5500030517578,233.0399932861328,9968000.0,-0.01648120343637105,1.4499771120492002,-0.36407810138958846,64.67872726450375,46.40605431099098,-17.76500191785931,-15.997054763605831,-21.13673863432973,-13.813173990058942,10.56919237577478,4.8699951171875,-2.45663129522012,15.116493225097656,-4.717754319370215,34.95074076956553,5.199369452863721,25.033616997331592,-30.852785612363277,78.17715029173274,27.618250503297062,9.917123772233936,2,-15.789993286132812,-15.789993286132812,-22.434993743896484,-18.009986877441406,-31.209991455078125,3,-0.13496588453892644,1.3453810092839456,235.4199981689453,-1.5514033574098893,232.3600006103516,7.326858182458405,226.1699981689453,-0.13496588453892644
3496,2022-02-04,228.38999938964844,230.22000122070312,224.9499969482422,228.5,10848100.0,-0.013604534800999435,1.9690139392141945,0.073333740234375,61.59567306576289,51.18092250061449,-12.397768577217903,-12.824082746007065,-17.393678806095664,-10.685850877034682,10.544206672057127,6.589996337890625,-1.994961902616211,11.534499359130848,-8.969859916668128,32.038858634929824,1.282319721231346,21.78667899703035,-25.593023810094138,45.941992288784775,-3.470385893584371,10.252179637899493,2,-11.969993591308594,-12.639999389648438,-19.28499984741211,-14.859992980957031,-22.25,4,-0.16502474951674484,1.4499771120492002,231.5399932861328,1.3453810092839456,235.4199981689453,-1.5514033574098893,232.3600006103516,-0.16502474951674484
3497,2022-02-07,227.16000366210938,229.9199981689453,226.00999450683597,228.0,5984500.0,-0.005385506067805523,-1.4904365742720793,7.636287973366625,59.64616572410099,56.001617745760164,-8.046125992692936,-11.373893489629666,-15.726134397196148,-9.498362812890718,10.878711168402866,3.9100036621093466,-1.4831781704835407,9.794503784179682,-11.22181286334009,30.810820431699455,-0.7136545395802045,20.302662107939568,-22.379846251117385,20.275273923031424,-26.72597197713846,10.50815832375989,2,-7.400001525878906,-11.410003662109375,-18.055004119873047,-13.629997253417969,-15.290008544921875,0,-0.15605738852237616,1.9690139392141945,228.38999938964844,1.4499771120492002,231.5399932861328,1.3453810092839456,235.4199981689453,-0.15605738852237616
3498,2022-02-08,227.94000244140625,228.5,224.75,226.25999450683597,7542000.0,0.003433697687631243,1.6785685091634377,-2.000018165304235,61.21828700787157,59.72209344796582,-5.318918693513922,-11.484954603966344,-15.869966980289007,-10.325068132481618,10.986420353184435,3.75,0.24041742786255327,9.7760025024414,-11.587828651821297,31.1398336567041,-0.9059130746899484,20.45791807957275,-21.295654108862834,28.73874493092316,-19.484330156077995,10.681915577131347,2,-7.089996337890653,-12.19000244140625,-18.835002899169922,-14.409996032714844,-14.490005493164062,1,-0.12362905866781404,-1.4904365742720793,227.16000366210938,1.9690139392141945,228.38999938964844,1.4499771120492002,231.5399932861328,-0.12362905866781404
3499,2022-02-09,230.8699951171875,233.1499938964844,230.1199951171875,230.1300048828125,7772800.0,0.01285422762305366,-6.973578541599818,0.44046829729067694,63.387353254673485,63.58853073965519,-4.83855128107075,-13.82503296694324,-18.072786727753595,-13.244008485165807,11.404056901493636,5.209991455078153,3.10118762551366,11.881495666503895,-10.130418779659692,33.89341011266748,0.8755384434221014,22.88745288958569,-22.473307318385764,70.02278341786162,18.296683599800765,11.005957223081786,2,-4.894989013671903,-15.1199951171875,-19.724994659423828,-17.339988708496094,-11.759994506835909,2,-0.14250441630487598,1.6785685091634377,227.94000244140625,-1.4904365742720793,227.16000366210938,1.9690139392141945,228.38999938964844,-0.14250441630487598
3500,2022-02-10,225.58999633789062,229.9499969482422,224.8699951171875,228.02999877929688,6794600.0,-0.02287000862375721,-1.6185543495359447,-3.2973441108545036,66.78621476028104,64.24679304912254,3.8990312770713444,-8.186631452184884,-12.030737129742363,-7.956404008626123,12.024097608631417,6.0,6.144163385462548,6.107497406005848,-16.03767590822713,28.252670720238825,-4.965089251110641,17.180084063122337,-15.546109440806049,9.999963669523419,-46.1784012333813,11.072586657116489,2,3.3600082397460938,-9.839996337890625,-11.207496643066406,-12.059989929199219,-8.550003051757812,3,-0.12801981511966842,-6.973578541599818,230.8699951171875,1.6785685091634377,227.94000244140625,-1.4904365742720793,227.16000366210938,-0.12801981511966842
3501,2022-02-11,224.69000244140625,229.1000061035156,223.5399932861328,227.25,7535200.0,-0.0039895115523489455,-1.288063647152632,1.049178277509568,70.62116911363975,64.8827919170574,4.783121754640803,-6.876001282046758,-10.247059670334437,-7.055876600843078,12.665226679705372,5.560012817382784,8.7365883951704,4.723003387451172,-17.43324472296652,26.879251497868864,-6.35512066775766,15.801127442660004,-13.097748391935824,11.966795860914761,-46.05857026365565,11.078124055208846,2,5.004997253417969,-8.94000244140625,-10.050003051757812,-11.159996032714844,-6.220001220703125,4,-0.10841604141556793,-1.6185543495359447,225.58999633789062,-6.973578541599818,230.8699951171875,1.6785685091634377,227.94000244140625,-0.10841604141556793
3502,2022-02-14,225.33999633789062,227.25999450683597,222.80999755859372,223.2899932861328,8280800.0,0.0028928474316691766,-1.9568139995842933,-0.8007832057792719,70.88404352634382,65.26138989951485,4.473440693834618,-7.046939776412472,-10.249691341293783,-7.7427471598585385,13.460476649017375,4.449996948242244,11.536654798387275,4.839497375488293,-17.293546544171107,26.972541295147693,-6.227024584341393,15.906019335317978,-12.292277165177495,24.468081966584265,-35.99243740152279,11.066521959829698,2,3.990005493164034,-9.589996337890625,-10.699996948242188,-11.809989929199219,-10.660003662109375,0,-0.0852045675879588,-1.288063647152632,224.69000244140625,-1.6185543495359447,225.58999633789062,-6.973578541599818,230.8699951171875,-0.0852045675879588
3503,2022-02-15,227.82000732421875,229.2899932861328,224.91000366210938,227.2700042724609,9461700.0,0.011005640483855439,1.5100407049698539,0.26829377219035394,70.14132514303893,65.4398843178018,1.4323316587024522,-9.03648773330795,-11.976666699024094,-10.334365352893059,14.386759651907818,4.3799896240234375,11.361549858058453,6.714008331298828,-15.529543251820655,28.95755991441831,-4.407767460260914,17.83578412285857,-13.40415093565747,48.45272282414609,-13.668918115369891,11.121775791559742,2,0.32999420166015625,-12.07000732421875,-12.590007781982422,-14.290000915527344,-10.510009765625028,1,-0.07001146384975843,-1.9568139995842933,225.33999633789062,-1.288063647152632,224.69000244140625,-1.6185543495359447,225.58999633789062,-0.07001146384975843
3504,2022-02-16,228.82000732421875,229.8800048828125,225.6000061035156,227.5,9561300.0,0.004389430110836923,1.4883696172885672,2.399999999999876,70.53071629813593,66.0901053215387,-0.6731173436678262,-9.405039168923139,-12.401517725628707,-11.493662895107548,15.113353997469648,4.279998779296903,11.15722462567362,7.007007598876953,-15.275387647176103,29.28940284493001,-4.134190024149575,18.14820522190348,-13.118101952760213,84.17381343671134,19.990375560182684,11.141197623026533,2,-0.8400115966796875,-13.07000732421875,-15.29001235961914,-20.37500762939453,-10.3900146484375,2,-0.06717074505726484,1.5100407049698539,227.82000732421875,-1.9568139995842933,225.33999633789062,-1.288063647152632,224.69000244140625,-0.06717074505726484
3505,2022-02-17,224.6100006103516,228.80999755859372,224.1699981689453,228.3999938964844,8131200.0,-0.018398770121101915,1.0130146530695028,-2.8711911037129516,45.488421472455215,64.30041070006007,2.7384718871457494,-4.624045370922062,-7.804620286963001,-7.437277457196984,16.04698728420688,4.6500091552734375,10.123017417770285,2.2840011596680085,-19.74594482692811,24.313947146264127,-8.730971833630065,13.298974152966082,-7.699209194969626,25.459705615747236,-32.8255085288537,11.014972993298061,2,3.3699951171874716,-8.860000610351591,-10.155002593994169,-16.165000915527372,-3.839996337890682,3,-0.02448688831777035,1.4883696172885672,228.82000732421875,1.5100407049698539,227.82000732421875,-1.9568139995842933,225.33999633789062,-0.02448688831777035
3506,2022-02-18,222.69000244140625,225.7400054931641,221.83999633789062,224.6000061035156,8121200.0,-0.008548141951506882,-1.160660394106176,0.5039596426457665,45.37971747326368,62.71524978330037,4.207343354214885,-1.4588456349434864,-5.564290857735671,-5.619117436153374,15.671165077137053,3.900009155273466,8.607462588147882,-0.47399749755859943,-21.10877414418144,20.16077914906424,-10.791385820870033,9.843390825752834,-4.642858144736266,10.572203981704655,-41.44299577754364,10.317388323311425,2,4.80499267578125,-6.94000244140625,-6.242504119873047,-14.245002746582031,5.42999267578125,4,-0.025371633631195656,1.0130146530695028,224.6100006103516,1.4883696172885672,228.82000732421875,1.5100407049698539,227.82000732421875,-0.025371633631195656
3507,2022-02-22,221.32000732421875,224.33999633789062,219.9199981689453,221.0200042724609,9928800.0,-0.00615202794093983,-2.535976953265666,-0.15706935945166053,33.19123074471199,59.60113242072709,5.209669755883112,1.5226493757333515,-3.9606502204332514,-4.377843931235759,14.071041919011499,4.4199981689453125,7.438722662350131,-2.8174926757812386,-20.89732419942007,15.262338847857592,-11.85740843760064,6.222423086038162,-2.2046913191380213,14.056307344895894,-31.45370803359888,9.03991576181941,2,5.214988708496094,-5.57000732421875,-4.872509002685547,-12.875007629394531,2.6299896240234375,1,-0.012877308915594576,-1.160660394106176,222.69000244140625,1.0130146530695028,224.6100006103516,1.4883696172885672,228.82000732421875,-0.012877308915594576
3508,2022-02-23,215.9499969482422,224.27999877929688,215.4199981689453,222.83999633789062,8669900.0,-0.024263555929265213,-1.2289318267752505,-22.966431005541793,22.304403127292616,55.03636018435144,9.722458286150726,8.423206169317893,1.5206249060807409,0.8936624544070071,13.073076295012182,8.860000610351562,6.467255582377874,-8.885002899169933,-24.239876234024507,6.469870435684641,-16.56243956659722,-1.2075662317426463,19.90000915527341,3.6652733970628426,-33.68210977563616,7.677436667427282,2,6.7350006103515625,-0.1999969482421875,0.6949996948242188,-7.504997253417969,5.820007324218722,2,-0.005881010837732625,-2.535976953265666,221.32000732421875,-1.160660394106176,222.69000244140625,1.0130146530695028,224.6100006103516,-0.005881010837732625
3509,2022-02-24,217.3000030517578,217.8600006103516,201.4499969482422,203.3699951171875,13463400.0,0.006251475446138466,1.1807309414721592,-2.021772012853704,28.172911762834786,50.74599318463519,6.979040201710546,8.404306304482077,0.3765906978166811,-0.671104275625396,13.44031727507288,16.410003662109403,5.692025095159067,-8.106497192382818,-21.169020202394478,4.956025817628841,-14.637758697388648,-1.5752356873769884,18.141402893066385,57.93130756553728,24.684966597560788,6.531261505005835,2,-1.6350021362304688,-1.5500030517578125,-1.035003662109375,-8.855003356933594,9.059997558593778,3,4.599404829974674e-05,-1.2289318267752505,215.9499969482422,-2.535976953265666,221.32000732421875,-1.160660394106176,222.69000244140625,4.599404829974674e-05
3510,2022-02-25,219.2700042724609,220.67999267578125,214.25,217.2899932861328,8463600.0,0.00906581312948207,1.6791704283915925,0.14213997548517351,35.49619209765618,46.84321796063702,4.49049350927217,7.871180138655575,-1.326772633630128,-2.7550990165490816,13.693566372024268,6.42999267578125,4.727563757868552,-6.792496490478555,-16.72624516084454,3.141252179887431,-11.759370825661534,-1.8256221552955765,14.811745312499994,73.36352842882879,39.99956366550994,4.966874335182987,2,-3.6050033569335653,-3.520004272460909,-3.845005035400362,-10.82500457763669,8.470001220703182,4,-0.003830946232097787,1.1807309414721592,217.3000030517578,-1.2289318267752505,215.9499969482422,-2.535976953265666,221.32000732421875,-0.003830946232097787
3511,2022-02-28,216.1199951171875,218.6499938964844,213.2400054931641,216.0,8409400.0,-0.014365891795027563,1.0888015647644964,0.060603258272838835,33.453232474127276,42.68423895483517,7.037022878788633,10.630569858910974,1.9836541097782856,0.26862735240175084,14.027221344993402,6.029998779296818,3.166046441348726,-9.348505401611334,-20.17507857758514,1.4780677743624722,-14.761791989598237,-3.935218813624431,16.656484362304667,64.08911559682932,27.868687605467812,5.413286587986902,2,-0.45499420166015625,-0.3699951171875,-1.0524978637695312,-7.674995422363281,9.970001220703125,0,0.021515867390021093,1.6791704283915925,219.2700042724609,1.1807309414721592,217.3000030517578,-1.2289318267752505,215.9499969482422,0.021515867390021093
3512,2022-03-01,208.97000122070312,215.1499938964844,207.27999877929688,214.47999572753903,9317800.0,-0.033083444651233695,1.2978118644482997,-45.91848931841278,26.12635794735735,37.793687044203885,12.986392855081931,17.313590355938004,9.1478794650331,7.213872875641442,14.570951511114776,8.839996337890625,1.5112436081461453,-15.638499450683582,-28.726751695188682,-2.550247206178483,-22.182625572936132,-9.094373328431033,22.553418957539037,32.939131271692645,-4.053038238169023,6.5441261222525435,3,6.694999694824219,6.779998779296875,5.757499694824219,-0.5250015258789062,10.039993286132841,1,0.0916399185750072,1.0888015647644964,216.1199951171875,1.6791704283915925,219.2700042724609,1.1807309414721592,217.3000030517578,0.0916399185750072
3513,2022-03-02,208.47999572753903,210.5399932861328,206.19000244140625,206.8999938964844,8865700.0,-0.0023448604598828027,-1.9000086466911148,-0.28675197935214275,19.978566509495863,32.17678151213277,11.671944306135316,16.783326502235013,9.726988040889495,7.429694574321758,14.388644104932983,4.3499908447265625,-0.4066254824302291,-14.934504699707048,-29.336378379963406,-0.5326310194506902,-22.135441539835227,-7.733567859578869,21.84048752150312,36.55746407280405,3.588807223475399,7.200936840128184,3,6.650001525878935,7.94001007080081,1.1624984741211222,-0.03499603271481533,7.669998168945369,2,0.07420376792851036,1.2978118644482997,208.97000122070312,1.0888015647644964,216.1199951171875,1.6791704283915925,219.2700042724609,0.07420376792851036
3514,2022-03-03,207.22999572753903,211.5,206.55999755859372,210.5500030517578,8610000.0,-0.005995779094477793,-1.1201710554751367,-2.101268023216604,22.399298261389305,29.611323377569892,10.658152538992539,16.667677785308882,11.154630179488692,8.399929304934602,14.03079692246517,4.940002441406278,-2.572491106657992,-14.775004577636736,-29.736630865551774,0.18662171027830254,-22.25581772159427,-7.294191433679202,21.93566806947112,7.177322201816116,-27.51128796492693,7.480813143957521,3,6.365005493164091,11.420005798339872,2.412498474121122,1.2150039672851847,9.75,3,0.07016362903389095,-1.9000086466911148,208.47999572753903,1.2978118644482997,208.97000122070312,1.0888015647644964,216.1199951171875,0.07016362903389095
3515,2022-03-04,200.2899932861328,206.3699951171875,196.8600006103516,205.0,10912300.0,-0.03348937212029268,1.5530197053516308,1.4186735913227198,18.95675787117939,26.675438977338302,15.40563760525481,22.289250918966786,17.98123414443876,15.099361014929627,13.935681483810287,10.369995117187443,-5.184333301821852,-20.152507019042957,-37.29025270566305,-3.0147613324228644,-28.721379862353018,-11.583634175732897,27.767043836926632,15.741136909684478,-20.920200929556692,8.56887284331005,3,10.310005187988281,16.06501007080078,9.352500915527344,8.155006408691406,14.460006713867188,4,0.13016130709523455,-1.1201710554751367,207.22999572753903,-1.9000086466911148,208.47999572753903,1.2978118644482997,208.97000122070312,0.13016130709523455
3516,2022-03-07,190.6999969482422,200.17999267578125,190.0500030517578,199.83999633789062,13412400.0,-0.04788055648986134,1.0631360099943594,1.940549121244027,14.096213172462427,24.553770358199465,22.328749987981922,30.47320712703805,27.26088348415948,24.407504077627777,14.803458602220825,10.239990234375,-8.387181078041067,-27.858003234863276,-49.11093122796254,-6.605075241764013,-38.48446723141291,-17.231539238313644,35.4852179840548,2.5896180620358122,-34.14290354076212,10.626463996549628,3,16.465003967285156,22.25000762939453,18.72249984741211,17.74500274658203,20.699996948242216,0,0.1942318255777158,1.5530197053516308,200.2899932861328,-1.1201710554751367,207.22999572753903,-1.9000086466911148,208.47999572753903,0.1942318255777158
3517,2022-03-08,191.7100067138672,196.4199981689453,186.6699981689453,190.00999450683597,11070900.0,0.005296328168789222,-1.3269676178822707,-0.18599697161430676,11.396222204604598,23.341750255678576,18.636705574275737,28.112544872534244,25.98906362740354,23.144040472202533,15.79221664135526,9.75,-9.866666843813903,-25.075493621826183,-49.04695990383155,-1.1040273398208171,-37.06122676282888,-13.089760480823486,31.58439126798666,20.298059497596878,-14.334286442563599,11.985733141002685,3,11.964988708496094,19.54999542236328,20.17498779296875,17.399993896484375,21.55999755859372,1,0.17933330770436307,1.0631360099943594,190.6999969482422,1.5530197053516308,200.2899932861328,-1.1201710554751367,207.22999572753903,0.17933330770436307
3518,2022-03-09,199.75999450683597,200.5,195.2400054931641,196.5,8457600.0,0.041990441349176066,1.2194043928521872,1.917630057803517,23.00260068400854,22.767271246920103,8.994523097206041,18.80740019818697,17.73284873271743,14.841405591920733,16.783004566440887,8.789993286132812,-11.172786663169688,-15.61650543212889,-40.13389976763017,8.90088890337239,-27.875202599879543,-3.357808264378235,19.871963493727037,52.71846706639827,23.34679520916011,12.258697167750645,3,3.9150009155273153,11.500007629394503,12.124999999999972,9.350006103515597,13.029998779296847,2,0.09636564141646109,-1.3269676178822707,191.7100067138672,1.0631360099943594,190.6999969482422,1.5530197053516308,200.2899932861328,0.09636564141646109
3519,2022-03-10,197.97000122070312,199.94000244140625,196.3000030517578,196.8999938964844,7061600.0,-0.008960719540226036,-2.2070634419154915,0.3282236586518768,24.085608322391423,21.49942860522402,8.66546849618291,18.979310353533037,19.27802321483182,16.27300880524095,17.31992784789767,3.6399993896484375,-12.101915358246856,-15.761499023437494,-40.31672054397862,8.79372249710363,-28.039109783708057,-3.483888263166932,18.365760796698112,57.36043046832096,26.35817566723753,12.27761076027056,3,4.689994812011719,13.290000915527344,17.159996032714872,14.385002136230469,15.199996948242188,3,0.09183205820923179,1.2194043928521872,199.75999450683597,-1.3269676178822707,191.7100067138672,1.0631360099943594,190.6999969482422,0.09183205820923179
3520,2022-03-11,196.7100067138672,200.83999633789062,196.4600067138672,200.75,5432100.0,-0.006364572910373734,1.0758313717407733,-3.7756688152416724,24.39890331600455,20.493392032099273,7.139595141517219,18.935590692665045,20.269641644879925,17.169077001602687,18.577401898342412,4.3799896240234375,-12.253843670690742,-15.577494049072271,-40.58889951472659,9.433911416582049,-28.08319678189943,-3.071791316245111,16.65917891868847,70.85398618417156,35.72798672046927,12.50570273282716,3,4.199989318847656,13.3699951171875,19.039993286132812,16.26499938964841,18.989990234375,4,0.10304503239205531,-2.2070634419154915,197.97000122070312,1.2194043928521872,199.75999450683597,-1.3269676178822707,191.7100067138672,0.10304503239205531
3521,2022-03-14,200.3300018310547,204.42999267578125,198.16000366210938,198.4199981689453,7994700.0,0.018402699372854547,-4.160500339085224,-0.47277396936906313,30.194373167340146,20.945393723208472,1.1669620781850654,14.121024773339116,16.427473251825944,13.156685134659313,19.874392413323758,7.7199859619140625,-12.84432160153824,-10.739498901367199,-35.57982548337915,14.100827680644755,-23.15966219237319,1.6806643896387925,10.36926505513992,76.9144588240247,37.50714246216957,12.42016329100598,3,-1.2450027465820312,9.579994201660156,15.419998168945312,12.645004272460909,17.459991455078125,0,0.07198122117078709,1.0758313717407733,196.7100067138672,-2.2070634419154915,197.97000122070312,1.2194043928521872,199.75999450683597,0.07198122117078709
3522,2022-03-15,206.13999938964844,206.41000366210938,201.3999938964844,202.08999633789062,8277700.0,0.029002134006335778,1.1830052757379095,2.1204163803984852,40.819765203673306,23.261082467005963,-5.684470345043422,7.166278362220567,10.495629979572016,7.0176230991454815,21.230987678090024,6.0800018310546875,-13.88682222705188,-3.969501495361328,-27.95708430003171,20.018081309309053,-15.963292897696533,8.024289906973877,2.1563406248212402,97.58277245549063,51.43792309245978,11.993791402335196,3,-7.055000305175781,3.7699966430664062,9.945003509521484,6.835006713867159,10.30999755859375,1,0.02551661260507454,-4.160500339085224,200.3300018310547,1.0758313717407733,196.7100067138672,-2.2070634419154915,197.97000122070312,0.02551661260507454
3523,2022-03-16,211.8699951171875,213.6699981689453,207.0,210.0,9232300.0,0.027796622414401728,1.4387556418453367,0.4617268415083961,45.3035723948071,25.806001815163498,-12.161987540348974,0.1898114147596175,4.555696859657871,1.0073829312925682,22.03503936082339,7.529998779296875,-14.556285776710098,2.557994842529297,-19.9663160891117,25.082305774170294,-8.704160623291216,13.82015030834981,-25.199996948242188,89.6372852173302,43.125128027573446,11.2621554658205,3,-11.699996948242188,-1.9599990844726562,5.885005950927734,1.1050109863280966,-3.6999969482421875,2,0.006607868917441806,1.1830052757379095,206.13999938964844,-4.160500339085224,200.3300018310547,1.0758313717407733,196.7100067138672,0.006607868917441806
3524,2022-03-17,213.4499969482422,213.5399932861328,208.72000122070312,209.92999267578125,6668500.0,0.007457411938772918,1.6054032653835526,1.8823601410013708,44.932071528717486,28.692147777112176,-14.267249550880962,-2.741258919862787,2.746583430008002,-0.8623281247215289,22.80856586047087,4.8199920654296875,-14.215145299278618,4.906497192382801,-15.789984000866099,25.6029783856317,-5.441743404241635,15.254737789007237,-26.239998779296883,98.72166571797914,53.308998811820345,10.348240596624446,3,-13.279998779296875,-3.5400009155273438,4.850006103515625,-0.4749908447265909,-3.5,3,-0.00309207623118124,1.4387556418453367,211.8699951171875,1.1830052757379095,206.13999938964844,-4.160500339085224,200.3300018310547,-0.00309207623118124
3525,2022-03-18,219.1100006103516,219.25999450683597,210.2899932861328,211.6999969482422,14620800.0,0.0265167661889536,1.326851144509393,2.105112121619345,52.49458252950744,32.958633261228286,-18.97199747665411,-9.311859563258139,-3.002180376133907,-6.824382642182854,23.575848448655616,8.970001220703153,-13.482971681911124,10.84150085449221,-9.088067636188498,30.77106934517292,0.8767166091518561,20.806285099832564,-31.370802441406283,99.28912814423396,53.9157351794867,9.96478424534035,3,-16.145004272460966,-10.800003051757841,1.7525024414062216,-6.134994506835994,-18.009994506835994,4,-0.027109682008396918,1.6054032653835526,213.4499969482422,1.4387556418453367,211.8699951171875,1.1830052757379095,206.13999938964844,-0.027109682008396918
3526,2022-03-21,217.0399932861328,218.05999755859372,214.5500030517578,216.33999633789062,6101500.0,-0.009447342971350414,1.562034649633321,0.09446647804259244,57.35642061297221,38.06532197326913,-14.273777090504922,-8.10224624961728,-1.038757423526505,-5.038637357477512,24.738927109705138,4.559997558593778,-12.936450627110077,9.05399398803712,-10.162253550450998,28.27024152652524,-0.5541297812069388,18.66211775728118,-28.039963263671865,87.56998239173377,38.94561419650587,9.608123769244052,3,-9.789993286132784,-8.764991760253906,5.310009002685547,-4.064987182617216,-2.9299926757812216,0,-0.006173960465083783,1.326851144509393,219.1100006103516,1.6054032653835526,213.4499969482422,1.4387556418453367,211.8699951171875,-0.006173960465083783
3527,2022-03-22,218.47000122070312,219.57000732421875,217.17999267578125,217.83999633789062,6259900.0,0.006588684015876645,-1.451281730257598,0.9000108991825613,58.953223422996174,42.05983561093442,-12.861180290095149,-10.283982204275333,-2.4709868679968565,-6.491364587606853,26.033005902234972,2.5300140380859375,-11.397296639384763,10.626502227783192,-8.211964602615524,29.464969058181907,1.207268812583834,20.04573564298255,-28.259572618867168,91.24896211161125,39.40048696802707,9.419233415199358,3,-10.534996032714844,-10.194999694824219,4.252498626708984,-5.494995117187528,2.19000244140625,1,-0.0031125918010288522,1.562034649633321,217.0399932861328,1.326851144509393,219.1100006103516,1.6054032653835526,213.4499969482422,-0.0031125918010288522
3528,2022-03-23,214.67999267578125,217.2899932861328,214.1999969482422,215.3000030517578,6008000.0,-0.017347958638463723,-2.9113832365978736,-0.9841358263902344,56.38607638811683,45.64877650712613,-7.523364285865711,-6.950345426534398,1.4335815372539287,-2.651499801422858,26.902275452292514,4.2700042724609375,-8.42483021360178,6.899993896484375,-11.831678666056717,25.631666459025467,-2.465842384786157,16.265830177754907,-22.707989350602332,54.930765920463074,-2.4622154169656056,9.365836281270544,3,-6.664985656738281,-6.404991149902344,7.860008239746094,-1.7049865722656534,-1.54998779296875,2,0.008244849696515733,-1.451281730257598,218.47000122070312,1.562034649633321,217.0399932861328,1.326851144509393,219.1100006103516,0.008244849696515733
3529,2022-03-24,217.30999755859372,217.66000366210938,214.0,214.9900054931641,5487000.0,0.012250815038849172,1.423840055780395,-3.7418600644795186,65.75342736610776,50.243723623804264,-7.958398505178678,-10.097254650885361,-1.126634130465277,-5.246665666200585,26.282678614741084,3.660003662109375,-5.128457925086991,9.52949905395505,-9.203243382161446,28.262241490071546,0.1631278358968018,18.895870272013298,-23.682113993472427,75.64648333127771,12.448434122040105,9.36637121805824,3,-8.444992065429659,-9.034996032714815,4.6400032043457315,-3.459991455078125,-5.779998779296847,3,-0.04205972800300628,-2.9113832365978736,214.67999267578125,-1.451281730257598,218.47000122070312,1.562034649633321,217.0399932861328,-0.04205972800300628
3530,2022-03-25,218.42999267578125,218.92999267578125,215.69000244140625,218.4199981689453,5051400.0,0.005153905157472272,5.415857140698886,0.004307991818104194,80.43907120711913,55.82646785044637,-6.34014107392764,-11.893177417989818,-2.205263183102943,-6.335972727393681,25.992717524478103,3.239990234375,-2.625561563130333,10.691494750976574,-7.936254715785594,29.319244217738742,1.3776200175954898,20.005369484357658,-23.245581685114104,79.53297756933563,8.310288036132533,9.313874733381086,3,-7.9449920654296875,-10.689994812011719,3.4350051879882812,-3.4849929809570312,-9.869995117187528,4,-0.03882248780791764,1.423840055780395,217.30999755859372,-2.9113832365978736,214.67999267578125,-1.451281730257598,218.47000122070312,-0.03882248780791764
3531,2022-03-28,220.7700042724609,220.97999572753903,217.50999450683597,218.5,4316800.0,0.010712867624149913,1.5799388511041526,227.1251908396918,80.99402147166569,60.29027410244552,-6.119340270219936,-14.616347883973333,-4.452975556972092,-8.578366612888857,25.53238553029402,3.470001220703068,0.11720913344103678,12.799005889892555,-6.377221287905968,31.97523306769108,3.2108923009932937,22.387119478791817,-24.122457501780673,96.99152459005641,18.528824660938184,9.588113588899256,3,-6.780006408691378,-14.565002441406222,1.0949935913086222,-5.020004272460909,-6.25,0,-0.0890972405140229,5.415857140698886,218.42999267578125,1.423840055780395,217.30999755859372,-2.9113832365978736,214.67999267578125,-0.0890972405140229
3532,2022-03-29,228.1199951171875,228.80999755859372,223.77999877929688,224.83999633789062,8032500.0,0.03329252481082379,1.1587960628426,1.4449306633863874,80.70592868945916,64.22386924629575,-11.201546190201327,-21.563690880000024,-11.612718060088753,-15.770403146477776,24.851682180042623,8.039993286132812,3.3359385466696665,19.19149703979491,-2.001125664237037,40.38411974382686,8.595185687778951,29.78780839181087,-29.525852429958547,95.34096856750772,13.059093966652611,10.596311352015974,3,-9.354995727539062,-20.37999725341797,-6.49749755859375,-12.3699951171875,-22.87998962402341,1,-0.061415021947720305,1.5799388511041526,220.7700042724609,5.415857140698886,218.42999267578125,1.423840055780395,217.30999755859372,-0.061415021947720305
3533,2022-03-30,223.9499969482422,226.16000366210938,222.72999572753903,225.83999633789062,7084000.0,-0.018279845073655876,1.7114536780715153,-0.576219540561412,76.75040040170572,67.75923912107223,-5.741586483609069,-17.049427855830743,-7.330532497324555,-11.47595296313807,23.982812474071547,5.389999389648466,6.1278583940684825,14.247998809814447,-7.97968756830457,36.475685187933465,3.134155620754939,25.361841998873956,-22.334268773876772,67.1843253780184,-17.496057925141173,11.113843189059509,3,-4.400001525878906,-16.209999084472656,-2.8074989318847656,-8.199996948242188,-21.129989624023438,2,-0.014690749412660908,1.1587960628426,228.1199951171875,1.5799388511041526,220.7700042724609,5.415857140698886,218.42999267578125,-0.014690749412660908
3534,2022-03-31,221.7700042724609,225.9199981689453,220.44000244140625,223.91000366210938,10759500.0,-0.009734283123411291,-1.2833301014390937,1.1322751749917397,75.32335488518589,70.29576938281427,-2.5225620964512245,-14.465959621422115,-5.028165560758026,-9.30890215626701,23.10598802042258,5.4799957275390625,7.936236291630706,11.341005706787087,-11.489205495852616,34.17121690942679,-0.07409989453276467,22.756111308106938,-17.434849159672666,46.34149461755308,-38.43184782348064,11.415105601319857,3,-0.3650054931640341,-14.030006408691378,-2.552505493164034,-6.020004272460909,-28.77000427246091,3,-0.03895927863640891,1.7114536780715153,223.9499969482422,1.1587960628426,228.1199951171875,1.5799388511041526,220.7700042724609,-0.03895927863640891
3535,2022-04-01,226.3600006103516,226.6300048828125,222.22999572753903,223.0800018310547,6559600.0,0.020697101724593603,1.3036652979053307,-1.5327101470976137,75.79781217145971,72.34481288931289,-6.678287981479201,-17.921562731152363,-9.429290306151046,-13.946275771757769,21.406488055943672,4.860000610351591,9.292877454714642,14.627501678466814,-8.736002095767475,37.9910054527011,2.9457497913496695,26.30925356558396,-19.577361252982797,78.31861693293061,-7.1411183018014555,11.68175188711715,4,-4.955001831054716,-18.62000274658206,-10.652500152587919,-10.610000610351591,-32.7799987792969,4,-0.06551511658891795,-1.2833301014390937,221.7700042724609,1.7114536780715153,223.9499969482422,1.1587960628426,228.1199951171875,-0.06551511658891795
3536,2022-04-04,227.7400054931641,229.2400054931641,224.9600067138672,225.75999450683597,8521200.0,0.00609650503221193,-1.3910697388946918,0.6036621107379063,73.46805403770858,73.95757184650314,-7.130754605430894,-17.269773268422597,-10.329049967531063,-15.252747401193915,19.266586661555934,4.279998779296903,10.706416289208988,14.155506134033232,-8.030687917594264,36.34170018566073,3.062409108219498,25.248603159846965,-18.754630315672813,82.9545513657479,-0.9315612188877509,11.093097025813744,4,-6.12000274658206,-19.785003662109403,-12.032505035400419,-11.990005493164091,-31.020004272460966,0,-0.0842188788616064,1.3036652979053307,226.3600006103516,-1.2833301014390937,221.7700042724609,1.7114536780715153,223.9499969482422,-0.0842188788616064
3537,2022-04-05,226.08999633789062,228.9900054931641,225.30999755859372,226.8300018310547,4658000.0,-0.007245144091835853,-2.200002653698895,-0.3737380743206794,66.9527778323513,75.13164978475142,-4.789886196292116,-13.609821911245831,-8.076536940042331,-13.572701874667018,16.79877491248723,3.6800079345703693,11.19080636529904,10.7864974975586,-9.510632570398457,31.083627565515656,0.6379324635800856,20.935062531537113,-14.674065522518617,64.2044538309082,-18.171196714415686,10.148565033978524,4,-4.469993591308594,-18.134994506835938,-10.382495880126953,-10.339996337890625,-32.1199951171875,1,-0.05117427684919951,-1.3910697388946918,227.7400054931641,1.3036652979053307,226.3600006103516,-1.2833301014390937,221.7700042724609,-0.05117427684919951
3538,2022-04-06,219.00999450683597,222.8699951171875,218.6199951171875,222.77999877929688,7430000.0,-0.031314971673818026,1.1519003967288222,5.094562550260802,55.86002708240192,74.0323830865619,3.3178234185413658,-5.284661579169068,-0.46871464336422264,-6.421457467753839,14.525790708985037,7.470001220703125,11.381018044392363,2.7439956665039347,-16.23235266442387,21.72034399743174,-6.744178498959968,12.232169831967838,-5.455174730128903,3.6723070490654064,-73.46994151725161,9.488174165463901,4,3.4550094604491903,-11.054992675781278,-3.302494049072294,-3.259994506835966,-19.779998779296932,2,-0.06287379279050243,-2.200002653698895,226.08999633789062,-1.3910697388946918,227.7400054931641,1.3036652979053307,226.3600006103516,-0.06287379279050243
3539,2022-04-07,216.1499938964844,218.67999267578125,213.67999267578125,218.30999755859372,6995100.0,-0.0130587675543834,2.448283119534448,0.5729446191580451,46.684582514820406,70.28188434297314,6.700614442622253,-1.0464811898280857,2.7719948930005955,-3.532786885999002,12.363592012977566,5.330001831054716,11.292690494254316,-1.025004577636679,-17.941068898147165,15.891059742873807,-9.483036737891922,7.433027582618564,13.090011596679688,15.874030758790866,-56.05158384748643,8.458032160255236,4,5.310005187988253,-8.194992065429716,-0.37499237060549717,-0.3999938964844034,-18.339996337890682,3,-0.06167007609840358,1.1519003967288222,219.00999450683597,-2.200002653698895,226.08999633789062,-1.3910697388946918,227.7400054931641,-0.06167007609840358
3540,2022-04-08,216.97999572753903,219.41000366210938,213.0800018310547,214.80999755859372,5438600.0,0.003839934556982394,-1.248672645521167,-1.0046270786532994,49.93087842760022,66.83042400474365,6.306495733974799,-0.29517804986917895,2.3311694965338177,-4.3323544707145345,10.197365154918334,6.3300018310546875,11.693468376431866,-1.208502197265659,-15.124841462184548,12.70783706765323,-8.166671829725118,5.7496674351938,11.948809509277396,24.13362012799984,-43.92059579431743,6.958169632459447,4,4.180007934570341,-9.024993896484347,-0.8574943542480185,-1.229995727539034,-12.979995727539034,4,-0.11051708083564826,2.448283119534448,216.1499938964844,1.1519003967288222,219.00999450683597,-2.200002653698895,226.08999633789062,-0.11051708083564826
3541,2022-04-11,214.75,217.3000030517578,213.41000366210938,215.25,6942700.0,-0.010277425437593024,-1.4465461315521775,-0.23041494096882845,45.79185498492764,62.95108248201792,8.485043955407718,3.236453284295294,4.228054115715054,-2.1305680613695586,8.51072167569481,3.8899993896484375,11.277442440119245,-4.159497833251947,-15.421048029770219,7.102052363266324,-9.790272931511083,1.4712772650071884,13.544853100585954,10.496529129798443,-52.367258386617806,5.63077509825914,4,6.410003662109375,-6.7949981689453125,-1.2724990844726562,1.0,-14.759994506835909,0,-0.09857973536179421,-1.248672645521167,216.97999572753903,2.448283119534448,216.1499938964844,1.1519003967288222,219.00999450683597,-0.09857973536179421
3542,2022-04-12,211.3999938964844,216.9900054931641,210.6999969482422,216.5,7446600.0,-0.015599562763751296,1.069075942378146,10.200012207031193,46.25228742307846,59.56240326217045,10.296707428649768,7.379058101612884,7.258149172457792,1.3330496824234785,7.1823360554982205,6.290008544921903,10.008902651522021,-7.772503662109358,-17.974217839028427,2.4292105148097107,-12.873360750568906,-2.6716465736498094,16.2862651533203,5.751824597874034,-55.714748050892055,5.100857088459539,4,8.570007324218722,-3.444992065429716,-1.3424911499023722,1.5500106811523153,-14.029998779296903,1,-0.06944178382034194,-1.4465461315521775,214.75,-1.248672645521167,216.97999572753903,2.448283119534448,216.1499938964844,-0.06944178382034194
3543,2022-04-13,213.2700042724609,213.8500061035156,207.1699981689453,210.42999267578125,8052900.0,0.008845839309211012,2.3399912262297917,-0.5568643525194898,45.30233505521018,56.22673439217314,7.545960544219099,5.922985222401593,4.883808750578794,-0.383698527284281,7.0125812492751125,6.680007934570284,8.466239470027773,-5.972493743896507,-15.980606258569992,4.035618770776978,-10.97655000123325,-0.9684374865597647,13.397079051250046,49.83662880643638,-9.42995390517163,5.004056257336737,4,4.934997558593778,-1.0299987792968182,-5.802505493164034,-2.0100021362304403,-14.240005493164034,2,-0.0904956283824202,1.069075942378146,211.3999938964844,-1.4465461315521775,214.75,-1.248672645521167,216.97999572753903,-0.0904956283824202
3544,2022-04-14,212.7899932861328,215.9499969482422,212.52999877929688,214.2700042724609,8191600.0,-0.0022507196357293147,-2.4199981689453125,-0.5211285010450031,43.34278181640691,52.62061990827839,7.395962908068867,6.69423189870821,4.74486576851649,0.28777820946169186,6.70542828994352,3.4199981689453125,6.29072352674666,-6.419504547119146,-16.51203404000836,3.6730249457700666,-11.465769293563739,-1.373239800674554,12.317323225196901,45.91497218139501,-10.342404750489386,5.046264746444603,4,5.415008544921875,-0.019989013671875,-5.3224945068359375,-1.5299911499023438,-5.229995727539091,3,-0.06372478963500894,2.3399912262297917,213.2700042724609,1.069075942378146,211.3999938964844,-1.4465461315521775,214.75,-0.06372478963500894
3545,2022-04-18,213.1699981689453,215.8300018310547,211.5200042724609,211.6699981689453,4744400.0,0.001785821207774152,-3.7889186531482983,-1.0135059900612604,40.594057536175406,48.96795363033027,5.529702716380797,6.162346590190737,3.862644408521845,0.18769911079948542,7.198564242473346,4.309997558593778,4.448853349182372,-5.742499542236317,-16.190691982035133,4.7056928975625,-10.96659576213571,-0.5184033223369227,10.502332874993641,59.22998132192565,7.7895564799144665,5.2240962198994065,4,4.910003662109375,-0.3199920654296875,-6.209999084472656,-1.9099960327148438,-10.539993286132812,0,-0.07205517071955969,-2.4199981689453125,212.7899932861328,2.3399912262297917,213.2700042724609,1.069075942378146,211.3999938964844,-0.07205517071955969
3546,2022-04-19,215.6999969482422,216.50999450683597,212.44000244140625,213.1000061035156,5028800.0,0.011868456166574504,-1.0765275339527822,1.7333272298177274,32.54639280924853,45.145021961096624,1.2429302842992342,3.71740464992979,0.9510225977764435,-2.0912846642770546,7.6748591583331836,4.069992065429716,2.7846732726923733,-3.1455009460449332,-13.66121904401976,7.370217151929893,-8.40335999503236,2.112358102942494,6.652147465697283,86.86346657053508,39.28348214193799,5.257859048987416,4,-0.6800003051757812,-1.9999923706054688,-10.204998016357422,-4.439994812011719,-11.860000610351562,1,-0.054241989400906854,-3.7889186531482983,213.1699981689453,-2.4199981689453125,212.7899932861328,2.3399912262297917,213.2700042724609,-0.054241989400906854
3547,2022-04-20,217.7899932861328,220.82000732421875,217.38999938964844,218.66000366210938,7178300.0,0.009689366562170676,-3.107798437571383,-0.3346205536612383,40.80597305892436,43.472349291821345,-2.400694806210339,1.6589046439795538,-1.464526566508539,-3.9915679575096306,8.115307952078693,5.1200103759765625,0.6511915725776589,-1.0215042114257926,-11.54672730432597,9.503718881474384,-6.284115757875895,4.24110733502431,3.3475794282071263,77.80210984755753,31.351059181760647,5.262611546450088,4,-3.7949905395507812,-2.4699935913085653,-13.292495727539062,-6.529991149902344,-9.239990234375,2,-0.08173005345375561,-1.0765275339527822,215.6999969482422,-3.7889186531482983,213.1699981689453,-2.4199981689453125,212.7899932861328,-0.08173005345375561
3548,2022-04-21,216.4499969482422,223.9199981689453,215.3500061035156,219.50999450683597,8850300.0,-0.006152699293810682,-2.2585649719480605,3.5171966255678457,41.85547802101283,42.93578212584272,-1.633838218598214,3.307902161521781,-0.4975116626821148,-2.3783084536951264,8.14429648869783,8.569992065429716,-1.4938504744384034,-2.450000762939453,-12.858066789709198,7.958065263830292,-7.654033776324326,2.7540322504454195,-9.279998779296875,39.75802501950433,-6.429829300185951,5.204033013384873,4,-0.904998779296875,1.6700057983398438,-11.952499389648438,-5.189994812011719,-3.5699920654296875,3,-0.08814969785200377,-3.107798437571383,217.7899932861328,-1.0765275339527822,215.6999969482422,-3.7889186531482983,213.1699981689453,-0.08814969785200377
3549,2022-04-22,208.1699981689453,216.55999755859372,207.9499969482422,216.2400054931641,6201100.0,-0.038253633153327304,-1.0234995840146819,2.637259399621008,24.97938911174191,40.16339442408069,6.029191090019168,11.455368769754529,7.211144431424231,6.151295256196363,8.480997361049871,8.610000610351534,-3.4208543879150852,-10.272999572753918,-21.725280823161796,1.179281677653961,-15.999140197957871,-4.546858947549964,-0.664999999999992,1.3775905064923897,-39.06276574841929,5.7261406252039455,4,7.375,10.035003662109375,-3.1300010681152344,3.0900039672851562,4.0,4,-0.04390642008955903,-2.2585649719480605,216.4499969482422,-3.107798437571383,217.7899932861328,-1.0765275339527822,215.6999969482422,-0.04390642008955903
3550,2022-04-25,209.9499969482422,210.52999877929688,205.3300018310547,206.3500061035156,6839400.0,0.00855069796298058,1.1848751887315636,-0.44609511492297066,25.795926840914106,37.9416246303014,3.516963878740711,9.494272451792511,5.038923043833194,4.6740230914740835,9.138130726683706,5.1999969482421875,-4.361183063788502,-8.06900100708009,-20.134789263674122,3.996787249513943,-14.101895135377106,-2.036106878783073,13.970001220703125,24.852049635808175,-9.788759704057615,6.032894128297016,4,4.6750030517578125,7.3350067138671875,-4.909999847412109,1.3100051879882812,-0.0200042724609375,0,-0.011383660035192422,-1.0234995840146819,208.1699981689453,-2.2585649719480605,216.4499969482422,-3.107798437571383,217.7899932861328,-0.011383660035192422
3551,2022-04-26,201.1000061035156,208.55999755859372,201.1000061035156,206.97999572753903,8155300.0,-0.04215285055187845,-1.537416537131083,-1.6333346049023094,21.569984876617198,35.19914656958349,11.428957394139275,17.702705853797738,13.414780765135362,13.835993042767456,10.1670398706478,8.849990844726591,-4.845580926462617,-15.935491943359409,-30.08402155137918,-1.7869623353396378,-23.009756747369295,-8.861227139349523,22.448192138671914,0.0,-29.624710147425994,7.074264804009881,4,11.409996032714872,14.069999694824247,4.537490844726591,10.159996032714872,13.949996948242216,1,0.007608148845651197,1.1848751887315636,209.9499969482422,-1.0234995840146819,208.1699981689453,-2.2585649719480605,216.4499969482422,0.007608148845651197
3552,2022-04-27,214.1100006103516,221.8000030517578,213.0500030517578,217.3699951171875,15955800.0,0.06469415271991164,-2.2527943774940935,0.554421812840756,45.08821830711888,35.17535581979557,-1.2920714770210395,3.7832720841371668,0.051100357862139845,1.0869846459435735,9.690138593527706,20.699996948242216,-5.312660118336453,-2.224997711181601,-15.41780029818301,10.967804875819809,-8.821399004682291,4.37140358231909,8.540269946289044,57.01138926575261,23.108168467859223,6.5964012935007,4,-1.5999984741211222,1.0600051879882528,-6.347499847412138,-2.849998474121122,-1.4600067138671875,2,-0.04796601860345073,-1.537416537131083,201.1000061035156,1.1848751887315636,209.9499969482422,-1.0234995840146819,208.1699981689453,-0.04796601860345073
3553,2022-04-28,220.66000366210938,224.92999267578125,219.2700042724609,220.3999938964844,10799100.0,0.030591766069244963,-3.492073872237281,-0.07975773121082105,54.20945412451533,36.38276385402984,-7.469009553859678,-3.1893672272280753,-6.8637196221932015,-5.129839706222185,9.475926255280609,10.819992065429659,-5.246232575086822,4.489505004882801,-8.38162920100308,17.36063921076868,-1.946062098060139,10.925072107825741,-19.55999755859378,82.08144599358916,44.00166917068596,6.435567102942943,4,-7.6450042724609375,-5.489997863769531,-12.555000305175781,-9.400001525878906,-7.720001220703125,3,-0.05488081396434341,-2.2527943774940935,214.1100006103516,-1.537416537131083,201.1000061035156,1.1848751887315636,209.9499969482422,-0.05488081396434341
3554,2022-04-29,213.1300048828125,221.1999969482422,212.3500061035156,218.6199951171875,7965000.0,-0.034124891934776524,-1.5106400477892994,-21.114553990612638,46.80604731059749,37.072984940076736,0.1277234508413585,3.857955420749647,0.17420332923268234,2.5913828610922565,9.518405148966439,8.849990844726591,-5.12518088626382,-2.6084938049316406,-15.266519048585877,10.049531438722596,-8.937506426758773,3.720518816895492,-11.553399047851599,50.48260830032496,10.19926122037554,6.329012621827124,4,-0.1150054931640625,2.0400009155273438,-4.9850006103515625,-1.8700027465820312,1.3699951171875,4,-0.0011729929820883944,-3.492073872237281,220.66000366210938,-2.2527943774940935,214.1100006103516,-1.537416537131083,201.1000061035156,-0.0011729929820883944
3555,2022-05-02,211.52999877929688,212.13999938964844,206.9600067138672,211.7700042724609,8803700.0,-0.00750718372288961,9.571459711950174,0.04371692533463262,47.30046912321853,38.71232675274007,1.643458280287291,4.521804451922662,1.3891177208298018,4.300364170361888,9.670196859617281,6.1699981689453125,-5.130025706817179,-3.4669998168945426,-15.20959287088013,8.275593237091044,-9.33829634388735,2.404296710098265,-9.48632520751957,43.76835313839474,-0.27114283019427177,5.871296526992798,5,1.4850006103515625,3.6400070190429688,-2.9599952697753906,-0.26999664306640625,1.970001220703125,0,0.0030255727005237265,-1.5106400477892994,213.1300048828125,-3.492073872237281,220.66000366210938,-2.2527943774940935,214.1100006103516,0.0030255727005237265
3556,2022-05-03,208.55999755859372,213.6100006103516,206.2700042724609,213.6100006103516,6616900.0,-0.014040567474318144,1.9069274860480263,21.041197787528954,47.60378343749609,39.46763901702582,3.9047683393844466,6.30444445729367,3.9934725485371416,7.337309575816704,9.421238752462175,7.339996337890682,-5.077393706964216,-5.478000640869169,-15.896884888769023,4.940883607030685,-10.687442764819082,-0.26855851691925636,-6.058597604736349,12.272211732593217,-35.09807859584964,5.209442123949921,5,4.455001831054716,6.610008239746122,0.5525016784668253,2.700004577636747,-2.4499969482421307,1,0.006568829752707561,9.571459711950174,211.52999877929688,-1.5106400477892994,213.1300048828125,-3.492073872237281,220.66000366210938,0.006568829752707561
3557,2022-05-04,214.5200042724609,214.8000030517578,205.3300018310547,209.3500061035156,7191100.0,0.028576940849804,2.3054130128541086,-1.0237613949848354,50.98658238324198,40.48220616838461,-2.869639342331908,-0.5974309087854692,-2.2262978016308352,1.4412627660960595,9.105504407196424,9.470001220703125,-4.785048518404437,1.0605056762695142,-7.692429380569791,9.81344073310882,-3.3159618521501386,5.436973204689167,-11.570032464165052,46.88778945975283,-0.16348140011788814,4.376467528419651,5,-1.5050048828124716,0.6500015258789347,-4.4225044250488,-3.2600021362304403,-15.010009765624943,2,0.0024706263692952923,1.9069274860480263,208.55999755859372,9.571459711950174,211.52999877929688,-1.5106400477892994,213.1300048828125,0.0024706263692952923
3558,2022-05-05,205.2400054931641,214.5800018310547,203.07000732421875,212.2700042724609,7749600.0,-0.04325936320377066,-1.0246261125366372,-1.3597681371579573,44.7678527847134,42.68092435427033,5.199814016725043,8.008669459794277,6.85386515210368,10.699814161712055,9.831672659007992,11.509994506835938,-4.616985960077841,-7.53099365234371,-16.605971682344205,1.543984377656784,-12.068482667343943,-2.9935046373434773,19.68998718261716,11.969108719565673,-33.77075084196465,4.537489015000243,5,7.774993896484347,9.930000305175753,8.012493133544893,6.019996643066378,-12.980010986328125,3,0.03610401581073397,2.3054130128541086,214.5200042724609,1.9069274860480263,208.55999755859372,9.571459711950174,211.52999877929688,0.03610401581073397
3559,2022-05-06,202.82000732421875,205.72000122070312,200.22000122070312,203.75,8825300.0,-0.011791064627631465,1.2587291640556462,0.132289166040833,43.02467136215413,44.59522930107478,7.5780174249535435,9.885657406280984,8.998265333257336,13.12207668589113,10.037150606853823,5.5,-5.108988823852883,-9.284492492675781,-19.23074309820649,0.6617581128549261,-14.25761779544115,-4.311367189910413,21.672785644531245,17.83268708497512,-25.11843631569689,4.973125302765358,5,9.754989624023438,11.909996032714844,10.824989318847656,8.439994812011719,-9.300003051757841,4,0.04989643403872934,-1.0246261125366372,205.2400054931641,2.3054130128541086,214.5200042724609,1.9069274860480263,208.55999755859372,0.04989643403872934
3560,2022-05-09,193.0,200.75,192.0800018310547,200.0500030517578,10314100.0,-0.0484173502100359,1.0520713136467796,7.580708144647897,36.07020241867176,46.206364583525286,16.473144639297914,18.77988481292124,18.359374349204757,22.90387446110475,10.646060502739541,10.740005493164062,-5.8885479492863055,-17.905500030517572,-30.739394081140745,-5.0716059798944,-24.322447055829173,-11.488553005205972,30.521881298828134,4.049287497867665,-31.969680567502635,6.416947025311589,5,15.504997253417969,17.660003662109375,21.572498321533203,18.26000213623047,3.160003662109375,0,0.1113989637305699,1.2587291640556462,202.82000732421875,-1.0246261125366372,205.2400054931641,2.3054130128541086,214.5200042724609,0.1113989637305699
3561,2022-05-10,193.5800018310547,197.75,190.97000122070312,196.7100067138672,11016500.0,0.0030051908344801426,1.6026909401889633,0.4439721316194438,34.86307922625711,45.07023801898509,16.443456249234657,17.426000598803853,17.419302139419926,22.251444366749524,11.323031408986877,6.779998779296875,-5.29864943159032,-16.266998291015625,-31.101887750863256,-1.4321088311679944,-23.684443020939455,-8.849553561091795,28.055366699707037,10.952582500225711,-18.963962337275944,7.417444729923821,5,14.3699951171875,16.525001525878906,20.992496490478516,17.68000030517578,-4.529998779296875,1,0.10290318204630622,1.0520713136467796,193.0,1.2587291640556462,202.82000732421875,-1.0246261125366372,205.2400054931641,0.10290318204630622
3562,2022-05-11,196.72000122070312,198.32000732421875,191.3999938964844,193.4900054931641,9427300.0,0.016220680648556085,1.1524120959570103,-1.0319459069458978,37.93567647263542,43.26204050210954,11.820302662035488,13.839375375931922,14.178796506181925,19.023648063649347,11.630971611161192,6.920013427734347,-4.804132303787128,-12.39299926757812,-28.31704557532214,3.5310470401659018,-20.355022421450116,-4.430976113706123,22.4621379252539,24.354086621577515,-4.139222501952929,7.962023153872005,5,9.364997863769531,13.260002136230469,18.067501068115234,14.540000915527344,-6.710006713867159,2,0.04773281481995162,1.6026909401889633,193.5800018310547,1.0520713136467796,193.0,1.2587291640556462,202.82000732421875,0.04773281481995162
3563,2022-05-12,193.97000122070312,196.05999755859372,189.9499969482422,194.52999877929688,9308600.0,-0.013979259774987152,2.3756954982296783,-0.1733740864791848,40.68730592528918,42.5821803481864,11.606754085771144,15.883696741379964,16.81005955973481,21.708726747137717,11.546043669726277,6.7700042724609375,-3.2376607885813655,-14.177999114990229,-31.33294427785563,2.976946047875174,-22.755471696422944,-5.600526533557513,22.955166891233574,25.49145962808042,-6.166114284284923,8.577472581432701,5,8.404998779296875,13.469993591308594,20.817501068115234,17.290000915527344,0.4199981689453125,3,0.028561082905955715,1.1524120959570103,196.72000122070312,1.6026909401889633,193.5800018310547,1.0520713136467796,193.0,0.028561082905955715
3564,2022-05-13,199.22999572753903,200.5399932861328,196.5,197.0,6684500.0,0.027117567014143473,-1.501547139327573,-3.9821525885558073,43.27646697406272,42.1350689982802,4.657474204676646,10.072137570362997,11.53029900493675,16.46387527845826,11.581042950335629,6.5699920654296875,-3.766254766520717,-8.240004730224626,-25.691753023094634,9.211743562645381,-16.965878876659644,0.4858694162103916,14.997655268028211,85.92589034302569,51.201256158282334,8.725874146435006,5,3.145004272460966,8.209999084472685,15.980007171630888,12.030006408691435,-5.409988403320284,4,-0.03498469793793013,2.3756954982296783,193.97000122070312,1.1524120959570103,196.72000122070312,1.6026909401889633,193.5800018310547,-0.03498469793793013
3565,2022-05-16,197.80999755859372,199.94000244140625,195.8800048828125,197.32000732421875,5161300.0,-0.007127431608678347,-1.40949759119064,0.21972698347530567,47.724437573639634,42.14847501340725,4.388076312020246,10.838075109013488,13.137354341175637,17.78489114282408,11.505747415872829,4.05999755859375,-5.541821521172409,-8.892002868652384,-26.637015000670715,8.853009263365948,-17.764508934661535,-0.01949680264323206,13.989888032241026,74.22099460250742,33.65382068635836,8.872506066009162,5,4.565002441406278,9.629997253417997,16.89750289916995,13.450004577636747,-1.169998168945284,0,-0.02168744420949742,-1.501547139327573,199.22999572753903,2.3756954982296783,193.97000122070312,1.1524120959570103,196.72000122070312,-0.02168744420949742
3566,2022-05-17,204.0,204.8000030517578,200.1499938964844,202.8500061035156,7265600.0,0.03129266729591218,2.381824840198843,2.3469730941705977,42.27890784667936,41.18095562045585,-2.8125554217569686,3.9279854434562083,7.519355695101552,11.48970079821487,11.299510368748239,6.990005493164091,-6.229356894686674,-2.1170005798339844,-19.377837190792917,15.143836031124948,-10.747418885313436,6.513417725645468,5.614896726575495,94.61277627644598,53.80719085525723,8.630418305479466,5,-1.7350006103515625,3.4399948120117188,10.557502746582031,7.260002136230469,1.509994506835966,1,-0.03843135459750302,-1.40949759119064,197.80999755859372,-1.501547139327573,199.22999572753903,2.3756954982296783,193.97000122070312,-0.03843135459750302
3567,2022-05-18,199.9900054931641,205.4600067138672,199.1300048828125,202.82000732421875,8748200.0,-0.01965683581782307,-1.7824165210654987,-2.4608842183477107,33.57699383222999,39.9375268479577,-1.2073578851537263,6.88929287222507,12.033990374761999,15.391517755500075,11.879182322682086,6.3300018310546875,-7.028473486547398,-5.236995697021456,-21.784456079193063,11.310464685150151,-13.51072588810726,3.0367344940643477,7.65840125557807,64.73244502510683,27.943905449966437,8.273730191085809,5,-2.1550064086914347,7.449989318847628,14.56749725341794,11.269996643066378,3.5699920654296307,2,-0.05470274584186774,2.381824840198843,204.0,-1.40949759119064,197.80999755859372,-1.501547139327573,199.22999572753903,-0.05470274584186774
3568,2022-05-19,197.3699951171875,200.4199981689453,193.30999755859372,196.3500061035156,9012400.0,-0.013100706555389086,-1.002815351618067,-0.36041991297644616,36.418472543656634,39.203504757013526,0.19991442292032957,8.439272112044875,14.879085889944946,17.870890133416964,12.871952238492668,7.110000610351591,-7.786735719028911,-6.903005981445318,-22.91755332457197,9.111541361681333,-14.910279653008644,1.1042676901180073,8.50857065150467,33.415592586871576,-1.5729621407717573,8.007273671563329,5,0.3350067138671875,10.069999694824219,16.592506408691406,13.890007019042969,0.75,3,-0.03729037235868382,-1.7824165210654987,199.9900054931641,2.381824840198843,204.0,-1.40949759119064,197.80999755859372,-0.03729037235868382
3569,2022-05-20,199.02999877929688,201.66000366210938,194.0200042724609,199.6699981689453,6966600.0,0.008410618144484294,2.3073516152151705,-0.6274571402925954,39.23898388264607,39.555591586344015,-2.2956513575728934,6.386871803896696,13.525803184930169,16.07176735560131,13.126823443467744,7.639999389648466,-9.33285038042763,-4.786002349853504,-20.853869657242313,11.281864957535305,-12.819936003547895,3.247931303840886,6.4300079345703125,47.07816387299184,12.654908174147835,8.033933653694403,5,-1.3249969482421875,8.409996032714844,16.1925048828125,12.230003356933594,0.470001220703125,4,-0.023313065458005156,-1.002815351618067,197.3699951171875,-1.7824165210654987,199.9900054931641,2.381824840198843,204.0,-0.023313065458005156
3570,2022-05-23,207.55999755859372,207.9600067138672,200.7700042724609,200.8800048828125,12187400.0,0.042857854753622915,-1.0840605221606374,-10.437498509882415,49.2143307905221,41.15017509348456,-9.547096059584675,-2.4573499378269616,5.448588218993422,7.448922642749466,12.748394655106015,8.930007934570312,-9.533995111033931,3.863496398925747,-12.047067511741176,19.77406030959267,-4.0917855564077,11.818778354259194,-17.610000610351534,97.26956378638522,57.56397983895718,7.955281955333454,5,-8.604995727539034,-0.12000274658200283,7.927505493164091,3.700004577636747,-10.669998168945284,0,-0.06619767968775492,2.3073516152151705,199.02999877929688,-1.002815351618067,197.3699951171875,-1.7824165210654987,199.9900054931641,-0.06619767968775492
3571,2022-05-24,202.6300048828125,204.6699981689453,199.02999877929688,203.91000366210938,7458500.0,-0.023752133039939394,3.0285885558583105,-0.19161679382338243,40.50471228738289,41.4356235173454,-3.5742258008006047,2.733280220368613,10.666712066925612,12.261249321160903,11.921608537345795,8.529998779296847,-9.527770794894877,-1.1429962158203182,-17.01566250400876,14.729670072368123,-9.079329359914539,6.793336928273902,-12.319807739257811,63.61775767808253,23.79535796732896,7.936333144094215,5,-3.6750030517578125,4.809989929199219,12.834999084472656,8.629997253417969,-3.45001220703125,1,-0.029561295705580637,-1.0840605221606374,207.55999755859372,2.3073516152151705,199.02999877929688,-1.002815351618067,197.3699951171875,-0.029561295705580637
3572,2022-05-25,203.83999633789062,204.9499969482422,200.47000122070312,200.58999633789062,5457200.0,0.005971432788435704,-1.567339979013641,-2.5390649214410033,48.716529769330364,42.32775950001663,-4.099097946678938,0.7530451293318379,9.577550388142583,10.957955048902875,12.597726736551653,4.4799957275390625,-7.947638500758103,0.5804954528808537,-14.530320274697232,15.69131118045894,-6.974912410908189,8.135903316669896,-13.176803002929688,71.87707985497394,27.35282237453461,7.555407863789046,5,-3.2049942016601562,3.5999984741210938,10.520004272460938,6.2400054931640625,-3.3000030517578125,2,0.008192691321369017,3.0285885558583105,202.6300048828125,-1.0840605221606374,207.55999755859372,2.3073516152151705,199.02999877929688,0.008192691321369017
3573,2022-05-26,208.5500030517578,209.7400054931641,204.6699981689453,205.1100006103516,9212300.0,0.023106391279853478,-1.3472216335353837,1.0584622896634528,55.04134747749376,43.63496844484231,-7.290063476736691,-5.176111992213748,4.860872238169861,6.10572203067386,12.77495738757605,5.900009155273466,-6.079822066698341,5.896002197265631,-7.1018023324659225,18.893806726997184,-0.6029000676001317,12.394904462131393,-17.540873449218736,92.43001050254978,42.68998327847909,6.498902264865771,5,-7.025001525878906,-1.1100082397460938,6.1074981689453125,1.3599929809570312,-7.4300079345703125,3,-0.02392714178923161,-1.567339979013641,203.83999633789062,3.0285885558583105,202.6300048828125,-1.0840605221606374,207.55999755859372,-0.02392714178923161
3574,2022-05-27,212.8800048828125,213.22999572753903,209.63999938964844,210.0,4897200.0,0.020762415572729953,1.0055920688097406,0.8372101275704901,69.36112806862475,46.03904516650732,-10.594291556683856,-10.040589767952241,0.5234404456687969,1.640782347804759,13.348498957151481,4.679992675781222,-4.492943955529256,10.238504028320307,-2.717293335291515,23.19430139193213,3.76060534651441,16.716402710126204,-21.121640244648432,97.53527521166221,40.28005243629258,6.477898681805906,5,-9.610008239746122,-5.440010070800781,3.952495574951172,-2.9700088500976562,-10.080001831054688,4,-0.06933488081114136,-1.3472216335353837,208.5500030517578,-1.567339979013641,203.83999633789062,3.0285885558583105,202.6300048828125,-0.06933488081114136
3575,2022-05-31,212.1699981689453,214.3500061035156,209.1100006103516,210.3800048828125,9586400.0,-0.003335243787964237,-1.4203248393951515,0.6215243928283813,68.05905954633343,48.90350646646888,-8.530139973953283,-9.781689828976596,1.0351469168526535,2.249631932789157,13.425105792159853,5.240005493164006,-2.929510763876465,9.496497344970692,-3.5545493245251976,22.54754401446658,2.9709740102227613,16.022020679718622,-19.12333566541875,85.77018999772928,21.72201624531874,6.525523334747938,5,-8.339996337890653,-4.730003356933594,4.7050018310546875,-2.2600021362304688,-8.599990844726562,1,-0.059716257144219465,1.0055920688097406,212.8800048828125,-1.3472216335353837,208.5500030517578,-1.567339979013641,203.83999633789062,-0.059716257144219465
3576,2022-06-01,209.92999267578125,214.1100006103516,208.82000732421875,212.0500030517578,5246100.0,-0.010557597739999092,-1.437795552430355,-1.184367780818181,63.06109308071197,52.17951749407799,-5.990466377969341,-7.835516230726569,3.113467319155859,4.378419594433353,13.676752782052981,5.289993286132841,-1.917745831404062,7.187992095947266,-6.006732742427857,20.38271693432239,0.5906296767597041,13.785354515134827,-15.17906268425557,68.15553405742946,-0.8759317966215292,6.597362419187555,6,-6.099990844726591,-2.4899978637695312,6.0250091552734375,-0.01999664306640625,-4.869995117187528,2,-0.062115913595404915,-1.4203248393951515,212.1699981689453,1.0055920688097406,212.8800048828125,-1.3472216335353837,208.5500030517578,-0.062115913595404915
3577,2022-06-02,215.0500030517578,215.25,211.0800018310547,211.88999938964844,5337200.0,0.02438913235177398,1.3426972071253451,-1.4905604698532429,69.90932639126879,55.90072347714601,-9.777799946043046,-13.611661532411972,-2.1581672590674543,-0.7796168701596571,14.147702553372742,5.32000732421875,-1.0426063704463218,12.281502532958996,-1.014560484198853,25.577565550116844,5.633471024380071,18.92953404153792,-18.73114697127295,98.10967000350462,22.597005453158715,6.648031508578921,6,-10.415000915527344,-7.610008239746094,-1.2099990844726562,-6.7400054931640625,-10.229995727539062,3,-0.07379683864574049,-1.437795552430355,209.92999267578125,-1.4203248393951515,212.1699981689453,1.0055920688097406,212.8800048828125,-0.07379683864574049
3578,2022-06-03,212.6499938964844,214.2100067138672,211.2700042724609,212.9499969482422,4352500.0,-0.011160237717810162,1.0850914167293628,-0.09493756458418949,63.39855181754066,58.585119914356525,-5.5679100633725795,-11.202404069069928,0.18138521173273148,1.6477003718146364,14.389236997760047,3.7799987792969034,-0.18590370794700561,9.51099395751956,-4.470349355475321,23.49233727051444,2.5203223010221336,16.501665614016986,-14.438023424048026,59.56440023161156,-14.026667239471067,6.990671656497435,6,-5.509994506835966,-5.209999084472685,1.1900100708007528,-4.374992370605497,-8.5,4,-0.056948041184739506,1.3426972071253451,215.0500030517578,-1.437795552430355,209.92999267578125,-1.4203248393951515,212.1699981689453,-0.056948041184739506
3579,2022-06-06,212.94000244140625,217.5800018310547,212.08999633789062,215.4499969482422,3965100.0,0.0013637834622417522,-1.6080744598723482,8.366563247038075,65.45453695304542,60.389587265748006,-4.109434154965669,-11.273365823266374,-0.25174246880308715,1.348482649329867,14.489882856070635,5.4900054931640625,1.727583127562582,9.295002746582043,-5.35428315429084,23.944288647454925,1.9703597961456012,16.619645697018484,-13.024229016213496,47.031937222933486,-25.385609990752634,7.324642950436448,6,-4.635002136230469,-7.3650054931640625,1.1525001525878906,-4.665000915527344,-7.029998779296875,0,-0.05550862772940568,1.0850914167293628,212.6499938964844,1.3426972071253451,215.0500030517578,-1.437795552430355,209.92999267578125,-0.05550862772940568
3580,2022-06-07,214.5,214.97000122070312,210.72000122070312,211.1199951171875,4493300.0,0.007325995776782168,-1.0334963860699424,-1.3466184382504027,61.845657755844464,62.7608034289104,-5.1198750041163805,-11.742072520493934,-1.9757889758452052,-0.23298260755376532,13.709048813669733,4.25,3.7203322704529853,9.780000305175776,-4.735037311388169,24.29503792173972,2.5224814968938176,17.037519113457734,-12.464519166103827,64.84013969813358,-4.572822301677121,7.257518808281972,6,-5.474998474121094,-10.735000610351562,-0.4074974060058594,-6.224998474121094,-4.4600067138671875,1,-0.054545440318145344,-1.6080744598723482,212.94000244140625,1.0850914167293628,212.6499938964844,1.3426972071253451,215.0500030517578,-0.054545440318145344
3581,2022-06-08,213.5,215.57000732421875,212.8300018310547,213.75999450683597,3646300.0,-0.004662004662004615,-2.425026464613712,-0.07692134060458063,66.35194908571103,64.7202944640638,-2.6997181415918305,-9.668929500360946,-1.2302774548299453,0.7508535814217225,12.814756598249232,2.7400054931640625,5.520675726641542,7.784000396728516,-6.237851289687967,21.805852083145,0.7730745535202743,14.794926239936757,-9.599176646444818,40.52475994101122,-28.26245701282516,7.010925843208243,6,-2.375,-9.735000610351562,0.5925025939941406,-5.224998474121094,-6.2899932861328125,2,-0.046510504336211955,-1.0334963860699424,214.5,-1.6080744598723482,212.94000244140625,1.0850914167293628,212.6499938964844,-0.046510504336211955
3582,2022-06-09,206.1100006103516,213.7100067138672,206.0200042724609,212.58999633789062,5138600.0,-0.03461358027938366,-1.3093140635417295,24.92358706496577,59.48350624739029,65.21386766071898,5.639162094879964,-1.622575847283315,5.577165591191175,8.086821764222663,11.602348307077094,7.690002441406278,5.8778261497216135,-0.07549896240232101,-13.442600666668056,13.291602741863414,-6.759049814535189,6.608051889730547,-0.5676758394964736,0.7785151980743973,-69.48877744720734,6.68355085213287,6,5.690002441406222,-2.3450012207031534,7.98250198364255,1.8450012207030966,7.550003051757784,3,-0.005094381876903142,-2.425026464613712,213.5,-1.0334963860699424,214.5,-1.6080744598723482,212.94000244140625,-0.005094381876903142
3583,2022-06-10,199.50999450683597,203.4199981689453,199.17999267578125,201.6499938964844,5162500.0,-0.032021765484309794,-2.028572051378405,0.33024703713210074,50.47039925542427,63.114897792585595,12.093779517731349,5.706319125490694,11.640343725642225,14.577263440781763,10.510431965495846,6.930007934570341,7.168107687614821,-6.952504730224575,-19.455444001355147,5.5504345409059965,-13.203974365789861,-0.7010350946592894,18.07000732421872,1.7934873198698247,-68.45732158336,6.2514696355652815,6,8.870002746582003,4.255004882812472,14.582508087158175,8.445007324218722,13.860000610351534,4,0.02661527223489979,-1.3093140635417295,206.1100006103516,-2.425026464613712,213.5,-1.0334963860699424,214.5,0.02661527223489979
3584,2022-06-13,192.25999450683597,195.88999938964844,191.0800018310547,192.9900054931641,7119200.0,-0.036339031625563956,-2.1132707179045975,0.3411267264183904,34.62003219252445,59.399450308829046,18.004610919579278,13.077880297338282,18.328480325221932,21.6908746851403,10.37188254825824,8.429992675781278,7.592669473069748,-13.854004669189436,-27.538491215944134,-0.16951812243473796,-20.69624794256677,-7.011761395812101,24.952007141113256,4.818262193165501,-59.45308620049378,6.842243273377347,6,12.070007324218722,11.505004882812472,21.832508087158175,15.695007324218722,23.930007934570284,0,0.06184333573995637,-2.028572051378405,199.50999450683597,-1.3093140635417295,206.1100006103516,-2.425026464613712,213.5,0.06184333573995637
3585,2022-06-14,193.5200042724609,194.33999633789062,191.75,192.72000122070312,6441200.0,0.0065536762801694515,1.1229589699012552,-1.0958780987416525,40.11288245049174,56.84964912769347,15.445107862322658,12.10038929401506,16.361692236784677,20.305687358283336,10.158731352942855,2.589996337890625,7.241682556191023,-12.379495239257835,-26.73030031389365,1.9713098353779799,-19.554897776575757,-5.2040927019399135,22.64671738281254,9.963258040457784,-52.14393877858994,7.175402537317908,6,10.809997558593778,10.244995117187528,20.13249588012698,14.434997558593778,20.17999267578128,1,0.06402438567645086,-2.1132707179045975,192.25999450683597,-2.028572051378405,199.50999450683597,-1.3093140635417295,206.1100006103516,0.06402438567645086
3586,2022-06-15,196.16000366210938,198.8300018310547,192.22999572753903,195.97999572753903,6490000.0,0.013641997371659498,1.3913047083832157,0.22500905987148873,41.91580757117652,53.73925814768321,11.897580549883145,9.320804102173838,12.986530821413993,17.68903465438376,10.4023588532638,6.600006103515653,5.6733251809571925,-9.347496032714844,-24.331122420834163,5.636130355404475,-16.839309226774503,-1.8556828386551842,19.003249200195313,22.448081020578794,-36.836064771608065,7.4918131940596595,6,8.169998168945312,7.6049957275390625,13.422496795654297,11.794998168945312,18.110000610351534,2,0.07075851022072821,1.1229589699012552,193.5200042724609,-2.1132707179045975,192.25999450683597,-2.028572051378405,199.50999450683597,0.07075851022072821
3587,2022-06-16,189.0500030517578,191.8699951171875,187.52999877929688,191.41000366210938,9887200.0,-0.03624592413139793,1.6463525263192174,-13.110536577093802,30.46094335295463,50.07952387384031,16.686379347923605,16.4105618872172,19.316785994305974,24.846420416339896,10.717145977749963,8.6300048828125,3.9350671367725454,-15.910496520996105,-32.45924622463056,0.6382531826383513,-24.184871372813348,-7.636121669178863,25.149919769296872,9.565791887010056,-43.64500833296267,8.27437485181723,6,13.504997253417969,13.504997253417969,19.977497100830078,18.904998779296875,23.44000244140628,3,0.0960592614068223,1.3913047083832157,196.16000366210938,1.1229589699012552,193.5200042724609,-2.1132707179045975,192.25999450683597,0.0960592614068223
3588,2022-06-17,190.00999450683597,191.30999755859372,185.91000366210938,186.92999267578125,15089300.0,0.00507797640614327,-1.1093809139216024,-1.3050851841075994,25.42446972233489,45.631738625983594,13.608223755148657,15.674548257932258,17.80037216497928,23.937482504910577,10.450615906262597,5.399993896484347,2.5904176743877088,-14.582505035400374,-32.13863257847393,2.973622507673184,-23.360568806937152,-5.804441263863595,22.589732871713238,31.733679766158062,-15.214783751200883,8.778063771536777,6,10.730010986328097,11.735008239746065,18.02250671386716,17.94500732421872,20.46000671386716,4,0.12446718509021659,1.6463525263192174,189.0500030517578,1.3913047083832157,196.16000366210938,1.1229589699012552,193.5200042724609,0.12446718509021659
3589,2022-06-21,194.38999938964844,196.72999572753903,193.72999572753903,195.7100067138672,6241600.0,0.023051444710477487,-1.272714662227722,-0.42857355177828793,32.29085294126584,42.347871424363746,7.062924788625168,11.51972514287661,12.995569197357725,19.57272619853319,10.066127615424639,6.720001220703068,0.32963776502248265,-9.970500183105457,-27.953572825397146,8.01257245918623,-18.9620365042513,-0.9789638619596133,16.074550091585593,65.63465115592429,22.622112383325835,8.99153632114585,6,6.350006103515625,7.355003356933594,10.517498016357422,13.56500244140625,16.96000671386716,1,0.09763874575406661,-1.1093809139216024,190.00999450683597,1.6463525263192174,189.0500030517578,1.3913047083832157,196.16000366210938,0.09763874575406661
3590,2022-06-22,193.82000732421875,196.38999938964844,191.02999877929688,191.25,5138500.0,-0.0029322087927330376,-2.5614506448211536,-1.9469644425949044,33.402044481559884,38.68677091279139,4.906990247681989,11.602435729137511,13.098623870555343,20.150336388752578,10.668390183238387,5.3600006103515625,-1.4640341812024644,-9.853492736816406,-28.36398822777167,8.657002754138858,-19.108740482294024,-0.5982449913387882,14.680178491485322,61.22294723788715,20.507195221294893,9.255247745477627,6,5.989997863769531,7.924995422363281,11.08749008178711,14.134994506835938,18.28999328613284,2,0.11541633614618196,-1.272714662227722,194.38999938964844,-1.1093809139216024,190.00999450683597,1.6463525263192174,189.0500030517578,0.11541633614618196
3591,2022-06-23,196.63999938964844,197.4600067138672,193.4499969482422,196.13999938964844,4752800.0,0.014549540598832289,2.7476470252695226,0.19455197473104235,30.08868777085742,35.4206799709544,-0.6214530007217434,8.759797731003772,9.906726155874452,17.00555560806953,11.03613589704931,4.010009765625,-3.4836188514603634,-6.734000396728504,-25.50755316590056,12.039552372443552,-16.120776781314532,2.652775987857524,10.05297185376807,92.90037136315776,56.98897035539202,9.386776384586028,6,-1.9749984741210938,5.105003356933594,8.267498016357422,11.31500244140625,14.720001220703153,3,0.0867575142979371,-2.5614506448211536,193.82000732421875,-1.272714662227722,194.38999938964844,-1.1093809139216024,190.00999450683597,0.0867575142979371
3592,2022-06-24,205.50999450683597,205.63999938964844,197.50999450683597,197.72999572753903,7754800.0,0.04510778653742431,1.0223871249359402,15.559997558593864,43.225806638413296,34.61572523573096,-10.711989678307589,0.02248225105282131,0.8682248512682804,7.88827295673363,11.065414593192958,9.0,-5.2875810664342,2.0524948120117585,-16.744625476707768,20.849615100731285,-7.346065332348019,11.451054956371536,-19.59999084472659,99.34108002552169,63.67781555738114,9.398560144359768,6,-9.73499298095706,-3.7649917602539347,-0.6574974060058878,2.4450073242187216,0.75,4,0.042625711643107245,2.7476470252695226,196.63999938964844,-2.5614506448211536,193.82000732421875,-1.272714662227722,194.38999938964844,0.042625711643107245
3593,2022-06-27,203.55999755859372,207.08999633789062,202.6100006103516,205.75,6121200.0,-0.009488574766992053,-1.1907089187515554,-0.2814913605428851,41.37232578140963,35.365980078940424,-9.08217157716902,1.6648292907492532,2.5632969976740014,9.47829603224082,11.631844092455633,4.479995727539034,-7.421840064092976,0.3519981384277173,-18.29236113602937,18.996357412884805,-8.970181498800827,9.674177775656261,-17.255393981933565,78.01992953972778,41.985610772058024,9.322179637228547,6,-7.059997558593722,-1.8149948120116903,-0.9225006103515341,4.395004272460966,4.9199981689453125,0,0.04386916900016136,1.0223871249359402,205.50999450683597,2.7476470252695226,196.63999938964844,-2.5614506448211536,193.82000732421875,0.04386916900016136
3594,2022-06-28,198.1199951171875,206.7899932861328,197.5,204.0,4354200.0,-0.02672431964359967,-1.609550465479109,2.684930743290286,35.937493450037934,34.902047967778884,-3.0435765619900508,6.263483961154066,7.695379892712197,14.474177290139636,11.893523091820313,9.289993286132812,-8.993035911661678,-4.35000381469726,-22.54546209295421,13.84545446355969,-13.44773295382572,4.747725324431201,-10.983975830078123,44.14693284991658,11.270713730967955,9.097729139128472,6,-1.6199951171875,3.6250076293945312,4.452503204345703,9.835006713867188,15.350006103515625,1,0.06233599034873105,-1.1907089187515554,203.55999755859372,1.0223871249359402,205.50999450683597,2.7476470252695226,196.63999938964844,0.06233599034873105
3595,2022-06-29,199.5,200.63999938964844,197.32000732421875,197.32000732421875,4324600.0,0.006965500286814752,-2.045874513536971,-0.3707467458323818,38.058682048665695,34.473478465277694,-3.8957977038560045,4.095588890957629,6.004892039401227,12.715519693926638,12.03740389511351,3.3199920654296875,-9.611562082307614,-2.3364990234375114,-19.983978641107427,15.310980594232404,-11.160238832272455,6.487240785397432,-11.565821630859375,44.35486306802355,11.931996010949227,8.823739808834954,6,-3.0,2.2450027465820312,3.072498321533203,10.095001220703125,16.3699951171875,2,0.05939852683466462,-1.609550465479109,198.1199951171875,-1.1907089187515554,203.55999755859372,1.0223871249359402,205.50999450683597,0.05939852683466462
3596,2022-06-30,196.88999938964844,198.8500061035156,192.8500061035156,195.3699951171875,7045200.0,-0.013082709826323646,1.2058751756578459,0.6972520088473276,41.437591151715544,35.69310599847335,-1.3090143964810181,5.985453293314521,8.18611785683919,14.978142828542104,12.417957592722319,6.649993896484403,-8.766387819882112,-4.294499969482416,-21.64397560510639,13.054975666141559,-12.96923778729439,4.380237848329557,-8.189588301757823,28.370758825244025,-7.7221660662774525,8.674737817811987,6,-0.3899993896484375,4.855003356933594,6.307498931884766,12.705001831054688,16.430007934570312,3,0.0773020532677362,-2.045874513536971,199.5,-1.609550465479109,198.1199951171875,-1.1907089187515554,203.55999755859372,0.0773020532677362
3597,2022-07-01,199.17999267578125,199.8000030517578,194.7100067138672,196.7899932861328,4131800.0,0.011630825807464662,1.8043901352265896,1.572363599859459,49.666866605237125,38.38670565212915,-2.2472809682049615,2.577718888975653,5.417742155426282,12.370201145883243,12.618648841524942,5.089996337890625,-8.292742207391768,-1.2110061645507812,-17.295934977602172,14.87392264850061,-9.253470571076463,6.8314582419749,-9.743998177890631,44.45218337990993,3.8545230483281117,8.042464406525692,7,-0.1199951171875,2.5650100708007812,4.017505645751953,10.415008544921875,11.080001831054716,4,0.06115076002837583,1.2058751756578459,196.88999938964844,-2.045874513536971,199.5,-1.609550465479109,198.1199951171875,0.06115076002837583
3598,2022-07-05,200.5399932861328,200.57000732421875,194.13999938964844,196.22999572753903,4110200.0,0.006827998093992038,1.942778130826763,1.8033467193595256,59.486711491998186,41.40846771332163,-2.1864493692484928,0.2782140007656153,3.6284979428253905,10.684478244777608,12.789702412537062,6.4300079345703125,-8.041300571046804,0.7544944763183707,-14.263740577974005,15.772729530610746,-6.754623050827803,8.263612003464544,-10.397838714642205,55.16495160201023,9.626636589347093,7.509117527146184,7,-1.4799957275390625,1.2050094604492188,3.4975051879882812,9.055007934570312,11.560012817382784,1,0.02852299497458244,1.8043901352265896,199.17999267578125,1.2058751756578459,196.88999938964844,-2.045874513536971,199.5,0.02852299497458244
3599,2022-07-06,201.1199951171875,202.50999450683597,198.6699981689453,200.0,4111200.0,0.0028922003115214867,-1.0317447502482733,0.2598598031579676,58.845431861974674,44.235510755589935,-1.912530122124764,-1.2993343236623787,2.8840720555988355,9.732036379483844,12.41014328051732,3.8399963378906534,-6.43769568858292,1.9254966735839787,-11.786613691360458,15.637607038528415,-4.930558508888225,8.781551856056183,-10.299926875040882,85.61075508982299,34.10297404596588,6.856055182472215,7,-1.149993896484375,0.6250076293945312,3.3625030517578125,8.475006103515625,9.960006713867188,2,0.03659507154454267,1.942778130826763,200.5399932861328,1.8043901352265896,199.17999267578125,1.2058751756578459,196.88999938964844,0.03659507154454267
3600,2022-07-07,202.8000030517578,203.42999267578125,200.0399932861328,202.5399932861328,4650700.0,0.008353261611762752,3.4605577529262956,0.2321525885558583,57.90476404998925,47.326185897715696,-2.441519134236728,-4.111624462739343,0.9983883757825254,7.7698830158323915,12.203218611375167,3.3899993896484375,-4.5208932816284175,4.190504455566412,-7.641665339611222,16.022674250744046,-1.7255804420224194,10.106589353155243,-11.329137685781433,94.04545913437272,37.25647971731935,5.916084897588818,7,-2.8300018310546875,-1.0550003051757812,2.55499267578125,6.7949981689453125,8.529998779296875,3,0.05261340240819501,-1.0317447502482733,201.1199951171875,1.942778130826763,200.5399932861328,1.8043901352265896,199.17999267578125,0.05261340240819501
3601,2022-07-08,203.57000732421875,204.1000061035156,200.4600067138672,202.32000732421875,3621800.0,0.003796865191685539,2.151517953866938,4.807511737089202,70.35895820861926,50.34098051662747,-2.3748665454169213,-5.969776020506288,0.31272059325800683,6.733716791843506,11.864352188396067,3.639999389648409,-3.106414959979702,5.457008361816406,-4.415340335973042,15.329357059605854,0.5208340129216822,10.39318271071113,-11.474376719365807,94.67873070247094,30.597904754058504,4.936174348894725,7,-3.600006103515625,-1.8250045776367188,2.064990997314453,6.024993896484375,12.849990844726562,4,0.060421414503262216,3.4605577529262956,202.8000030517578,-1.0317447502482733,201.1199951171875,1.942778130826763,200.5399932861328,0.060421414503262216
3602,2022-07-11,205.05999755859372,206.7400054931641,202.0,202.0,5353600.0,0.0073193013743027,-2.0980452777500935,2.4479980468749774,70.7930483310403,53.609949688808655,-4.3978863752031145,-7.950067260193208,-1.4932956751614768,4.973148148551132,12.50757389825376,4.740005493164091,-1.6086117360577532,6.999498748779274,-2.703503018647723,16.70250051620627,2.1479978650657756,11.850999632492773,-12.364592324419277,86.66661015266006,17.73011607138524,4.851500883713503,7,-5.239997863769503,-3.3149948120116903,0.5750007629394815,4.535003662109403,12.080001831054716,0,0.04028094149988859,2.151517953866938,203.57000732421875,3.4605577529262956,202.8000030517578,-1.0317447502482733,201.1199951171875,0.04028094149988859
3603,2022-07-12,204.82000732421875,208.1199951171875,202.75999450683597,203.25,6779500.0,-0.0011703415450710075,-3.2038918608409146,0.5130746983145554,66.27147718059233,56.980392325536926,-4.425786383066054,-7.685928636227203,-1.7897944361275222,4.898818772803281,12.32085455744696,5.360000610351534,-0.07720925480353458,6.494007873535168,-3.6562761405713218,16.644291887641657,1.418865866481923,11.569149880588412,-11.548818445895648,65.07948297716025,-4.098089735897744,5.075142007053241,7,-4.3350067138671875,-3.0750045776367188,1.2174911499023438,4.774993896484375,9.699996948242159,1,0.026559842730627503,-2.0980452777500935,205.05999755859372,2.151517953866938,203.57000732421875,3.4605577529262956,202.8000030517578,0.026559842730627503
3604,2022-07-13,204.1499938964844,205.57000732421875,199.5,200.42999267578125,7597300.0,-0.0032712303670302534,-1.1756351007684105,2.369416475527756,66.06530098501085,60.09223887401973,-3.1407489190245315,-6.408016091333764,-1.4323653526839166,5.231458311534055,11.133569894486046,6.07000732421875,0.11944613008807892,5.2294944763183935,-4.817114299467079,15.276103252103866,0.20619008842567155,10.252798864211115,-9.987876643829424,53.9442752956174,-15.56866688143208,5.023304387892729,7,-3.664993286132841,-2.404991149902372,3.1400032043456747,5.445007324218722,11.100006103515597,2,0.038942015403940156,-3.2038918608409146,204.82000732421875,-2.0980452777500935,205.05999755859372,2.151517953866938,203.57000732421875,0.038942015403940156
3605,2022-07-14,205.91000366210938,206.0800018310547,197.97999572753903,200.0,5605500.0,0.008621160020790386,1.5920019531250091,1.588710140528467,64.9083319632003,62.7000989641847,-4.353719029600427,-7.580880747935396,-3.4393719368665643,3.2081057447999797,9.963190185851825,8.100006103515653,0.6432497144716933,6.370004272460932,-3.8016836789484216,16.541692223870285,1.284160296756255,11.455848248165609,-10.910413737582445,78.20521116269276,11.16934633207076,5.085843975704674,7,-4.780006408691406,-5.1699981689453125,1.0299949645996094,3.68499755859375,6.910003662109375,3,0.025108047579024406,-1.1756351007684105,204.1499938964844,-3.2038918608409146,204.82000732421875,-2.0980452777500935,205.05999755859372,0.025108047579024406
3606,2022-07-15,210.0399932861328,211.7100067138672,207.17999267578125,209.3699951171875,7245700.0,0.0200572558427059,1.2593445230421498,0.11336679421044206,58.595821119548944,63.69220502133046,-7.1769511518818945,-11.191493494455244,-7.677713413502659,-1.1332276039653948,9.495265051651689,5.8000030517578125,2.1665784530196674,9.805994415283209,-1.2502556872740058,20.862244517840423,4.2778693640046015,15.334119466561816,-14.253179050046242,87.83676553939166,23.85922475654131,5.528125051278604,7,-7.114990234375,-9.29998779296875,-3.6449928283691406,-0.4449920654296875,-1.4299926757812216,4,0.006141728176331185,1.5920019531250091,205.91000366210938,-1.1756351007684105,204.1499938964844,-3.2038918608409146,204.82000732421875,0.006141728176331185
3607,2022-07-18,207.2100067138672,212.91000366210938,206.63999938964844,211.5,4648900.0,-0.013473560572868637,-1.3093904642543015,-6.4029925527796125,56.70218459046992,63.38281314338287,-3.4510330016086073,-7.305821062883297,-5.183335591745788,1.4886883222487768,8.546118628755734,6.2700042724609375,3.4640636950327064,6.068007659912098,-4.065177025362118,16.201192345186314,1.00141531727499,11.134600002549206,-10.149337079558165,61.821875961339046,-0.36372458224576576,5.066592342637113,7,-1.7650070190429688,-7.400001525878906,0.23499298095703125,2.3849945068359375,-0.410003662109375,0,0.04444761911424511,1.2593445230421498,210.0399932861328,1.5920019531250091,205.91000366210938,-1.1756351007684105,204.1499938964844,0.04444761911424511
3608,2022-07-19,213.66000366210938,214.1100006103516,207.8999938964844,208.22000122070312,4927100.0,0.031127825583968427,-1.042759624554554,-1.2680678216888555,77.51418894969365,65.45711948646276,-8.76608755726221,-12.53589480761923,-11.601743419397565,-5.048241474428323,7.436670935169157,6.899993896484403,4.920849722223409,11.33550415039062,1.1524473366291375,21.5185609641521,6.243975743509878,16.42703255727136,-15.014400625020329,97.21018715424127,31.390244491424966,5.091528406880746,7,-7.6150054931640625,-13.650001525878906,-5.87750244140625,-4.06500244140625,-6.9900054931640625,1,0.016287539398541107,-1.3093904642543015,207.2100067138672,1.2593445230421498,210.0399932861328,1.5920019531250091,205.91000366210938,0.016287539398541107
3609,2022-07-20,213.3699951171875,214.1300048828125,211.2100067138672,212.0,4460300.0,-0.0013573366093380113,1.0207497360084477,0.2518372246967878,75.54327483473867,67.41695401810156,-7.326095333918744,-11.332045476364755,-11.204848669248747,-4.8692904711604115,7.108822895940975,2.9199981689453125,5.757284135476112,10.096495819091786,-0.5022552288367592,20.69524686702033,4.797120295127513,15.395871343056058,-12.868664371306949,95.29405984654298,25.65354522263263,5.299375523964275,7,-7.314994812011719,-13.349990844726562,-7.297496795654297,-3.774993896484375,-3.54998779296875,2,0.005389741676854687,-1.042759624554554,213.66000366210938,-1.3093904642543015,207.2100067138672,1.2593445230421498,210.0399932861328,0.005389741676854687
3610,2022-07-21,216.19000244140625,216.8999938964844,212.72999572753903,213.1499938964844,4801300.0,0.013216513046597544,-1.1494808872109463,2.2189922480619946,85.27047262648051,69.0737889534195,-8.992661450420854,-13.05980293907993,-13.566420673433925,-7.816539912586109,6.602731239873841,4.169998168945369,6.108921651931553,11.79800338745116,0.6905763149710253,22.905430459931296,6.244289851211079,17.351716923691242,-13.780657316355217,93.08000160618892,17.466526531660776,5.5537135362400685,7,-8.750007629394531,-14.785003662109375,-12.142501831054688,-6.595001220703125,-13.300003051757812,3,-0.004348038442069102,1.0207497360084477,213.3699951171875,-1.042759624554554,213.66000366210938,-1.3093904642543015,207.2100067138672,-0.004348038442069102
3611,2022-07-22,213.6999969482422,218.07000732421875,212.1199951171875,217.92999267578125,5071500.0,-0.01151767179353691,1.6385717040691006,-1.3914420518998274,76.34252089916093,69.69039701654401,-5.492163284037929,-9.724767319601796,-10.656160051678967,-5.419250919544879,6.2915942393109505,5.95001220703125,6.470339114155024,8.454998016357422,-2.765510434261074,19.675506466975918,2.844743791048188,14.065252241666656,-8.972148019761818,61.7672148524117,-17.053152016211186,5.6102542253092444,7,-5.674995422363281,-11.709991455078125,-9.652496337890625,-4.1049957275390625,-11.3699951171875,4,-0.004117873825878249,-1.1494808872109463,216.19000244140625,1.0207497360084477,213.3699951171875,-1.042759624554554,213.66000366210938,-0.004117873825878249
3612,2022-07-25,214.2700042724609,214.8000030517578,211.6199951171875,214.5800018310547,4357200.0,0.002667324905749835,7.480021158854167,0.0732855488660575,75.64437984496132,70.73183064591834,-5.161084845562755,-10.123905146489108,-10.891851014607454,-5.965436439415356,7.069083175221524,3.1800079345703125,6.845430208660446,8.587004852294882,-3.338798284445886,20.51280798903565,2.624103283924512,14.549906420665252,-7.1405668327476235,62.63522089956181,-18.385198423776735,5.962901568370378,7,-6.245002746582003,-12.279998779296847,-10.222503662109347,-4.675003051757784,-12.889999389648409,0,-0.026415287017552802,1.6385717040691006,213.6999969482422,-1.1494808872109463,216.19000244140625,1.0207497360084477,213.3699951171875,-0.026415287017552802
3613,2022-07-26,212.4900054931641,215.1499938964844,211.75,213.8500061035156,6141000.0,-0.00830727000422049,-1.3943521219838695,4.387133293954918,70.3253551607902,71.20516999878271,-2.434716733350456,-8.053497131874366,-8.702672453180156,-4.163900627589328,7.765194644635614,3.3999938964844034,6.682989323318822,6.360505676269554,-5.894750123035749,18.615761475574857,0.23287777661690257,12.488133575922205,-3.391265474239816,18.658872673646975,-59.22879479445263,6.127627899652658,7,-4.465003967285185,-10.500000000000028,-9.93500518798831,-4.105003356933622,-13.779998779296903,1,-0.026777741514008913,7.480021158854167,214.2700042724609,1.6385717040691006,213.6999969482422,-1.1494808872109463,216.19000244140625,-0.026777741514008913
3614,2022-07-27,210.47000122070312,216.8500061035156,201.1999969482422,210.7700042724609,17432200.0,-0.009506349570525763,1.5120386392498528,0.22059038023537747,63.54644065055996,71.05384874182268,0.6437566581821272,-5.334314976130884,-6.458095911899903,-2.113927964788445,7.894477144110312,15.650009155273409,6.3554075792437175,3.723001098632807,-8.068791803028518,15.514794000294131,-2.1728953521978553,9.618897549463469,7.600006103515625,54.94960622941716,-20.031091028784175,5.895896450830661,7,-0.8349990844726562,-5.9199981689453125,-9.227497100830078,-3.0199966430664062,-10.339996337890625,2,-0.018054844061948017,-1.3943521219838695,212.4900054931641,7.480021158854167,214.2700042724609,1.6385717040691006,213.6999969482422,-0.018054844061948017
3615,2022-07-28,211.3500061035156,212.72000122070312,207.9199981689453,210.63999938964844,7477100.0,0.004181141624500118,1.7826129261960468,-2.366664971263036,63.68753536848191,71.61959476948189,0.6890252805066268,-5.566421574320174,-7.052894809639412,-2.8477309756642626,8.008909530024317,4.8000030517578125,6.382185246301788,4.010505676269503,-7.433801805781513,15.454813158320519,-1.711648064755991,9.732659417294997,6.382601013183631,60.165992367896514,-11.813984225425635,5.722153741025505,7,-1.7150039672851278,-6.800003051757784,-10.10750198364255,-5.930007934570284,-13.59001159667963,3,-0.007239170736278444,1.5120386392498528,210.47000122070312,-1.3943521219838695,212.4900054931641,7.480021158854167,214.2700042724609,-0.007239170736278444
3616,2022-07-29,212.1100006103516,214.16000366210938,209.8300018310547,212.0,6059700.0,0.0035959048255893578,1.0570047153569861,0.1549289720831736,62.73022489203424,72.28937702521127,0.28333631757277544,-5.404815586200556,-7.712524609562934,-3.302495111527975,7.5100582217872605,4.3300018310546875,6.531280943145902,4.009500122070335,-6.494644458317879,14.51364470245855,-1.2425721681237576,9.261572412264428,5.291954302978496,69.71244268207461,-0.3928462172514742,5.252072290194102,7,-2.474998474121122,-6.649993896484403,-11.332496643066435,-6.690002441406278,-13.470001220703153,4,-0.04346801751059537,1.7826129261960468,211.3500061035156,1.5120386392498528,210.47000122070312,-1.3943521219838695,212.4900054931641,-0.04346801751059537
3617,2022-08-01,211.3600006103516,213.9900054931641,207.55999755859372,208.4499969482422,8028400.0,-0.0035359011731735945,-1.7420062206374112,26.45443196004336,61.595721483001434,70.52065841780102,1.8818128721320306,-3.895244662125208,-6.739531778818815,-2.2646541710952874,7.251933118631712,6.430007934570369,6.6455867733949106,2.650499725341831,-7.058229447669362,12.359228898353024,-2.2038648611637655,7.504864311847427,5.717915143676748,64.9201132172239,-5.580450694569166,4.854364586505597,8,-1.7249984741211222,-5.899993896484403,-13.154998779296903,-5.940002441406278,-10.940002441406278,0,-0.04272330977110461,1.0570047153569861,212.1100006103516,1.7826129261960468,211.3500061035156,1.5120386392498528,210.47000122070312,-0.04272330977110461
3618,2022-08-02,206.25999450683597,208.83999633789062,203.92999267578125,207.8000030517578,9939400.0,-0.024129476196007582,1.7127128646096779,-0.5292118924020616,53.23321990178828,68.04176342525096,6.505903952610879,1.7447139525432647,-1.3867340441784677,2.9679234519344107,7.286645583545494,7.430007934570341,6.6429200897314615,-2.7355064392089616,-11.74258624667786,6.271573368259936,-7.239046342943425,1.7680334645255016,10.500362871076646,32.332233856162105,-38.59938318904443,4.5035399037344535,8,3.375007629394503,-0.7999877929687784,-7.499992370605497,-0.8399963378906534,-5.549987792968778,1,-0.02365940926010124,-1.7420062206374112,211.3600006103516,1.0570047153569861,212.1100006103516,1.7826129261960468,211.3500061035156,-0.02365940926010124
3619,2022-08-03,208.47999572753903,210.3300018310547,206.8800048828125,207.9900054931641,9520100.0,0.010763120720579167,-1.5461312372608416,-0.3181737114321074,53.88333509331188,64.55430369934334,3.9328962061821073,0.11001781639254204,-3.3764500768770063,0.9233299308045559,7.517999411840276,4.070007324218722,6.980505538139084,-0.8835052490234716,-9.102728349033669,7.335717850986725,-4.99311679902857,3.226106300981627,7.9691544417801765,44.47701041414936,-24.47974014161545,4.109611550005092,8,1.1550064086914347,-3.0199890136718466,-9.357494354248018,-3.0599975585937216,-3.2799987792968466,2,-0.04686295670516116,1.7127128646096779,206.25999450683597,-1.7420062206374112,211.3600006103516,1.0570047153569861,212.1100006103516,-0.04686295670516116
3620,2022-08-04,213.47000122070312,214.8800048828125,208.5500030517578,210.52999877929688,6789700.0,0.023935176493794064,1.197913576060696,6.000124564026605,55.05155399067574,62.18864070951166,-1.657858374190198,-4.257938741350586,-8.348427528138672,-3.840351930986401,7.619564694628117,6.400009155273466,6.2214887564204275,3.573000335693365,-4.226873225315927,11.372873896702657,-0.32693644481128104,7.472937116198011,2.6741658841945366,87.12326858225802,19.705618957084994,3.8999367805046488,8,-4.444999694824219,-8.009994506835938,-14.34749984741211,-8.050003051757812,-6.839996337890625,3,-0.062491199051892155,-1.5461312372608416,208.47999572753903,1.7127128646096779,206.25999450683597,-1.7420062206374112,211.3600006103516,-0.062491199051892155
3621,2022-08-05,215.8699951171875,215.9499969482422,210.5,210.7100067138672,5553700.0,0.011242768926595259,1.0488740889887023,1.7550966389171458,62.91763039263576,60.774557437031035,-4.154564055362357,-5.996652524442595,-10.543200829886928,-6.055569666875584,7.824166573234799,5.4499969482421875,5.616126992457424,5.357994842529308,-2.279336718755218,12.995326403813834,1.539329061887031,9.176660623171585,-14.669998168945312,99.33442759884886,29.919740697344082,3.8186657806422666,8,-6.844993591308594,-10.409988403320312,-16.747493743896484,-10.449996948242188,-16.199996948242188,4,-0.08389308852543542,1.197913576060696,213.47000122070312,-1.5461312372608416,208.47999572753903,1.7127128646096779,206.25999450683597,-0.08389308852543542
3622,2022-08-08,213.32000732421875,216.6300048828125,212.0500030517578,215.22999572753903,4063400.0,-0.011812608749004028,-1.0584292008846674,-0.37015362323125733,49.42607014915685,58.452414657960674,-1.959575085714306,-2.947222347984564,-7.852399928085731,-3.4265269789467823,8.143811872757647,4.5800018310546875,4.3532621559228915,2.3950065612793026,-4.885987304493057,9.676000427051662,-1.245490371606877,6.035503494165482,-11.825010375976575,73.93705214896409,7.7062548366047565,3.6404969328861796,8,-4.295005798339844,-7.215003967285156,-14.197505950927734,-7.9000091552734375,-13.910003662109375,0,-0.06881683588290244,1.0488740889887023,215.8699951171875,1.197913576060696,213.47000122070312,-1.5461312372608416,208.47999572753903,-0.06881683588290244
3623,2022-08-09,210.25999450683597,213.4499969482422,209.75,212.0,4596800.0,-0.01434470613312877,-1.6811625451268528,0.9110031716104897,45.19913902633096,56.413825588601895,0.8390832336347103,0.5704861565493218,-4.836069181711906,-0.3959422049097725,8.278007530358082,3.6999969482421875,3.434694600247724,-0.9370056152343409,-7.641328742970359,5.767317512501677,-4.28916717910235,2.415155948633668,-8.159597241210975,34.666560246394525,-26.735908203695132,3.352161563868012,8,0.02000427246090908,-4.154991149902372,-9.857494354248075,-4.839996337890653,-14.889999389648466,1,-0.04679918479485523,-1.0584292008846674,213.32000732421875,1.0488740889887023,215.8699951171875,1.197913576060696,213.47000122070312,-0.04679918479485523
3624,2022-08-10,212.1000061035156,214.83999633789062,211.30999755859372,214.8300018310547,5746400.0,0.00875112548630752,1.5672860844620482,1.568958108617723,43.48934752109308,54.16958249444757,-0.8329950332493468,-0.6781621807726879,-6.8388726409521325,-2.280209150790256,8.600444763785202,4.580001831054659,2.512673750434004,0.505505371093733,-5.325405800994048,6.336416543181514,-2.4099502149501575,3.4209609571376234,-9.418424533203108,43.93567137712394,-12.90379162911745,2.9154555860438913,8,-1.8200073242187216,-4.07500457763669,-11.697505950927706,-6.680007934570284,-18.800003051757784,2,-0.053701079971160026,-1.6811625451268528,210.25999450683597,-1.0584292008846674,213.32000732421875,1.0488740889887023,215.8699951171875,-0.053701079971160026
3625,2022-08-11,211.0800018310547,213.5,210.58999633789062,213.2899932861328,6639600.0,-0.004809072339031828,1.2129264330471108,0.8095219464208777,45.62459546925563,52.26895700302772,0.16168418607372814,0.7895028843834666,-5.973980044948121,-1.4012149119025707,8.725282961783265,2.910003662109375,1.7994249674016771,-0.7729988098144531,-5.9663650710015474,4.420367451372641,-3.369681940407986,1.8236843207790798,-7.840483328242186,19.3314082432888,-35.36105725832304,2.5966831305935423,8,-0.8000030517578125,-3.0550003051757812,-10.22249984741211,-5.660003662109375,-17.949996948242188,3,-0.027856759673134612,1.5672860844620482,212.1000061035156,-1.6811625451268528,210.25999450683597,-1.0584292008846674,213.32000732421875,-0.027856759673134612
3626,2022-08-12,211.3300018310547,213.22000122070312,210.1000061035156,213.0,6443700.0,0.0011843850569988046,1.9573404878472367,0.7556582018034439,45.03713724346765,50.42911430974619,-0.23534304375729675,0.6757483059030847,-6.307171645967486,-1.7591506545807647,8.76569266765749,3.1199951171875284,1.449492391415987,-0.5874992370605412,-5.717715777435785,4.542717303314703,-3.1526075072481774,1.977609033127095,-7.554863873042194,22.965126594631037,-29.453513457473214,2.565108270187629,8,-1.0500030517578125,-3.3050003051757812,-10.47249984741211,-5.910003662109375,-19.259994506835938,4,-0.022240083790845522,1.2129264330471108,211.0800018310547,1.5672860844620482,212.1000061035156,-1.6811625451268528,210.25999450683597,-0.022240083790845522
3627,2022-08-15,216.4199981689453,216.7400054931641,210.3699951171875,210.3699951171875,5290600.0,0.024085535862341745,-1.1057874918346697,-3.6227602905569007,55.967187834495284,50.732888524491415,-5.064704405400136,-3.888232354888487,-11.587987103847126,-6.951413589099047,8.740548051032798,6.370010375976591,1.1451565405646704,4.041997528076166,-0.9608776081356041,9.044872664287936,1.5405599599702668,6.5434350961820655,-12.130665533940828,95.42193028987272,37.1328902898706,2.501437568105885,8,-4.609992980957031,-8.394996643066406,-15.562496185302734,-11.0,-29.399993896484403,0,-0.07739580510912092,1.9573404878472367,211.3300018310547,1.2129264330471108,211.0800018310547,1.5672860844620482,212.1000061035156,-0.07739580510912092
3628,2022-08-16,217.13999938964844,217.6100006103516,212.1300048828125,214.5500030517578,6564400.0,0.0033268700988577926,2.104814517035351,0.42809835230382376,60.54377793483063,51.47293772910462,-4.5584444912538515,-4.56837651779054,-12.417003938552511,-7.710017235047417,8.596058066064208,5.479995727539091,0.84508106050842,4.587998962402338,-0.8276545688312353,10.003652493635911,1.8801721967855372,7.295825728019139,-12.103626383154364,93.74165693096934,33.58313954836466,2.7078267656167934,8,-4.05999755859375,-9.114997863769531,-16.357498168945312,-11.720001220703125,-31.350006103515625,1,-0.08165237071647657,-1.1057874918346697,216.4199981689453,1.9573404878472367,211.3300018310547,1.2129264330471108,211.0800018310547,-0.08165237071647657
3629,2022-08-17,214.5200042724609,216.17999267578125,212.75,215.0,4902500.0,-0.012065925783144471,1.4155038926289887,-0.18532679777069286,54.74977102678312,51.4394062886721,-1.1081015462525272,-1.9582063818153586,-9.948065945928391,-5.186245265447212,8.440807627583013,4.3899993896484375,0.5675653580838969,1.9105033874511435,-3.565799395850206,7.386806170752493,-0.8276480041995171,4.648654779101804,-8.477741057658221,58.85487885406568,-1.2488800893796395,2.7381513916506726,8,-0.8400039672851278,-6.495002746582003,-13.405002593994112,-9.100006103515597,-30.55999755859372,2,-0.08926910672139954,2.104814517035351,217.13999938964844,-1.1057874918346697,216.4199981689453,1.9573404878472367,211.3300018310547,-0.08926910672139954
3630,2022-08-18,215.25,216.0,212.42999267578125,213.8699951171875,4516400.0,0.0034029261281010026,1.479167549696944,-2.875035763105021,54.70905563506332,50.527342426719606,-1.7422697372221592,-2.911510162226989,-10.874041732784406,-6.027079256033687,7.845477304424975,3.57000732421875,0.996254839343294,2.6874992370605355,-2.6743553474296107,8.049353821550682,0.006571944815476627,5.368426529305594,-8.282317793553403,68.57520190988964,9.28672194721775,2.680927292245068,8,-1.5699996948242188,-7.224998474121094,-14.134998321533203,-9.830001831054688,-34.660003662109375,3,-0.10197443413817509,1.4155038926289887,214.5200042724609,2.104814517035351,217.13999938964844,-1.1057874918346697,216.4199981689453,-0.10197443413817509
3631,2022-08-19,212.82000732421875,215.22999572753903,212.38999938964844,214.1100006103516,4178800.0,-0.011289164579703859,-1.6418458088188064,-0.9347744360902461,52.08453246108722,50.82272712804521,0.23421437100947173,-0.5805915983041814,-8.640068606697355,-3.7605436972784787,7.047801220167474,2.8600006103515625,1.2253221331937425,0.30150604248046875,-5.035430684862348,5.6384427698232855,-2.366962321190954,2.9699744061518913,-5.000939645459766,33.83992193575704,-23.714367624780024,2.6684683636714106,8,0.8599929809570312,-3.1850051879882812,-11.885005950927734,-9.265007019042969,-34.95001220703125,4,-0.09251950833461675,1.479167549696944,215.25,1.4155038926289887,214.5200042724609,2.104814517035351,217.13999938964844,-0.09251950833461675
3632,2022-08-22,208.6100006103516,211.25,208.1999969482422,209.94000244140625,5139500.0,-0.019782006244617123,-1.83720005961548,1.0310145373250401,53.442727464564584,51.738681398960054,4.141353005609886,3.355688207732072,-4.4408053696021454,0.14250707004114815,6.245647290628419,4.6200103759765625,0.934639857802523,-3.625500488281233,-9.167694191316883,1.9166932147544173,-6.396597339799058,-0.8544036367634078,9.0,4.357104171599169,-54.058291976257905,2.7710968515178296,8,4.294998168945284,1.0250015258788778,-6.777496337890653,-6.86499786376956,-29.43000793457034,0,-0.07928667483696894,-1.6418458088188064,212.82000732421875,1.479167549696944,215.25,1.4155038926289887,214.5200042724609,-0.07928667483696894
3633,2022-08-23,206.8000030517578,209.3000030517578,206.52999877929688,208.0,3525500.0,-0.008676465909103537,-2.1839029052993433,0.9022521023829111,47.50890774768158,52.18529920191433,6.044589834540886,4.972490485781464,-2.450034648748499,1.6984903381238325,5.46224692284734,2.7700042724609375,0.05018449868418884,-5.150997924804699,-11.199253655803858,0.8972578061944603,-8.175125790304264,-2.1268700593051335,10.621797485351578,2.7979735050330317,-55.01020399783916,3.0241278654995747,8,5.269996643066406,2.8349990844726562,-4.1725006103515625,-5.055000305175781,-26.740005493164062,1,-0.09564796173792312,-1.83720005961548,208.6100006103516,-1.6418458088188064,212.82000732421875,1.479167549696944,215.25,-0.09564796173792312
3634,2022-08-24,206.6699981689453,208.3500061035156,205.67999267578125,206.6300048828125,4230800.0,-0.000628650294458466,-1.7525660487175363,-0.033327823201047775,38.21898318096572,51.36245339210434,5.948941105345341,5.062783435169877,-1.903315192802438,1.6059544223950866,5.528336853873662,2.6700134277343466,-0.13837769054163118,-5.0910026550292855,-11.559310280569662,1.3773049705110907,-8.325156467799474,-1.8568488422590974,10.316130297851572,9.593069675839676,-42.668409933415404,3.234153812770184,8,4.974998474121094,2.9650039672851562,-3.642498016357422,-4.924995422363281,-29.020004272460938,2,-0.10103065305949166,-2.1839029052993433,206.8000030517578,-1.83720005961548,208.6100006103516,-1.6418458088188064,212.82000732421875,-0.10103065305949166
3635,2022-08-25,209.82000732421875,209.91000366210938,206.5,207.38999938964844,4495000.0,0.015241734084201264,1.6130290150775508,60.76039679511637,39.783882893365785,50.778758464315246,2.9071206593546606,1.8891301824099855,-4.632034736971036,-1.823826814154586,5.467833563028325,3.410003662109375,0.14570549047522263,-1.8644935607910043,-8.389211922949642,4.660224801367633,-5.126852741870323,1.3978656202883144,6.487752995117205,43.35092487405524,-2.8340281644378607,3.262359181079318,8,1.8249893188476562,-0.18500518798828125,-6.782505035400391,-8.075004577636719,-28.170013427734347,3,-0.12324849731985799,-1.7525660487175363,206.6699981689453,-2.1839029052993433,206.8000030517578,-1.83720005961548,208.6100006103516,-0.12324849731985799
3636,2022-08-26,202.88999938964844,210.25999450683597,202.6999969482422,209.7700042724609,5060200.0,-0.03302834664313925,-1.0826411541177736,-2.8312684847381093,34.657256715947526,48.41098834003216,9.514569872432219,8.530337213203325,2.5623134981644853,4.761236336447013,5.9160946212408,7.559997558593778,0.18552684419756815,-8.333501434326166,-15.94413867870469,-0.7228641899476429,-12.138820056515442,-4.52818281213689,12.780094871074226,2.222249983491959,-38.78120847599493,3.8053186221892674,8,7.2649993896484375,6.745002746582031,1.5324974060058594,-1.1449966430664062,-17.240005493164034,4,-0.10991179022545539,1.6130290150775508,209.82000732421875,-1.7525660487175363,206.6699981689453,-2.1839029052993433,206.8000030517578,-0.10991179022545539
3637,2022-08-29,202.3300018310547,203.9600067138672,200.6199951171875,201.25,4476200.0,-0.0027601042943387055,-1.854696618956017,-0.15697689891946623,37.4087211020821,45.840426469726765,8.790086599502786,8.831962718412399,3.6148058998219312,4.995876746587669,6.149420546373993,3.3400115966796875,0.17870499625348657,-8.441999053955072,-17.02750942726982,0.14351131935967487,-12.734754240612432,-4.149243867297713,12.302484644669534,17.738659980657374,-23.072216420940762,4.292755186657372,8,6.0699920654296875,6.784996032714844,2.677501678466797,-0.339996337890625,-14.660003662109375,0,-0.12089164480061276,-1.0826411541177736,202.88999938964844,1.6130290150775508,209.82000732421875,-1.7525660487175363,206.6699981689453,-0.12089164480061276
3638,2022-08-30,201.3800048828125,204.41000366210938,200.2100067138672,203.9199981689453,3918200.0,-0.004695284632258545,1.3863590059257782,-2.351841647946425,32.4836616299376,43.366414314521705,8.123726535905007,9.90547675017774,5.02546469159131,5.724736712627561,5.808563939796964,4.1999969482421875,0.12872318350218848,-9.147996520996088,-18.51521671384191,0.21922367184973268,-13.831606617418998,-4.464386424573178,11.851232457058046,11.641786965789873,-27.585206902948297,4.683610096422904,8,6.724998474121094,7.529998779296875,3.6274986267089844,0.6100006103515625,-15.790008544921875,1,-0.11023940643933305,-1.854696618956017,202.3300018310547,-1.0826411541177736,202.88999938964844,1.6130290150775508,209.82000732421875,-0.11023940643933305
3639,2022-08-31,198.7100067138672,203.1699981689453,198.63999938964844,201.0,6559000.0,-0.013258506823947358,-2.7283818829158633,0.9015745429860448,30.821712996608568,40.71226513247119,9.292430557001353,12.444013905891836,7.993394689535279,8.201493019044051,5.830679300302627,4.529998779296875,-0.8587453554108606,-11.329495239257824,-22.065425117313936,-0.593565361201712,-16.697460178285894,-5.961530300229754,12.958682950882945,0.6024729228603529,-39.44167906673761,5.367964939028058,8,8.224990844726562,9.414993286132812,6.297496795654297,3.279998779296875,-14.8800048828125,2,-0.0938554100203346,1.3863590059257782,201.3800048828125,-1.854696618956017,202.3300018310547,-1.0826411541177736,202.88999938964844,-0.0938554100203346
3640,2022-09-01,200.1300048828125,200.42999267578125,196.66000366210938,198.72000122070312,5608300.0,0.007146082839149859,2.75127157888344,-0.6157239283834298,33.243570374205646,38.61882490059545,6.148712614711172,10.512347905678865,6.912346920521372,6.581295615417673,6.77952172279702,3.769989013671875,-2.1542034815104216,-9.24249725341798,-20.713448537724872,2.228454030888912,-14.97797289557144,-3.50702161126452,9.714668143423381,25.514732034166194,-16.000363307956498,5.735475642153447,9,3.8249969482421875,7.004997253417969,6.962497711181641,1.8600006103515625,-17.95001220703125,3,-0.11232703961353241,-2.7283818829158633,198.7100067138672,1.3863590059257782,201.3800048828125,-1.854696618956017,202.3300018310547,-0.11232703961353241
3641,2022-09-02,197.75999450683597,202.47999572753903,196.8500061035156,202.44000244140625,4508100.0,-0.011842354060623284,1.3655445887335151,-3.3191459429041203,19.60912664094053,34.85953592019278,6.881463020922411,12.075135849020086,9.509845710077826,8.770899473256577,7.605524995816119,5.6299896240234375,-3.2153136343887354,-10.707007598876913,-22.857400690137894,1.443385492384067,-16.782204144507403,-4.631811053246423,9.975131421139679,14.193430254536658,-19.655862955301508,6.0751965456304875,9,5.70000457763669,9.375007629394503,9.332508087158175,4.230010986328097,-18.61999511718753,4,-0.0814623839898756,2.75127157888344,200.1300048828125,-2.7283818829158633,198.7100067138672,1.3863590059257782,201.3800048828125,-0.0814623839898756
3642,2022-09-06,198.63999938964844,200.0399932861328,196.3999938964844,197.8999938964844,4547800.0,0.004449863001902754,1.0565007306128797,-0.15812056379173234,20.025938939163638,31.80587271924634,4.960093624911508,10.581469397657315,8.586295090018723,7.767263780841915,8.389494398274543,3.639999389648409,-4.4298774207478,-9.093002319335938,-21.77116787961276,3.5851632409408865,-15.432085099474335,-2.7539195391975397,7.3231069757885905,27.965078179767488,1.6218810647222206,6.339082780138409,9,4.689994812011747,8.36499786376956,8.90750503540039,3.350006103515625,-20.399993896484375,1,-0.0653947117049829,1.3655445887335151,197.75999450683597,2.75127157888344,200.1300048828125,-2.7283818829158633,198.7100067138672,-0.0653947117049829
3643,2022-09-07,200.4199981689453,201.13999938964844,197.22000122070312,198.7100067138672,4098300.0,0.00896092823583472,1.48889254885244,2.3107821102337116,26.515661342528617,30.505503626086668,2.4360998820932878,8.46024606754196,6.8454003437982465,5.842870939826128,9.097211047233278,3.9199981689453125,-5.434011670697174,-6.821003723144543,-19.845260373558006,6.20325292726892,-13.333132048351274,-0.30887539793781116,3.821747952080244,59.37964158772429,35.6143686070353,6.512128325206728,9,2.909996032714872,6.584999084472685,7.127506256103516,1.57000732421875,-15.759994506835938,2,-0.06361640612955355,1.0565007306128797,198.63999938964844,1.3655445887335151,197.75999450683597,2.75127157888344,200.1300048828125,-0.06361640612955355
3644,2022-09-08,200.7100067138672,201.1100006103516,196.9600067138672,197.3999938964844,4377600.0,0.00144700402939546,1.0194614502158736,1.9356896828654377,25.42262105266954,28.909807866009306,1.3541636397785624,7.666226900578437,6.774046366519343,5.41635320849997,10.029210047087703,4.149993896484403,-6.261780012025355,-5.961495208740246,-19.086849242595804,7.163858825115312,-12.524172225668025,0.6011818081875333,2.120224006740955,70.88834735819766,50.61047780672519,6.562677016927784,9,2.619987487792997,6.29499053955081,6.837497711181641,1.279998779296875,-18.090011596679688,3,-0.07533261855514606,1.48889254885244,200.4199981689453,1.0565007306128797,198.63999938964844,1.3655445887335151,197.75999450683597,-0.07533261855514606
3645,2022-09-09,205.1999969482422,206.3999938964844,201.3500061035156,202.07000732421875,4885600.0,0.02237053502158437,-1.2100641404478787,0.9456125388959399,37.95827564272281,29.276587746762118,-4.313728307647068,2.859756038036039,2.5149044735888992,0.8085093991923884,10.495814082294402,5.689987182617216,-6.652654049072112,-1.177504730224598,-14.149601063000887,11.79459160255169,-7.663552896612742,5.308543436163546,-8.800003051757784,88.00003051757784,66.56927088674252,6.486048166388146,9,-3.800003051757784,1.8050003051758097,2.3475074768066406,-3.209991455078125,-19.949996948242188,4,-0.10414227794836506,1.0194614502158736,200.7100067138672,1.48889254885244,200.4199981689453,1.0565007306128797,198.63999938964844,-0.10414227794836506
3646,2022-09-12,206.6300048828125,207.19000244140625,204.9499969482422,206.5,3812300.0,0.00696884968731748,2.5840087890625,0.04153524401955862,46.5696576716043,30.29446958782014,-5.763521049367569,1.1168433815525702,1.4212622840670974,-0.7726300234787971,10.927742820487927,2.2400054931640625,-6.712163819255551,0.4875030517578125,-12.275433395203521,13.250439498719146,-5.8939651717228685,6.8689712752384935,-10.030010986328108,94.81003600449137,68.27756665667384,6.38146822348067,9,-4.8350067138671875,0.37499237060549717,0.6124992370605469,-4.6399993896484375,-19.460006713867188,0,-0.11832750147248827,-1.2100641404478787,205.1999969482422,1.0194614502158736,200.7100067138672,1.48889254885244,200.4199981689453,-0.11832750147248827
3647,2022-09-13,199.6699981689453,203.47000122070312,198.8699951171875,202.0500030517578,5217900.0,-0.03368342713738237,-1.3115544752601271,-18.307042253521125,39.51779412279338,31.076039864804116,0.8710879643287228,7.122832433300232,8.56986936700602,5.960867503711256,11.425442876784874,7.760009765625,-7.274479455052983,-5.635003662109369,-17.73961648218949,6.469609157970751,-11.687310072149415,0.4173027479306768,-2.646403930664036,26.49064112297575,-2.91833442416635,6.0523064100400585,9,2.125,7.334999084472685,7.572505950927734,2.32000732421875,-13.259994506835938,1,-0.1028196472557984,2.5840087890625,206.6300048828125,-1.2100641404478787,205.1999969482422,1.0194614502158736,200.7100067138672,-0.1028196472557984
3648,2022-09-14,199.41000366210938,200.8800048828125,198.05999755859372,200.0,4632800.0,-0.0013021210458266097,1.4000000000000241,0.24789711237626302,39.36732843151495,32.025552690904824,0.9188805757167131,6.309949092491138,8.975488022708504,6.01193732331086,11.84543448913112,2.8200073242187784,-7.099690003472716,-5.008498382568348,-16.010355101602386,5.99335833646569,-10.509426742085367,0.49242997694867086,-1.9797530957031029,23.94914928113622,-7.637321112129531,5.500928359517022,9,2.3849945068359375,7.594993591308622,8.154998779296875,2.5800018310546875,-12.19000244140625,2,-0.10616317025306743,-1.3115544752601271,199.6699981689453,2.5840087890625,206.6300048828125,-1.2100641404478787,205.1999969482422,-0.10616317025306743
3649,2022-09-15,195.3699951171875,200.30999755859372,194.52999877929688,198.08999633789062,6099300.0,-0.020259808789570455,-1.6272758168665211,4.610200175865101,29.37482140741409,31.595691694594652,4.9565145872053336,9.319544853412197,13.098479865454408,9.949615655637473,12.496571922260816,5.779998779296847,-7.153332848632601,-8.091006469726551,-18.71811214432651,2.536099204873409,-13.404559307026545,-2.777453632426557,11.82000732421875,6.635040244140554,-22.494060819182494,5.313552837299984,9,5.4900054931640625,10.700004577636719,12.822505950927734,6.6200103759765625,-5.0,3,-0.05481901890131091,1.4000000000000241,199.41000366210938,-1.3115544752601271,199.6699981689453,2.5840087890625,206.6300048828125,-0.05481901890131091
3650,2022-09-16,193.3000030517578,193.82000732421875,188.22000122070312,190.22000122070312,9398200.0,-0.010595240401106931,1.7184427185760474,-1.132353106171953,34.106741681004934,33.206537810157364,6.655703196843035,10.182863400049314,15.17495271265085,11.875780223830304,13.564251984969616,7.149993896484375,-7.03661509237503,-9.06349868774413,-19.080519157525487,0.9535217820372281,-14.072008922634808,-4.0549884528534506,13.63679931640624,26.779132863262916,-5.5158325909792865,5.008510234890685,9,4.404998779296875,9.614997863769531,15.852497100830078,8.69000244140625,-2.589996337890625,4,-0.05525094550417908,-1.6272758168665211,195.3699951171875,1.4000000000000241,199.41000366210938,-1.3115544752601271,199.6699981689453,-0.05525094550417908
3651,2022-09-19,193.1300048828125,193.9900054931641,190.7100067138672,191.58999633789062,8133600.0,-0.0008794524897125511,1.0122631618362739,0.5000024770746739,34.55340394320123,34.820700588383765,6.816720871646567,9.277778192872944,15.324766552486551,12.040811319330373,14.684022410810064,3.2799987792969034,-6.628064543006076,-8.24899673461914,-17.798341887579284,1.3003484183410023,-13.023669311099212,-3.474324158139069,13.058125439453107,32.196745325307376,-1.8593763417364784,4.774672576480067,9,4.5749969482421875,9.784996032714844,16.02249526977539,8.860000610351562,1.25,0,-0.040801556897354874,1.7184427185760474,193.3000030517578,-1.6272758168665211,195.3699951171875,1.4000000000000241,199.41000366210938,-0.040801556897354874
3652,2022-09-20,192.07000732421875,193.02999877929688,190.2899932861328,191.1000061035156,5292500.0,-0.005488518261245523,-1.115812418993755,0.629867427620255,34.42624122454144,35.69965390860741,7.651382332124342,9.523375021381469,16.303812172973096,12.881895026507834,16.06639238800453,2.8400115966796875,-6.42691928258435,-8.48199462890625,-18.256762634869432,1.2927733770569318,-13.369378631887827,-3.5946106259246733,13.399397833984352,30.410781910264845,-6.212895352875698,4.887384002981588,9,5.6349945068359375,10.844993591308594,17.08249282836914,9.919998168945312,11.259994506835938,1,-0.02551157894736844,1.0122631618362739,193.1300048828125,1.7184427185760474,193.3000030517578,-1.6272758168665211,195.3699951171875,-0.02551157894736844
3653,2022-09-21,187.0200042724609,193.08999633789062,187.0,192.52999877929688,6705900.0,-0.02629251241310837,-1.1945920681833804,-5.680399559540526,31.887208915250582,36.41794144889419,11.84648767902965,13.718905610366818,21.220249542588192,17.576811375947415,17.33895390130052,6.089996337890625,-5.710742983209059,-12.542997741699253,-23.577479117678166,-1.5085163657203395,-18.060238429688724,-7.025757053709782,17.75942472824218,0.1502950873795851,-39.334922633055434,5.517240687989459,9,10.074996948242216,15.284996032714872,22.897499084472685,14.970001220703153,17.269989013671903,2,-0.0032616864314838345,-1.115812418993755,192.07000732421875,1.0122631618362739,193.1300048828125,1.7184427185760474,193.3000030517578,-0.0032616864314838345
3654,2022-09-22,185.7899932861328,187.2100067138672,184.66000366210938,186.3500061035156,6604700.0,-0.006576895295843044,1.2368310099516138,0.10163582135844329,27.649630398064645,35.27253642170995,11.999390822520837,14.023421733290036,22.321248016639544,18.56121090613135,18.610128708604456,2.5500030517578125,-5.098451881753874,-12.72900848388673,-24.831610172499666,-0.6264067952737946,-18.780309328193198,-6.677707639580262,17.922669974528105,12.111354793761032,-27.937249295743428,6.051300844306463,9,10.135009765625,14.6300048828125,24.762508392333984,16.20001220703125,23.550003051757812,3,0.007696905033889312,-1.1945920681833804,187.0200042724609,-1.115812418993755,192.07000732421875,1.0122631618362739,193.1300048828125,0.007696905033889312
3655,2022-09-23,183.9600067138672,184.5800018310547,182.22999572753903,183.47000122070312,10755800.0,-0.00984975853595782,1.7167767713028543,-0.8749897822948047,28.12304366799121,33.22291264353072,11.733546764228748,14.56337912290067,23.941558458289364,20.15799877900838,20.41728615563787,3.5599975585937784,-4.961625353530309,-13.265995025634766,-25.802772292946827,-0.7292177583227044,-19.534383659290796,-6.997606391978735,18.228443778909593,14.710965558762028,-27.42637121019709,6.268388633656038,9,8.889991760253906,15.154991149902344,26.892494201660156,18.029998779296875,23.199996948242188,4,0.0348444671090411,1.2368310099516138,185.7899932861328,-1.1945920681833804,187.0200042724609,-1.115812418993755,192.07000732421875,0.0348444671090411
3656,2022-09-26,180.58999633789062,184.5,179.89999389648438,183.0399932861328,9914600.0,-0.01831925556090186,-1.4020908116636057,-4.99993771992651,23.47928944202536,31.440856567889828,12.316548940571835,17.051298160126834,26.925267541409085,23.320268981605295,21.67014055558663,4.600006103515625,-4.956229000025587,-15.521005249023432,-29.78448474423891,-1.257525753807954,-22.652744996631156,-8.389265501415707,19.602608678362373,5.231253325929526,-37.10017220517412,7.131739747607739,9,9.800003051757812,16.974998474121094,30.26250457763672,21.400009155273438,26.339996337890625,0,0.0560385989323664,1.7167767713028543,183.9600067138672,1.2368310099516138,185.7899932861328,-1.1945920681833804,187.0200042724609,0.0560385989323664
3657,2022-09-27,177.8699951171875,184.8500061035156,177.02000427246094,182.50999450683597,9799600.0,-0.015061749132625812,-1.4700394948699902,1.8938796609430681,17.758089183369364,29.03982998476254,12.98447638042208,18.80921834568852,29.310629005428922,25.719440021666315,22.724036239952426,7.830001831054659,-5.888456048683906,-17.018006134033214,-33.113224654447066,-0.9227876136193629,-25.065615394240155,-8.970396873826274,19.887496564693265,5.289304694524969,-33.444546516938814,8.047609260206928,9,10.795005798339844,16.26500701904297,33.787506103515625,24.120010375976562,23.080001831054688,1,0.09282065676533913,-1.4020908116636057,180.58999633789062,1.7167767713028543,183.9600067138672,1.2368310099516138,185.7899932861328,0.09282065676533913
3658,2022-09-28,179.17999267578125,180.10000610351562,174.8300018310547,177.25999450683594,9751000.0,0.007364915919240156,1.803175105613655,-0.41379276325525005,20.08889864968853,28.008060789459705,9.502345366804036,16.60196716822253,27.46637993666684,24.241147843619274,24.019673001011352,5.2700042724609375,-7.415148073811508,-14.598007965087902,-31.829983606766916,2.633967676591112,-23.21399578592741,-5.982020144248395,15.674250768780752,35.137230444600014,0.45126233380438663,8.61598782083951,9,5.230010986328125,13.365005493164062,32.09000778198242,22.810012817382812,15.57000732421875,2,0.13478072408994834,-1.4700394948699902,177.8699951171875,-1.4020908116636057,180.58999633789062,1.7167767713028543,183.9600067138672,0.13478072408994834
3659,2022-09-29,180.05999755859375,182.2400054931641,178.72999572753906,178.8300018310547,9105200.0,0.004911289869315105,-3.909077328553024,0.6406233857059979,11.179765670761896,25.46061901054381,6.953462574035996,15.023366790706461,26.060683441092237,23.234897437272366,24.89182478835559,3.5100097656250284,-8.236914017912454,-12.785502624511707,-30.89009616220912,5.319090913185704,-21.8377993933604,-3.733205855663016,11.590367227807093,52.195543887273985,23.251561271579526,9.0522967688487,9,4.350006103515625,12.485000610351562,30.792503356933594,21.930007934570312,16.919998168945284,3,0.13456623378912536,1.803175105613655,179.17999267578125,-1.4700394948699902,177.8699951171875,-1.4020908116636057,180.58999633789062,0.13456623378912536
3660,2022-09-30,177.64999389648438,182.9199981689453,177.60000610351562,180.05999755859375,9472300.0,-0.013384447932834886,-3.239072549758654,-1.9593593767445323,6.564752396991793,22.35076883874276,7.7221179059760345,16.509314110960815,27.8152412414438,25.66015737003366,25.515002490318082,5.3199920654296875,-9.220760447499401,-14.071505737304676,-33.04244926417874,4.89943778956939,-23.55697750074171,-4.586033973867643,11.309112817061077,28.143621387270112,7.220143316830107,9.485471763437026,9,6.310005187988281,14.895004272460938,32.99000549316406,24.340011596679688,22.45001220703122,4,0.17838448370491822,-3.909077328553024,180.05999755859375,1.803175105613655,179.17999267578125,-1.4700394948699902,177.8699951171875,0.17838448370491822
3661,2022-10-03,181.6499938964844,183.3600006103516,178.14999389648438,179.33999633789062,8842300.0,0.02251618428048352,-1.22175010736457,-0.9585037545428187,20.361844004025585,20.788058036463216,2.1483479664889273,11.847961839441751,23.273034455990654,21.689567354726165,26.679433489149705,5.710006713867216,-9.472352039193936,-9.26600570678707,-28.523291510105196,9.991280096531057,-18.89464860844612,0.3626371948719793,5.048456035862529,68.06376404622758,45.86808793872916,9.62864290165906,10,2.310005187988253,10.895004272460909,28.990005493164034,20.34001159667966,20.13000488281247,0,0.14043496076395234,-3.239072549758654,177.64999389648438,-3.909077328553024,180.05999755859375,1.803175105613655,179.17999267578125,0.14043496076395234
3662,2022-10-04,185.6499938964844,186.2100067138672,183.07000732421875,185.0500030517578,7081400.0,0.022020369581071675,2.6511270991723075,0.2597365709303338,29.847680343255632,20.561443750686003,-3.1939823245546393,7.193710587027084,18.747753039520376,17.692398883012686,27.540076065819786,4.560012817382784,-9.848794807528407,-4.616505432128889,-23.651863942537886,14.418853078280108,-14.134184687333374,4.901173823075595,-10.819992065429716,95.07897559667497,70.08520569650935,9.517679255204493,10,-4.629989624023466,5.360008239746065,24.24500656127927,16.34001159667966,8.279998779296847,1,0.11462429021765685,-1.22175010736457,181.6499938964844,-3.239072549758654,177.64999389648438,-3.909077328553024,180.05999755859375,0.11462429021765685
3663,2022-10-05,187.6699981689453,188.82000732421875,182.3600006103516,183.33999633789062,6119900.0,0.010880712840676043,-1.0540583813051831,7.216779837745392,38.01370725272052,21.713007845647766,-5.712856639375332,4.3948590183911165,16.27249327201838,15.730910770359486,28.507444151231308,6.460006713867159,-10.257271886148288,-1.959001159667963,-20.407554400707994,16.489552081372068,-11.183277780187979,7.2652754608520524,-12.612396240234375,89.75036515012634,59.855241259264076,9.224276620520019,10,-5.844993591308594,3.3400039672851562,21.08749771118164,14.32000732421875,17.900009155273438,2,0.07076250284471097,2.6511270991723075,185.6499938964844,-1.22175010736457,181.6499938964844,-3.239072549758654,177.64999389648438,0.07076250284471097
3664,2022-10-06,185.58999633789062,188.0500030517578,185.25,186.6499938964844,5163000.0,-0.0110832943536463,-2.218412375473551,-0.24480302779354432,38.00186448703099,22.810654603318852,-4.09482210339354,5.5695832307822,17.928804161281164,17.773940605087432,29.47494800500101,2.8000030517578125,-10.700956067846676,-3.2830024719238224,-21.046077057995205,14.48007211414756,-12.164539764959528,5.598534821111883,-9.98189819335937,71.21202642680542,39.23227401152063,8.881537293035695,10,-3.7649917602539062,5.420005798339844,22.91750717163086,16.400009155273438,19.410003662109375,3,0.04935612825506186,-1.0540583813051831,187.6699981689453,2.6511270991723075,185.6499938964844,-1.22175010736457,181.6499938964844,0.04935612825506186
3665,2022-10-07,183.8300018310547,184.6100006103516,181.92999267578125,183.4499969482422,5610300.0,-0.009483240161455853,1.7628913009280591,-0.3584959981574154,36.20996662707167,24.22517429054622,-2.631989992047039,5.9516478119814735,19.207551319016858,19.509026808339343,31.996332852091154,3.660003662109375,-10.712373707169604,-3.9744972229003963,-20.097573230935723,12.14857878513493,-12.036035226918074,4.087040781117281,-7.693427319335939,53.23337194502839,20.401968719782303,8.061538004017667,10,-2.0049972534179688,7.180000305175781,23.699996948242188,18.160003662109375,23.029998779296903,4,0.07153344810696138,-2.218412375473551,185.58999633789062,-1.0540583813051831,187.6699981689453,2.6511270991723075,185.6499938964844,0.07153344810696138
3666,2022-10-10,182.17999267578125,184.77999877929688,180.8999938964844,184.1300048828125,4743800.0,-0.008975733769452043,1.3876953124999825,-5.131545133311918,35.58728278146461,26.206195801445695,-0.818829931478291,5.982743027829372,20.322716953872145,21.025443373693662,34.61149499115431,3.8800048828124716,-10.531226786200847,-4.40200576782226,-18.02956879863177,9.225557262987252,-11.215787283227002,2.4117757475824817,-5.536080851562502,16.161573348026657,-16.274760228217666,6.81378151540475,10,-0.35498809814453125,8.830009460449219,23.365009307861328,22.370010375976562,27.81001281738284,0,0.09836433279271173,1.7628913009280591,183.8300018310547,-2.218412375473551,185.58999633789062,-1.0540583813051831,187.6699981689453,0.09836433279271173
3667,2022-10-11,179.13999938964844,181.63999938964844,178.19000244140625,180.3699951171875,6294500.0,-0.0166867570992989,-1.2044782013094326,0.6307630911765626,37.80185694161134,28.174302278326003,2.7046851872122772,7.806039048975947,22.805692858049156,23.976838577560272,36.520354878607435,3.989990234375,-10.336421524735954,-6.41549911499024,-18.94032349966824,6.1093252696877585,-12.677911307329225,-0.153086922651255,-2.009043745429693,8.93693802321976,-26.44392204216326,6.262412192338992,10,4.07000732421875,11.870002746582031,26.157501220703125,25.410003662109375,31.0,1,0.12638159800594861,1.3876953124999825,182.17999267578125,1.7628913009280591,183.8300018310547,-2.218412375473551,185.58999633789062,0.12638159800594861
3668,2022-10-12,178.24000549316406,180.58999633789062,178.22000122070312,179.08999633789062,4884300.0,-0.00502396951853723,-4.3258353764122965,0.6910518676574576,38.19207459385468,31.175669936447424,3.8636207141207137,7.419091109450022,23.291140467472758,24.823935601273433,38.387205945777616,2.3699951171875,-9.64263637410167,-6.256993103027355,-17.347994733910923,4.834008527856213,-11.802493918469139,-0.7114922875855711,-0.641487781745326,0.5071303109790539,-36.25497756973417,5.545500815441778,10,4.970001220703125,12.769996643066406,26.92749023437503,27.220001220703125,32.75000000000003,2,0.08802730419136418,-1.2044782013094326,179.13999938964844,1.3876953124999825,182.17999267578125,1.7628913009280591,183.8300018310547,0.08802730419136418
3669,2022-10-13,184.66000366210938,185.3699951171875,174.60000610351562,175.0,8426400.0,0.03601883960439811,-1.0592730041750182,-11.36483260030518,50.95732590650155,36.10817810417073,-2.050922820821853,0.16399558988649687,16.451081680486823,18.36132999086277,39.301062030707,10.769989013671875,-8.255195275518673,0.6985046386718636,-9.14627306371554,10.543282341059268,-4.223884212521824,5.620893489865551,4.160003662109375,93.40768635718354,51.631510841328954,4.9223888511936975,10,-2.9499969482421875,6.2350006103515625,20.507492065429716,20.800003051757812,26.139999389648438,3,0.11323515242840831,-4.3258353764122965,178.24000549316406,-1.2044782013094326,179.13999938964844,1.3876953124999825,182.17999267578125,0.11323515242840831
3670,2022-10-14,182.6199951171875,187.1300048828125,182.07000732421875,186.7899932861328,6449400.0,-0.011047376283251253,1.0865877407967883,-0.431676665434591,52.881064641286464,39.72142484164416,0.8585004791470112,1.4365107632732474,17.877796386490616,20.21023622587873,39.22668293986624,5.05999755859375,-6.998141168929493,-0.8075035095214957,-9.624439065169781,8.00943204612679,-5.2159712873456385,3.600964268302647,5.9156121826171955,64.00630323223318,16.880095619984793,4.408467777824144,10,-0.9099884033203125,8.275009155273438,22.54750061035159,22.840011596679688,23.70001220703125,4,0.12254958647026148,-1.0592730041750182,184.66000366210938,-4.3258353764122965,178.24000549316406,-1.2044782013094326,179.13999938964844,0.12254958647026148
3671,2022-10-17,185.25,188.57000732421875,182.8500061035156,186.0,13952100.0,0.01440151655422417,-1.0612662348373934,0.17985619408310005,60.50085629822105,43.127333281084766,-1.3490027984290691,-1.912150360802059,14.575042947008114,17.481200201111733,39.07137385556989,5.95001220703125,-5.441648902511275,2.2165016174316463,-5.396995187203743,9.829998422067035,-1.590246784886034,6.023250019749327,-10.649993896484375,76.23473848163593,22.832611284901247,3.806748402317689,10,-3.5399932861328125,5.6450042724609375,18.9524955749512,20.210006713867188,25.080001831054688,0,0.116653174684759,1.0865877407967883,182.6199951171875,-1.0592730041750182,184.66000366210938,-4.3258353764122965,178.24000549316406,0.116653174684759
3672,2022-10-18,187.1699981689453,190.19000244140625,185.7400054931641,189.4900054931641,5209200.0,0.010364362585399745,1.3924706924698569,3.0933430989583712,61.17482808794009,45.70079115166471,-3.386880488476521,-4.44601669063951,12.072942455254378,15.453010088670396,38.72014115225992,4.94000244140625,-3.31129428653108,4.381500244140625,-2.261057391312363,11.024057879593613,1.060221426414131,7.702779061867119,-12.290592041015628,80.6285761265961,23.886805496075837,3.3212788177264896,10,-4.774993896484375,1.8650054931640625,17.229999542236328,18.290008544921875,24.55999755859372,1,0.12192128838736616,-1.0612662348373934,185.25,1.0865877407967883,182.6199951171875,-1.0592730041750182,184.66000366210938,0.12192128838736616
3673,2022-10-19,186.41000366210938,187.63999938964844,184.75999450683597,185.4900054931641,4927000.0,-0.0040604504689365495,-1.420151689031109,-0.3965496829864868,58.91103737482056,48.02403258364133,-3.15633434285553,-3.9358585826564365,12.328650199575776,16.024089557365983,37.99132600162011,2.8800048828124716,-2.074884001187627,3.65200576782226,-2.913903308841725,10.217914844486245,0.36905122949025326,6.934960306154267,-10.918173681640639,75.7536903962588,17.675245292621483,3.2829545383319987,10,-4.0149993896484375,1.3300018310546875,17.989994049072266,19.050003051757812,27.379989624023438,2,0.12730001213106856,1.3924706924698569,187.1699981689453,-1.0612662348373934,185.25,1.0865877407967883,182.6199951171875,0.12730001213106856
3674,2022-10-20,187.22000122070312,190.97999572753903,186.42999267578125,186.4600067138672,5706700.0,0.004345247265066243,-10.097262797491604,0.8260826298243832,64.0611338047431,51.11860671449371,-4.146890033930845,-4.883616044473001,10.954062671570313,14.958831370936196,36.682697747662665,4.569992065429659,-1.3337035640248018,4.3905029296875,-2.343421413102078,11.124427272477078,1.023540758292711,7.757465101082289,-11.140244341796887,57.80023119407477,-3.896856421673263,3.366962171394791,10,-4.430000305175781,0.2350006103515625,17.179996490478516,18.88500213623047,24.03999328613284,3,0.12696295330347662,-1.420151689031109,186.41000366210938,1.3924706924698569,187.1699981689453,-1.0612662348373934,185.25,0.12696295330347662
3675,2022-10-21,190.3699951171875,190.9499969482422,185.0500030517578,185.8000030517578,7582500.0,0.016825092810308417,1.0593362288660289,6.0131909169393865,63.14045079200396,54.180069826775856,-7.008661725364249,-7.935631236449183,7.297324205105042,11.580639233938825,35.128996150833395,5.899993896484375,-1.029223597446986,7.219997406005859,-0.3042636562731218,14.74425846828484,3.457866874866369,10.98212793714535,-13.396223907363293,92.49690788597032,30.299585378577902,3.762130531139492,10,-7.579994201660156,-6.074989318847656,13.09500503540039,15.735008239746094,18.69000244140622,4,0.10731737384346762,-10.097262797491604,187.22000122070312,-1.420151689031109,186.41000366210938,1.3924706924698569,187.1699981689453,0.10731737384346762
3676,2022-10-24,190.7100067138672,193.1300048828125,189.1000061035156,191.41000366210938,7299200.0,0.0017860566549385837,-1.0561227865987133,-0.15317246468268675,58.5704811738514,56.4876947414692,-6.7179044706711295,-7.882756539605992,6.436011547342247,11.047856334833767,33.08213550720707,4.029998779296903,-0.5477846435908873,7.054008483886719,-1.0816608040440485,15.189677771817486,2.986173839921321,11.121843127852117,-12.89586203298009,71.08727396693376,12.510207986475606,4.0678346439653845,10,-6.845001220703125,-6.415000915527344,9.599994659423828,12.43499755859375,26.289993286132812,0,0.0818520269561529,1.0593362288660289,190.3699951171875,-10.097262797491604,187.22000122070312,-1.420151689031109,186.41000366210938,0.0818520269561529
3677,2022-10-25,194.3800048828125,195.22999572753903,190.72000122070312,190.8699951171875,11907200.0,0.01924386786085952,-1.3674527017285145,-5.014321525885559,60.76356610208654,58.99563824238386,-8.938773900451224,-10.806502031960036,2.1125190177455693,7.122718704308511,30.76255795205619,4.519989013671847,0.29389582633049827,9.898506164550781,0.9272566397990545,18.869755689302508,5.412881402174918,14.384130926926645,-15.340591385771376,91.8816547695736,35.709133223889154,4.4856247623758625,10,-9.465003967285156,-9.465003967285156,5.929996490478516,8.764999389648438,22.6199951171875,1,0.08205574929303094,-1.0561227865987133,190.7100067138672,1.0593362288660289,190.3699951171875,-10.097262797491604,187.22000122070312,0.08205574929303094
3678,2022-10-26,203.3300018310547,206.3699951171875,196.5,196.5800018310547,15450000.0,0.046043814813349515,-1.8567264504674796,1.9230715726507617,73.3175717983513,61.48011000814494,-15.595511558763548,-18.819352549751272,-7.423657525271437,-1.9946428329657806,28.735849954460267,11.989990234375,1.5986776046755153,17.641002655029297,5.673549275726458,29.608456034332136,11.657275965377863,23.62472934468073,-22.671530110963772,85.7411143643803,30.170954945249818,5.98372668965142,10,-9.110000610351562,-12.845001220703125,-3.020000457763672,-0.18499755859375,14.330001831054688,2,0.04131212226842873,-1.3674527017285145,194.3800048828125,-1.0561227865987133,190.7100067138672,1.0593362288660289,190.3699951171875,0.04131212226842873
3679,2022-10-27,204.2899932861328,206.32000732421875,201.58999633789062,203.32000732421875,7946700.0,0.00472134680781533,-1.135441315766813,0.14370162398726852,77.47045759989511,64.21226478132368,-15.062101066135284,-18.83679206533361,-8.88629594809592,-3.122746301528082,27.214314278219565,4.730010986328125,3.165375767422347,17.389494323730474,3.134290990359034,31.644697657101915,10.26189265704474,24.51709599041621,-20.5461387583903,90.24389021969945,32.95801727947915,7.127601666685722,10,-9.67999267578125,-13.80499267578125,-4.589992523193359,-1.7549896240234375,9.389999389648438,3,0.04650252245441178,-1.8567264504674796,203.3300018310547,-1.3674527017285145,194.3800048828125,-1.0561227865987133,190.7100067138672,0.04650252245441178
3680,2022-10-28,209.33999633789062,211.5200042724609,203.30999755859372,205.0,8455600.0,0.02471977687465432,-1.1269444082081046,4.474287781780427,83.41537188431852,66.75832206866784,-17.794567384364456,-22.54692273721031,-14.414161527197052,-8.338111264772863,25.716188004059294,8.210006713867188,5.077328716501739,20.854997253417963,4.102949205096365,37.60704530173956,12.478973229257178,29.231021277578748,-22.88100493941471,90.2765026199249,26.64076055504279,8.376024024160799,10,-11.199996948242188,-16.279991149902344,-11.167495727539062,-7.9749908447265625,-0.2599945068359375,4,0.009171673844143635,-1.135441315766813,204.2899932861328,-1.8567264504674796,203.3300018310547,-1.3674527017285145,194.3800048828125,0.009171673844143635
3681,2022-10-31,207.16000366210938,209.6199951171875,206.1999969482422,208.9199981689453,8674100.0,-0.01041364628793906,1.164563746722487,-0.40552903039806487,85.21872282578468,69.42986592842834,-13.61115876364201,-19.349871680939287,-12.668877662097259,-6.321868689602297,24.26676971428928,3.4199981689453125,6.10470099169487,17.399504089355474,-0.9680775395900412,35.76708571830099,8.215713274882717,26.583294903828232,-17.192470461275548,79.0384616795377,8.133236342546567,9.183790814472752,10,-9.020004272460938,-14.099998474121094,-11.177505493164062,-7.010002136230469,0.6499938964843466,0,0.009171625134663408,-1.1269444082081046,209.33999633789062,-1.135441315766813,204.2899932861328,-1.8567264504674796,203.3300018310547,0.009171625134663408
3682,2022-11-01,206.92999267578125,209.97000122070312,205.3300018310547,208.91000366210938,5919500.0,-0.0011103059580134245,1.2634109669591884,1.1250097535177688,86.6785818650992,72.51514864957042,-11.491922927685664,-18.386563353393342,-12.749489123919034,-6.140610510599629,23.481791344400094,4.6399993896484375,7.333521124673041,16.105493164062494,-3.670896692498758,35.88188302062375,6.217298235781868,25.99368809234312,-13.945113524919634,69.44067715682732,-9.941083133866016,9.888194928280626,11,-8.644989013671875,-13.869987487792969,-12.952495574951172,-7.9449920654296875,2.1700134277343466,1,0.04866383646954686,1.164563746722487,207.16000366210938,-1.1269444082081046,209.33999633789062,-1.135441315766813,204.2899932861328,0.04866383646954686
3683,2022-11-02,200.9499969482422,207.0,200.5800018310547,205.75999450683597,6985600.0,-0.02889864175904433,-1.3135179421759355,2.429278217043525,71.06283172676072,73.29311508535015,-3.612413911856919,-11.974595311886844,-7.09765772085629,-0.13925264291808048,22.971468886535423,6.4199981689453125,8.018734227616733,9.461497497558582,-10.75578786912655,29.678782864243715,-0.6471451857839838,19.57014018090115,-5.37020028035667,3.38203870766176,-71.15935592768345,10.108642683342559,11,-2.6649932861328125,-7.889991760253906,-9.549995422363281,-3.4049911499023438,7.75,2,0.0798706309803614,1.2634109669591884,206.92999267578125,1.164563746722487,207.16000366210938,-1.1269444082081046,209.33999633789062,0.0798706309803614
3684,2022-11-03,194.75,198.8500061035156,194.17999267578125,198.27999877929688,8236200.0,-0.03085343141278618,1.0000000000000122,0.7338878526019219,64.16064520863898,73.40647002053183,4.210858229765847,-5.326247443753232,-1.3004445536409435,6.162032466577273,22.01589742651714,6.7700042724609375,8.46286639654673,2.803500366210926,-17.265634063488932,22.872634795910784,-7.231066848639017,12.83806758106087,16.77000427246091,3.2872372722512915,-69.58829074878155,10.034567214849934,11,5.560005187988253,-1.6899948120117188,-6.272499084472656,1.7000045776367188,19.839996337890625,3,0.11763801623676184,-1.3135179421759355,200.9499969482422,1.2634109669591884,206.92999267578125,1.164563746722487,207.16000366210938,0.11763801623676184
3685,2022-11-04,196.97999572753903,201.4499969482422,195.33999633789062,197.0,9680100.0,0.011450555725489364,-2.7030272484729667,0.005666934668161694,63.822769232539656,73.99005758260829,3.371661451716477,-6.872945647730177,-4.017165592655289,4.027201750757371,20.67255461626357,6.6999969482421875,9.207505641678779,4.375996398925764,-15.433467973692302,24.18546077154383,-5.528735787383283,14.280728585234812,14.193208312988276,17.73275197281812,-52.45752022428913,9.904732186309037,11,4.140007019042997,-3.919990539550753,-8.50249481201169,-0.5299911499023153,16.05999755859378,4,0.08478016707514557,1.0000000000000122,194.75,-1.3135179421759355,200.9499969482422,1.2634109669591884,206.92999267578125,0.08478016707514557
3686,2022-11-07,200.1000061035156,200.44000244140625,197.1699981689453,198.32000732421875,7821300.0,0.01583922450832076,1.658549293503207,-88.98093058721007,64.81779854406705,74.44052785393946,1.926264303992582,-9.045358482175715,-7.374272659479374,0.9793119657423688,19.11765126003773,3.460006713867216,9.87273782471641,6.600006103515597,-12.84191568137311,26.041927888404302,-3.120954788928742,16.320966995959935,10.733333709716788,37.492148347432305,-30.081566176337688,9.720960892444351,11,2.749992370605497,-7.040000915527315,-11.847507476806612,-3.650001525878878,13.220001220703153,0,0.0448775384988922,-2.7030272484729667,196.97999572753903,1.0000000000000122,194.75,-1.3135179421759355,200.9499969482422,0.0448775384988922
3687,2022-11-08,201.77999877929688,204.1199951171875,199.7400054931641,201.66000366210938,6943700.0,0.00839576524006791,-1.212120745062093,0.06741303341505757,67.25027983017014,73.76638430191933,1.5716224545993214,-9.42550368624461,-9.258675627476293,-0.5045324239791285,17.31874472066622,4.379989624023409,10.496656551469016,7.147998809814453,-11.388819837429935,25.68481745705884,-2.120410513807741,16.416408133436647,8.720274091186496,59.28238503544512,-6.95685416826305,9.268409323622192,11,1.0699996948242188,-8.719993591308594,-13.52750015258789,-5.329994201660156,6.1300048828125,1,0.029884026245298623,1.658549293503207,200.1000061035156,-2.7030272484729667,196.97999572753903,1.0000000000000122,194.75,0.029884026245298623
3688,2022-11-09,193.92999267578125,201.3300018310547,193.3300018310547,200.6999969482422,7320200.0,-0.038903787050280525,-1.0075317668636719,-56.418997965412004,56.50319047430318,71.43668795463134,8.882056527478852,-0.3581356801012703,-1.6778861437032617,7.482637572865286,15.032911011835882,8.449996948242188,11.222270811797017,-1.4865066528320199,-18.355359063511827,15.382345757847787,-9.92093285817191,6.947919552507869,16.243874590808076,5.56062296625953,-59.19542654444919,8.434426205339898,11,8.495010375976562,-0.8699874877929688,-7.914989471435547,2.5200119018554688,12.960006713867188,2,0.07822417367434276,-1.212120745062093,201.77999877929688,1.658549293503207,200.1000061035156,-2.7030272484729667,196.97999572753903,0.07822417367434276
3689,2022-11-10,205.57000732421875,205.75999450683597,200.0200042724609,203.08999633789062,8048900.0,0.060021735100550755,3.0139997439070836,-0.3663234004764706,62.649806827036294,69.12940294826666,-2.8578243907338674,-10.910702041766797,-13.371334897888573,-4.021070739343713,14.154604494076695,11.830001831054716,11.938899532819505,9.108007812500006,-7.544360287082782,25.760375912082793,0.7818237627085978,17.434191862291414,3.9301053249491815,98.47154228025099,35.686818064642836,8.3261840497914,11,-3.9200057983398438,-12.510002136230469,-19.152503967285156,-9.350006103515625,-0.75,3,0.015225906078248697,-1.0075317668636719,193.92999267578125,-1.212120745062093,201.77999877929688,1.658549293503207,200.1000061035156,0.015225906078248697
3690,2022-11-11,205.0,206.42999267578125,202.1499938964844,206.0,9601000.0,-0.0027728136591431696,3.6021854695805957,-0.4032240201808897,61.84711511287731,66.5325576468325,-3.317005668131685,-9.041643368923701,-12.908264698765151,-3.307586686753382,13.692009619052637,4.279998779296847,11.322850077205743,7.419000244140619,-8.298469831783535,23.136470320064774,-0.43973479382145797,15.277735282102697,3.853308216443395,89.08401774679943,26.219730180490465,7.858735037962073,11,-3.3499984741210938,-11.939994812011719,-18.582496643066406,-8.779998779296875,0.3600006103515909,4,0.04678046994092977,3.0139997439070836,205.57000732421875,-1.0075317668636719,193.92999267578125,-1.212120745062093,201.77999877929688,0.04678046994092977
3691,2022-11-14,206.8600006103516,209.1699981689453,203.2100067138672,203.5,5796100.0,0.009073173709032156,-2.025386215149626,-3.360000610351591,60.66666023276299,63.642344132128486,-5.837960943486337,-9.696828904146031,-14.779389668973238,-5.056865384543357,13.677880460768622,5.959991455078125,10.482866064899582,8.198500823974626,-6.909052582051459,23.30605423000071,0.6447241209615697,15.752277526987683,-13.529998779296903,85.416678708012,25.139652281658165,7.553776703013044,11,-5.610000610351591,-13.79999542236331,-20.442497253417997,-10.639999389648466,-0.05000305175786934,0,0.029875242470979613,3.6021854695805957,205.0,3.0139997439070836,205.57000732421875,-1.0075317668636719,193.92999267578125,0.029875242470979613
3692,2022-11-15,209.9900054931641,213.72999572753903,207.50999450683597,209.9900054931641,7316100.0,0.015131030037596638,-1.5080538977419324,0.0,56.32118520303626,62.004383407270204,-9.485787402043087,-11.625609695266604,-17.91274686961887,-8.198451989573726,14.238863753629193,6.869995117187443,8.860983939172115,10.187505340576195,-4.711269617980065,25.086280299132454,2.738117861298065,17.636892819854324,-16.34320373535158,81.66670905220478,23.59407509933652,7.449387479278125,11,-6.460006713867216,-15.825004577636747,-23.572502136230497,-13.770004272460966,-4.930007934570369,1,0.01585790630003614,-2.025386215149626,206.8600006103516,3.6021854695805957,205.0,3.0139997439070836,205.57000732421875,0.01585790630003614
3693,2022-11-16,210.13999938964844,210.88999938964844,208.22000122070312,208.5800018310547,6125300.0,0.000714290645081439,-1.3421049109234249,100.0,55.639100840924485,61.05754514419082,-9.15816749627146,-10.442027057860713,-18.121802719489438,-8.32813708973589,14.645682187230461,2.6699981689453125,7.265499080741364,9.1509994506836,-5.018823159946237,23.320822061313436,2.0660881453686955,16.235910755998503,-15.68986987304686,73.81474416192377,18.99316274712975,7.084911305314911,11,-6.6100006103515625,-15.974998474121094,-23.02999496459961,-13.919998168945312,-4.30999755859375,2,-0.010611952669725366,-1.5080538977419324,209.9900054931641,-2.025386215149626,206.8600006103516,3.6021854695805957,205.0,-0.010611952669725366
3694,2022-11-17,210.9900054931641,211.27999877929688,207.32000732421875,207.9600067138672,5385600.0,0.004044951489409421,1.19390998545971,1.94230994952856,51.730656767718635,59.713977092544035,-8.33922887866774,-9.929002572558801,-19.03156063332807,-9.065824145960647,15.76835739420488,3.959991455078125,5.585547428852607,8.812505340576195,-4.453260073612938,22.078270754765327,2.1796226334816424,15.445388047670747,-15.768681328125012,76.33860275369747,24.927721629502514,6.632882707094563,11,-7.460006713867216,-16.825004577636747,-23.880001068115263,-14.770004272460966,-4.700012207031278,3,-0.01943222900029018,-1.3421049109234249,210.13999938964844,-1.5080538977419324,209.9900054931641,-2.025386215149626,206.8600006103516,-0.01943222900029018
3695,2022-11-18,210.8000030517578,214.1699981689453,209.7400054931641,213.1699981689453,8028500.0,-0.0009005281599105963,1.02745886756612,-0.7821769214499307,53.984234156743845,58.51024771617479,-6.685780856720527,-8.56931138942818,-19.04949775101585,-8.785501970240858,16.805830187465027,4.429992675781222,5.079242039940681,7.601002502441418,-4.964352096951302,20.166357101834137,1.3183252027450578,13.883679802137777,-14.838332024218744,69.25184539604663,20.454312993245196,6.2826772996963625,11,-7.0500030517578125,-12.680000305175781,-24.49749755859375,-14.694999694824219,-5.809997558593722,4,-0.028368100763598192,1.19390998545971,210.9900054931641,-1.3421049109234249,210.13999938964844,-1.5080538977419324,209.9900054931641,-0.028368100763598192
3696,2022-11-21,206.32000732421875,210.5500030517578,205.88999938964844,210.3000030517578,10450900.0,-0.021252351340996345,1.080360761714027,1.6793265516353335,49.38915975544387,56.52567881898298,-1.3753213292968667,-3.014443694471737,-14.879887270559152,-4.198646253298648,18.112586152720276,4.910003662109375,5.225848019557702,2.3405067443847543,-8.819108013205067,13.500121501974576,-3.2393006344101423,7.920314123179651,-9.265836668195305,5.1933333087620115,-39.29960239260408,5.57980737879491,11,-2.57000732421875,-7.810005187988281,-20.017501831054688,-10.215003967285156,1.7399902343749716,0,-0.00465299864185531,1.02745886756612,210.8000030517578,1.19390998545971,210.9900054931641,-1.3421049109234249,210.13999938964844,-0.00465299864185531
3697,2022-11-22,210.3300018310547,210.47999572753903,205.3500061035156,207.5399932861328,5273100.0,0.01943580052580396,2.3203855688227133,-0.7010079246107663,59.77898309571289,56.88965577691739,-4.520313154533142,-6.079959118710377,-18.93569386208432,-8.113942647953309,19.113940092901437,5.1299896240234375,5.397369599768524,5.553001403808594,-4.980246065407641,16.08624887302483,0.28637766920047625,10.819625138416711,-12.248881524255921,56.46258738778652,6.48976278495558,5.2666237346081175,11,-3.2350006103515625,-10.865005493164062,-24.027496337890625,-14.224998474121094,-2.5700073242187216,1,-0.016735626119988245,1.080360761714027,206.32000732421875,1.02745886756612,210.8000030517578,1.19390998545971,210.9900054931641,-0.016735626119988245
3698,2022-11-23,211.72999572753903,212.8300018310547,209.9199981689453,210.0,3807300.0,0.00665617783624084,-2.079369949056619,0.6200682541592276,69.67097808582884,57.66978591678323,-3.4976631846992348,-7.186853764449921,-20.35779465541188,-9.43185147411549,18.51288629659338,2.910003662109375,5.354730067381297,6.532995605468727,-4.418875462861251,17.484866673798706,1.057060071303738,12.008931139633717,-12.68354274901148,72.3355483394372,15.77747638056232,5.475935534164996,11,-3.5699996948241903,-12.264999389648409,-26.014991760253878,-15.62499237060544,-4.339996337890597,2,-0.031502377100732004,2.3203855688227133,210.3300018310547,1.080360761714027,206.32000732421875,1.02745886756612,210.8000030517578,-0.031502377100732004
3699,2022-11-25,213.7899932861328,214.0,211.38999938964844,211.7100067138672,1993500.0,0.009729360979370494,1.08800048828125,1.2023073462871856,69.55104610856698,58.52577824963764,-4.7707277596751965,-8.95792048330199,-22.28617607885053,-11.406212808728554,17.935404477706108,2.6100006103515625,5.129325949895303,8.117993164062511,-3.4736181369419796,19.709604465067002,2.322187513560266,13.913798814564757,-13.836127596180205,95.69155074070935,32.80864748233942,5.795805650502244,11,-5.0999908447265625,-14.17999267578125,-28.722488403320312,-17.68498992919922,-1.1799926757812216,4,-0.0372327597411195,-2.079369949056619,211.72999572753903,2.3203855688227133,210.3300018310547,1.080360761714027,206.32000732421875,-0.0372327597411195
3700,2022-11-28,211.25999450683597,214.47000122070312,210.6499938964844,212.25999450683597,10229400.0,-0.011834037414046539,-2.441446147501521,-0.4807723344630779,63.160360841493286,58.802856095052114,-1.4073653023981478,-6.615905997800809,-19.58451409078603,-8.831245165615343,16.635530051738545,3.8200073242187216,6.057463957087293,5.491994476318382,-6.258240146073263,17.242229098710027,-0.38312283487744025,11.367111787514204,-10.453160868143783,64.80253911739946,-1.2387475698296413,5.875117311195828,11,-1.349990844726591,-11.499992370605497,-26.13749313354495,-15.154991149902372,-0.149993896484375,0,-0.023525519975067133,1.08800048828125,213.7899932861328,-2.079369949056619,211.72999572753903,2.3203855688227133,210.3300018310547,-0.023525519975067133
3701,2022-11-29,209.05999755859372,210.1499938964844,207.3500061035156,209.3500061035156,8986900.0,-0.010413694052098688,1.962974923705296,0.290008544921875,58.48089061243465,59.042823362763045,1.2711997174819203,-4.496822333392089,-17.229398379473224,-6.610910468433929,15.033600951255846,3.9099884033203693,5.608846257582684,3.1969978332519133,-8.631087741791447,15.025083408295274,-2.7170449542697668,9.111040620773593,-7.160110513340669,40.67975264686579,-25.133513498715033,5.914042787521682,11,0.8500061035156534,-7.274993896484347,-25.517494201660128,-12.954994201660128,8.690002441406278,1,-0.019468057557443186,-2.441446147501521,211.25999450683597,1.08800048828125,213.7899932861328,-2.079369949056619,211.72999572753903,-0.019468057557443186
3702,2022-11-30,217.0,217.0,208.00999450683597,208.22000122070312,13918100.0,0.037979539529942485,1.0478375268940474,-30.2749658002736,76.81934676361895,61.396184020840224,-6.224429214491693,-12.272964925686551,-24.884648205204087,-14.507988856873595,13.890089654953853,8.990005493164034,5.475787750843125,10.633499908447277,-2.2003877049322966,23.46738752182685,4.216556101757504,17.05044371513705,-14.09450382071094,100.0,25.467799543873582,6.416943806689783,11,-5.8249969482421875,-13.139999389648438,-32.91999435424805,-20.894996643066406,1.6000061035155966,2,-0.041198167932747776,1.962974923705296,209.05999755859372,-2.441446147501521,211.25999450683597,1.08800048828125,213.7899932861328,-0.041198167932747776
3703,2022-12-01,217.0,218.6499938964844,215.3000030517578,217.0,11261500.0,0.0,1.0303049919544092,0.0,68.21803387772725,63.22811481084118,-5.754110861601362,-11.603820745785725,-24.43122300751199,-14.460797070679234,13.821593387970665,3.349990844726591,5.355700540582774,9.83099975585938,-3.5714263611143906,23.233425872833152,3.1297866973725093,16.532212814346252,-12.68505343863984,85.39826832812085,13.320277152821149,6.701213058486885,12,-5.0,-11.010002136230469,-32.084999084472656,-20.894996643066406,4.089996337890625,3,-0.042580670475410254,1.0478375268940474,217.0,1.962974923705296,209.05999755859372,-2.441446147501521,211.25999450683597,-0.042580670475410254
3704,2022-12-02,217.66000366210938,218.47999572753903,214.2400054931641,215.72999572753903,5132800.0,0.0030414915304579626,1.3753499484961358,100.0,70.1207995879252,65.02106652541687,-5.99937444940079,-11.024703546853686,-24.58113052924844,-15.058593753116071,14.870695716950404,4.239990234374943,5.408022038330671,9.345503234863287,-3.4919833605191,22.182989830245674,2.926759937172079,15.764246532554495,-11.624851420534299,91.23901501034337,20.431787989918774,6.4187432976912,12,-5.660003662109375,-11.670005798339844,-25.30750274658203,-21.55500030517578,4.440002441406222,4,-0.047183699805518065,1.0303049919544092,217.0,1.0478375268940474,217.0,1.962974923705296,209.05999755859372,-0.047183699805518065
3705,2022-12-05,213.67999267578125,216.91000366210938,213.0500030517578,215.6499938964844,9006300.0,-0.018285449413602883,-1.390107709750567,-1.0207218247222989,60.15484171165609,66.21725340944045,-1.7521301274785799,-6.039046824302488,-20.067759437801215,-11.066990156976175,15.496266931875008,4.6100006103515625,5.424185918752386,4.530492401123041,-7.338778496445002,16.399763298691084,-1.4041430476609946,10.465127849907077,-6.131059435617061,56.0176407996154,-12.406985151416741,5.934635448784025,12,-1.67999267578125,-7.689994812011719,-21.132492065429688,-17.574989318847656,9.94000244140625,0,-0.005007450870953445,1.3753499484961358,217.66000366210938,1.0303049919544092,217.0,1.0478375268940474,217.0,-0.005007450870953445
3706,2022-12-06,209.0800018310547,212.1300048828125,207.63999938964844,212.0,5986000.0,-0.021527475675769847,1.823895779851731,1.4822316546093695,48.70184881734545,64.98646071184407,3.666063691835717,-0.7713503144759386,-14.868221924899274,-6.547981892877658,15.799308024053834,6.0399932861328125,5.535387247019912,-0.5184982299804801,-11.599610936849729,10.562614476888768,-6.059054583415104,5.022058123454144,9.569992065429716,13.079047773476823,-51.45346892465815,5.540556353434617,12,3.9199981689453125,-3.0900039672851562,-13.479999542236328,-13.69000244140625,13.979995727539034,1,0.009709196295766276,-1.390107709750567,213.67999267578125,1.3753499484961358,217.66000366210938,1.0303049919544092,217.0,0.009709196295766276
3707,2022-12-07,207.80999755859372,209.0200042724609,205.1300048828125,208.8000030517578,7923800.0,-0.0060742503412027915,4.440528399330074,0.3390431897159975,46.77909600634817,62.44291825856844,5.074669067588218,1.0261819800626029,-12.913380006608037,-5.321980548604415,15.423756553916645,3.9499969482421875,5.507074319920719,-2.090002441406284,-12.588215462787275,8.408210579974707,-7.33910895209678,3.1591040692842114,10.61979644775397,19.822447141570276,-41.7375058403954,5.249106510690495,12,4.080001831054716,-1.8199996948241903,-12.209995269775362,-12.509994506835909,15.190002441406278,2,0.04783216668198853,1.823895779851731,209.0800018310547,-1.390107709750567,213.67999267578125,1.3753499484961358,217.66000366210938,0.04783216668198853
3708,2022-12-08,209.1000061035156,210.3000030517578,207.75,209.50999450683597,4896500.0,0.0062076346666533055,1.56281006310527,0.41412740247534646,47.41873892633303,59.983773016098,3.7686808982732316,0.9812540659562785,-13.531672622920894,-6.751925471906674,16.216651651770714,2.5500030517578125,6.135624575719248,-1.5584945678711222,-8.922727546544138,5.805738410801894,-5.240611057207644,2.1236219214654,8.797796337890674,29.73785725307304,-28.71538095328175,3.682116489336514,12,2.789993286132841,-3.1100082397460653,-13.427501678466768,-14.185005187988253,10.360000610351591,3,0.04543280594309018,4.440528399330074,207.80999755859372,1.823895779851731,209.0800018310547,-1.390107709750567,213.67999267578125,0.04543280594309018
3709,2022-12-09,208.6999969482422,210.5200042724609,207.5200042724609,207.91000366210938,4928400.0,-0.001913004034420629,-2.8216753651921525,-1.9268673936504084,47.148281252331095,58.20465306174664,3.7668712218905966,1.715744383710046,-12.479115881020277,-6.490968780921605,16.400039906858456,3.0,5.862571031217698,-2.1150032043456974,-9.149576254898221,4.9195698462068265,-5.632289729621959,1.4022833209305645,8.687093590820325,30.30553850059714,-25.67542211575064,3.517286525276261,12,3.19000244140625,-2.7099990844726562,-13.02749252319336,-15.639991760253906,11.710006713867188,4,0.059367511120381966,1.56281006310527,209.1000061035156,4.440528399330074,207.80999755859372,1.823895779851731,209.0800018310547,0.059367511120381966
3710,2022-12-12,214.58999633789062,214.82000732421875,209.47000122070312,210.0,5941700.0,0.02822232618963172,1.1188066159452257,5.810171324821819,60.81609552326494,58.46412027406113,-1.7892512646011483,-3.6037237151396937,-17.556977750980195,-12.532209740171368,16.740356736469767,6.1200103759765625,5.144792469291275,3.295496368408209,-3.3677216537810466,9.958714390597464,-0.036112642686418894,6.6271053795028365,2.3068107749218996,97.62630620870365,33.76610696560454,3.3316090110946264,12,-2.6999969482421875,-8.599998474121094,-17.904991149902344,-21.529991149902344,9.720001220703097,0,0.03499701707343239,-2.8216753651921525,208.6999969482422,1.56281006310527,209.1000061035156,4.440528399330074,207.80999755859372,0.03499701707343239
3711,2022-12-13,213.0399932861328,219.97999572753903,212.6199951171875,219.5399932861328,14585000.0,-0.007223090909220242,-1.0054507581584593,-1.416123134204315,53.78807656606193,55.90509025211035,0.4298933151904123,-1.6516743992127658,-15.325055518467138,-11.104238596402126,16.97536546890113,7.360000610351534,4.214608363602849,1.4364936828613395,-4.927303600158979,7.800290965881658,-1.7454049586488054,4.618392324371484,-7.9099884033203125,53.26594801322234,-11.053706996824388,3.181898641510158,12,-0.48499298095703125,-6.3849945068359375,-15.949989318847656,-19.97998809814453,11.139999389648438,1,0.04966204545850106,1.1188066159452257,214.58999633789062,-2.8216753651921525,208.6999969482422,1.56281006310527,209.1000061035156,0.04966204545850106
3712,2022-12-14,213.32000732421875,216.27999877929688,211.6300048828125,212.8500061035156,7001700.0,0.0013143731079161558,-2.1958680719416916,-0.07230788010817744,52.29438640141802,54.135796088076,-0.4772070967467812,-1.7596392925612747,-15.034788576320835,-11.514996558256087,16.58498549604473,4.649993896484375,3.8055589407609602,1.5500076293945426,-4.810291771618807,7.910307030407893,-1.6301420711121182,4.730157329901203,-7.893002624511723,46.54901307652201,-16.06448395103603,3.1801497005066723,12,-0.7650070190429688,-6.665008544921875,-15.365005493164062,-20.26000213623047,10.569992065429688,2,0.04565905634707512,-1.0054507581584593,213.0399932861328,1.1188066159452257,214.58999633789062,-2.8216753651921525,208.6999969482422,0.04565905634707512
3713,2022-12-15,207.91000366210938,211.82000732421875,206.82000732421875,209.6000061035156,10831800.0,-0.025360976356459952,-1.5839825883985743,-3.595740536328532,42.26318086742901,51.04050511913197,3.9200125041182616,3.66251157688842,-9.170731429125908,-6.240101560189714,15.86703312582216,6.5,3.6734748323501947,-3.7484962463378793,-10.304292630020882,2.8073001373451234,-7.026394438179381,-0.4705980544963779,-2.191939141845694,8.282654243187762,-48.07518335627131,3.277898191841505,12,4.644996643066406,-1.2550048828125,-9.955001831054688,-14.849998474121094,16.98999023437503,3,0.07257946261409587,-2.1958680719416916,213.32000732421875,-1.0054507581584593,213.0399932861328,1.1188066159452257,214.58999633789062,0.07257946261409587
3714,2022-12-16,206.88999938964844,208.3999938964844,205.3000030517578,207.4900054931641,12472900.0,-0.004905989392019028,1.5619939973265038,0.35503268445955544,44.01207320194092,49.24686417360807,3.633759665355086,4.595202957754282,-7.63210967616692,-5.3302551680600345,15.196407478090473,3.099990844726591,1.892483981378689,-4.563500213623058,-11.455126321903066,2.3281258946569494,-8.009313267763076,-1.1176871594830402,13.089996337890597,10.831043127928607,-42.622057761115414,3.445813054140008,12,5.665000915527344,3.110000610351534,-9.14749526977539,-13.829994201660156,17.82000732421875,4,0.06075695955001148,-1.5839825883985743,207.91000366210938,-2.1958680719416916,213.32000732421875,-1.0054507581584593,213.0399932861328,0.06075695955001148
3715,2022-12-19,204.82000732421875,207.47000122070312,203.9499969482422,206.6300048828125,4893600.0,-0.01000527851291233,1.0172000699545296,3.0166319108894353,44.16943780918317,48.74326295047892,4.821865360452108,6.5289613034214256,-5.000122285864393,-3.397627399237649,14.040175432227494,3.5200042724609375,0.6732965497108125,-6.334492492675793,-13.837292939749432,1.1683079543978465,-10.085892716212612,-2.583092269138973,14.866388549804668,5.427388909724704,-47.59081734169869,3.751400223536823,12,7.144989013671875,6.244987487792969,-7.465003967285156,-11.760002136230469,26.6199951171875,0,0.07611559310811145,1.5619939973265038,206.88999938964844,-1.5839825883985743,207.91000366210938,-2.1958680719416916,213.32000732421875,0.07611559310811145
3716,2022-12-20,205.3600006103516,206.52999877929688,203.5500030517578,203.8800048828125,5024900.0,0.0026364284094475554,-1.785043530342895,-0.8176783004552509,29.903341807500368,46.86817915060694,4.133364525902209,6.232924366245726,-4.907065486835194,-4.085374442150368,13.543334330380851,2.9799957275390625,-0.7689134748601703,-5.746498870849592,-13.390483665985045,1.89748592428586,-9.568491268417318,-1.9245064732818662,13.696939306640587,14.21836736895499,-31.49967090459381,3.821992397567727,12,6.404998779296847,6.235000610351534,-8.004997253417997,-12.29999542236331,23.740005493164006,1,0.09227696188118784,1.0172000699545296,204.82000732421875,1.5619939973265038,206.88999938964844,-1.5839825883985743,207.91000366210938,0.09227696188118784
3717,2022-12-21,206.80999755859372,207.9600067138672,205.5800018310547,206.57000732421875,4086900.0,0.007060756446886307,-1.1441473640800055,0.16215603187856686,33.24565769772673,45.29339234742846,2.8235238576596657,4.749189724530339,-5.596108073593172,-5.664218149434589,13.206646866041288,2.6000061035155966,-1.6105261085040183,-4.120501708984392,-11.998283263131952,3.7572798451631684,-8.059392486058186,-0.18161093191059763,11.316526146484392,39.41950208770351,-1.2264092882920536,3.938890777073782,12,4.955001831054716,4.955001831054716,-9.654994964599581,-13.74999237060544,23.400009155273466,2,0.08399011325487904,-1.785043530342895,205.3600006103516,1.0172000699545296,204.82000732421875,1.5619939973265038,206.88999938964844,0.08399011325487904
3718,2022-12-22,205.05999755859372,206.6499938964844,202.1300048828125,205.75,5690300.0,-0.00846187331685544,2.6305275026962827,-2.8751271617502048,30.000009688110595,43.38802884029285,4.403228686861411,6.296704343061947,-3.0607857022793894,-3.9731165949102945,12.53092008850112,4.679992675781222,-1.7121289778468451,-5.537001800537126,-13.826265655448651,2.7522620543743983,-9.681633727992903,-1.3923698730813499,12.191934907285173,46.73042758754892,11.968493990996691,4.144631927455768,12,5.99500274658206,5.99500274658206,-6.212497711181612,-10.894996643066378,25.839996337890682,3,0.09182679242778313,-1.1441473640800055,206.80999755859372,-1.785043530342895,205.3600006103516,1.0172000699545296,204.82000732421875,0.09182679242778313
3719,2022-12-23,205.8300018310547,206.2400054931641,203.5200042724609,204.1300048828125,3246000.0,0.0037550194168949336,1.1587274675902623,-2.463754975674379,36.12586737432005,40.644670157076746,3.5574014583228575,5.164571391268737,-3.2272958348563634,-4.8335868138728415,11.658072273111614,2.720001220703182,-1.6160393849714296,-4.368997955322271,-12.776294090969031,4.038298180324489,-8.572646023145666,-0.16534988749887702,10.212176428178907,63.46476477131453,30.094783245454735,4.203648067823383,12,5.224998474121094,5.224998474121094,-6.982501983642578,-11.665000915527344,23.729995727539034,4,0.09264923429910077,2.6305275026962827,205.05999755859372,-1.1441473640800055,206.80999755859372,-1.785043530342895,205.3600006103516,0.09264923429910077
3720,2022-12-27,206.2899932861328,206.8800048828125,204.6000061035156,205.9199981689453,2904900.0,0.002234812471389347,1.9418991553622071,0.21764457728590533,44.22359063269257,39.58194949781349,2.0073324034998166,4.546236800347231,-3.0002396328077054,-5.4619639755729,10.849323509123836,2.2799987792969034,-1.633879349207831,-3.660506439208973,-12.228034620473352,4.907021742055406,-7.944270529841162,0.6232576514232164,8.639211102987105,71.35483870967741,33.95510161266563,4.283764090632185,12,2.915008544921875,4.765007019042969,-7.442493438720703,-12.124992370605469,23.840011596679688,1,0.08929184171422722,1.1587274675902623,205.8300018310547,2.6305275026962827,205.05999755859372,-1.1441473640800055,206.80999755859372,0.08929184171422722
3721,2022-12-28,204.9900054931641,208.52999877929688,204.8000030517578,206.67999267578125,3139200.0,-0.006301749165145365,-2.6038744204217927,-4.567593203563104,44.16875281211576,38.679101321224344,2.2857113650515544,5.824291582605639,-1.0989306099884004,-4.377951799252429,10.637978037246768,3.7299957275390625,-1.6479132375583276,-4.756994628906227,-13.602419590253902,4.0884303324414475,-9.179707109580079,-0.3342821482323757,8.915262935451238,44.687552154114364,4.8552007004266,4.422712480673843,12,1.985000610351534,6.06499481201169,-4.055004119873075,-10.605003356933622,24.44999694824216,2,0.12903066607861624,1.9418991553622071,206.2899932861328,1.1587274675902623,205.8300018310547,2.6305275026962827,205.05999755859372,0.12903066607861624
3722,2022-12-29,208.05999755859372,208.52999877929688,205.5,205.9499969482422,3675500.0,0.014976301200850584,-1.0132918996466647,-1.2485305403819282,47.99690121870506,39.316181360255015,-1.7979527933528345,2.160991288440158,-3.5814266778900503,-7.607544220022902,9.453572381215963,3.539993286132784,-2.718289500314654,-1.2400024414062898,-9.420738687835069,6.940733805022489,-5.330370564620665,2.8503656818080856,4.903249786357378,92.65622392294259,49.41763398775066,4.090368123214389,12,-2.729995727539034,2.9950027465820597,-6.929996490478487,-13.674995422363253,23.26000976562503,3,0.10112471783047394,-2.6038744204217927,204.9900054931641,1.9418991553622071,206.2899932861328,1.1587274675902623,205.8300018310547,0.10112471783047394
3723,2022-12-30,207.75999450683597,208.0399932861328,205.6999969482422,206.30999755859372,4159400.0,-0.001441906446592478,1.3283609282834954,0.6872021463541991,48.18251551842153,39.779563839863975,-1.7002675909899665,1.8269307921516145,-2.6608001525356144,-7.42164664129848,7.999486306839247,2.360000610351534,-3.4116763373154697,-1.0780052185058366,-8.42939388972826,6.273383452716587,-4.753699554117048,2.597689117105375,4.336593441144032,84.63063639270932,38.11381884883289,3.6756943356112175,12,-2.4299926757812784,3.2950057983398153,-4.479995727539091,-13.374992370605497,22.44000244140622,4,0.10805743550543156,-1.0132918996466647,208.05999755859372,-2.6038744204217927,204.9900054931641,1.9418991553622071,206.2899932861328,0.10805743550543156
3724,2023-01-03,207.38999938964844,212.3300018310547,206.16000366210938,209.27999877929688,4202800.0,-0.0017808775845695735,-1.8367867378043434,-1.3034505982509723,32.300875993341236,38.460834749214875,-1.3990095666870843,1.4630864617008683,-1.6877976631361662,-7.1984466608147955,6.972578293091923,6.1699981689453125,-4.134666055226489,-0.9345001220703182,-7.016382625860075,5.147382381719439,-3.9754413739651966,2.10644112982456,-5.2599945068359375,36.09307669075593,-3.7952030396525416,3.040941251894872,1,-0.15999603271484375,3.6650009155273438,-3.577503204345703,-13.004997253417969,21.96000671386716,1,0.11336127381274985,1.3283609282834954,207.75999450683597,-1.0132918996466647,208.05999755859372,-2.6038744204217927,204.9900054931641,0.11336127381274985
3725,2023-01-04,212.6100006103516,213.1999969482422,209.6199951171875,209.6199951171875,6606200.0,0.025169975582553183,-1.3946456548253918,-1.5820139993379934,49.10455425358978,40.59430279878037,-6.032137338321917,-4.04876845563075,-6.333251190334977,-12.52009269908163,6.188474648413212,5.80999755859375,-3.893955190099234,4.339000701904325,-1.5606178180929646,10.238619221901615,1.3891914419056661,7.2888099619029845,-10.27599578857425,92.97622896919573,52.51722346507739,2.9498092599986454,1,-4.944999694824247,-1.5550003051758097,-8.459999084472685,-18.224998474121122,14.589996337890597,2,0.07972342269687593,-1.8367867378043434,207.38999938964844,1.3283609282834954,207.75999450683597,-1.0132918996466647,208.05999755859372,0.07972342269687593
3726,2023-01-05,211.1100006103516,214.16000366210938,210.4600067138672,213.8000030517578,5246000.0,-0.007055171420412343,1.170083856129015,-0.8996647155184991,45.62027395702741,41.96926016092488,-4.057404069521766,-2.517986790771573,-4.275248966096285,-11.135483648913095,6.44331383891049,3.6999969482421875,-3.6912943284556263,2.737500762939476,-3.2892032303772964,8.764204756256248,-0.2758512337188961,5.750852759597848,-8.341356103515665,64.78058011565697,24.055398295403364,3.0133519966583826,1,-2.9649963378906534,-0.05500030517580967,-6.274997711181669,-16.574996948242216,17.77000427246091,3,0.09009523100502648,-1.3946456548253918,212.6100006103516,-1.8367867378043434,207.38999938964844,1.3283609282834954,207.75999450683597,0.09009523100502648
3727,2023-01-06,217.75,218.13999938964844,213.08999633789062,214.0,6829700.0,0.0314527941378957,1.2295825221134606,-1.3940507793887562,68.59412483853117,46.25749517763828,-10.037966991655225,-8.827726170313241,-10.386897072791072,-17.93470691610554,7.369936609369701,7.029998779296847,-3.14225330800906,8.880500030517567,1.5505839296170052,16.21041613141813,5.215541980067286,12.545458080967848,-14.297873943847662,96.8649572901181,49.886459861555295,3.6649580504502763,1,-6.9199981689453125,-6.694999694824219,-11.902496337890625,-23.214996337890625,11.639999389648438,4,0.053685430270522305,1.170083856129015,211.1100006103516,-1.3946456548253918,212.6100006103516,-1.8367867378043434,207.38999938964844,0.053685430270522305
3728,2023-01-09,218.6000061035156,222.2100067138672,218.3500061035156,219.07000732421875,6294500.0,0.003903587157362054,-6.958754129305869,-0.12533365885417425,72.27086971738413,50.27360654908985,-9.79543561960088,-9.412086776076706,-10.976310584717112,-18.952106991963916,8.34551662235511,4.4600067138671875,-2.0818834971670412,9.255506134033169,0.7290945451890423,17.781917722877296,4.99230033961112,13.518711928455218,-13.972850180683565,77.50778863586434,24.88462935110512,4.263205794422058,1,-5.19499969482419,-6.430000305175753,-11.082504272460909,-22.800003051757784,10.319992065429716,0,0.05818847605466093,1.2295825221134606,217.75,1.170083856129015,211.1100006103516,-1.3946456548253918,212.6100006103516,0.05818847605466093
3729,2023-01-10,221.08999633789062,222.38999938964844,218.17999267578125,218.9900054931641,10857000.0,0.011390622895023794,-1.2634344428720852,-4.468054022465743,80.4567817447261,54.29951667264913,-11.055790389003079,-11.516724665664526,-13.202349597490752,-21.554877591921382,9.423328631012485,4.2100067138671875,-1.076427233684484,11.125996398925793,1.1240045360551676,21.127988261796418,6.12500046749048,16.126992330361105,-14.704555335955092,89.81986987614934,29.9368176788887,5.000995931435319,1,-7.4949951171875,-8.829994201660156,-12.09499740600586,-24.464996337890625,4.7400054931640625,1,0.041204942608207284,-6.958754129305869,218.6000061035156,1.2295825221134606,217.75,1.170083856129015,211.1100006103516,0.041204942608207284
3730,2023-01-11,222.1000061035156,222.17999267578125,219.6999969482422,221.2899932861328,5408200.0,0.004568319609003835,4.113467256052479,0.38572207084467836,80.79473767829312,58.36907054666884,-10.713996455810218,-12.580251521564264,-14.094031237326817,-22.68459548450872,9.873174476880422,2.4799957275390625,0.33342629174995864,11.760505676269503,0.5378590569266635,22.983152295612342,6.149182366598069,17.371828985940937,-13.794018095054525,97.56920817963662,30.591716218589582,5.611323309671425,1,-8.155006408691378,-9.840003967285128,-13.105007171630831,-25.475006103515597,1.459991455078125,2,0.03264295272743456,-1.2634344428720852,221.08999633789062,-6.958754129305869,218.6000061035156,1.2295825221134606,217.75,0.03264295272743456
3731,2023-01-12,223.6199951171875,223.80999755859372,220.6100006103516,222.1000061035156,4264400.0,0.006843714416484348,2.368428660916535,1.8764999529058182,80.84406676021683,62.01875560683681,-10.407913383230124,-13.983936564211263,-15.405311618569357,-24.277869209279345,9.714595934167328,3.1999969482421307,1.5438733329142167,12.75149459838866,0.08796144195881084,25.41502775481851,6.41972802017375,19.08326117660357,-13.623925742983943,98.22758936781389,26.617286686502553,6.331766578214924,1,-8.864997863769531,-10.649993896484375,-14.624996185302734,-26.9949951171875,-3.0,3,0.01600931003141559,4.113467256052479,222.1000061035156,-1.2634344428720852,221.08999633789062,-6.958754129305869,218.6000061035156,0.01600931003141559
3732,2023-01-13,223.05999755859372,223.75999450683597,220.13999938964844,221.91000366210938,4283200.0,-0.0025042374153542157,1.8392254481916341,0.7565804003453002,84.53573055497336,66.05800172200924,-8.377375039108983,-13.340820393552946,-14.631394452193064,-23.727934917807204,9.691752505256224,3.6199951171875284,2.5025471123688874,11.704497528076132,-2.057490057757377,25.46648511390964,4.823503735159392,18.585491320992872,-11.129978238575546,86.67851954641046,11.428632475195599,6.880993792916754,1,-8.074996948242159,-10.089996337890597,-13.564998626708956,-26.43499755859372,-3.0399932861328125,4,0.02609166765856341,2.368428660916535,223.6199951171875,4.113467256052479,222.1000061035156,-1.2634344428720852,221.08999633789062,0.02609166765856341
3733,2023-01-17,223.0,224.3999938964844,222.3699951171875,222.3800048828125,6101100.0,-0.0002689749809485775,-5.343600991798677,0.5391290502348672,83.8659271007956,71.78745184505972,-6.624922552845817,-12.745839473371177,-14.160981273347716,-23.649551173281537,10.580134564662714,2.0299987792969034,3.67607144882993,10.890000152587902,-3.7059687994042463,25.48596910458005,3.592015676591842,18.187984628583962,-9.406783726581239,77.49206395933572,0.7203970408844498,7.297984475996071,1,-5.9900054931640625,-9.735000610351562,-14.060001373291016,-26.375,-1.8699951171875,1,0.028654705783176748,1.8392254481916341,223.05999755859372,2.368428660916535,223.6199951171875,4.113467256052479,222.1000061035156,0.028654705783176748
3734,2023-01-18,219.4600067138672,224.9900054931641,219.44000244140625,224.0800018310547,6558000.0,-0.015874409354855623,-1.3819736867956036,-7.4516637133293955,73.1622071011698,74.46052438367971,-1.332915711790605,-8.659842825914524,-10.043370504784093,-20.10949412199068,11.475012372736037,5.550003051757841,4.535409734327345,6.721506500244146,-8.009948659072592,21.452961659560884,-0.6442210794142227,14.087234079902515,-4.137706020757918,0.3604371434462831,-73.91164844219786,7.365727579658371,1,-1.7350006103515625,-5.900001525878906,-10.520008087158203,-22.835006713867188,0.089996337890625,2,0.04310576490327045,-5.343600991798677,223.0,1.8392254481916341,223.05999755859372,2.368428660916535,223.6199951171875,0.04310576490327045
3735,2023-01-19,220.41000366210938,221.5200042724609,217.5,218.1000061035156,4853100.0,0.004328793033715694,-1.2905943520901277,-0.5000000000000061,77.45728974720272,77.99797058258808,-1.1847113804304854,-8.834964443518913,-10.464692128159783,-21.104199136468196,12.463649193445901,4.020004272460909,5.535165604845588,6.892003631591791,-7.724655566279438,21.50866282946302,-0.4163259673438233,14.200333230527406,-3.347516104990234,38.85182280260342,-37.54474451494447,7.30832959893561,1,-1.3700027465820312,-6.849998474121094,-11.47000503540039,-23.785003662109375,-0.05999755859377842,3,0.024590527103543813,-1.3819736867956036,219.4600067138672,-5.343600991798677,223.0,1.8392254481916341,223.05999755859372,0.024590527103543813
3736,2023-01-20,224.30999755859372,224.42999267578125,220.41000366210938,221.13999938964844,5211000.0,0.01769426900633375,1.357772835683314,1.3722950299891377,78.10448823103448,79.05467762619955,-3.369740000111392,-11.850037964083242,-13.880374938345142,-24.916024242717555,13.755478270498525,4.019989013671875,7.175151889299173,9.844497680664034,-5.0005339950147345,24.689529356342803,2.4219818428246356,17.267013518503433,-6.809997558593722,90.92112902732859,15.89634256334422,7.422515837839387,1,-3.0649948120116903,-10.74999237060544,-15.369998931884737,-27.68499755859372,-4.369995117187472,4,-0.003343587036525597,-1.2905943520901277,220.41000366210938,-1.3819736867956036,219.4600067138672,-5.343600991798677,223.0,-0.003343587036525597
3737,2023-01-23,224.17999267578125,226.1999969482422,223.1499938964844,224.6000061035156,5501500.0,-0.0005795768544757385,-1.459668984187568,-0.13249642597556852,78.5664795861753,79.75418983384301,-2.4939916325812987,-10.91142868123336,-13.311743663208318,-24.68876987044689,14.97325364497906,3.050003051757784,8.126813543569881,8.845993041992188,-6.144950918568327,23.836937002552702,1.3505210617119303,16.341465022272445,-6.67999267578125,76.7815519421639,2.849077209290982,7.495471980280253,1,-2.3299942016601562,-10.014991760253906,-14.574993133544922,-26.889991760253906,-5.819992065429659,0,-0.015880085979583236,1.357772835683314,224.30999755859372,-1.2905943520901277,220.41000366210938,-1.3819736867956036,219.4600067138672,-0.015880085979583236
3738,2023-01-24,223.88999938964844,230.0,216.6300048828125,222.0200042724609,5274900.0,-0.0012935734481542838,-1.1138342400154397,-4.452226985395995,78.78579110453298,79.5685242071549,-1.5362531938848178,-9.632259003543709,-12.324382328653826,-24.287057353084833,15.681138889090345,13.3699951171875,9.404414764792534,7.614499664306635,-7.020580531970467,22.249579860583736,0.29695956616808417,14.932039762445186,2.30999755859375,54.30065189405352,-23.40955939537634,7.31754009813855,1,-0.5749969482421875,-7.8249969482421875,-14.28499984741211,-26.599998474121094,-4.830001831054716,1,-0.017285252256633243,-1.459668984187568,224.17999267578125,1.357772835683314,224.30999755859372,-1.2905943520901277,220.41000366210938,-0.017285252256633243
3739,2023-01-25,224.8999938964844,224.97000122070312,221.1699981689453,221.6199951171875,4729600.0,0.0045111193424867135,1.22221528192956,1.7540146223643727,75.13294511259384,78.93943614429944,-2.178004681706085,-9.634279374536874,-12.986144218013521,-25.135693106353244,16.427279131405808,3.8000030517578125,9.545965879004541,7.6709945678711335,-6.578450202469526,21.920439338211793,0.5462721827008181,14.795716953041449,5.100006103515597,61.85483944598157,-13.34912384569715,7.124722385170325,1,-1.5849914550781534,-8.834991455078153,-15.294994354248075,-27.60999298095706,-1.1299896240234943,2,-0.016762957385437427,-1.1138342400154397,223.88999938964844,-1.459668984187568,224.17999267578125,1.357772835683314,224.30999755859372,-0.016762957385437427
3740,2023-01-26,224.7100067138672,227.0800018310547,223.6699981689453,226.0,7043400.0,-0.0008447629514150012,-1.0237348148349383,-0.39329078238539283,79.38641608968015,78.77747495868424,-1.7643999465785214,-8.425536692243156,-12.424576432230538,-24.806487112380466,17.47431097686499,3.410003662109375,9.539380732969647,6.560006713867182,-7.080571185729667,20.20058461346403,-0.26028223593124267,13.380295663665606,5.2899932861328125,60.43384279675331,-15.424004549445442,6.820288949798431,1,-1.3950042724609375,-8.645004272460938,-13.432506561279297,-27.420005798339844,2.0399932861328125,3,-0.02296294560962664,1.22221528192956,224.8999938964844,-1.1138342400154397,223.88999938964844,-1.459668984187568,224.17999267578125,-0.02296294560962664
3741,2023-01-27,231.44000244140625,232.83999633789062,227.25,228.0,11382600.0,0.02994969305531936,-1.2631552936234356,-2.666682438106954,79.4662762300003,78.21420225590946,-8.122657533765079,-13.778810631260626,-18.757089784083206,-31.318873746709016,18.97115977192782,8.129989624023438,9.252466023661157,11.96750259399414,-1.4274617258000433,25.362466913788325,5.2700204340970345,18.664984753891247,-14.80999755859375,91.36338905320153,17.412513307878015,6.697482159897093,1,-6.7050018310546875,-13.955001831054688,-19.925006866455078,-34.150001525878906,-8.270004272460938,4,-0.047917370467096765,-1.0237348148349383,224.7100067138672,1.22221528192956,224.8999938964844,-1.1138342400154397,223.88999938964844,-0.047917370467096765
3742,2023-01-30,229.1000061035156,230.4199981689453,227.92999267578125,230.1999969482422,5677400.0,-0.010110595891836271,2.2337874659400545,-0.3197645535033173,71.23791546659781,76.81108985210972,-5.404081561406002,-10.310346441327766,-16.13951165731524,-28.786717238504792,20.548900135847887,3.510009765625,8.817770304086366,8.575505828857388,-4.341872498938301,21.492884156653076,2.1168166649595435,15.034194992755232,-12.145801391601537,76.92787041412414,3.2853576881235114,6.458689163897843,1,-4.365005493164034,-11.615005493164034,-17.420005798339815,-31.810005187988253,-6.910003662109347,0,-0.03998255529495942,-1.2631552936234356,231.44000244140625,-1.0237348148349383,224.7100067138672,1.22221528192956,224.8999938964844,-0.03998255529495942
3743,2023-01-31,230.2100067138672,230.8000030517578,228.4499969482422,228.80999755859372,11294200.0,0.004845048366563853,-1.2169760394999172,-1.2727461887389129,69.53733867588205,76.40832669374441,-6.016485792798335,-10.173829801131376,-16.95814453094809,-29.724573736376897,22.232552831112155,2.350006103515625,8.292068426254161,8.563005828857428,-3.561392571268101,20.687404228982956,2.5008066287946633,14.625205028920192,-12.938086169433603,77.46366720928864,5.625101760886622,6.06219920006276,1,-5.475006103515625,-12.725006103515625,-18.44500732421875,-32.920005798339844,-10.200012207031222,1,-0.05147476546596963,2.2337874659400545,229.1000061035156,-1.2631552936234356,231.44000244140625,-1.0237348148349383,224.7100067138672,-0.05147476546596963
3744,2023-02-01,230.8999938964844,232.66000366210938,227.8000030517578,229.3699951171875,5792700.0,0.00299720760390243,-1.0813783278658529,1.092849124260224,69.11384736125531,75.48127753975025,-5.490433457822746,-9.499229762400603,-17.370141323649875,-30.24128753324615,23.277673538306313,4.8600006103515625,7.750272161622803,8.077493286132835,-2.7121188685443087,18.86710544080998,2.6826872087942775,13.472299363471393,-13.316711836181668,78.84402585841137,9.836374823706166,5.394806077338571,2,-6.164993286132841,-12.719993591308622,-19.844993591308622,-33.60999298095706,-14.759994506835966,2,-0.051277594849996944,-1.2169760394999172,230.2100067138672,2.2337874659400545,229.1000061035156,-1.2631552936234356,231.44000244140625,-0.051277594849996944
3745,2023-02-02,229.55999755859372,234.3000030517578,228.3699951171875,233.9600067138672,7190000.0,-0.005803362379002142,1.3346479516284546,-2.8758252717661965,63.00354480578378,73.80339493694461,-3.035199898221549,-7.193065120040615,-15.755868627011893,-28.805743059141378,24.30889480621125,5.9300079345703125,7.234562521502085,5.889997100830044,-4.1594418327622975,15.939436034422386,0.8652776340338733,10.914716567626215,-11.671581212739227,32.765908633440354,-31.201190862785054,5.02471946679617,2,-4.094993591308565,-10.109992980957003,-18.50499725341794,-32.26999664306638,-15.089996337890597,3,-0.025222135161658388,-1.0813783278658529,230.8999938964844,-1.2169760394999172,230.2100067138672,2.2337874659400545,229.1000061035156,-0.025222135161658388
3746,2023-02-03,230.1300048828125,230.8600006103516,227.63999938964844,228.69000244140625,5243600.0,0.0024830429093958273,1.2206951708461566,-0.32727260116729284,65.47051273661194,72.34828750921535,-3.0092773659814043,-6.603653520881494,-15.894895324425761,-29.29875080817837,25.152131750080848,3.2200012207031534,7.273877805740568,5.509004211425776,-3.0207991621142014,14.038807584965753,1.2441025246558013,9.77390589819575,-11.58512506872188,37.387449309230874,-22.72750449748537,4.264901686769988,2,-4.665000915527344,-10.580001831054688,-20.000003814697266,-32.840003967285156,-11.470001220703125,4,-0.01468737153390176,1.3346479516284546,229.55999755859372,-1.0813783278658529,230.8999938964844,-1.2169760394999172,230.2100067138672,-0.01468737153390176
3747,2023-02-06,229.44000244140625,230.25999450683597,228.0399932861328,228.6999969482422,3402400.0,-0.002998315850893163,-1.1553275804600105,0.5138918323231467,63.71383340850091,70.67362554298956,-1.6703297984334995,-5.262786978942302,-14.902318144483388,-28.423847944921533,25.374461173950756,2.2200012207031534,7.135228124146977,4.23450164794923,-3.906074583274261,12.375077879172721,0.1642135323374987,8.304789763560962,-10.264917697808954,27.027057987948773,-29.61378213706726,4.070288115611746,2,-1.7050018310546875,-9.540000915527344,-20.424999237060547,-28.415000915527344,-13.07000732421875,0,-0.02732742418821299,1.2206951708461566,230.1300048828125,1.3346479516284546,229.55999755859372,-1.0813783278658529,230.8999938964844,-0.02732742418821299
3748,2023-02-07,231.32000732421875,232.1300048828125,227.9499969482422,228.0200042724609,4042600.0,0.008193884513632677,-1.4302246667701657,4.4594304802359295,77.1769512158449,70.90073733223967,-2.665899316019903,-6.472846742957358,-16.496796924891072,-30.101991752645006,25.124896052766786,4.1800079345703125,6.726975717728919,5.478506469726568,-2.474544848059651,13.431557787512787,1.5019808108334587,9.455032128619678,-11.539925848295042,55.25534400989759,-8.153272802320707,3.9765256588931086,2,-2.3350067138671875,-11.32000732421875,-23.127506256103516,-29.905006408691435,-13.870010375976562,1,-0.03946915352642133,-1.1553275804600105,229.44000244140625,1.2206951708461566,230.1300048828125,1.3346479516284546,229.55999755859372,-0.03946915352642133
3749,2023-02-08,230.1999969482422,231.8600006103516,229.9900054931641,230.33999633789062,4978600.0,-0.00484182232627528,-5.67876508896768,-0.042424018236547636,72.26012830165095,70.1089275780142,-0.7990497662750045,-4.88584390634432,-15.164798173986128,-28.72007635649726,24.83707258892552,1.8699951171875,6.3049922569242085,3.902996063232422,-3.9470787935718192,11.753070920036663,-0.02204136516971289,7.828033491634557,-9.839118609285123,38.43838064471785,-26.91669397660553,3.925037428402125,2,0.5750045776367188,-9.969993591308594,-22.007495880126953,-27.830001831054688,-12.80999755859375,2,-0.04426586697000401,-1.4302246667701657,231.32000732421875,-1.1553275804600105,229.44000244140625,1.2206951708461566,230.1300048828125,-0.04426586697000401
3750,2023-02-09,229.3500061035156,232.47999572753903,229.1300048828125,232.41000366210938,5238400.0,-0.00369240163334017,1.0937562585235323,21.85722070844707,63.305216515609104,68.3132542764152,0.8698118053448525,-3.652097073782386,-14.026763280115205,-27.577412364239848,24.438026011660803,3.349990844726534,5.8953441383532095,2.6905052185058196,-5.011721501785189,10.392731938796828,-1.1606081416396705,6.54161857865131,-8.43156277604649,35.330743961108595,-25.683713066171435,3.8511133601454994,2,1.6199951171875284,-7.39000701904294,-20.20750427246091,-26.980010986328097,-11.200012207031193,3,-0.05759758605763854,-5.67876508896768,230.1999969482422,-1.4302246667701657,231.32000732421875,-1.1553275804600105,229.44000244140625,-0.05759758605763854
3751,2023-02-10,227.1999969482422,229.91000366210938,226.16000366210938,228.9600067138672,4509700.0,-0.009374358395713434,1.049178277509568,0.5751670489677816,57.204216846857854,66.75395442977741,2.631898491133569,-1.2860688864627718,-11.536831197578522,-25.141546598142554,23.469411681326633,3.75,5.634710927579874,0.3614959716796875,-7.208571512791281,7.931563456150656,-3.4235377705557823,4.146529713915157,-5.746291231801536,16.45561062998122,-40.80612285590982,3.7850337422354787,2,3.0300064086914062,-4.8199920654296875,-17.839996337890625,-24.68499755859375,-5.25,4,-0.05602991152521475,1.0937562585235323,229.3500061035156,-5.67876508896768,230.1999969482422,-1.4302246667701657,231.32000732421875,-0.05602991152521475
3752,2023-02-13,228.8800048828125,229.8300018310547,226.2700042724609,226.8800048828125,4946700.0,0.007394401219789737,-1.2111777695639185,-1.1363573311138855,61.16332782378162,65.82350877954403,1.0252137071188372,-2.643219588965792,-13.106355063741972,-26.506101546272077,22.586091595404024,3.5599975585937784,5.3658698220864665,1.7505035400390625,-5.6536226783439645,9.15462975842209,-1.9515595691524652,5.45256664923059,-6.912447272959156,43.03804803144492,-13.99520402780744,3.7020631091915193,2,1.3499984741210938,-5.185005187988281,-19.28000259399414,-26.365005493164062,-8.840011596679688,0,-0.044652223884457776,1.049178277509568,227.1999969482422,1.0937562585235323,229.3500061035156,-5.67876508896768,230.1999969482422,-0.044652223884457776
3753,2023-02-14,229.38999938964844,231.4199981689453,227.1699981689453,228.6699981689453,4829400.0,0.0022282178257426732,-1.284945486763415,0.3600006103515625,60.27461641762574,64.84137200802964,0.43210972313232787,-2.7931521227681912,-13.497661379291628,-26.613840782691284,21.66920152591742,4.25,4.588780395992956,1.9409980773925781,-5.261569001441927,9.143565156227083,-1.6602854620246603,5.542281616809817,-6.929143962118928,51.10759149852626,-5.096173530934749,3.6012835394172495,2,0.8400039672851562,-3.9249954223632812,-18.447498321533203,-24.849998474121122,-6.8000030517578125,1,-0.056759249780304444,-1.2111777695639185,228.8800048828125,1.049178277509568,227.1999969482422,1.0937562585235323,229.3500061035156,-0.056759249780304444
3754,2023-02-15,228.9199981689453,229.07000732421875,226.8000030517578,227.58999633789062,4407300.0,-0.0020489176596786285,1.7852468991340977,1.8472216335353706,59.51195329005061,64.4534173951704,0.661249584289834,-1.6633759962295471,-12.933263475140905,-25.72059378243904,21.521105709808207,2.589996337890625,4.143949916563059,0.9979972839355469,-5.162673298789912,7.1586678666610055,-2.0823380074271824,4.078332575298276,-5.985576836446683,43.670853986243124,-11.50221648106163,3.080335291362729,2,0.40000152587890625,-3.4549942016601562,-16.132492065429688,-22.454994201660156,-7.8800048828125,2,-0.050104845852034896,-1.284945486763415,229.38999938964844,-1.2111777695639185,228.8800048828125,1.049178277509568,227.1999969482422,-0.050104845852034896
3755,2023-02-16,225.8300018310547,228.3600006103516,225.6699981689453,226.07000732421875,3865900.0,-0.013498149408555316,-8.606931691234672,-0.18045500957975288,34.829640498415245,61.04887603537077,3.5386287390763584,1.9536576403767185,-9.654522945944734,-22.191803300454126,21.765239846914763,3.25,3.6021457552125753,-2.3629989624023438,-7.528845984087411,2.8028480592827236,-4.945922473244877,0.21992454844018994,-2.440957229785681,2.7826723845108696,-45.837478387001305,2.5829235108425372,2,3.2449951171875,-0.36499786376953125,-12.90250015258789,-17.970001220703125,-4.020004272460966,3,-0.03737325586934315,1.7852468991340977,228.9199981689453,-1.284945486763415,229.38999938964844,-1.2111777695639185,228.8800048828125,-0.03737325586934315
3756,2023-02-17,223.55999755859372,224.7700042724609,221.7400054931641,224.17999267578125,4520200.0,-0.01005182772021218,2.366631063187741,2.583253862292699,34.96198559611139,57.854226278438595,5.340254767740646,4.389652626529255,-7.0699664918901135,-19.43794066631824,21.11806331978786,4.089996337890597,2.9309047990869885,-4.595503234863315,-9.88933804521622,0.6983315754895898,-7.242420640039768,-1.9485858296868628,10.740005493164091,18.80158514978162,-25.15397179725201,2.6469174051764464,2,3.550003051757841,1.9050064086914347,-10.457496643066378,-15.699996948242159,-3.229995727539034,4,-0.02419933673818986,-8.606931691234672,225.8300018310547,1.7852468991340977,228.9199981689453,-1.284945486763415,229.38999938964844,-0.02419933673818986
3757,2023-02-21,220.6199951171875,222.44000244140625,219.9900054931641,220.16000366210938,7276100.0,-0.013150843055612649,-5.1250858319985335,-0.741927544792248,26.32097686317222,52.20356246147497,7.708163136990066,7.430225659926094,-3.802147272014338,-15.982832944339407,20.143703474345422,3.5699920654296307,2.4181373856322637,-7.357505798339844,-13.400557748075471,-1.3144538486042165,-10.379031773207657,-4.33597982347203,13.428807983398428,5.511723777026395,-32.79229763749208,3.0215259748678136,2,5.6150054931640625,4.845008850097656,-6.757495880126953,-12.049995422363281,2.6800079345703125,1,0.006028473667349266,2.366631063187741,223.55999755859372,-8.606931691234672,225.8300018310547,1.7852468991340977,228.9199981689453,0.006028473667349266
3758,2023-02-22,220.0200042724609,221.75,219.4499969482422,220.41000366210938,4621800.0,-0.002719566938653495,-2.006512351527361,-0.8478405095203961,23.01592407548553,46.73198421412325,7.304866425316646,8.142911870464104,-2.9161399167105344,-14.886913211831285,20.744898044263365,2.3000030517578125,1.7259931645766073,-7.763996887207071,-14.559165544100267,-0.9688282303138749,-11.161581215653683,-4.366412558760459,13.466446923828158,5.925225669633003,-26.12505713424344,3.397584328446603,2,5.944992065429716,5.444999694824247,-6.042503356933565,-11.45000457763669,2.339996337890682,2,9.085089211779973e-05,-5.1250858319985335,220.6199951171875,2.366631063187741,223.55999755859372,-8.606931691234672,225.8300018310547,9.085089211779973e-05
3759,2023-02-23,221.1300048828125,222.08999633789062,218.92999267578125,221.55999755859372,5533800.0,0.0050449985855696156,3.2416434540389973,1.10254704800642,28.85102141127956,42.90374031364219,5.3339035166929705,7.1000130145309015,-3.7084332079671185,-15.503546735824926,21.42374794038563,3.160003662109375,1.0949711306632253,-6.465496826171886,-13.786347133548986,0.8553534812052135,-10.125921979860436,-2.8050716724833364,11.514259058593751,23.329908334074897,-8.273362305574295,3.660425153688555,2,4.044990539550781,4.334999084472656,-5.9925079345703125,-12.265007019042969,4.3300018310546875,3,0.006602412259032242,-2.006512351527361,220.0200042724609,-5.1250858319985335,220.6199951171875,2.366631063187741,223.55999755859372,0.006602412259032242
3760,2023-02-24,219.5500030517578,220.2400054931641,217.4600067138672,218.47999572753903,4414400.0,-0.007145126378900968,1.2693754515333155,-2.4884315117106635,24.73736177654716,39.29631197249657,6.009552858517679,8.72073610590948,-2.012414716054735,-13.395875804982495,21.870866496313017,3.6699981689453125,-0.12487126778614765,-7.787498474121094,-15.861475113805398,0.28647816556321004,-11.824486793963246,-3.750510154278942,11.997119188398443,28.5909307238222,-2.186467667927488,4.036988319842156,2,4.8899993896484375,5.915000915527344,-3.9074974060058594,-10.389999389648438,9.449996948242188,4,0.006786564398378658,3.2416434540389973,221.1300048828125,-2.006512351527361,220.0200042724609,-5.1250858319985335,220.6199951171875,0.006786564398378658
3761,2023-02-27,220.3500061035156,221.44000244140625,219.33999633789062,220.72999572753903,4255300.0,0.0036438307476096554,1.3333361590301471,-0.35512805886714016,28.408578548988245,35.656895386408415,4.621717387621288,7.42814364368968,-2.6347441132885194,-13.722069372204459,21.2829481957917,2.100006103515625,-1.2043286656400483,-6.43299560546879,-14.837172471430222,1.9711812604926422,-10.635084038449492,-2.230907172488088,9.788404584011744,58.03216604518142,25.67410515581752,4.202088432980712,2,4.089996337890653,5.11499786376956,-4.050003051757784,-11.190002441406222,7.309997558593778,0,0.00662578359263688,1.2693754515333155,219.5500030517578,3.2416434540389973,221.1300048828125,-2.006512351527361,220.0200042724609,0.00662578359263688
3762,2023-02-28,219.94000244140625,221.7700042724609,219.5,220.0,5385400.0,-0.001860692764931171,-3.8297837802739476,0.15789262337870938,20.939747318414334,31.28635437538492,4.056840019309448,7.501313134890665,-2.057194899629792,-12.899698764274888,20.629706262463536,2.270004272460909,-2.015444808127654,-6.384999084472668,-15.243610631026684,2.4736124620813484,-10.814304857749676,-1.9556933111956596,8.93056784875506,53.56374266307662,23.10640392836865,4.429305773277006,2,3.3250045776367188,5.525001525878906,-2.5374984741210938,-10.779998779296875,8.229995727539062,1,0.0017732080809280681,1.3333361590301471,220.3500061035156,1.2693754515333155,219.5500030517578,3.2416434540389973,221.1300048828125,0.0017732080809280681
3763,2023-03-01,218.3600006103516,220.2700042724609,216.42999267578125,219.4600067138672,4792700.0,-0.007183785639338525,1.8235366715659707,18.334181078331163,20.459103569367343,26.947148850864554,4.366926384744744,8.588352659409168,-0.15014557881741553,-10.944584898927701,20.14878863504969,3.840011596679659,-2.6442968431611007,-7.372500610351523,-16.70927662409639,1.9642754033933443,-12.040888617223942,-2.7041126034791034,9.369513322180296,34.099058053454755,4.459128384406476,4.66838800687243,3,4.034996032714815,7.00499725341794,-0.35250091552737217,-8.595001220703153,7.6300048828125,2,0.02262320217804592,-3.8297837802739476,219.94000244140625,1.3333361590301471,220.3500061035156,1.2693754515333155,219.5500030517578,0.02262320217804592
3764,2023-03-02,219.05999755859372,219.6000061035156,217.08999633789062,217.88999938964844,5539300.0,0.0032057013477080343,1.231104661019854,-1.063628797336664,24.13272758516976,25.75860297161506,2.3704843549380428,7.331755364492466,-0.4753351835831552,-11.228379454733528,19.35370049737197,2.5100097656249716,-3.5750775317143564,-6.080503845214878,-15.538367562767434,3.377359872337678,-10.80943570399117,-1.3515719864385858,7.313573823128081,49.25092081162839,19.4909948125705,4.728931858776283,3,1.5400009155273722,6.30500030517581,0.6300048828125284,-7.394996643066378,7.369995117187528,3,0.015064380026185153,1.8235366715659707,218.3600006103516,-3.8297837802739476,219.94000244140625,1.3333361590301471,220.3500061035156,0.015064380026185153
3765,2023-03-03,223.7700042724609,224.0200042724609,219.8999938964844,220.1999969482422,6055400.0,0.02150098952962587,1.0245714799874035,3.051293086584032,42.36082224777804,26.58069593291135,-2.975353012507327,2.282775110715619,-4.681343908080095,-15.462467853964881,17.901892206467398,4.9600067138671875,-4.481420838245725,-1.080997467041044,-10.32122130787306,8.159226373790972,-5.701109387457052,3.539114453374964,1.410337664548024,96.70619739093198,62.56740268799001,4.620111920416012,3,-3.5450057983398153,1.5949935913086222,-4.080001831054659,-12.105003356933565,4.679992675781278,4,0.007552408317195836,1.231104661019854,219.05999755859372,1.8235366715659707,218.3600006103516,-3.8297837802739476,219.94000244140625,0.007552408317195836
3766,2023-03-06,226.75,227.4199981689453,223.69000244140625,223.92999267578125,5737600.0,0.013317226038529473,-1.260611833465885,0.7899163973944773,45.515779194078945,28.713451747456546,-6.096357403865255,-1.0154902751391148,-7.1297307497426345,-17.9180391787863,16.853880695087405,3.7299957275390625,-5.338711905606772,2.067998504638666,-6.884864578045608,11.02086158732294,-2.4084330367034568,6.544430045980789,-10.32000732421875,93.90356838891427,58.375146900684086,4.47643154134213,3,-4.825004577636719,-1.3850021362304688,-7.05999755859375,-11.739997863769531,1.0599975585937216,0,0.009922822491730932,1.0245714799874035,223.7700042724609,1.231104661019854,219.05999755859372,1.8235366715659707,218.3600006103516,0.009922822491730932
3767,2023-03-07,223.1699981689453,227.3800048828125,223.0800018310547,226.75,4386800.0,-0.015788321195389976,-1.287239007365623,-1.2695008982100728,38.404176879015225,30.423257614515396,-2.365338825722688,2.182596756661667,-3.0955042304628364,-13.78056639598583,15.691055780786522,4.3000030517578125,-5.4950634391470885,-1.198503112792963,-9.88499935902206,7.4879931334361345,-5.541751235907498,3.1447450103215715,-6.520205383300777,61.32849976605053,26.62355794631962,4.343248123114544,3,-1.2450027465820312,2.1949996948242188,-2.05999755859375,-5.68499755859375,9.520004272460938,1,0.020119216426954578,-1.260611833465885,226.75,1.0245714799874035,223.7700042724609,1.231104661019854,219.05999755859372,0.020119216426954578
3768,2023-03-08,222.19000244140625,222.92999267578125,221.17999267578125,221.9600067138672,4194900.0,-0.004391252119817612,1.0468121179672512,-0.06424458377198777,37.68753150998351,31.40509206992695,-1.167984093716143,2.5755758685651244,-1.6068899596528468,-12.228768452447667,13.987310061439617,1.9900054931640625,-5.533767944209785,-1.721998596191412,-9.809244596764671,6.365247404381847,-5.7656215964780415,2.3216244040952176,-5.324805548095696,49.37081509689256,15.14731912910802,4.04362300028663,3,-0.26500701904296875,3.1749954223632812,-1.0800018310546875,-4.7050018310546875,11.830001831054659,2,0.02691388299127473,-1.287239007365623,223.1699981689453,-1.260611833465885,226.75,1.0245714799874035,223.7700042724609,0.02691388299127473
3769,2023-03-09,220.00999450683597,224.3699951171875,219.66000366210938,221.3999938964844,5066700.0,-0.009811458259221917,-3.5072096605800085,-6.043587872354541,38.98560869369355,32.98823061627655,0.934740674125095,4.166658756715805,1.0420679110987692,-9.586338958197558,12.164437983263323,4.709991455078125,-5.154805066712072,-3.392506408691389,-11.086137504146365,4.301124686763586,-7.239321956418877,0.4543091390360985,-2.933701588012724,4.510194490708426,-32.29864042822376,3.8468155477274815,3,1.9150009155273153,5.355003356933565,1.1000061035155966,-2.5249938964844034,13.470001220703068,3,0.02718063331501197,1.0468121179672512,222.19000244140625,-1.287239007365623,223.1699981689453,-1.260611833465885,226.75,0.02718063331501197
3770,2023-03-10,216.13999938964844,219.1199951171875,215.47999572753903,219.02999877929688,6638900.0,-0.017590087786067743,1.371341236114236,2.0791371644986003,36.7594628166457,33.91610664601627,4.7719833517181485,7.374336379680869,5.330882846664565,-5.239158399305438,10.845333170661274,4.529998779296932,-4.730942894298494,-6.602001190185547,-14.413028535376014,1.2090261550049206,-10.507514862780766,-2.6964875175903273,11.279998779296875,5.527667731629618,-32.17267702508359,3.9055136725952324,3,5.30999755859375,8.75,5.317501068115234,1.345001220703125,17.46000671386716,4,0.047608000903074155,-3.5072096605800085,220.00999450683597,1.0468121179672512,222.19000244140625,-1.287239007365623,223.1699981689453,0.047608000903074155
3771,2023-03-13,214.47000122070312,217.8500061035156,212.5,214.6300048828125,6810800.0,-0.007726465132142035,-1.6097551898413693,0.055364600657870425,38.504684305636665,35.86776631126319,6.168915730944889,8.476321465825322,7.450839370636231,-3.138834944791597,10.545763032739544,5.350006103515597,-4.5821848851500135,-7.635499572753901,-15.973835972594316,0.7028368270865144,-11.804667772674122,-3.466331372833679,12.711196899414062,13.239251171070658,-27.35407969768938,4.169168199920215,3,5.489997863769531,8.019996643066406,7.9875030517578125,3.7450027465820312,18.100006103515625,0,0.06518392151801589,1.371341236114236,216.13999938964844,-3.5072096605800085,220.00999450683597,1.0468121179672512,222.19000244140625,0.06518392151801589
3772,2023-03-14,218.66000366210938,219.8699951171875,216.0399932861328,218.0,7985600.0,0.019536543188128475,1.4870250185781522,-4.124928476063323,47.758734194913146,38.901058602990496,1.9872296094133048,3.6695439786150814,3.669790483271754,-6.900435589857295,10.042778523030135,5.399993896484375,-4.075894207666948,-2.9344970703124886,-10.761742733388303,4.892748592763326,-6.848119901850396,0.9791257612254185,7.9339465332031125,51.895587161529846,6.631241075158798,3.9136228315379005,3,1.2999954223632812,3.8299942016601562,3.8474998474121094,-0.44499969482421875,15.940002441406222,1,0.04184575936723944,-1.6097551898413693,214.47000122070312,1.371341236114236,216.13999938964844,-3.5072096605800085,220.00999450683597,0.04184575936723944
3773,2023-03-15,216.3699951171875,216.91000366210938,213.6699981689453,214.41000366210938,8372200.0,-0.010472919173917905,1.1315765697937057,2.969667545198132,42.44922776633152,40.93622528978626,4.431264984819165,5.200758937530821,6.3602456939598255,-4.178857371600088,9.345951390949143,4.9900054931640625,-3.7640066252986912,-4.573505401611328,-11.814646104555322,2.667635301332666,-8.194075753083325,-0.952935050139331,9.660197070312478,32.603173623751786,-14.798097181857472,3.62057035147199,3,3.5900039672851562,6.120002746582031,7.447505950927734,1.8450088500976562,17.680007934570312,2,0.07542638855900385,1.4870250185781522,218.66000366210938,-1.6097551898413693,214.47000122070312,1.371341236114236,216.13999938964844,0.07542638855900385
3774,2023-03-16,217.4499969482422,217.5800018310547,208.75999450683597,215.1699981689453,13674600.0,0.004991458406558458,5.9448642933522144,1.1632697547683923,46.61507933384752,41.40892052157175,3.4630435398771624,3.391266181624246,5.713424460474357,-4.829561342280101,9.007533793797384,8.820007324218722,-3.2437953267283604,-2.9200035095214787,-9.2622440195546,3.422237000511643,-6.091123764538025,0.251116745495068,8.038987551757799,78.21783945996795,27.26247627384427,3.171120255016555,3,0.6399993896484375,3.1699981689453125,7.042503356933594,0.7650070190429688,15.309997558593778,3,0.07620146036682973,1.1315765697937057,216.3699951171875,1.4870250185781522,218.66000366210938,-1.6097551898413693,214.47000122070312,0.07620146036682973
3775,2023-03-17,217.38999938964844,218.66000366210938,214.8699951171875,214.8699951171875,18801200.0,-0.00027591427654993783,-2.007938189898941,1.1052656235360254,45.11227651654306,41.36408689073443,2.819348859213761,2.937127807047915,6.046554697810336,-4.386552910540132,8.903953612783644,3.790008544921875,-2.5528025631389255,-2.5580009460449276,-8.479792621451168,3.3637907293613125,-5.518896783748033,0.40289489165817827,7.095245710761702,77.67780745908894,26.476757166817464,2.9608958377031183,3,0.6800003051757812,3.2299957275390625,8.112503051757812,0.8250045776367188,12.199996948242188,4,0.0740144274486656,5.9448642933522144,217.4499969482422,1.1315765697937057,216.3699951171875,1.4870250185781522,218.66000366210938,0.0740144274486656
3776,2023-03-20,218.1499938964844,220.5500030517578,216.83999633789062,217.0,9817400.0,0.003495995717235134,-4.047623990533331,0.4563460106205949,47.07801459423489,42.32784663686995,0.7947277109557547,1.8456770199412915,5.622512358091171,-4.760657826948517,9.728438733358086,3.7100067138671875,-1.9608676197128716,-1.5275062561034929,-7.245328353606908,4.190315841399922,-4.3864173048552,1.3314047926482147,5.391736168311297,79.64370300386989,27.554234969884163,2.8589110487517106,3,-1.5849990844726847,1.9400024414062216,8.315006256103487,0.06501007080075283,10.0,0,0.07082288626770472,-2.007938189898941,217.38999938964844,5.9448642933522144,217.4499969482422,1.1315765697937057,216.3699951171875,0.07082288626770472
3777,2023-03-21,221.9499969482422,222.50999450683597,218.67999267578125,221.33999633789062,8971400.0,0.017419221444310296,3.4277587164944143,0.5304381285990899,55.46422476540483,44.30303477636121,-3.572185220180984,-1.9495301824583464,1.9954846704162037,-8.20735623514932,10.425002389106355,4.3600006103515625,-2.053031621930643,2.205996704101551,-3.5884030421734394,8.000396450376542,-0.6912031690359584,5.103196577239061,0.7048289830759416,95.92729048295435,39.84526676310598,2.897199873137502,3,-5.385002136230469,-1.8600006103515625,4.355007171630859,-3.7349929809570312,7.059997558593778,1,0.04784866195989679,-4.047623990533331,218.1499938964844,-2.007938189898941,217.38999938964844,5.9448642933522144,217.4499969482422,0.04784866195989679
3778,2023-03-22,220.0399932861328,224.8999938964844,219.9199981689453,222.5,6700600.0,-0.008605558406719727,-2.688889893583976,-4.032793856467468,51.43863088483475,45.68670390871023,-2.234180935234889,-0.04000319533716379,4.0324332347765335,-6.094473621416512,10.8323953425828,4.979995727539091,-2.5413516361835775,0.2949935913085824,-5.499613496274549,6.089600678891713,-2.602309952482983,3.192297135100148,-11.279998779296847,69.8884709161228,12.40772313600052,2.89730354379157,3,-3.209999084472628,0.0500030517578125,6.922508239746094,-1.8249893188476562,12.690002441406222,2,0.06616984758061428,3.4277587164944143,221.9499969482422,-4.047623990533331,218.1499938964844,-2.007938189898941,217.38999938964844,0.06616984758061428
3779,2023-03-23,222.58999633789062,225.25,220.25999450683597,220.44000244140625,6427700.0,0.011588816258696566,-2.9760845248517356,-0.8739788734578431,48.150458313622124,46.95237007504094,-4.894424819696894,-2.6087722622660863,1.5613515636969737,-8.440038237353235,11.104390924566921,5.2100067138671875,-2.4908623391683022,2.7719970703124943,-3.1318317755937812,8.67582591621877,-0.17991735264064346,5.723911493265632,-13.507201843261697,74.37377253536862,20.951981892656164,2.9519144229531435,3,-5.584999084472656,-3.6749954223632812,5.25750732421875,-4.374992370605469,9.919998168945341,3,0.0514848236776595,-2.688889893583976,220.0399932861328,3.4277587164944143,221.9499969482422,-4.047623990533331,218.1499938964844,0.0514848236776595
3780,2023-03-24,221.0399932861328,221.3300018310547,218.25,220.6699981689453,4791500.0,-0.006963489272918233,5.484131063283007,0.17209124072050078,40.63012204520746,47.18852982388214,-2.879022332652056,-0.9922949258816516,3.1413313980202133,-6.773168592302397,11.171498955978535,4.339996337890625,-2.3903535397845417,1.1474945068359261,-4.779653033140846,7.0746420468126985,-1.81607926315246,4.111068276824312,-11.31051057128903,49.940488934207615,1.5716501985714686,2.9635737699883884,3,-4.034996032714844,-2.479995727539034,6.352508544921875,-2.8249893188476562,5.940002441406222,4,0.053022084585081286,-2.9760845248517356,222.58999633789062,-2.688889893583976,220.0399932861328,3.4277587164944143,221.9499969482422,0.053022084585081286
3781,2023-03-27,221.80999755859372,224.0800018310547,221.38999938964844,222.58999633789062,7210900.0,0.0034835518270404098,-2.3210006781704466,-2.108132629495293,47.541576861821945,47.164401231316454,-2.7919586065947897,-1.7363348960970768,2.361868195469924,-7.385834014184923,11.368341013992536,3.040008544921875,-2.1698577416991043,1.8444992065429346,-4.142038852478748,7.831037265564618,-1.148769822967921,4.83776823605379,-11.459694152343701,50.85710797991031,3.9570731664150856,2.9932690295108473,3,-4.805000305175753,-3.7200012207030966,5.46000289916995,-3.5949935913085653,4.1699981689453125,0,0.035075059126862485,5.484131063283007,221.0399932861328,-2.9760845248517356,222.58999633789062,-2.688889893583976,220.0399932861328,0.035075059126862485
3782,2023-03-28,220.3300018310547,223.3300018310547,218.6499938964844,222.82000732421875,6418400.0,-0.006672358071452944,1.6666753611469596,3.1923197308187734,46.69744431710733,47.63642529251376,-1.1735755889818336,-0.23781626974994197,3.83306544772131,-5.751835584309845,11.863113247604842,4.680007934570284,-1.5716804061605671,0.34500350952149006,-5.643725165794081,6.333732184837061,-2.649360828136281,3.339367847179261,-9.38371056105467,29.71431187220982,-16.17617194991054,2.9943643376577804,3,-3.3250045776367188,-2.2400054931640625,5.957500457763672,-2.1149978637695312,5.270004272460909,1,0.03549217991395448,-2.3210006781704466,221.80999755859372,5.484131063283007,221.0399932861328,-2.9760845248517356,222.58999633789062,0.03549217991395448
3783,2023-03-29,223.3000030517578,223.5500030517578,220.9199981689453,222.2899932861328,4483000.0,0.013479785757821938,2.4834276475343575,-0.40562551705119954,55.68222307022514,48.643885707666826,-3.4164539963409766,-2.971077799815305,0.8905302164611157,-8.453516743475888,11.602086328154808,3.220001220703125,-0.7971859288576866,3.068004608154297,-3.0447361078483084,9.180745324156902,0.01163425015298003,6.124374966155614,-11.781563432557789,72.14290073939732,20.14985305574025,3.0563703580013035,3,-3.2400054931640625,-5.2100067138671875,2.549999237060547,-5.084999084472656,8.479995727539062,2,0.025570942127370433,1.6666753611469596,220.3300018310547,-2.3210006781704466,221.80999755859372,5.484131063283007,221.0399932861328,0.025570942127370433
3784,2023-03-30,222.3600006103516,224.2400054931641,221.2100067138672,223.9199981689453,5383900.0,-0.004209594395698901,1.7545290608960569,-1.5445371041817462,61.95233772448357,50.51500361966022,-1.9072954518860286,-1.8668875540238332,1.9617640502670213,-7.148939997261465,11.268526284147832,3.0299987792969034,-0.6094270859212259,1.963002014160196,-4.194524859174805,8.120528887495198,-1.115761422507319,5.041765450827711,-10.292298575919574,68.61430452846834,10.299887664936392,3.078763436667504,3,-1.3150024414062784,-4.270004272460966,3.3549995422362997,-4.144996643066435,9.869995117187443,3,0.04663606353985905,2.4834276475343575,223.3000030517578,1.6666753611469596,220.3300018310547,-2.3210006781704466,221.80999755859372,0.04663606353985905
3785,2023-03-31,225.4600067138672,225.83999633789062,223.2899932861328,223.6000061035156,9509000.0,0.013941383769591864,-1.0564323113744456,-1.1923099495285818,70.01820491226908,53.06391365499735,-4.1819657168976505,-5.095015267703275,-0.9989085387143746,-9.89825085479174,11.84001860666726,3.479995727539034,0.07768652089760053,4.978507995605469,-1.4157489699957182,11.372764961206656,1.7813795128048753,8.175636478406062,-12.865012760812448,94.71502788601114,29.430765582564973,3.197128482800587,3,-3.415008544921875,-7.3700103759765625,-0.14000701904296875,-7.245002746582031,7.799987792968778,4,0.03126934969852968,1.7545290608960569,222.3600006103516,2.4834276475343575,223.3000030517578,1.6666753611469596,220.3300018310547,0.03126934969852968
3786,2023-04-03,229.0,229.16000366210938,224.1199951171875,225.22999572753903,6421500.0,0.01570120278859677,1.4645448678010617,2.026883352338434,69.29102476363136,54.60022476591142,-6.72861758446345,-8.914871472778685,-4.481288219327837,-13.113221348962725,11.76501500150452,5.040008544921875,0.6703761837840432,8.40600128173827,1.4895280255341845,15.322474537942355,4.947764653636227,11.864237909840313,-15.610305903855107,98.47760691305257,30.1985443560055,3.4582366281020365,4,-5.2949981689453125,-10.040000915527344,-4.047496795654297,-10.784996032714844,2.270004272460909,0,-0.00882097935572479,-1.0564323113744456,225.4600067138672,1.7545290608960569,222.3600006103516,2.4834276475343575,223.3000030517578,-0.00882097935572479
3787,2023-04-04,227.66000366210938,230.0500030517578,226.8300018310547,229.0,5254700.0,-0.005851512392535452,-1.14666748046875,-0.3554362915922927,71.83753554972367,56.86676972867685,-5.021547616009201,-7.611493147103516,-3.0938701955447527,-11.479519229773132,11.917012803398297,3.220001220703125,1.3570614790004925,6.841504669189447,-0.6910667960241312,14.374076134403026,3.075218936582644,10.607790401796251,-13.00868480068732,73.82258366424665,0.9881814143137149,3.766285732606791,4,-3.5100021362304688,-8.2550048828125,-2.707500457763672,-9.444999694824219,3.349990844726591,1,-0.00737946019303326,1.4645448678010617,229.0,-1.0564323113744456,225.4600067138672,1.7545290608960569,222.3600006103516,-0.00737946019303326
3788,2023-04-05,228.1699981689453,228.47000122070312,226.5500030517578,226.77999877929688,4813600.0,0.0022401585637892296,-1.0756839682945538,-1.0373158122480586,71.2025350837484,59.42811159202421,-4.757303540605989,-8.063953797520242,-3.5401903226484137,-11.564518388105341,12.559169772028167,1.9199981689453125,1.9967459441662072,7.052499389648432,-1.1539006436238992,15.258899422920763,2.949299373012252,11.155699406284612,-11.978810888489676,78.73296762856916,6.307740218155914,4.103200016636168,4,-4.019996643066406,-8.764999389648438,-3.80499267578125,-9.954994201660156,3.2100067138671875,2,-0.011263496892903513,-1.14666748046875,227.66000366210938,1.4645448678010617,229.0,-1.0564323113744456,225.4600067138672,-0.011263496892903513
3789,2023-04-06,225.9900054931641,226.72999572753903,224.67999267578125,226.16000366210938,4285200.0,-0.009554247680569672,2.1298179403851782,-0.1223008946703786,65.69344529054648,62.212925285950774,-2.284544465614573,-5.705507284479694,-1.353102267939306,-9.153750123186143,13.150816078060302,3.4900054931640625,2.0083721917462185,4.573506164550821,-3.894582373226541,13.041594702328183,0.33946189566214,8.807550433439502,-8.412936635578234,39.94095128029223,-30.505414482641818,4.234044268888685,4,-1.6400070190429972,-6.585006713867216,-2.110008239746122,-7.775001525878935,6.819992065429631,3,0.02562057235008086,-1.0756839682945538,228.1699981689453,-1.14666748046875,227.66000366210938,1.4645448678010617,229.0,0.02562057235008086
3790,2023-04-10,226.42999267578125,226.47999572753903,224.32000732421875,225.55999755859372,4952200.0,0.0019469320408971313,3.453578732106542,-5.1176734583979355,65.2880407772746,64.18475460988995,-2.100438957382437,-5.623381183491944,-1.7746102989792405,-9.348958941583533,12.803239505871819,2.159988403320284,2.3652992946647657,4.4989936828613395,-3.8690527142130122,12.867040079935691,0.31497048432416364,8.683016881398515,-7.605630398778203,38.95437550980498,-29.075746223073303,4.184023198537172,4,-2.0799942016601562,-7.024993896484375,-3.4474945068359375,-8.214988708496094,4.040008544921875,0,0.025614994653392342,2.1298179403851782,225.9900054931641,-1.0756839682945538,228.1699981689453,-1.14666748046875,227.66000366210938,0.025614994653392342
3791,2023-04-11,228.4499969482422,229.13999938964844,226.1999969482422,227.0,4513300.0,0.008921098519635295,1.0777388969466266,1.6666725129787585,62.845856000386085,65.97902257469872,-3.4414085445871194,-6.8958946360996265,-3.969242864917561,-11.13965249159483,12.077316491617042,2.94000244140625,2.7539006323684703,5.819998168945318,-2.254311773209764,13.8943081111004,1.782843197867777,9.85715314002286,-8.503070593763653,72.07666149163428,7.262414340088085,4.037154971077544,4,-2.964996337890625,-9.044998168945312,-5.654998779296875,-10.234992980957031,4.199996948242216,1,0.021054925028882954,3.453578732106542,226.42999267578125,2.1298179403851782,225.9900054931641,-1.0756839682945538,228.1699981689453,0.021054925028882954
3792,2023-04-12,227.80999755859372,231.58999633789062,227.3300018310547,229.92999267578125,4373000.0,-0.002801485656370839,-1.7662422591032945,-1.4620686752186416,66.1673108635922,67.14403232951727,-1.8202033689197492,-5.834385168513478,-3.4394724573768656,-10.321713190446786,12.028208766129467,4.2599945068359375,3.5736980965309897,4.7224990844726165,-3.441081033887116,12.886079202832349,0.6407090252927503,8.804289143652483,-6.852763534387265,48.00544028074496,-15.49911159297833,4.081790059179859,4,-1.4099960327148153,-7.63500213623044,-4.165000915527315,-9.594993591308565,5.790008544921875,2,0.015188124976724282,1.0777388969466266,228.4499969482422,3.453578732106542,226.42999267578125,2.1298179403851782,225.9900054931641,0.015188124976724282
3793,2023-04-13,232.69000244140625,232.83999633789062,228.8000030517578,229.4600067138672,7615500.0,0.021421381568459852,1.2889587232699782,-1.5235863994932715,69.15783709439161,67.94464337061817,-5.842571057668607,-9.938604153092456,-8.411057034118727,-14.995989665159726,11.616445664132048,5.029998779296903,4.250768876644997,8.78650360107423,0.19856480302587443,17.374442399122586,4.492534202050052,13.080473000098408,-10.45683693955769,98.2395059871124,34.61817729118215,4.293969399024178,4,-4.625007629394531,-11.890007019042969,-9.045005798339844,-14.474998474121094,0.6199951171874716,3,-0.007219940336686048,-1.7662422591032945,227.80999755859372,1.0777388969466266,228.4499969482422,3.453578732106542,226.42999267578125,-0.007219940336686048
3794,2023-04-14,234.0200042724609,234.9900054931641,232.2400054931641,232.9900054931641,9781300.0,0.0057157669736565,-1.173914092373063,0.3188854927933838,74.8278861252343,68.47905239428096,-5.972764184491126,-10.502016862132137,-9.841315748879765,-16.124012770788283,10.520634437370854,2.75,5.18417336848691,9.288005065917929,0.1424795088493056,18.433530622986552,4.7152422873836315,13.860767844452226,-10.301882453566463,90.90907790850108,24.50147280333516,4.572762778534309,4,-4.465003967285128,-12.14500427246088,-10.375007629394503,-15.805000305175753,-2.740005493164034,4,-0.011281084272499853,1.2889587232699782,232.69000244140625,-1.7662422591032945,227.80999755859372,1.0777388969466266,228.4499969482422,-0.011281084272499853
3795,2023-04-17,233.47999572753903,234.0500030517578,230.94000244140625,234.0200042724609,4865000.0,-0.0023075315574012656,9.3665632470363,-0.5242807620515237,72.5202689929608,68.83785730865091,-4.666181505605294,-9.164657129330266,-9.366707417680999,-15.380081298633002,9.523062717033902,3.1100006103515625,5.641813695014719,7.943496704101534,-1.3127513917711724,17.19974479997424,3.315372656165181,12.571620752037887,-7.958372520761458,82.82129354131962,13.84987871160763,4.62812404793636,4,-3.824989318847628,-11.604995727539006,-9.834999084472628,-15.264991760253878,-8.899993896484347,0,-0.002869617017327575,-1.173914092373063,234.0200042724609,1.2889587232699782,232.69000244140625,-1.7662422591032945,227.80999755859372,-0.002869617017327575
3796,2023-04-18,233.6000061035156,234.3300018310547,231.69000244140625,233.75,4796200.0,0.0005140071019900105,3.030540930904347,0.2777620796835791,77.02648192035724,69.41440690538796,-4.542782962478782,-8.503840239042773,-9.570447738203114,-15.221867869003745,8.9828761808265,2.6399993896484375,6.056459064633458,7.29100646972654,-1.9484473354875433,16.530460274940623,2.6712795671195124,11.910733372333567,-6.563441730916168,81.85380254419202,7.5896004648907365,4.619726902607036,4,-3.9449996948241903,-11.725006103515568,-10.430007934570284,-14.690002441406222,-11.350006103515597,1,-0.013398993155100625,9.3665632470363,233.47999572753903,-1.173914092373063,234.0200042724609,1.2889587232699782,232.69000244140625,-0.013398993155100625
3797,2023-04-19,232.57000732421875,234.05999755859372,231.8500061035156,234.0,3833900.0,-0.004409241234524686,1.8516243354992186,9.53367243133085,70.4997877536918,69.336323868715,-3.065416925511613,-6.996117340783087,-8.615629665067956,-13.98083827239617,8.89979962817261,2.209991455078125,5.968452168804049,5.730007171630859,-3.6738636809431284,15.133878024204847,1.0280717453438513,10.431942597917867,-4.260892372328982,60.904729976236446,-13.064851993876921,4.7019354262869975,4,-2.9150009155273438,-10.695007324218722,-11.345008850097656,-13.120002746582031,-9.19000244140625,2,0.0003439247097505316,3.030540930904347,233.6000061035156,9.3665632470363,233.47999572753903,-1.173914092373063,234.0200042724609,0.0003439247097505316
3798,2023-04-20,234.6000061035156,234.6699981689453,231.5,232.4600067138672,4925700.0,0.008728549320063062,1.7807202468193895,-1.4965107345597137,75.82279972418287,70.46180769467462,-4.567747401421229,-8.305199684596886,-10.759377899729117,-15.80821337473077,9.416473734391657,3.1699981689453125,5.721702363071245,7.032005310058565,-2.409600693147837,16.473611313264968,2.311202308455364,11.752808311661767,-5.221948665021927,90.370392696884,15.07388654051006,4.720803001603195,4,-4.94499969482419,-12.725006103515568,-13.375007629394503,-15.050003051757784,-9.59001159667963,3,-0.004262574484157344,1.8516243354992186,232.57000732421875,3.030540930904347,233.6000061035156,9.3665632470363,233.47999572753903,-0.004262574484157344
3799,2023-04-21,234.0500030517578,235.57000732421875,233.3800048828125,235.0,6771500.0,-0.002344428974631385,1.0956844879573049,-0.443923934201807,70.30732580806685,71.0195060314293,-3.0778702865080163,-7.222945029760012,-10.295753848077112,-15.08962009872306,10.109105073591143,2.19000244140625,5.514500280187178,5.909001922607416,-3.650813929416188,15.46881777463102,1.1290939965956,10.688909848619232,-3.7740339245168855,67.17056869413905,-5.43541869784201,4.779907926011803,4,-3.1650009155273438,-11.885002136230469,-12.825004577636719,-14.150001525878906,-12.410003662109375,4,-0.0031617410105329036,1.7807202468193895,234.6000061035156,1.8516243354992186,232.57000732421875,3.030540930904347,233.6000061035156,-0.0031617410105329036
3800,2023-04-24,232.75999450683597,235.1499938964844,231.50999450683597,234.22999572753903,9124100.0,-0.005511679248457746,1.1993970238424139,1.547374676753502,59.94707059648934,70.69741876432967,-0.8890129037879433,-5.280624243936927,-9.081493325334662,-13.596414238277333,10.217820941320014,3.6399993896484375,5.287501640187315,4.032993316650419,-5.12234153132016,13.188328164620998,-0.5446741073348846,8.610660740635723,-1.5310985041390381,30.958040280132064,-36.79011465163069,4.577667423985291,4,-1.3099899291992472,-7.539993286132841,-13.404998779296903,-12.759994506835966,-11.729995727539091,0,-0.006358462633043294,1.0956844879573049,234.0500030517578,1.7807202468193895,234.6000061035156,1.8516243354992186,232.57000732421875,-0.006358462633043294
3801,2023-04-25,229.58999633789062,235.0200042724609,229.42999267578125,233.0200042724609,6076500.0,-0.013619171007723363,-1.9813273871769577,2.333336793373402,54.65506910983823,69.41828079169034,2.7487616822585608,-1.5788305979791062,-5.956328768868616,-10.204461560773467,10.75013659159998,5.590011596679659,5.300091653911437,0.4739952087402344,-8.085630264902704,9.033620682383173,-3.805817528081235,4.753807945561704,5.980010986328125,2.6059166186206486,-61.71464601545758,4.279812736821468,4,2.5950088500976562,-3.3849945068359375,-10.244998931884766,-9.359992980957031,-3.089996337890625,1,-0.02182148432749076,1.1993970238424139,232.75999450683597,1.0956844879573049,234.0500030517578,1.7807202468193895,234.6000061035156,-0.02182148432749076
3802,2023-04-26,228.1499938964844,232.7700042724609,226.72000122070312,231.22000122070312,8400400.0,-0.006272060910210375,-1.040475724857695,0.8950437966270582,49.95382212607024,67.28450135076574,4.740587937888648,0.5028457713722503,-4.632977229330692,-8.67540402858603,10.57222933208139,6.050003051757784,5.293815964793282,-1.357006835937483,-8.878217778404917,6.164204106529951,-5.117612307171186,2.4035986352962198,7.297213134765599,16.158098187222947,-44.42515965483816,3.760605471233712,4,2.995010375976534,-1.2399902343750284,-9.822498321533232,-6.619995117187528,0.6399993896484091,2,-0.025860153645944628,-1.9813273871769577,229.58999633789062,1.1993970238424139,232.75999450683597,1.0956844879573049,234.0500030517578,-0.025860153645944628
3803,2023-04-27,229.00999450683597,229.6300048828125,226.6100006103516,228.6699981689453,7128200.0,0.0037694526993576893,2.822748870089198,-0.1107477285830835,57.42375866839113,65.3507094111165,3.691927616324307,0.09755881520678145,-5.61848171089224,-9.440444581690969,10.446804599297407,3.020004272460909,5.288704546963686,-0.7825057983398267,-7.722715283344968,6.1577036866653145,-4.252610540842397,2.687598944162744,6.088124291992159,26.785626095234612,-34.90473701200042,3.4701047425025675,4,2.0800094604491903,-2.099990844726591,-10.682498931884794,-7.479995727539091,-2.239990234375057,3,-0.024584034579571146,-1.040475724857695,228.1499938964844,-1.9813273871769577,229.58999633789062,1.1993970238424139,232.75999450683597,-0.024584034579571146
3804,2023-04-28,232.72999572753903,233.57000732421875,228.05999755859372,228.6499938964844,11627900.0,0.01624383786704997,-1.0950629353183199,12.000134637823082,63.33613917128512,64.33025054204141,-0.2573701318879955,-2.9573389040880613,-9.40819581928696,-13.053428442899929,10.73976110969789,5.510009765625028,5.36870962491642,2.418995666503889,-3.6819257351958754,8.519917068203654,-0.6314650343460073,5.469456367353786,1.8588359799805119,71.66276262915865,6.8033029701228855,3.050460700849885,4,-1.6399917602538778,-5.819992065429659,-14.270000457763643,-11.199996948242159,-4.509994506835909,4,-0.0331714921257551,2.822748870089198,229.00999450683597,-1.040475724857695,228.1499938964844,-1.9813273871769577,229.58999633789062,-0.0331714921257551
3805,2023-05-01,232.50999450683597,234.58999633789062,231.50999450683597,232.8699951171875,4571100.0,-0.0009453066847499025,-1.6101703682152135,-0.0882354041146296,59.30336965506261,62.36101584589757,-0.21169554613751984,-2.300012317515865,-9.162286190271487,-12.663053270362838,11.512954754312196,3.080001831054659,4.942441931276932,1.8464950561523779,-3.8773097694125056,7.570299881717261,-1.015407356630078,4.708397468934834,-5.899993896484375,70.154474760414,5.9514988896740135,2.8619024127824484,5,-1.4199905395508097,-5.599990844726591,-14.54999542236331,-10.979995727539091,-7.239990234375057,0,-0.04675065749428653,-1.0950629353183199,232.72999572753903,2.822748870089198,229.00999450683597,-1.040475724857695,228.1499938964844,-0.04675065749428653
3806,2023-05-02,226.97999572753903,232.3699951171875,226.2100067138672,231.9499969482422,5244000.0,-0.023783918583914265,1.1204788267798427,13.80553554020377,48.446273541547995,59.910625377881594,4.783541826851177,3.2368483580935674,-3.596923677743888,-6.919658804408925,11.686433000138738,6.299987792968778,4.066733982517036,-3.5825035095215014,-9.49798135876921,2.3329743397262064,-6.540242434145341,-0.6247645848976617,7.610000610351591,9.188424427930928,-54.70619929749108,2.957738924623851,5,3.9100112915039347,0.13000488281252842,-9.197498321533175,-5.449996948242159,-3.9299926757812216,1,-0.02621375037553697,-1.6101703682152135,232.50999450683597,-1.0950629353183199,232.72999572753903,2.822748870089198,229.00999450683597,-0.02621375037553697
3807,2023-05-03,225.97999572753903,228.6699981689453,225.9199981689453,226.97999572753903,4093300.0,-0.0044056745916956075,-3.9107356948231375,0.20120719404139714,35.304430122130114,55.408584310986846,5.308710330325226,4.326347106770413,-2.47767134157354,-5.689633286713331,11.708143200200746,2.75,3.2297705083249753,-4.498503112793003,-10.631243684985407,1.634237459399401,-7.564873398889205,-1.432132826696801,8.610000610351591,0.692013509398701,-56.42684150297328,3.066370286096198,5,4.765007019042997,1.1300048828125284,-8.432498931884737,-4.449996948242159,-2.4199981689453125,2,0.002301107541784031,1.1204788267798427,226.97999572753903,-1.6101703682152135,232.50999450683597,-1.0950629353183199,232.72999572753903,0.002301107541784031
3808,2023-05-04,225.6000061035156,226.05999755859372,223.47999572753903,224.83999633789062,5648700.0,-0.0016815188565698636,2.071444141689477,-0.7600097656249716,30.758705626289583,51.014293179678255,4.780515465963447,4.7473252123091925,-1.9610437116587036,-5.100090259923263,11.991963520316192,2.5800018310546875,2.211683407630261,-4.749993133544962,-11.186569225163481,1.6865829580735578,-7.968281179354221,-1.531705087735702,8.643190307617203,19.082000535636983,-32.36791958840094,3.2182880458092655,5,3.714988708496122,2.6449966430664347,-8.0525093078613,-4.070007324218722,0.5699920654297159,3,0.014140013724793565,-3.9107356948231375,225.97999572753903,1.1204788267798427,226.97999572753903,-1.6101703682152135,232.50999450683597,0.014140013724793565
3809,2023-05-05,231.77999877929688,232.33999633789062,227.2899932861328,228.33999633789062,6237000.0,0.02739358381464596,1.214914805048788,4.526260841632036,46.911343233432305,49.56587902822747,-1.9616258306554073,-1.0294344986661486,-7.9655532591251585,-11.026078743808228,12.643655474095205,6.739990234375028,1.6157549594601335,1.1404998779296989,-4.983642736200693,7.264642492060091,-1.921571429135497,4.202571184994895,1.8174055908203002,74.7074941114263,26.10117030141322,3.0620713070651973,5,-2.5299987792969034,-3.3899917602539062,-12.705001831054688,-10.25,-8.380004882812472,4,-0.021615301290973443,2.071444141689477,225.6000061035156,-3.9107356948231375,225.97999572753903,1.1204788267798427,226.97999572753903,-0.021615301290973443
3810,2023-05-08,232.22999572753903,233.4499969482422,231.25,231.25,2938400.0,0.001941483090051488,-3.489809264305177,0.28488227675164624,47.54037553618087,48.77535752004332,-2.7878852349487886,-1.0778947055245567,-8.18028401887014,-11.310922585358526,13.495691715975925,2.1999969482421875,0.647136457194847,1.3004966735839503,-4.52642937026468,7.12742271743258,-1.6129663483403647,4.213959695508265,-8.75,87.76327912408108,41.57127606539932,2.913463021924313,5,-3.1949996948241903,-2.799995422363253,-12.662498474121065,-10.699996948242159,-8.789993286132784,0,-0.017267340914653317,1.214914805048788,231.77999877929688,2.071444141689477,225.6000061035156,-3.9107356948231375,225.97999572753903,-0.017267340914653317
3811,2023-05-09,233.25999450683597,234.08999633789062,230.82000732421875,231.0800018310547,4352100.0,0.0044352529744062785,-1.4222305110033568,2.2244920202414327,51.23875656991081,48.91812801380339,-3.6236090846816182,-1.8225048850660812,-8.983987689969268,-12.143353069103995,13.822470936309724,3.269989013671875,-0.0852187430159006,2.089995574951189,-3.702986447066934,7.882977596969312,-0.8064954360578724,4.98648658596025,-9.580598754882857,92.17717452113176,45.8697539596846,2.896491011009057,5,-4.224998474121122,-3.7349929809570597,-13.192497253417997,-11.729995727539091,-7.089996337890653,1,-0.034253581507912245,-3.489809264305177,232.22999572753903,1.214914805048788,231.77999877929688,2.071444141689477,225.6000061035156,-0.034253581507912245
3812,2023-05-10,231.2700042724609,234.80999755859372,228.8999938964844,234.3000030517578,5245000.0,-0.008531211014483397,1.918529123653091,-1.3899123666601287,44.012937881161335,47.428036815222306,-1.2790037925847173,0.463768804794114,-6.772942827159426,-9.969831508743454,13.489687185020497,5.910003662109318,-0.5112768429824825,-0.07299499511722729,-5.645962698838019,5.499972708603565,-2.8594788469776233,2.7134888567431688,-7.174184497070286,68.75558063521264,26.86427682767308,2.786483851860399,5,-2.1250076293945312,-1.7450027465820028,-9.937503814697237,-9.740005493164034,-2.360000610351534,2,-0.03554287658947353,-1.4222305110033568,233.25999450683597,-3.489809264305177,232.22999572753903,1.214914805048788,231.77999877929688,-0.03554287658947353
3813,2023-05-11,231.00999450683597,231.5200042724609,228.2700042724609,230.75,3818000.0,-0.0011242692991808578,4.078069307521057,-0.08580680250184668,44.476726456155966,45.33254651354129,-0.788364098423358,0.623426662458229,-6.239406127352936,-9.439556781904116,12.83794953040362,3.25,-0.6095997759090039,-0.24900436401364345,-5.787020466407199,5.289011738379912,-3.0180124152104213,2.5200036871831344,-6.271324064453154,49.46807323403008,10.329345980056964,2.7690080511967747,5,-1.864997863769588,-1.4849929809570597,-9.232494354248075,-9.479995727539091,-4.539993286132841,3,-0.03224967371713339,1.918529123653091,231.2700042724609,-1.4222305110033568,233.25999450683597,-3.489809264305177,232.22999572753903,-0.03224967371713339
3814,2023-05-12,231.3800048828125,232.72999572753903,229.82000732421875,232.0,3430300.0,0.0016017072194924875,1.7980838358496318,-2.3846469863252278,47.4060336485096,44.01062029059095,-1.5310112413739034,0.047951758396720834,-6.348516929788957,-9.518120261199385,11.836687209559562,2.909988403320284,-0.4593751881516823,0.2530059814453125,-5.1316450692160345,5.6376570321066595,-2.4393195438853468,2.9453315067759718,-6.037054813457047,47.55357496996112,7.075183751537139,2.6923255253306704,5,-2.235008239746122,-1.8550033569335938,-9.60250473022461,-9.850006103515625,-4.1300048828125,4,-0.022517100025587378,4.078069307521057,231.00999450683597,1.918529123653091,231.2700042724609,-1.4222305110033568,233.25999450683597,-0.022517100025587378
3815,2023-05-15,232.80999755859372,232.8300018310547,230.5500030517578,231.19000244140625,2843200.0,0.006180277662737099,1.7469804209945767,-2.612915928332303,56.476273366952576,44.90284249341369,-3.256420631755219,-1.5123480009678758,-7.647455032990052,-10.61234000502995,11.163119613564369,2.279998779296875,-0.5098778129702737,1.7164985656737883,-3.6145853271101487,7.047582458457725,-0.949043380718166,4.382040512065743,-6.899024639883976,69.41892885057337,23.152315841030983,2.6655419463919627,5,-3.6650009155273438,-3.2849960327148153,-10.932498931884737,-11.279998779296847,-4.419998168945284,0,-0.04041924213216408,1.7980838358496318,231.3800048828125,4.078069307521057,231.00999450683597,1.918529123653091,231.2700042724609,-0.04041924213216408
3816,2023-05-16,230.47000122070312,233.1000061035156,229.6300048828125,232.55999755859372,4289700.0,-0.010051099018209775,1.1892659446450273,-1.290125084771311,54.50312343398846,47.03603063917571,-0.4127055410226603,0.612538233112474,-5.296961890161953,-7.955391019725084,10.312153488093651,3.4700012207030966,-1.1124912956591402,-0.46699752807617756,-5.670508256718307,4.736513200565952,-3.0687528923972422,2.134757836244887,-4.025086823600333,33.63913160135833,-15.757051585922966,2.601755364321065,5,-1.3250045776367472,-0.9449996948242188,-8.59250259399414,-8.94000244140625,-0.9199981689453125,1,-0.030502879949936723,1.7469804209945767,232.80999755859372,1.7980838358496318,231.3800048828125,4.078069307521057,231.00999450683597,-0.030502879949936723
3817,2023-05-17,232.6499938964844,233.88999938964844,230.5500030517578,232.72999572753903,4990100.0,0.009458899918578512,1.783319664053609,0.03827845513613452,56.72083317133532,49.92071147751413,-1.7288688568313262,-1.645521545893871,-7.325497817706179,-9.825689048074338,9.482475016453437,3.4199981689453125,-1.54224234326864,1.7089958190918253,-3.4999196961966277,6.917911334380278,-0.8954619385524154,4.313453576736066,-5.703174509692161,77.93582614739739,24.618763436894312,2.6044577576442265,5,-1.5999984741211222,-3.124992370605497,-10.204994201660185,-11.119995117187528,-6.349990844726591,2,-0.02785298043215212,1.1892659446450273,230.47000122070312,1.7469804209945767,232.80999755859372,1.7980838358496318,231.3800048828125,-0.02785298043215212
3818,2023-05-18,233.6000061035156,234.1499938964844,231.1300048828125,232.3999938964844,6621900.0,0.004083439638747244,1.6260913409229225,-14.999809269512141,51.789409727343894,50.46271886572653,-1.5921760412048798,-2.8188145879432227,-8.078298316658646,-10.429395741543516,8.499077487258278,3.0199890136719034,-1.2250645730609335,2.70900802612303,-2.369590785266297,7.787606837512357,0.16970862042836643,5.248307431817693,-6.181396026415257,87.8320988987977,35.314001395318,2.5392994056946634,5,-2.0600051879882812,-4.07500457763669,-10.312507629394503,-12.070007324218722,-6.260009765624972,3,-0.02007706472117099,1.783319664053609,232.6499938964844,1.1892659446450273,230.47000122070312,1.7469804209945767,232.80999755859372,-0.02007706472117099
3819,2023-05-19,233.30999755859372,234.33999633789062,231.94000244140625,234.0,5399100.0,-0.001241474903015849,2.5036532121536133,-0.57499618534159,51.64069604641967,50.91831003353085,-1.1871556360544844,-2.726897394582352,-7.520102986291164,-9.803547079364506,7.285379817836659,2.399993896484375,-0.4188523244851865,2.4559997558593523,-2.5357334864008294,7.447732998119534,-0.03986686527073857,4.951866376989443,-5.447904232603776,78.13162106299791,26.694182953358258,2.4958666211300886,5,-1.7699966430664062,-3.7849960327148153,-8.877502441406222,-11.779998779296847,-5.349990844726534,4,-0.02931720204648669,1.6260913409229225,233.6000061035156,1.783319664053609,232.6499938964844,1.1892659446450273,230.47000122070312,-0.02931720204648669
3820,2023-05-22,231.27999877929688,233.8699951171875,231.17999267578125,233.30999755859372,3987800.0,-0.008700864945948239,-1.4125463577518371,2.9420168067225267,60.29694729065022,51.92477566916856,0.775462769292659,-0.8574216771530985,-5.115216156930842,-7.453447763453653,6.54161551022025,2.69000244140625,0.5485773502108486,0.5000007629394645,-4.416069290247833,5.416070816126762,-1.9580342636541843,2.9580357895331133,-3.001031199350706,35.03178110239282,-20.85140827431008,2.4580350265936515,5,0.26000213623044033,-1.7549972534179688,-5.564998626708984,-9.404998779296847,3.040008544921875,0,-0.017424761330713134,2.5036532121536133,233.30999755859372,1.6260913409229225,233.6000061035156,1.783319664053609,232.6499938964844,-0.017424761330713134
3821,2023-05-23,224.5800018310547,229.4900054931641,223.66000366210938,229.2700042724609,8537200.0,-0.028969201762387486,1.2729030339083738,2.3103474195342866,47.36645108401758,52.2973882472637,6.833315840940941,5.742410775925919,1.9433809401527355,-0.4483036117005952,6.755600504780163,7.6199951171875,0.5067261904446809,-5.949496459960926,-11.579596657299646,-0.319396262622206,-8.764546558630286,-3.134446361291566,10.229995727539034,8.614220972562734,-52.0092578221315,2.8150500986693627,5,4.4199981689453125,4.944999694824219,1.1850013732910156,-2.705001831054659,12.899993896484347,1,0.016964990326520324,-1.4125463577518371,231.27999877929688,2.5036532121536133,233.30999755859372,1.6260913409229225,233.6000061035156,0.016964990326520324
3822,2023-05-24,222.25,223.1000061035156,220.02999877929688,222.5500030517578,6730800.0,-0.010374930145416461,3.3856960687078357,0.06396650225790958,44.128976083331324,52.258749316949846,8.659962461951011,8.018868023314099,4.477224685335187,2.127375470677805,7.763122495386964,4.5500030517578125,0.32860553206668897,-7.984498596191401,-14.660664979453685,-1.3083322129291162,-11.322581787822543,-4.646415404560258,12.336997680664041,15.513638011558722,-48.28405044447021,3.338083191631136,5,4.93499755859375,5.5500030517578125,3.515003204345703,-0.3749999999999716,15.720001220703125,2,0.03284590799441078,1.2729030339083738,224.5800018310547,-1.4125463577518371,231.27999877929688,2.5036532121536133,233.30999755859372,0.03284590799441078
3823,2023-05-25,223.3800048828125,224.69000244140625,220.4900054931641,222.4499969482422,6827600.0,0.005084386424353271,1.3661934297000093,-3.0999949137887186,32.112457482716806,50.5594630763062,7.078168882887979,6.793772468447628,3.6422203655963017,1.256903119779139,8.63902528515855,4.199996948242159,-0.06895392313367665,-6.572994232177734,-13.908746956219005,0.7627584918635364,-10.240870594198384,-2.905117870157085,10.62471284179685,23.41024930157173,-37.39606574140738,3.6678763620206376,5,3.80499267578125,4.4199981689453125,2.384998321533203,-1.5050048828124716,16.069992065429688,3,0.013071886942061628,3.3856960687078357,222.25,1.2729030339083738,224.5800018310547,-1.4125463577518371,231.27999877929688,0.013071886942061628
3824,2023-05-26,225.00999450683597,226.2100067138672,223.33999633789062,223.82000732421875,5067300.0,0.0072969361106360875,-1.6697657253571605,1.2795451935224837,35.36090805250615,48.213311374701036,4.9724784068537815,4.801964448335383,2.2974371852317006,-0.0955330695983605,8.678849661939886,2.8700103759765625,-0.06385486464185419,-4.5570045471191065,-12.08735977131272,2.9733506770745066,-8.322182159215913,-0.7918269350223,8.435734459960884,35.98263761027916,-20.52922066905917,3.765177612096805,5,2.175003051757784,2.7900085449218466,0.7550086975097372,-3.1349945068359375,13.870010375976534,4,0.010355103719554393,1.3661934297000093,223.3800048828125,3.3856960687078357,222.25,1.2729030339083738,224.5800018310547,0.010355103719554393
3825,2023-05-30,221.63999938964844,225.47000122070312,219.75,225.00999450683597,6916000.0,-0.01497709079356091,1.6666619242397296,-2.831959172682583,28.481490523726734,45.32201882911641,7.365994798964238,7.7112101417247345,5.921293643976924,3.451888366496064,8.72021249939392,5.720001220703125,-0.163288719277773,-7.383499908447277,-15.560784856295072,0.7937850394005181,-11.472142382371175,-3.2948574345233794,11.269100369648413,19.404500243607785,-31.249430926914684,4.088642473923892,5,5.404998779296875,5.80999755859375,4.885002136230469,0.5250015258789062,14.80999755859375,1,0.028514741660452758,-1.6697657253571605,225.00999450683597,1.3661934297000093,223.3800048828125,3.3856960687078357,222.25,0.028514741660452758
3826,2023-05-31,221.02999877929688,221.52999877929688,216.13999938964844,219.9600067138672,20460600.0,-0.002752213553651739,4.2077488408435855,-0.3175055239613115,30.01561017561889,42.354771829592366,7.259527470344011,8.276960527692665,6.75880076348227,4.261520162079648,9.792525249057574,5.5,-0.4459524092621905,-7.696000671386713,-16.588019195752025,1.1960178529785992,-12.14200993356937,-3.249991409204057,11.089554994442153,48.56003806360501,0.18775370377729672,4.446009262182661,5,4.209999084472656,4.5500030517578125,7.305004119873047,1.1350021362304688,17.1300048828125,2,0.06012762348242262,1.6666619242397296,221.63999938964844,-1.6697657253571605,225.00999450683597,1.3661934297000093,223.3800048828125,0.06012762348242262
3827,2023-06-01,226.5,226.7100067138672,222.42999267578125,222.72999572753903,7003600.0,0.02474777745515455,1.042957497714833,3.5233946066198234,42.68570509409909,41.343249092565166,0.9224087175285831,3.0018190127490527,1.4620544368463584,-1.0810372456925563,10.403859231162174,5.6800079345703125,-1.0400942633422687,-2.251999664306652,-11.113198177916615,6.609198849303311,-6.682598921111634,2.1785995924983297,4.34118942301177,98.0131828916901,47.723168309190655,4.430599256804988,6,-1.2600021362304688,-1.0250015258789062,2.6950035095214844,-4.334999084472656,14.050003051757812,3,0.048476802329090685,4.2077488408435855,221.02999877929688,1.6666619242397296,221.63999938964844,-1.6697657253571605,225.00999450683597,0.048476802329090685
3828,2023-06-02,228.7899932861328,230.2700042724609,227.4199981689453,228.80999755859372,5895500.0,0.010110345634140483,-1.0652259245130518,-0.005306167053187656,46.04578197952479,40.72159197402129,-2.370970763137109,1.0151103503261822,-0.5629273452029224,-3.2425488587608413,10.237738868272817,3.770004272460909,-1.3913611062644122,-0.1215057373046875,-8.857776950927587,8.614765476318212,-4.489641344116137,4.246629869506762,-12.649993896484375,89.52575743177302,37.28311231356716,4.368135606811456,6,-3.7849960327148438,-3.3149948120117188,0.23751068115234375,-6.624992370605469,13.420013427734375,4,0.0401241671574748,1.042957497714833,226.5,4.2077488408435855,221.02999877929688,1.6666619242397296,221.63999938964844,0.0401241671574748
3829,2023-06-05,226.7700042724609,228.3300018310547,225.30999755859372,227.91000366210938,4858900.0,-0.008829009453860337,2.0505159485515967,56.98779557597865,40.941816565818556,38.57102189348443,-1.5379740070785886,2.7832153822691623,1.6218578896717588,-1.1442779826641356,10.518733440609893,3.479995727539091,-2.0829829399687583,-1.890995025634794,-10.568058215223573,6.786068163953985,-6.229526620429169,2.447536569159581,-10.347404785156215,75.2300156367437,24.120718978796383,4.338531594794384,6,-3.5650024414062216,-1.2950057983398153,2.2299995422363565,-4.605003356933565,16.539993286132812,0,0.05591565214483318,-1.0652259245130518,228.7899932861328,1.042957497714833,226.5,4.2077488408435855,221.02999877929688,0.05591565214483318
3830,2023-06-06,228.22000122070312,229.25,226.16000366210938,226.69000244140625,6020100.0,0.006394130268216891,-1.3861009320246498,-1.3421049109233916,46.53312593280862,38.47843021001677,-3.875197262892982,1.0723776579201854,0.40687287102980463,-2.522893650174666,10.52788900059893,3.089996337890625,-2.7061969251093956,-0.24049835205079262,-8.754103718264304,8.273107014162719,-4.497301035157534,4.016304331055949,-11.520453637695311,85.49184470380915,30.84366903701371,4.256802683106754,6,-5.0149993896484375,-2.7450027465820312,0.7800025939941406,-6.055000305175781,14.94000244140625,1,0.046709331369253926,2.0505159485515967,226.7700042724609,-1.0652259245130518,228.7899932861328,1.042957497714833,226.5,0.046709331369253926
3831,2023-06-07,225.2700042724609,227.5500030517578,221.0200042724609,227.0,8517200.0,-0.012926110474381192,3.614837140839091,-1.1307170639274147,38.89224451737507,37.89657114713274,-0.9130470669316537,3.576459961831432,3.53762462650252,0.45778527668076663,10.709318345719563,7.199996948242216,-3.450212505302318,-2.790995788574236,-11.103815615638155,5.521824038489683,-6.9474057021062094,1.3654141249577378,-8.299047555664032,45.94594594594595,-5.518703536511907,4.156409913531965,6,-2.0650024414062216,0.20499420166018467,3.7299995422363565,-3.1050033569335653,18.720001220703182,2,0.04962930023412815,-1.3861009320246498,228.22000122070312,2.0505159485515967,226.7700042724609,-1.0652259245130518,228.7899932861328,0.04962930023412815
3832,2023-06-08,223.0500030517578,225.13999938964844,222.41000366210938,225.08999633789062,6248200.0,-0.00985484608957543,1.5513986038917054,1.1791897827601525,34.70569627953387,38.18470879122353,1.600699186505551,5.427326027087588,5.964022804344609,2.704812331008611,11.366444687618756,2.860000610351534,-4.396842838572724,-4.599996948242193,-13.05636279716515,3.8563689006807635,-8.828179872703657,-0.37181402378072903,-5.813065383847658,21.945932749155713,-23.889122305566378,4.2281829244614775,6,0.154998779296875,2.4249954223632812,5.950000762939453,-0.8850021362304688,17.720001220703097,3,0.06774266040626475,3.614837140839091,225.2700042724609,-1.3861009320246498,228.22000122070312,2.0505159485515967,226.7700042724609,0.06774266040626475
3833,2023-06-09,223.55999755859372,225.17999267578125,222.75999450683597,223.63999938964844,6385000.0,0.0022864581925945426,-1.8809365945814025,0.039216712916920575,35.95504037363196,38.25072349357084,1.2504162989500855,4.564608983816157,5.5748602285025015,2.226041612516809,12.205950260251408,2.419998168945284,-4.524054885331452,-3.717502593994169,-12.206957603093656,4.771952415105318,-7.962230098543898,0.5272249105555602,-6.062398558592548,30.862631892183423,-10.437388875879044,4.244727504549742,6,-0.3549957275390341,1.9150009155273722,5.367504119873075,-1.3949966430663778,17.86000061035159,4,0.07599752048087716,1.5513986038917054,223.0500030517578,3.614837140839091,225.2700042724609,-1.3861009320246498,228.22000122070312,0.07599752048087716
3834,2023-06-12,226.1699981689453,226.4499969482422,223.6300048828125,224.41000366210938,8621100.0,0.011674721054098836,1.431035956933236,-21.999427808498766,42.75998016225616,39.837222342296336,-1.3161396805561765,1.627729309467469,3.1488150014719736,-0.28071759392599915,12.715743395910323,2.889999389648466,-4.28272517539574,-0.8470016479492131,-9.123478488706581,7.429475192808155,-4.985240068327897,3.291236772429471,-8.416951063494935,62.575900000185534,19.63685792096087,4.138238420378683,6,-2.964996337890625,-0.6949996948242188,2.6100006103515625,-4.004997253417969,13.449996948242188,0,0.07092014270142166,-1.8809365945814025,223.55999755859372,1.5513986038917054,223.0500030517578,3.614837140839091,225.2700042724609,0.07092014270142166
3835,2023-06-13,223.3999938964844,227.1499938964844,222.6300048828125,225.6199951171875,6868700.0,-0.012247443493330845,-1.4042627448115923,-1.261368266821551,48.11860800396266,41.84866654544564,1.9330558611931963,3.854221436896893,5.974441974930329,2.562300027296601,13.293126742162558,4.519989013671903,-3.853904804037967,-3.1465057373046648,-11.099946936274222,4.806935461664892,-7.1232263367894575,0.830214862180128,-5.396607647693827,36.447014838182746,-10.386349596747813,3.9767205994847816,6,2.2450103759765057,2.0750045776366903,5.420009613037081,-1.2349929809570597,15.850006103515597,1,0.08912266878277042,1.431035956933236,226.1699981689453,-1.8809365945814025,223.55999755859372,1.5513986038917054,223.0500030517578,0.08912266878277042
3836,2023-06-14,223.44000244140625,225.47000122070312,222.5800018310547,223.7400054931641,9160700.0,0.00017908928386267675,-1.8613794822598069,0.1351364354938629,52.04678945793725,42.88878703031655,2.5377264104850212,3.4367425877811684,5.877545829144765,2.5340069422489933,14.148470121406001,2.8899993896484375,-3.604750157653939,-2.7549972534179688,-10.59896568732853,5.088971180492592,-6.676981470373249,1.1669869635373118,-5.191283832142261,21.72997682204468,-27.864472144037766,3.921984216955281,6,2.205001831054659,2.0349960327148438,5.7924957275390625,-1.2750015258789062,17.30000305175784,2,0.08825635967254519,-1.4042627448115923,223.3999938964844,1.431035956933236,226.1699981689453,-1.8809365945814025,223.55999755859372,0.08825635967254519
3837,2023-06-15,226.1699981689453,227.1100006103516,221.3699951171875,222.0200042724609,12534000.0,0.012218025857992698,-1.1064193161838098,-13.83317226997488,54.5484125021704,43.83352375505495,-0.2726778399357386,0.20700371492483782,3.164411086731377,-0.16620378847966322,14.710417972613646,5.740005493164091,-2.7318942201370646,0.29899826049805256,-6.933842070632835,7.53183859162894,-3.317421905067391,3.9154184260634963,-7.680853846417392,83.04505303618247,28.89348943639854,3.616420165565446,6,-1.0349960327148438,-0.6949996948242188,3.1100006103515625,-4.004997253417969,12.520004272460938,3,0.07879032351102344,-1.8613794822598069,223.44000244140625,-1.4042627448115923,223.3999938964844,1.431035956933236,226.1699981689453,0.07879032351102344
3838,2023-06-16,228.91000366210938,229.8000030517578,226.0800018310547,226.4499969482422,13628500.0,0.012114805302855913,-1.325002980235081,0.5927735739445642,56.13595213596744,45.52176104062705,-3.345706385588187,-3.059228734196836,0.4570121562310021,-2.8555585374608654,15.012576234918123,3.720001220703125,-1.7628543980394227,3.273503875732416,-3.1646979387758734,9.711705690240706,0.05440296847828563,6.492604782986547,-10.185242140582801,89.44248455569452,31.629780680767155,3.2191009072541434,6,-3.5,-3.6700057983398438,0.42499542236328125,-6.745002746582031,8.190002441406222,4,0.051810757156152576,-1.1064193161838098,226.1699981689453,-1.8613794822598069,223.44000244140625,-1.4042627448115923,223.3999938964844,0.051810757156152576
3839,2023-06-20,226.47000122070312,229.57000732421875,226.17999267578125,227.0,12312300.0,-0.010659221538469321,-5.108047177851703,-0.21544607025226556,57.828206263277245,46.776769966234674,-1.0646991365429415,-1.2205121133050625,2.9722188273167376,-0.39470636317577146,15.282081076774565,3.3900146484375,-1.5750268484646028,1.1755012512207088,-4.182473257201593,6.533475759643011,-1.503486002990428,3.8544885054318456,-7.514334844157872,60.498236100125084,-2.083089146160603,2.678987254211151,6,-1.05999755859375,-1.2300033569335938,2.8649978637695312,-4.305000305175781,7.970001220703125,1,0.06601314464458752,-1.325002980235081,228.91000366210938,-1.1064193161838098,226.1699981689453,-1.8613794822598069,223.44000244140625,0.06601314464458752
3840,2023-06-21,227.25,228.6300048828125,224.97999572753903,226.1199951171875,7032100.0,0.0034441593813423488,-1.1407655339675304,-2.132089595209305,60.0257953314582,49.12494227891058,-2.231420172329649,-2.4431711979790407,2.2638542078881017,-1.1460745305373905,15.8927228559479,3.650009155273466,-1.666582300884528,2.1569999694824276,-2.512006942063323,6.826006881028178,-0.17750348629044765,4.491503425255303,-8.068046865536445,69.75088194993747,5.173056707694357,2.3345034557728814,6,-1.6650009155273438,-2.0100021362304688,2.0849990844726562,-5.084999084472656,8.5,2,0.05443342185781086,-5.108047177851703,226.47000122070312,-1.325002980235081,228.91000366210938,-1.1064193161838098,226.1699981689453,0.05443342185781086
3841,2023-06-22,228.38999938964844,228.92999267578125,225.5,226.3600006103516,6275500.0,0.005016498964349525,1.2057934607685363,1.7964513341255015,53.54065248648633,51.21771519079418,-3.221031898746901,-3.4605227614960654,1.1450920734586134,-2.3579824464692365,15.465648477397743,3.42999267578125,-1.3710849964473084,3.1064994812011832,-1.7802054654006838,7.99320442780305,0.6631470079002497,5.549851954502117,-8.986285232424933,83.27399365394258,21.97848685849476,2.443352473300934,6,-2.8050003051757812,-3.1500015258789062,0.9449996948242188,-6.224998474121094,9.339996337890597,3,0.04755024580486866,-1.1407655339675304,227.25,-5.108047177851703,226.47000122070312,-1.325002980235081,228.91000366210938,0.04755024580486866
3842,2023-06-23,229.5500030517578,229.97999572753903,226.38999938964844,227.22000122070312,5422500.0,0.005079047529267466,1.2507904467160211,1.1477848434282094,51.48671721091277,52.94345706160317,-3.757152017768732,-4.264215909129575,0.04087512649431346,-3.5465162301809983,14.24988448815191,3.5899963378905966,-1.390498665879079,3.901502990722662,-1.1198384114480575,8.922844392893381,1.3908322896373022,6.412173691808022,-9.928963092229566,91.40014648437557,32.284473205124684,2.5106707010853557,6,-3.8750076293945312,-4.310005187988281,-0.21500396728515625,-7.385002136230469,10.229995727539062,4,0.04874755954101739,1.2057934607685363,228.38999938964844,-1.1407655339675304,227.25,-5.108047177851703,226.47000122070312,0.04874755954101739
3843,2023-06-26,226.3000030517578,230.1000061035156,226.1999969482422,229.44000244140625,5165400.0,-0.014158135294240037,-1.335326715123035,-1.3476381639696395,49.12280501905217,53.65043760124717,-0.08672890229246377,-0.8266218489226276,3.1527255465318262,-0.36195813149169,13.434989947594882,3.900009155273409,-0.9441112846558042,0.5055030822753963,-4.406736118236154,5.417742282786946,-1.9506165179803645,2.961622682531157,-6.465983805970922,25.78134080376756,-30.003172034151998,2.4561196002557732,6,-0.56500244140625,-1.0600051879882812,3.9874954223632812,-4.135002136230469,11.259994506835909,0,0.054750327983047686,1.2507904467160211,229.5500030517578,1.2057934607685363,228.38999938964844,-1.1407655339675304,227.25,0.054750327983047686
3844,2023-06-27,227.33999633789062,228.6100006103516,226.5200042724609,227.47999572753903,4628500.0,0.004595639735342605,-1.34833223320445,0.044585801548223794,48.332060803775946,53.674154579004195,-1.054160874304955,-1.7740643140263614,1.9409426541240293,-1.4730273157802003,12.991212393401682,2.3099975585937784,-0.07082142565479899,1.4289962768554574,-3.515317013798608,6.373309567509523,-1.0431603684715753,3.90115292218249,-7.297257391570241,46.09366850944042,-5.687977778274799,2.4721566453270305,6,-1.6049957275390625,-2.0999984741210938,3.1925048828125,-5.174995422363281,11.419998168945341,1,0.042931335985062935,-1.335326715123035,226.3000030517578,1.2507904467160211,229.5500030517578,1.2057934607685363,228.38999938964844,0.042931335985062935
3845,2023-06-28,227.9600067138672,228.05999755859372,226.0200042724609,227.5,5324500.0,0.0027272384356646917,5.181906457356091,-3.28577656675816,55.59251641032351,54.06812424038045,-1.0720470116290812,-1.9987982690989838,1.170214069936435,-2.1398339155643384,11.910244460045652,2.0399932861328125,0.7868117660995608,1.7330062866211051,-2.857131149714064,6.323143722956274,-0.5620624315464795,4.02807500478869,-7.712722461023986,53.47833586540472,0.9189175596476176,2.2950687181675837,6,-2.225006103515625,-2.9550094604492188,2.5724945068359375,-5.795005798339844,11.029998779296903,2,0.028426020076726344,-1.34833223320445,227.33999633789062,-1.335326715123035,226.3000030517578,1.2507904467160211,229.5500030517578,0.028426020076726344
3846,2023-06-29,234.32000732421875,234.6999969482422,228.6000061035156,228.7899932861328,7118900.0,0.0278996333700523,-1.0642987527012655,12.021594188476465,69.98935295521804,55.783784290719076,-6.399380584386137,-7.707249152351977,-5.273577353854876,-8.51922413266675,10.505451179683794,6.739990234375,1.3655663003406175,7.428506469726557,2.2023337501487674,12.654679189304346,4.815420109937662,10.041592829515452,-13.872268670983203,95.62223566059363,37.57150160613453,2.61308635978889,6,-4.480010986328125,-8.900009155273438,-3.787506103515625,-12.155006408691406,7.189987182617216,3,0.0061027340008683595,5.181906457356091,227.9600067138672,-1.34833223320445,227.33999633789062,-1.335326715123035,226.3000030517578,0.0061027340008683595
3847,2023-06-30,237.47999572753903,238.27999877929688,235.9499969482422,236.2700042724609,6879100.0,0.013485781429444677,-1.5189125880471237,0.2188044093097692,72.56808193036477,57.60957649009656,-8.701372110168592,-10.543012606683419,-8.449159794963322,-11.66940643984637,10.56045494590212,3.959991455078125,2.0462297381187113,10.039495086669888,2.9957054129035896,17.083284760436186,6.517600249786739,13.561389923553037,-16.46216674250323,93.47468670306685,30.66357980479897,3.521894836883153,6,-5.849998474121065,-10.269996643066378,-8.217494964599581,-15.31499481201169,1.8099975585937784,4,0.0010527202480112852,-1.0642987527012655,234.32000732421875,5.181906457356091,227.9600067138672,-1.34833223320445,227.33999633789062,0.0010527202480112852
3848,2023-07-03,237.97000122070312,238.3999938964844,235.41000366210938,237.0,3087400.0,0.002063354817162244,2.267772867505975,0.8016595626623623,70.54316901277502,59.022350128929645,-8.684313523341189,-10.867178062575135,-9.014829875030102,-12.176675242969509,11.32257918602993,2.9899902343750284,2.6691417824262658,10.07050018310548,1.603763455411496,18.537236910799464,5.837131819258502,14.303868546952458,-15.916442048011646,96.52671214726325,32.29432531196028,4.233368363846992,7,-6.280006408691406,-10.700004577636719,-10.477500915527344,-15.805000305175781,1.789993286132841,0,0.007605990458079193,-1.5189125880471237,237.47999572753903,-1.0642987527012655,234.32000732421875,5.181906457356091,227.9600067138672,0.007605990458079193
3849,2023-07-05,239.4499969482422,240.0,233.9900054931641,234.41000366210938,7601200.0,0.006219253351040788,-1.044219425925984,5.195862828378166,79.25628583491918,61.159071295980866,-9.084836443870586,-11.961801245636877,-10.537121594697055,-13.647620065800766,11.855837733428931,6.009994506835909,3.0965867902613695,10.916496276855469,1.0265138011872352,20.806478752523702,5.971505039021366,15.861487514689571,-16.088722997647267,96.06578526576824,27.148917978510738,4.944991237834116,7,-6.6999969482421875,-11.379997253417969,-11.957496643066406,-17.284996032714844,0.7100067138671875,2,-0.007893085879040473,2.267772867505975,237.97000122070312,-1.5189125880471237,237.47999572753903,-1.0642987527012655,234.32000732421875,-0.007893085879040473
3850,2023-07-06,238.8800048828125,239.6000061035156,236.69000244140625,238.2700042724609,6441800.0,-0.002380422103546276,1.8390237366858468,0.12103202836201483,77.61088547936953,63.83354162852344,-7.478033673188008,-11.122496864011282,-9.97533373704016,-13.058227754914526,12.612281858952478,2.9100036621093466,3.286156378212297,9.813504028320324,-1.1012461276121996,20.728254184252847,4.356128950354076,15.270879106286571,-13.854858327277071,90.17547616816803,14.658179358195014,5.457375077966259,7,-5.870002746582031,-10.810005187988281,-11.387504577636719,-16.715003967285156,1.1599884033203125,3,-0.0005023876989428411,-1.044219425925984,239.4499969482422,2.267772867505975,237.97000122070312,-1.5189125880471237,237.47999572753903,-0.0005023876989428411
3851,2023-07-07,236.4499969482422,238.44000244140625,236.1300048828125,236.72999572753903,5729200.0,-0.010172504541610339,-4.0218271080740395,-0.45901393301141363,68.58278636705161,65.73310486809441,-4.229229384834156,-8.234135122543108,-7.479741916887178,-10.588423481421046,12.490288807687756,2.75,3.5886782197956677,6.824496459960926,-4.411994175446239,18.06098709536809,1.2062511422573436,12.442741777664509,-9.927365048260299,40.93167559937109,-32.24404917375115,5.618245317703576,7,-3.4399948120117188,-8.379997253417969,-9.202499389648438,-14.284996032714844,6.449996948242216,4,0.010742265078049096,1.8390237366858468,238.8800048828125,-1.044219425925984,239.4499969482422,2.267772867505975,237.97000122070312,0.010742265078049096
3852,2023-07-10,238.16000366210938,239.1000061035156,236.5,237.00999450683597,4858900.0,0.007232001420754974,-1.3963210114405593,-4.1071934604907785,67.36762730744019,67.76030734458197,-5.128818603498246,-9.227179433533621,-9.056519435018004,-12.275111166998443,12.40864118192647,2.650009155273409,3.8440547624608428,7.779003143310547,-3.62657167560738,19.184577962228474,2.0762157338515976,13.481790552769496,-10.289634952125681,69.38439235181048,-1.6620794865679187,5.702787409458962,7,-5.150001525878906,-7.650001525878906,-12.750003814697266,-12.94000244140625,1.6699981689453125,0,0.01406613534268919,-4.0218271080740395,236.4499969482422,1.8390237366858468,238.8800048828125,-1.044219425925984,239.4499969482422,0.01406613534268919
3853,2023-07-11,240.5500030517578,240.6999969482422,238.1199951171875,238.80999755859372,3857100.0,0.010035267689360916,1.5294218844666512,1.5130362094816654,76.48608137905458,70.88853185294627,-5.905956733568274,-10.834560876882335,-11.310495361626124,-14.635800217257724,12.443231639481095,2.5800018310546875,4.402947372327617,9.319502258300787,-2.4713364450629456,21.11034096166452,3.424082906618935,15.214921609982639,-11.466671212772496,97.76461866623004,24.33528462975434,5.895419351681861,7,-7.19000244140625,-9.69000244140625,-15.1925048828125,-14.694999694824219,-1.260009765625,1,-0.005238036789190548,-1.3963210114405593,238.16000366210938,-4.0218271080740395,236.4499969482422,1.8390237366858468,238.8800048828125,-0.005238036789190548
3854,2023-07-12,242.2100067138672,243.9499969482422,241.22999572753903,241.5500030517578,6116000.0,0.006900867350029483,-3.1845583229651884,0.3793112520059921,77.23962683212392,73.29376634425742,-5.8500192907017095,-11.838225571195181,-12.932306769805422,-16.249038555919498,12.986859506672188,3.399993896484375,5.057375940572371,10.177505493164062,-2.324622216689761,22.679633203017886,3.9264416382371508,16.428569348090974,-11.732675061771033,77.74946291739757,3.6955904035795726,6.251063854926908,7,-5.935005187988281,-9.725006103515625,-16.970008850097656,-16.355003356933594,-4.8400115966796875,2,-0.010115239416699784,1.5294218844666512,240.5500030517578,-1.3963210114405593,238.16000366210938,-4.0218271080740395,236.4499969482422,-0.010115239416699784
3855,2023-07-13,243.30999755859372,244.2700042724609,243.1499938964844,243.7899932861328,5819600.0,0.0045414756378170384,-1.800015258730912,-0.7272622185231854,77.20641715039032,74.09566236594324,-5.077595073334294,-11.984585434451418,-13.973443547344885,-17.246054482219563,13.399330906304229,2.0599975585937216,6.15692613564579,10.281996154785134,-2.493651038266421,23.057643347836688,3.8941725582593563,16.66981975131091,-10.946492765037135,88.20630484213522,14.68591530188867,6.38782359652578,7,-4.179992675781222,-10.664993286132812,-18.96999740600583,-17.454994201660128,-5.139999389648409,3,-0.01294642196412732,-3.1845583229651884,242.2100067138672,1.5294218844666512,240.5500030517578,-1.3963210114405593,238.16000366210938,-0.01294642196412732
3856,2023-07-14,243.16000366210938,244.7400054931641,241.9600067138672,244.72999572753903,4940600.0,-0.0006164723931996186,2.496828306286678,3.27084591664787,75.76676748680532,74.45107187221441,-3.958004203090667,-10.83709234291615,-13.586849418159062,-16.956666956970537,13.674784538264568,2.7799987792969034,7.324838861331472,9.14600219726563,-3.557626285289814,21.849630679821075,2.7941879559879226,15.497816438543339,-8.891458951928087,80.82523327969277,9.171329970953892,6.3518142412777205,7,-3.794998168945284,-10.279998779296875,-18.820003509521484,-17.30500030517578,-3.6999969482421875,4,-0.012831100217912783,-1.800015258730912,243.30999755859372,-3.1845583229651884,242.2100067138672,1.5294218844666512,240.5500030517578,-0.012831100217912783
3857,2023-07-17,243.9900054931641,245.3699951171875,243.0,243.1100006103516,4328100.0,0.0034133978390955555,-3.3090581217919817,-0.5605154969822534,86.86954906729909,76.26511410049486,-4.210195665450527,-10.818271141615696,-14.133490217361555,-17.594090131227432,14.427332425281097,2.3699951171875,8.37125301128225,9.085003662109415,-3.8005653739828347,21.970572698201664,2.64221914406329,15.52778818015554,-7.836597842045904,80.96566035829781,3.3642255334645057,6.442784518046121,7,-4.31000518798831,-10.620010375976591,-19.6500053405762,-18.135002136230497,-3.419998168945341,0,-0.004467443633506596,2.496828306286678,243.16000366210938,-1.800015258730912,243.30999755859372,-3.1845583229651884,242.2100067138672,-0.004467443633506596
3858,2023-07-18,240.7700042724609,243.17999267578125,237.67999267578125,243.1000061035156,7674700.0,-0.013197266888841486,3.417715080614914,-2.647714662227771,75.6591686554014,75.86543441388179,-0.6160270184346643,-7.024332323679772,-10.649452294161506,-14.188699164130611,15.26887133656679,6.310012817382841,8.415475791581144,5.272002410888632,-7.543327590338691,18.087332412115956,-1.1356625897250296,11.679667411502294,4.599990844726591,40.1821926614967,-39.69437466266794,6.407665000613662,7,-0.02000427246090908,-7.400009155273409,-16.43000411987302,-14.915000915527315,1.5299987792969034,1,-0.00390415095205332,-3.3090581217919817,243.9900054931641,2.496828306286678,243.16000366210938,-1.800015258730912,243.30999755859372,-0.00390415095205332
3859,2023-07-19,241.4199981689453,242.58999633789062,240.1199951171875,241.25,4835500.0,0.002699646488143248,-1.0329161774032514,-0.072960530193387,75.6870245457012,75.65167208791863,-1.0696768597186974,-6.847982859472552,-11.221642753726314,-14.665365062929084,16.15588805630771,2.470001220703125,8.098050845846956,5.174496459960949,-7.1585602636074555,17.507553183529353,-0.9920319018232533,11.341024821745151,3.9499969482421875,48.63464636924274,-33.15260931232104,6.166528361784206,7,-0.6699981689453125,-8.050003051757812,-17.079998016357422,-15.564994812011719,-1.9499969482421875,2,-0.008822818734850357,3.417715080614914,240.7700042724609,-3.3090581217919817,243.9900054931641,2.496828306286678,243.16000366210938,-0.008822818734850357
3860,2023-07-20,239.6199951171875,241.6100006103516,239.07000732421875,241.16000366210938,4695000.0,-0.007455898705202468,1.0819596267853764,-9.058971367022709,62.24582181049469,74.94756491496786,0.9457927634859971,-4.293884187241247,-9.377655285561275,-12.675513159135733,16.715883570258395,2.539993286132841,7.8370566721973205,2.7559936523437614,-8.899704610763024,14.411691915450547,-3.0718554792096313,8.583842783897154,5.596199951171883,25.22759200907987,-52.545502400590436,5.827849131553386,7,1.31500244140625,-6.25,-15.27999496459961,-13.764991760253906,2.95001220703125,3,-0.009389867481215952,-1.0329161774032514,241.4199981689453,3.417715080614914,240.7700042724609,-3.3090581217919817,243.9900054931641,-0.009389867481215952
3861,2023-07-21,239.25,240.3500061035156,238.72999572753903,239.7400054931641,5426800.0,-0.0015440911640389743,-1.1176411923686023,0.31818361968176545,54.694973825295335,73.53949230584065,1.9609522024048829,-3.23439833170616,-9.00027328354929,-12.128667078132708,17.34857565021506,1.6200103759765625,7.183768964593838,1.8429985046386719,-9.143116959214808,12.829113968492152,-3.650059227288068,7.336056236565412,5.815471020507829,20.416213599168206,-53.08342703875067,5.493057731926741,7,2.274993896484375,-5.8800048828125,-13.689998626708984,-13.394996643066406,4.5800018310546875,4,-0.00451411423638326,1.0819596267853764,239.6199951171875,-1.0329161774032514,241.4199981689453,3.417715080614914,240.7700042724609,-0.00451411423638326
3862,2023-07-24,240.7400054931641,241.27999877929688,238.19000244140625,239.67999267578125,6010000.0,0.006227818153246023,1.8878478684036022,-2.1632672126552435,56.977343954787884,71.37185481425547,0.9782839420746541,-4.050778807860155,-10.401272448151104,-13.424815282863676,18.372190489849046,3.089996337890625,6.630286805209835,2.7735038757324446,-7.653340679538559,13.200348431003448,-2.4399184019030713,7.9869261533679605,4.177755960449218,55.63659667968802,-14.33269386964681,5.213422277635508,7,0.7849884033202841,-7.370010375976591,-15.180004119873075,-14.885002136230497,4.599990844726534,0,-0.005316934244787408,-1.1176411923686023,239.25,1.0819596267853764,239.6199951171875,-1.0329161774032514,241.4199981689453,-0.005316934244787408
3863,2023-07-25,238.69000244140625,240.8000030517578,238.55999755859372,240.0200042724609,4997500.0,-0.008515423298916747,-1.8175964223678132,-1.2547035368293167,48.139092617570036,68.13846212374948,3.0583138776993906,-1.0803447882543082,-8.275866990406996,-11.165679408712691,19.403349229120376,2.240005493164091,6.534300294237994,0.10400085449219887,-8.759363428592394,8.967365137576792,-4.327681287050098,4.535682996034495,6.083003636650432,11.363652126870072,-53.02003106845256,4.431682141542299,7,2.834991455078125,-3.5150070190429688,-13.385002136230469,-12.834999084472656,7.539993286132784,1,0.007876345316448763,1.8878478684036022,240.7400054931641,-1.1176411923686023,239.25,1.0819596267853764,239.6199951171875,0.007876345316448763
3864,2023-07-26,237.1000061035156,238.8500061035156,227.67999267578125,231.4199981689453,7551400.0,-0.006661344512244316,1.4335520202918537,-4.270676777990731,45.848883916497954,64.65429176442811,4.299351338655924,1.3474206297747173,-6.639317873930111,-9.384849797226934,20.829171371410872,11.170013427734347,6.348447256235289,-1.9739959716797273,-9.143066739535698,5.195074796176243,-5.558531355607727,1.6105394122482721,7.531139706495566,67.62389132856512,6.234076800091316,3.5845353839279874,7,-0.5750122070312216,-1.9250106811523153,-11.775005340576143,-11.245002746582003,8.579986572265653,2,0.021931660963230515,-1.8175964223678132,238.69000244140625,1.8878478684036022,240.7400054931641,-1.1176411923686023,239.25,0.021931660963230515
3865,2023-07-27,234.44000244140625,238.66000366210938,232.9600067138672,237.4199981689453,8160100.0,-0.011218910137640425,1.087908402663857,-0.5246464022350897,45.362264243943514,61.27601362633234,6.223272340796285,4.761927104052688,-4.008811081795926,-6.622748653651058,22.195909215054822,5.6999969482421875,5.602115482332806,-4.957999420166004,-10.386627761738623,0.4706289214066146,-7.672313590952314,-2.243685249379695,9.513097243235705,49.7059318515859,-13.682150470767503,2.714314170786304,7,2.084991455078125,0.7349929809570312,-9.115001678466797,-8.584999084472656,13.669998168945341,3,0.021455377610115844,1.4335520202918537,237.1000061035156,-1.8175964223678132,238.69000244140625,1.8878478684036022,240.7400054931641,0.021455377610115844
3866,2023-07-28,235.75,235.8800048828125,233.7100067138672,234.5800018310547,6794800.0,0.005587773182698097,2.0349456341965704,-0.39261739811671453,44.33473223573303,56.549922867269444,4.192515428463054,3.7571869005393523,-5.2582547685283885,-7.869576680059197,22.745039166313706,2.1699981689453125,4.65842968413466,-3.719501495361328,-8.89845022113468,1.4594472304120245,-6.308975858248004,-1.1300271324746518,7.552175404287539,59.33826251837224,-3.1553655931433653,2.5894743628866737,7,-0.32000732421875,-0.31500244140625,-10.337501525878906,-9.894996643066406,9.589996337890625,4,0.028928981226802764,1.087908402663857,234.44000244140625,1.4335520202918537,237.1000061035156,-1.8175964223678132,238.69000244140625,0.028928981226802764
3867,2023-07-31,237.72999572753903,238.4199981689453,236.0,236.0,4799600.0,0.008398709342689381,-1.7976926537128342,1.4786311410200992,43.240629663223764,52.94786297924971,1.3758382214963945,1.893986533767702,-7.2237188430781885,-9.717085565619243,22.381403096606533,2.6699981689453125,3.6189662406183345,-1.7520057678222827,-6.911907728559385,3.4078961929148193,-4.331956748190834,0.8279452125462683,4.947292367608242,76.6005724367404,17.80144235739398,2.5799509803685536,7,-2.5950012207030966,-2.0349960327148153,-12.31749725341794,-11.87499237060544,8.430007934570341,0,0.025659387595778238,2.0349456341965704,235.75,1.087908402663857,234.44000244140625,1.4335520202918537,237.1000061035156,0.025659387595778238
3868,2023-08-01,239.77999877929688,240.72999572753903,237.0,237.13999938964844,4627300.0,0.008623241023851813,-1.5547931962479882,1.526014976582577,44.28233016596551,49.45845249261241,-0.9268316886738432,-0.014190959024176664,-9.265695834646635,-11.605688337544052,21.943479060352526,3.729995727539034,2.656469819165949,0.20749740600587074,-4.904009677419253,5.319004489430995,-2.3482561357066913,2.763250947718433,2.297397499075771,92.7203316008865,34.81802003155855,2.5557535417125687,8,-5.135002136230469,-4.084999084472656,-14.322502136230469,-13.924995422363281,7.3600006103515625,1,0.023187912198262106,-1.7976926537128342,237.72999572753903,2.0349456341965704,235.75,1.087908402663857,234.44000244140625,0.023187912198262106
3869,2023-08-02,237.55999755859372,238.7899932861328,236.7899932861328,238.6300048828125,4868200.0,-0.009258492084431635,1.8777306957648143,-0.4053058983325253,37.14796322064892,46.6698015381851,0.7689058699890836,2.16811675440826,-7.053950409334476,-9.200748957379659,21.20292078944391,2.9900054931640625,1.248829758625675,-1.9180038452148835,-7.108322901200808,3.2723152107710405,-4.5131633732078456,0.6771556827780785,3.9415025756752584,59.20202508179258,4.920927371600705,2.59515952799296,8,-3.080001831054659,-1.8649978637695028,-12.072498321533175,-11.704994201660128,9.729995727539091,2,0.036496035772213276,-1.5547931962479882,239.77999877929688,-1.7976926537128342,237.72999572753903,2.0349456341965704,235.75,0.036496035772213276
3870,2023-08-03,238.75999450683597,239.0500030517578,235.25,236.0,5033800.0,0.005051342652696578,1.275443028722058,-2.5794164622667997,40.606299104865585,45.104393235915126,-0.6324165050246506,1.0104755462090793,-8.182986359724993,-10.145159506135002,20.54589517816961,3.8000030517578125,0.3028005746591873,-0.7120063781738111,-5.905512859791628,4.481500103444006,-3.3087596189827195,1.8847468626350974,2.1886453290935037,71.93726063008968,20.145758422742176,2.596753240808909,8,-4.279998779296903,-3.064994812011747,-13.272495269775419,-12.904991149902372,8.460006713867159,3,0.0289830722405513,1.8777306957648143,237.55999755859372,-1.5547931962479882,239.77999877929688,-1.7976926537128342,237.72999572753903,0.0289830722405513
3871,2023-08-04,238.9900054931641,241.91000366210938,237.83999633789062,238.0,5167700.0,0.0009633564735298528,-5.213690843651357,0.35869835635978303,39.04470114982506,43.11187736869703,-1.0093277551363542,1.0335005570378257,-8.121906565408125,-10.088986717574386,19.773370027795927,4.07000732421875,-0.7444350830319024,-0.6089958190917741,-5.612082236450135,4.394090598266587,-3.1105390277709546,1.8925473895874063,-11.310012817382841,56.15620775769282,7.722294940704188,2.501543208679177,8,-4.195007324218778,-2.465011596679716,-13.620006561279325,-13.135002136230497,8.309997558593722,4,0.03816057118525973,1.275443028722058,238.75999450683597,1.8777306957648143,237.55999755859372,-1.5547931962479882,239.77999877929688,0.03816057118525973
3872,2023-08-07,241.50999450683597,242.17999267578125,239.2100067138672,239.22000122070312,5649800.0,0.010544328029416183,-1.5714361206708634,2.313111696798717,51.67267268924501,43.50449737666092,-3.809183967784037,-1.2887207644529042,-10.24040622942104,-12.372135341101796,18.801019173515254,3.189987182617159,-1.1302848836569126,1.7434936523437727,-3.281008604073122,6.767995908760668,-0.7687574758646747,4.25574478055222,-13.545401611328145,90.33190653596539,39.166561482131996,2.512251128208452,8,-6.580001831054716,-4.985000610351591,-13.879997253417997,-15.654991149902372,6.320007324218722,0,0.015858564523905327,-5.213690843651357,238.9900054931641,1.275443028722058,238.75999450683597,1.8777306957648143,237.55999755859372,0.015858564523905327
3873,2023-08-08,239.2899932861328,241.3600006103516,237.38999938964844,240.4199981689453,5080600.0,-0.009192171219399858,1.637866006975393,-0.493453360608215,45.50442240755201,43.46622387566693,-1.670829280204714,0.8770083416798684,-7.672863434801172,-9.889233571621105,17.612785015429246,4.119995117187528,-1.338426128618039,-0.4135070800781193,-5.428233003881616,4.601218843725377,-2.9208700419798674,2.093855881823629,-10.756784399414045,58.29722302956641,6.5303747663757505,2.507362961901749,8,-1.7199935913085938,-2.7649993896484375,-9.8699951171875,-12.079994201660156,2.2100067138671875,1,0.028709977720471125,-1.5714361206708634,241.50999450683597,-5.213690843651357,238.9900054931641,1.275443028722058,238.75999450683597,0.028709977720471125
3874,2023-08-09,239.75999450683597,241.97000122070312,239.4900054931641,240.5,4055000.0,0.001964149082244182,-2.875043213923952,0.6548692881062728,50.31305766061485,44.016312033074854,-1.9264139996788856,0.22561461191000376,-7.83524354884571,-10.10817674093812,15.719843953799206,2.6800079345703125,-1.730302338038058,0.17899475097658524,-4.695665851686073,5.053655353639243,-2.258335550354758,2.6163250523079284,-10.680914268554687,65.07935459437601,9.54421875108656,2.4373303013313303,8,-1.8149948120117472,-3.235000610351591,-10.279998779296903,-12.48999786376956,1.310012817382784,2,0.03078080185141996,1.637866006975393,239.2899932861328,-1.5714361206708634,241.50999450683597,-5.213690843651357,238.9900054931641,0.03078080185141996
3875,2023-08-10,240.16000366210938,243.9499969482422,240.08999633789062,240.6199951171875,4778000.0,0.0016683732250502015,-11.866537815980875,0.6216054601315784,52.032164061520334,44.87158223594011,-1.5977319129206364,-0.44531567684137485,-7.807999338606777,-10.25129503023723,13.624577943501578,4.190002441406222,-1.756249938740524,0.7365036010742188,-3.824306548362614,5.2973137505110515,-1.5439014736441834,3.016908675792621,-10.556886926328104,42.225690600024194,-17.018446124864155,2.2804050747184124,8,-0.5600051879882812,-3.635009765625,-9.750003814697266,-12.090003967285156,4.5,3,0.02968849731554335,-2.875043213923952,239.75999450683597,1.637866006975393,239.2899932861328,-1.5714361206708634,241.50999450683597,0.02968849731554335
3876,2023-08-11,240.0399932861328,240.72000122070312,238.4199981689453,240.0,3606800.0,-0.0004997100855537173,2.285697158614075,-0.08694354143169906,48.334891635113415,45.437611343927856,-0.8998155888977521,-0.601892758268491,-7.233655937774415,-9.884618581277948,11.861581571442139,2.3000030517578125,-1.5945563741252045,0.7724937438964901,-3.451163446380974,4.996150934173954,-1.3393348512422278,2.884322339035208,-9.576063737603874,40.39626345611701,-18.50676611644713,2.1118285951387277,8,-0.43999481201171875,-3.5149993896484375,-9.499992370605469,-11.969993591308594,3.520004272460909,4,0.029911715278260198,-11.866537815980875,240.16000366210938,-2.875043213923952,239.75999450683597,1.637866006975393,239.2899932861328,0.029911715278260198
3877,2023-08-14,242.8999938964844,243.3300018310547,240.25999450683597,240.72000122070312,4351100.0,0.011914683762477951,1.0197359835365973,54.50896604349556,59.642666420625005,47.14431537222335,-3.295931325914353,-3.73946566342363,-9.773064171302309,-12.539493365802144,9.948204249249418,3.290008544921875,-1.1125965768497963,3.6869949340820654,-0.30167657150965965,7.67566643967379,1.6926591812861886,5.681330686877942,-11.626900303972661,83.99384996138824,18.28934078188837,1.994335752795863,8,-3.2999954223633097,-6.375000000000028,-12.35999298095706,-14.829994201660185,-1.0399932861328125,0,0.018114488537815943,2.285697158614075,240.0399932861328,-11.866537815980875,240.16000366210938,-2.875043213923952,239.75999450683597,0.018114488537815943
3878,2023-08-15,239.8300018310547,242.6699981689453,239.3500061035156,242.00999450683597,3770100.0,-0.012638913719932199,-1.1146553148477314,-1.0,55.85584347148718,49.22296873342761,-0.24373136838880782,-0.7836870536569904,-6.485368007627073,-9.24964753820791,9.561058309673093,3.549987792968807,-0.7287268453268325,0.6640029907226506,-3.2691857137203044,4.5971916951656056,-1.302591361498827,2.630597342944128,-7.796294037199118,25.497359373534135,-38.3134743491639,1.9665943522214722,8,-0.23000335693359375,-3.3050079345703125,-8.069999694824219,-11.760002136230469,-3.2200012207030966,1,0.03335696092616258,1.0197359835365973,242.8999938964844,2.285697158614075,240.0399932861328,-11.866537815980875,240.16000366210938,0.03335696092616258
3879,2023-08-16,239.2899932861328,241.07000732421875,236.0200042724609,236.52999877929688,3218600.0,-0.0022516304915941587,-1.6719709355131447,-1.2660567796847275,61.44404623286799,51.538273969872314,0.6341743472708572,-0.4336694806855803,-5.664321477588089,-8.531409633620314,9.31013532777131,5.050003051757841,-0.4490044995272342,0.23049468994139488,-3.558419588283755,4.019408968166545,-1.66396244917118,2.1249518290539697,-6.541308143014049,41.23571291129519,-23.353038644838584,1.8944571391125709,8,0.69500732421875,-2.7649993896484375,-7.17999267578125,-10.8699951171875,-4.209991455078125,2,0.009235683797377048,-1.1146553148477314,239.8300018310547,1.0197359835365973,242.8999938964844,2.285697158614075,240.0399932861328,0.009235683797377048
3880,2023-08-17,237.3699951171875,240.3800048828125,236.4900054931641,240.0,4177600.0,-0.008023729461388185,1.2949749738936134,-0.952902216398808,53.71558201032275,53.16837184326095,2.6108216940972113,1.3798680643756143,-3.5265463627597455,-6.41778825178784,9.351531165784863,3.889999389648409,-0.3836990357035006,-1.5770034790039062,-5.428934774294163,2.2749278162863504,-3.502969126649049,0.3489621686412363,-3.949231265761341,18.467733181928562,-44.85252281611125,1.9259656476451288,8,2.6150054931640625,-0.845001220703125,-2.9899940490722656,-7.3249969482421875,-4.009994506835909,3,0.015587531209260819,-1.6719709355131447,239.2899932861328,-1.1146553148477314,239.8300018310547,1.0197359835365973,242.8999938964844,0.015587531209260819
3881,2023-08-18,238.1699981689453,239.0500030517578,235.3000030517578,235.5800018310547,4344800.0,0.003370278755589373,-1.3809569943518152,-0.9847876537479694,51.06692990881744,53.10106708988011,1.8799668050817502,0.5215453233434459,-3.999884505557276,-7.029845183576214,9.592431183547948,3.75,0.0854906049134172,-0.7230003356933707,-4.587307435229604,3.141306763842863,-2.6551538854614876,1.209153214074746,-4.117480331710198,35.74091598353647,-24.82958893950415,1.9321535497681155,8,1.4550018310546875,-1.6450042724609375,-2.2824935913085938,-7.964996337890625,-8.520004272460909,4,0.027249466948227496,1.2949749738936134,237.3699951171875,-1.6719709355131447,239.2899932861328,-1.1146553148477314,239.8300018310547,0.027249466948227496
3882,2023-08-21,239.4600067138672,240.52999877929688,237.75999450683597,239.3800048828125,3573600.0,0.005416335201072764,1.4955151248547744,0.030888781533893413,49.19438176262556,53.511062573777174,0.3001510574680992,-0.9162509838730557,-4.869934782548739,-8.098866893751222,9.460921748692119,2.770004272460909,0.437407770628198,0.6310081481933594,-3.1459099245122673,4.407926220898986,-1.2574508881594397,2.5194671845461585,-4.813640129971645,56.445134575569355,-0.05621140404797842,1.8884590363528089,8,0.1649932861328125,-2.9350128173828125,-3.3375015258789062,-9.020004272460938,-9.960006713867188,0,0.01712181879968644,-1.3809569943518152,238.1699981689453,1.2949749738936134,237.3699951171875,-1.6719709355131447,239.2899932861328,0.01712181879968644
3883,2023-08-22,240.57000732421875,241.42999267578125,238.6699981689453,240.0,3848700.0,0.00463543213576334,1.4104986806684614,7.124928476063323,58.02667964407611,54.36813168305064,-0.6807759179305037,-1.9796842070899174,-5.554861353828471,-9.02660501916111,9.23541267635304,2.7599945068359375,0.8586236874202768,1.6470085144042912,-2.2081136766954046,5.502130705503987,-0.2805525811455425,3.574569609954125,-5.3654229184624,85.97085143191407,28.579656447177527,1.9275610955498463,8,-0.94500732421875,-4.755012512207031,-4.045009613037109,-9.815010070800781,-8.910003662109375,1,0.005362236550104482,1.4955151248547744,239.4600067138672,-1.3809569943518152,238.1699981689453,1.2949749738936134,237.3699951171875,0.005362236550104482
3884,2023-08-23,242.3000030517578,242.5399932861328,240.72000122070312,241.32000732421875,4947700.0,0.0071912361261541324,1.4931804642510007,1.7192686583145946,59.18050613516343,55.16239191345544,-2.249097717004048,-3.478478078985944,-6.915057228677966,-10.54741889747271,7.963900593339623,1.9699859619140625,0.7859294115715727,3.11700439453125,-0.9176664156046002,7.1516752046671,1.0996689894633391,5.134339799599161,-6.570693893452301,96.68521328612375,39.434794759828875,2.0173354050679246,8,-2.9850006103515625,-6.485008239746094,-5.2400054931640625,-11.545005798339844,-12.290008544921847,2,-0.023483294963850154,1.4104986806684614,240.57000732421875,1.4955151248547744,239.4600067138672,-1.3809569943518152,238.1699981689453,-0.023483294963850154
3885,2023-08-24,239.47000122070312,243.55999755859372,239.3600006103516,242.25,4570700.0,-0.011679743274498278,-1.7999979654948068,-2.8367458154924097,51.09688136581372,55.46927966131103,0.5282894974656642,-0.2659555334171273,-3.651216762409689,-7.572066142825975,6.70829606343184,4.199996948242131,0.9906647821055685,0.03550262451170738,-3.3250898538419733,3.396095102865388,-1.644793614665133,1.7157988636885477,-3.247450795001413,50.48427290713394,-6.619335839427606,1.6802962391768332,8,-0.04000091552734375,-3.6550064086914062,-2.410003662109375,-8.715003967285156,-8.199996948242216,3,-0.01833214752273904,1.4931804642510007,242.3000030517578,1.4104986806684614,240.57000732421875,1.4955151248547744,239.4600067138672,-0.01833214752273904
3886,2023-08-25,242.57000732421875,243.41000366210938,240.2100067138672,241.3800048828125,3541500.0,0.012945279524421816,1.2299668240398112,-0.4280586201218508,52.35977528990625,54.660069535675596,-2.4307077229081813,-2.9816997113891546,-6.2737068684120345,-10.563742906480627,5.384837104523944,3.94000244140625,1.1065150984026957,2.794508361816412,-0.37025732035635883,5.959274043989183,1.2121255207300123,4.3768912029028115,-5.8838101071646065,82.93121183660509,28.79021959804156,1.5823828410863898,8,-3.1400070190429688,-6.755012512207031,-5.417510986328125,-11.815010070800781,-13.760009765625028,4,-0.037968448018213086,-1.7999979654948068,239.47000122070312,1.4931804642510007,242.3000030517578,1.4104986806684614,240.57000732421875,-0.037968448018213086
3887,2023-08-28,243.8300018310547,245.22999572753903,242.6000061035156,243.00999450683597,3741500.0,0.005194354078374763,-2.2073354546975943,0.6890803713391565,60.558144420330045,55.18254741888037,-3.9615014904233874,-3.964528846280473,-7.119708172905632,-11.685585565197528,4.6908031689752825,2.659988403320284,1.1874223662039185,3.749502563476568,0.2560747501026128,7.2429303768505235,2.0027886567895905,5.496216470163546,-6.707976630129252,78.65862168423632,24.008849125908455,1.7467139066869708,8,-3.56500244140625,-7.375007629394531,-6.38250732421875,-13.075004577636719,-12.610000610351562,0,-0.05815530422050097,1.2299668240398112,242.57000732421875,-1.7999979654948068,239.47000122070312,1.4931804642510007,242.3000030517578,-0.05815530422050097
3888,2023-08-29,245.33999633789062,245.8300018310547,243.3999938964844,243.5,3975600.0,0.006192816698095127,-1.382350741244971,2.243877930777897,62.37798566596006,55.286318467001706,-5.149201984539246,-5.308810390424469,-8.277959647191267,-13.055388292811188,4.624178880893165,2.430007934570284,1.4313329322869492,4.981497192382818,0.7763497148750389,9.186644669890597,2.8789234536289143,7.084070931136722,-7.5693334948361155,92.42650076176008,37.48098474848122,2.1025737387538954,8,-4.774993896484375,-8.584999084472656,-7.8925018310546875,-14.584999084472656,-11.860000610351591,1,-0.06456344898642308,-2.2073354546975943,243.8300018310547,1.2299668240398112,242.57000732421875,-1.7999979654948068,239.47000122070312,-0.06456344898642308
3889,2023-08-30,246.22999572753903,248.22999572753903,246.0500030517578,246.4199981689453,4573300.0,0.003627616381075782,-6.927422039729117,-0.10326240193722208,63.178437614912845,56.33774686751172,-5.533099650910657,-5.81406156151408,-8.719961348074804,-13.763789078304967,4.7270215437950185,2.889999389648409,1.1841612358404063,5.437996673583967,0.6944708301582523,10.181522517009682,3.066233751871124,7.809759595296811,-7.653398985684504,77.45207326975199,20.034327212209888,2.371762921712857,8,-4.464996337890597,-8.275001525878878,-7.880001068115206,-15.474998474121065,-11.190002441406222,2,-0.05917228736644986,-1.382350741244971,245.33999633789062,-2.2073354546975943,243.8300018310547,1.2299668240398112,242.57000732421875,-0.05917228736644986
3890,2023-08-31,245.67999267578125,248.0200042724609,245.4499969482422,245.58999633789062,5532600.0,-0.002233696386716333,-12.89211481359272,-0.4736588499838675,62.02045561716451,57.55480527955028,-4.1128721886605035,-4.974071361222286,-7.744260488312932,-13.040567379191629,4.414199433146255,2.5700073242187216,1.249025614653732,4.541993713378901,-0.57246562860891,9.656453055366711,1.9847640423849953,7.099223384372806,-5.944988055644586,68.20440717049937,8.27691466321778,2.5572296709939093,8,-2.68499755859375,-5.084991455078125,-9.829998016357422,-14.924995422363281,-11.239990234375,3,-0.06378215009809385,-6.927422039729117,246.22999572753903,-1.382350741244971,245.33999633789062,-2.2073354546975943,243.8300018310547,-0.06378215009809385
3891,2023-09-01,248.1100006103516,248.8699951171875,246.7700042724609,247.47000122070312,4111800.0,0.009890947602628541,-1.058821329463742,7.111393692777528,61.31134072530552,58.90113405318139,-5.5703985210290625,-7.047108858243405,-9.74830795412359,-15.313721447531208,4.908997742559478,3.19000244140625,1.307686911002719,6.516001892089861,0.6385648620075699,12.393438922172152,3.577283377048701,9.45472040713102,-7.355597057326634,87.87885425032297,29.715198085242086,2.938718515041149,9,-4.340003967285185,-6.819999694824247,-12.260005950927763,-17.355003356933622,-11.509994506835994,4,-0.06787310586620543,-12.89211481359272,245.67999267578125,-6.927422039729117,246.22999572753903,-1.382350741244971,245.33999633789062,-0.06787310586620543
3892,2023-09-05,245.33999633789062,248.69000244140625,245.1999969482422,248.3500061035156,4459600.0,-0.011164420078379478,-1.1215783761722338,-4.703144744057158,62.120519456108376,59.356005143407195,-2.0993751870867357,-4.190297161193428,-6.613144628975107,-12.391159371685205,5.318854368536543,3.4900054931640625,1.6863043224109049,3.5544975280761832,-2.5563600990400914,9.665355155192458,0.4990687145180459,6.609926341634321,-3.4494099658829214,35.46621587694746,-25.72120787367667,3.0554288135581325,9,-1.2249984741210938,-3.279998779296875,-9.907501220703125,-14.584999084472656,-9.660003662109375,1,-0.06737588255496352,-1.058821329463742,248.1100006103516,-12.89211481359272,245.67999267578125,-6.927422039729117,246.22999572753903,-0.06737588255496352
3893,2023-09-06,246.16000366210938,246.66000366210938,244.2100067138672,245.4199981689453,4520300.0,0.0033423303841964014,1.8160795559180238,-0.24584820342282657,64.92829835840541,59.99464872376742,-2.2831509313035383,-4.710753889014654,-6.946162311550381,-13.130211556710663,5.19692497920521,2.4499969482421875,2.153835949630036,4.031004333496099,-2.258940059454204,10.320948726446403,0.8860321370209476,7.175976529971251,-3.2923000657764874,41.84553220889531,-20.962401383464268,3.1449721964751527,9,-2.0450057983398438,-4.100006103515625,-10.745006561279297,-15.405006408691406,-9.3800048828125,2,-0.060692241709232264,-1.1215783761722338,245.33999633789062,-1.058821329463742,248.1100006103516,-12.89211481359272,245.67999267578125,-0.060692241709232264
3894,2023-09-07,247.13999938964844,247.3999938964844,245.1100006103516,245.5,4007900.0,0.003981133055572572,1.120375537769182,2.2161989401406275,72.13410574392225,62.332118099112805,-2.7987068554404004,-5.385633944004724,-7.451267311512936,-14.043967982184313,5.308433468223433,2.2899932861328125,2.6521458898114645,4.641999816894526,-1.9226722417444932,11.206671875533544,1.3596637875750162,7.924335846214035,-3.4319749803958928,62.87553577802009,-5.312236391247758,3.2823360293195156,9,-2.5999984741210938,-5.0800018310546875,-11.970001220703125,-16.38500213623047,-9.470001220703125,3,-0.05527233024134082,1.8160795559180238,246.16000366210938,-1.1215783761722338,245.33999633789062,-1.058821329463742,248.1100006103516,-0.05527233024134082
3895,2023-09-08,247.2899932861328,248.13999938964844,246.44000244140625,247.7899932861328,3309100.0,0.000606918737779516,1.8332994252581252,-0.304878162245648,71.28849066308017,64.43530869613214,-1.9252403819857875,-5.242884202571702,-7.134824165759028,-14.11755549818713,5.633569851809184,1.6999969482421875,2.913819779497402,4.435494232177746,-2.3647535596999774,11.235742024055469,1.0353703362388842,7.835618128116607,-3.079986572265625,66.09429693153503,-5.9417602497333775,3.400123895938855,9,-1.55499267578125,-5.2299957275390625,-12.202495574951172,-16.534996032714844,-7.2199859619140625,4,-0.04953698221757741,1.120375537769182,247.13999938964844,1.8160795559180238,246.16000366210938,-1.1215783761722338,245.33999633789062,-0.04953698221757741
3896,2023-09-11,247.22000122070312,248.3600006103516,246.2700042724609,247.3300018310547,2995800.0,-0.00028303638371929285,-1.0796040295459526,0.220001220703125,69.20791009701419,65.39639377131925,-1.2586402487721955,-4.856393542742808,-6.794624648490583,-13.972704583577922,5.95498766261484,2.089996337890682,3.0459384997914185,4.006501770019526,-2.924960419472683,10.937963959511734,0.5407706752734214,7.47223286476563,-2.3575961303710926,67.18744145966805,-6.53900390977681,3.4657310947461024,9,-1.0850067138671875,-5.135002136230469,-12.132503509521484,-16.465003967285156,-6.0200042724609375,0,-0.051694841502276545,1.8332994252581252,247.2899932861328,1.120375537769182,247.13999938964844,1.8160795559180238,246.16000366210938,-0.051694841502276545
3897,2023-09-12,247.3000030517578,247.75999450683597,246.00999450683597,246.94000244140625,3499600.0,0.0003236058193498703,1.7344102044464422,-3.272714662227771,67.55345949495552,65.97144641898542,-0.8880465280687133,-4.837897704084298,-6.699789763945546,-13.960176233193408,6.078508379130952,1.75,3.6288995771279815,3.8665031433105526,-3.2984373797682167,11.031443666389322,0.2840328817711679,7.448973404849937,-1.8765353576660004,74.45785258884989,2.1860477830545477,3.5824702615393846,9,-0.7600021362304688,-5.215003967285156,-11.640007019042969,-16.545005798339844,-9.830001831054688,1,-0.0432672738220824,-1.0796040295459526,247.22000122070312,1.8332994252581252,247.2899932861328,1.120375537769182,247.13999938964844,-0.0432672738220824
3898,2023-09-13,247.8300018310547,250.05999755859372,246.6100006103516,247.1499938964844,5657000.0,0.002143141013977168,-2.920463313768561,1.8889077268680599,65.38675126222529,66.21681460202014,-1.1484671677107485,-4.993864552878335,-7.060985199616255,-14.426036821743025,6.686673984452285,3.4499969482421307,4.0119250768262305,3.996501922607422,-3.2144809446756994,11.207484789890543,0.3910104889658612,7.6019933562489825,-1.92402029772947,54.949553487483215,-13.646122548538685,3.605491433641563,9,-0.6949996948242188,-5.150001525878906,-12.102508544921875,-17.07500457763672,-14.020004272460966,2,-0.04902557828150311,1.7344102044464422,247.3000030517578,-1.0796040295459526,247.22000122070312,1.8332994252581252,247.2899932861328,-0.04902557828150311
3899,2023-09-14,241.5,245.5399932861328,238.75,245.0,12000000.0,-0.025541709172765326,1.965071263418112,-5.1469987658478535,54.72752366995533,65.406488830108,4.961813102314238,1.5918074287783952,-0.6799668254785729,-8.05927232767965,6.774352004679315,9.080001831054688,3.9559523601191415,-2.444000244140625,-9.425922223459168,4.5379217351779175,-5.934961233799896,1.0469607455186463,8.559997558593722,24.314770942726298,-44.648039633974165,3.49096098965927,9,2.904998779296875,1.1800003051757812,-4.452503204345703,-10.745002746582031,-8.1199951171875,3,-0.01954451851222827,-2.920463313768561,247.8300018310547,1.7344102044464422,247.3000030517578,-1.0796040295459526,247.22000122070312,-0.01954451851222827
3900,2023-09-15,241.07000732421875,244.1000061035156,240.02999877929688,241.8999938964844,13051300.0,-0.0017805079742494456,-1.7972523727124758,0.23713902064732956,46.010635707537524,63.70641049480045,5.217819769886319,2.4382170813867106,-0.18452694923979607,-7.574046395216897,6.866768254067404,4.070007324218722,3.70585586846488,-3.058993530273426,-9.481112402996501,3.3631253424496492,-6.27005296663495,0.15206590608809734,8.989990234374972,20.512889699573183,-44.75458498712938,3.211059436361531,9,3.334991455078125,1.6099929809570312,-3.835010528564453,-10.315010070800781,-9.540008544921875,4,-0.014103824830853817,1.965071263418112,241.5,-2.920463313768561,247.8300018310547,1.7344102044464422,247.3000030517578,-0.014103824830853817
3901,2023-09-18,244.66000366210938,245.22999572753903,240.7700042724609,240.94000244140625,4771600.0,0.01489192445687526,-1.1970414468046415,-4.482001691362864,51.96403747901284,62.57791249734538,1.2147167635132234,-0.6752552545229662,-3.587672232009794,-11.036757251712004,6.563376787706257,4.459991455078125,3.429657520738971,0.2065025329589787,-5.571375310630742,5.9843803765487,-2.682436388835896,3.0954414547538533,5.173793945312468,52.2546855690411,-10.851327037849849,2.888938921794861,9,-0.2550048828125,-1.9800033569335938,-6.597507476806641,-13.905006408691406,-10.010009765624972,0,-0.01876071392621126,-1.7972523727124758,241.07000732421875,1.965071263418112,241.5,-2.920463313768561,247.8300018310547,-0.01876071392621126
3902,2023-09-19,243.55999755859372,245.1199951171875,241.4600067138672,245.0,4709000.0,-0.004496060193944995,3.357148047229791,-0.3870973034611265,45.704636403403406,60.44195005790072,2.2749079263152794,0.7880655125060514,-2.364871837936761,-9.791577188140508,6.662955065567071,3.6599884033203125,3.180556436867107,-1.0985031127929972,-6.401853785362533,4.204847559776539,-3.750178449077765,1.5531722234917709,6.052124096679677,42.52872322628329,-16.171626765634116,2.6516753362847645,9,0.8450012207031534,-0.8799972534179403,-5.497501373290987,-12.805000305175753,-6.709991455078125,1,-0.009689606807389506,-1.1970414468046415,244.66000366210938,-1.7972523727124758,241.07000732421875,1.965071263418112,241.5,-0.009689606807389506
3903,2023-09-20,241.8600006103516,244.52999877929688,241.6699981689453,243.6300048828125,5756600.0,-0.0069797871788578325,-1.6604543551237376,1.2291675496969001,39.851380945293855,56.85498063583089,3.6887119701913775,2.729609196330813,-0.6363515716876691,-7.968549602095237,7.016878016014119,2.8600006103515625,2.7061849132956866,-2.86299972534178,-7.98527060948399,2.2592711588004306,-5.424135167412885,-0.3018642832706746,7.534878611816339,45.802705235410734,-10.090872979159208,2.5611354420711,9,2.544998168945284,0.8199996948241903,-3.7975044250488565,-11.105003356933622,-10.580001831054716,2,-0.018150993874844867,3.357148047229791,243.55999755859372,-1.1970414468046415,244.66000366210938,-1.7972523727124758,241.07000732421875,-0.018150993874844867
3904,2023-09-21,236.6100006103516,240.77999877929688,236.2700042724609,240.7700042724609,6881500.0,-0.02170677245824537,1.1578958896108773,2.350278881714503,32.71064898438584,52.56855378264263,8.14442449557032,7.938481834502085,4.528239309576179,-2.6841962395795065,8.027538756412419,5.589996337890682,2.2528449936685604,-7.828499603271467,-14.034776945248353,-1.6222222612945814,-10.93163827425991,-4.725360932283024,12.57198102737297,3.79460560420498,-48.45390858230365,3.103138670988443,9,6.555000305175724,6.06999969482419,1.4524955749511435,-3.415000915527372,-7.339996337890682,3,-0.011833832232513664,-1.6604543551237376,241.8600006103516,3.357148047229791,243.55999755859372,-1.1970414468046415,244.66000366210938,-0.011833832232513664
3905,2023-09-22,235.0800018310547,237.7899932861328,234.8800048828125,236.75,5935500.0,-0.006466331834453998,-1.8115937755696268,0.40144151414004875,24.279499236758923,47.57650813150316,8.672277018352474,9.615733422338678,5.917827881575761,-1.1248794116974636,8.948528567581771,2.9099884033203125,1.56794634634673,-9.138998413085943,-16.319261238038422,-1.9587355881334645,-12.729129825562183,-5.548867000609704,13.585500712059314,1.9323393734603036,-43.91684659836759,3.590131412476241,9,7.3899993896484375,7.3899993896484375,3.1749954223632812,-1.8850021362304688,-2.0,4,-0.007231567700360708,1.1578958896108773,236.6100006103516,-1.6604543551237376,241.8600006103516,3.357148047229791,243.55999755859372,-0.007231567700360708
3906,2023-09-25,233.3600006103516,235.47000122070312,232.2100067138672,235.3800048828125,5921600.0,-0.007316663294648196,1.963635480895276,1.2095847229201713,25.329481345363604,42.88495500377073,9.18542757045472,11.183763436278753,7.479372867614103,0.7030340899645751,10.093274685375887,3.2599945068359375,0.5146174590497594,-10.398499298095686,-19.053881704209687,-1.7431168919816855,-14.7261905011527,-6.070808095038672,14.478372073144328,8.907784116898487,-36.674512334392446,4.327691203057005,9,7.775001525878878,7.775001525878878,4.894996643066378,-0.16500091552737217,1.7400054931640057,0,-0.007841968744722094,-1.8115937755696268,235.0800018310547,1.1578958896108773,236.6100006103516,-1.6604543551237376,241.8600006103516,-0.007841968744722094
3907,2023-09-26,229.6499938964844,232.6699981689453,229.6000061035156,231.92999267578125,6193200.0,-0.015898211793639372,-1.5798530524317778,1.1287098796673307,19.617187798352504,37.799447952229315,11.318778392362049,14.521495121904962,10.957788186819897,4.516442272251112,11.535389086132183,3.7599945068359943,-0.6983507355080292,-13.399505615234347,-24.10946664464643,-2.6895445858222615,-18.754486129940375,-8.044525100528318,16.938109509441205,0.33481458467085956,-43.831504870678735,5.35498051470604,9,7.920005798339815,10.180007934570256,8.425003051757784,3.5450057983398153,8.930007934570284,1,0.021772262716687862,1.963635480895276,233.3600006103516,-1.8115937755696268,235.0800018310547,1.1578958896108773,236.6100006103516,0.021772262716687862
3908,2023-09-27,229.5,230.67999267578125,227.9199981689453,230.25999450683597,6006700.0,-0.0006531413040316014,2.450012874676941,0.33333110251504117,16.514783483188964,33.553587931477495,9.605328097306028,14.14939776101852,10.973478978884373,4.776082532933771,12.97794351725765,2.7599945068359375,-1.9386876068376466,-12.757499694824219,-24.988932860005235,-0.5260665296432023,-18.87321627741474,-6.641783112233696,15.389293675684598,12.286172286670629,-28.29438252961716,6.115716582590509,9,7.0749969482421875,9.489997863769531,8.574996948242188,3.6949996948242188,13.75,2,0.03202617038568878,-1.5798530524317778,229.6499938964844,1.963635480895276,233.3600006103516,-1.8115937755696268,235.0800018310547,0.03202617038568878
3909,2023-09-28,231.66000366210938,232.5399932861328,229.6699981689453,230.6699981689453,4203900.0,0.009411780662786029,1.087280757727926,-1.3026482221374018,22.433871831512775,30.933947500808078,6.596417375288809,11.427788460611396,8.680548152600352,2.6407218403315937,13.636384283477158,3.0399932861328125,-3.186780557764564,-9.86899642944337,-22.818694747790857,3.080701888904116,-16.343845588617114,-3.3941472702696274,11.192974552766515,37.892678251190404,0.5171565032178549,6.47484915917374,9,4.9149932861328125,7.329994201660156,6.059993743896484,1.709991455078125,11.940002441406222,3,-0.0016403560252323812,2.450012874676941,229.5,-1.5798530524317778,229.6499938964844,1.963635480895276,233.3600006103516,-0.0016403560252323812
3910,2023-09-29,230.00999450683597,233.02999877929688,229.6499938964844,232.83999633789062,6044200.0,-0.007122546530216156,1.1059176407394378,-2.8585718469197166,21.24957876474707,27.521229865889662,7.277928849657798,12.483693686999317,10.23374457934645,4.29884425446491,14.464269119566552,3.3800048828124716,-4.568483755425007,-10.735505676269497,-24.498377692505784,3.0273663399667896,-17.616941684387626,-3.854069668151368,11.051026102528255,27.682059511274698,-5.677804387876801,6.881436008118141,9,6.51000213623044,8.980003356933565,7.5550041198730185,3.360000610351534,13.480010986328125,4,-0.0032172090432924794,1.087280757727926,231.66000366210938,2.450012874676941,229.5,-1.5798530524317778,229.6499938964844,-0.0032172090432924794
3911,2023-10-02,231.2700042724609,231.3699951171875,228.7700042724609,229.2400054931641,5175200.0,0.005478065282886968,1.33185077731555,-0.7173135921754146,24.236594981621664,25.135891930136133,4.379337587091982,10.432254026525328,8.90149531341197,3.037910866731977,15.16864884112187,2.599990844726591,-5.334249983839044,-8.63349609375004,-22.558853135525453,5.2918609480253735,-15.596174614637732,-1.6708175728623473,8.214093644053037,65.5578415534694,35.85178198377667,6.962678520887701,10,4.954994201660185,7.719993591308622,6.352493286132841,2.099990844726591,13.5,0,0.007826339452397857,1.1059176407394378,230.00999450683597,1.087280757727926,231.66000366210938,2.450012874676941,229.5,0.007826339452397857
3912,2023-10-03,228.80999755859372,231.75,227.77999877929688,230.47000122070312,5585700.0,-0.010636946722105134,-1.1344085580449068,-0.8177362858732461,21.21672129315361,23.06537419100944,5.059036636430733,12.2167372469344,11.211152932493889,5.514454232693623,16.48612160961797,3.970001220703125,-5.982070293788354,-10.267002868652384,-24.78339813404088,4.249392396736113,-17.52520050134663,-3.0088052359581354,9.286408388211981,19.619024367558982,-6.609122972649214,7.258197632694253,10,5.470001220703153,10.110000610351591,8.812500000000028,4.559997558593778,15.100006103515653,1,0.027490094891116534,1.33185077731555,231.2700042724609,1.1059176407394378,230.00999450683597,1.087280757727926,231.66000366210938,0.027490094891116534
3913,2023-10-04,231.22000122070312,231.6999969482422,228.8800048828125,229.47999572753903,5430900.0,0.010532772552878766,1.0888853724561591,-1.0481937678095405,32.34891873339582,23.025181940899436,1.0963172108223205,9.096457861474931,8.74179259271051,3.1393207743591063,18.185677550180433,2.889999389648466,-7.0809172386583725,-7.109999084472662,-21.629318647250386,7.409320478305062,-14.36965886586151,0.149660696916186,5.432107722651352,65.52385602678571,37.440412227536825,7.259659781388857,10,1.5649948120117188,7.6999969482421875,7.139995574951172,2.149993896484375,10.419998168945312,2,0.03183115894600452,-1.1344085580449068,228.80999755859372,1.33185077731555,231.2700042724609,1.1059176407394378,230.00999450683597,0.03183115894600452
3914,2023-10-05,233.47999572753903,234.19000244140625,230.22000122070312,230.41000366210938,6126200.0,0.009774217173706745,-1.3014520188059213,1.7643576859329742,37.73827970740612,24.520601993193566,-1.8487789352837467,6.071929592130658,6.498737112201553,0.9217842275972146,19.438289611950623,3.970001220703125,-7.991773938733331,-4.16700439453129,-18.218992215858947,9.884983426796367,-11.192998305195118,2.8589895161325387,1.9300177928473659,88.92345852991961,57.4087107683292,7.025993910663835,10,-1.854995727539034,5.440002441406278,5.180004119873075,0.12000274658205967,11.770004272460966,3,0.04184514498562075,1.0888853724561591,231.22000122070312,-1.1344085580449068,228.80999755859372,1.33185077731555,231.2700042724609,0.04184514498562075
3915,2023-10-06,235.0399932861328,236.58999633789062,232.75,233.1699981689453,6401000.0,0.006681504142282968,-1.8339545725836421,0.6091205049827338,33.36791003865871,25.41376073689302,-3.8163818531297125,3.73882911581029,5.059908122071761,-0.6090859253522183,20.26553606250787,3.839996337890625,-8.67118618842511,-1.9945068359375,-15.326172824943427,11.337159153068427,-8.66033983044045,4.671326158565449,-7.2599945068359375,82.40631689794448,51.30438102349721,6.665832994502959,10,-2.8549957275390625,3.8800048828125,4.820003509521484,1.5650024414062216,9.6300048828125,4,0.03641938845259407,-1.3014520188059213,233.47999572753903,1.0888853724561591,231.22000122070312,-1.1344085580449068,228.80999755859372,0.03641938845259407
3916,2023-10-09,234.44000244140625,235.1699981689453,231.6999969482422,232.8000030517578,5372200.0,-0.00255271809847335,1.2387170766042694,0.877007311182192,33.954977466183166,27.0068484777631,-3.4051721385122278,3.5123640207290805,5.7343622246899315,0.05420218423856227,21.155888590530964,3.470001220703125,-8.737124625062421,-1.9554977416992188,-14.429081009813444,10.518085526415007,-8.192289375756332,4.281293892357894,-6.483803710937508,75.59597625101321,44.041740747025614,6.236791634057115,10,-2.2550048828125,4.4799957275390625,7.3549957275390625,2.164993286132784,12.5,0,0.03860264015318671,-1.8339545725836421,235.0399932861328,-1.3014520188059213,233.47999572753903,1.0888853724561591,231.22000122070312,0.03860264015318671
3917,2023-10-10,236.6000061035156,238.22000122070312,234.27999877929688,234.8999938964844,4644000.0,0.009213460329361656,-1.6802715439390479,1.0365931949496765,40.893367662062325,29.71558005319347,-5.001613416745585,0.537183711887053,3.611625576772923,-2.0641095580187425,21.86692321141849,3.94000244140625,-8.404744900014862,0.7395057678222372,-10.634175494966314,12.113187030610788,-4.947334863572024,6.426346399216499,-8.471131420898416,82.65529173051695,50.718007275756264,5.686840631394274,10,-3.6000061035155966,2.319992065429716,5.929992675781278,0.32498931884768467,11.509994506835994,1,0.03453084513180804,1.2387170766042694,234.44000244140625,-1.8339545725836421,235.0399932861328,-1.3014520188059213,233.47999572753903,0.03453084513180804
3918,2023-10-11,235.67999267578125,238.50999450683597,234.88999938964844,237.5500030517578,4760900.0,-0.003888475925616919,-1.0985497503306239,-1.0999982048612726,48.10589274360104,32.56802682120328,-3.4785893247285458,0.5273132889964529,4.492895910755408,-1.122499765225541,21.902787314638353,3.6199951171875284,-8.023384723161882,0.4269927978515682,-9.454893361494612,10.308878957197749,-4.513950281821536,5.367935877524673,-7.147472931640635,65.86243518690628,29.110932274260698,4.940943079673093,10,-2.5349960327148438,3.2400054931640625,7.407505035400391,1.5050048828125,12.8900146484375,2,0.03492027852211432,-1.6802715439390479,236.6000061035156,1.2387170766042694,234.44000244140625,-1.8339545725836421,235.0399932861328,0.03492027852211432
3919,2023-10-12,236.77999877929688,237.72999572753903,234.88999938964844,236.7100067138672,4472800.0,0.004667371595809877,1.883265559041145,-0.037428704315683826,53.52403413357492,36.15407741773971,-4.21969279098596,-0.9954725858514735,3.437698306044979,-2.189663161722194,22.236004849968356,2.8399963378905966,-7.017276057380315,1.7629989624023494,-7.707600933655755,11.233598858460454,-2.9723009856267026,6.4982989104314015,-7.648830549394546,74.59623571588587,32.05895672218057,4.735299948029046,10,-3.6350021362304688,2.1399993896484375,6.307498931884766,0.6650009155273438,12.779998779296847,3,0.020525384894868548,-1.0985497503306239,235.67999267578125,-1.6802715439390479,236.6000061035156,1.2387170766042694,234.44000244140625,0.020525384894868548
3920,2023-10-13,237.6699981689453,238.6499938964844,236.22999572753903,236.38999938964844,4966800.0,0.0037587608507339,-2.0249861717751263,18.287769784172664,59.252877479139556,40.04477547301946,-4.368217971938606,-2.269616867744446,2.5650877331095217,-3.0088978232550403,22.4895985960428,2.4199981689453693,-5.834900770659203,2.8229988098144645,-6.306015013880142,11.95201263350907,-1.7415081020328387,7.387505721661768,-7.976100362426962,85.89933585816969,37.492634518842465,4.564506911847308,10,-4.4550018310546875,1.25,5.630001068115234,-0.22499847412109375,12.300003051757812,4,0.03189296877793768,1.883265559041145,236.77999877929688,-1.0985497503306239,235.67999267578125,-1.6802715439390479,236.6000061035156,0.03189296877793768
3921,2023-10-16,240.07000732421875,240.7100067138672,238.3300018310547,239.0,6227300.0,0.010098073689416287,1.0255308096876825,0.8359440192642396,73.7033524843039,45.87662338314729,-6.021945247987816,-5.303016804849875,0.20329915432267853,-5.216488049048877,23.16538204193975,3.040008544921875,-4.807252326247209,5.452507781982433,-2.829255303276966,13.734270867241833,1.3116262393527336,9.593389324612133,-9.659621830503113,90.04667807317091,34.090292227315146,4.140881542629705,10,-5.275001525878906,-1.1500091552734375,3.8274917602539062,-2.6250076293945312,12.159988403320284,0,0.01916103929848334,-2.0249861717751263,237.6699981689453,1.883265559041145,236.77999877929688,-1.0985497503306239,235.67999267578125,0.01916103929848334
3922,2023-10-17,241.1999969482422,241.47999572753903,238.2899932861328,239.6300048828125,4527600.0,0.004706917105631536,1.9953220479830893,1.4672722605669957,75.47904611456447,50.668859758832696,-5.821812433231287,-6.976569459896837,-0.9557904965590183,-6.10833094831861,23.951512702491215,3.1900024414062216,-3.448532080676756,6.700497436523449,-1.097931828199421,14.498926701246319,2.801282804162014,10.599712068884884,-9.759649332511401,95.75115425046697,32.85508951459582,3.8992146323614363,10,-5.349998474121094,-2.279998779296875,2.9099998474121094,-3.7549972534179688,12.520004272460938,1,0.02379770135070025,1.0255308096876825,240.07000732421875,-2.0249861717751263,237.6699981689453,1.883265559041145,236.77999877929688,0.02379770135070025
3923,2023-10-18,237.47000122070312,240.8300018310547,236.9900054931641,239.9600067138672,9528300.0,-0.015464327424263846,-1.2260868026838003,-1.5859987754030964,61.842622542921184,53.347120073889926,-1.242703939304306,-3.7864582603066594,2.772730572558828,-2.1775034826525257,24.63936551952423,4.209991455078097,-2.2598495735812776,3.1900016784667855,-3.955949246921193,10.335952603854764,-0.38297378422720385,6.762977141160775,-4.824895831555352,39.15027715903898,-25.79698345610649,3.5729754626939965,10,-0.8800048828125,1.4499969482421875,6.842498779296875,0.80499267578125,16.830001831054688,2,0.044805656861725884,1.9953220479830893,241.1999969482422,1.0255308096876825,240.07000732421875,-2.0249861717751263,237.6699981689453,0.044805656861725884
3924,2023-10-19,233.80999755859372,237.9199981689453,233.41000366210938,237.47000122070312,5927400.0,-0.01541248849663257,-1.0224229361250812,1.4698777461163823,57.159004603504606,55.990575025539464,2.7591917468929523,-0.3657305194559797,6.37354774739029,1.6380617715672372,24.262160506776997,4.5099945068359375,-0.699985850318626,-0.3300018310547159,-7.392980411258293,6.732976749148861,-3.8614911211565186,3.2014874590470868,7.6699981689453125,4.9565587331596745,-62.03162308043836,3.5314892901017894,10,2.7799987792969034,2.849998474121122,11.097503662109403,5.059997558593778,20.330001831054716,3,0.06312822342819668,-1.2260868026838003,237.47000122070312,1.9953220479830893,241.1999969482422,1.0255308096876825,240.07000732421875,0.06312822342819668
3925,2023-10-20,233.3800048828125,235.7700042724609,232.63999938964844,234.1300048828125,5748300.0,-0.001839068817720113,-1.8071654373023982,0.2049178277509552,54.10346180348044,58.22929550746138,3.2731600768621547,-0.07339022544965701,6.725241622692522,2.2765041582633216,23.650434971329844,3.1300048828124716,0.21126448608580972,-0.6749946594238168,-7.731255829780366,6.381266510932733,-4.2031252446020915,2.853135925754458,7.93859100341794,8.371106331709669,-56.369119015261546,3.5281305851782743,10,3.67999267578125,3.1249923706054688,10.162494659423828,5.489990234375,19.55999755859375,4,0.06932895851084453,-1.0224229361250812,233.80999755859372,-1.2260868026838003,237.47000122070312,1.9953220479830893,241.1999969482422,0.06932895851084453
3926,2023-10-23,231.52999877929688,234.4600067138672,231.27999877929688,231.3600006103516,5071700.0,-0.007927012018208557,-18.2726684237296,-0.22666422526037877,55.41832780734301,59.84317996804812,5.21543067297489,1.7207088682673657,8.47770622655517,4.336058470554406,22.62323862885716,3.1800079345703125,0.7889340523507826,-2.4335006713867244,-9.574657338685114,4.707655995911665,-6.004079005035919,1.1370776622624703,9.441453247070285,2.4509811254706735,-65.18789614768612,3.5705783336492,10,4.849998474121094,4.974998474121094,12.012500762939453,7.339996337890625,22.69999694824216,0,0.0796441175598328,-1.8071654373023982,233.3800048828125,-1.0224229361250812,233.80999755859372,-1.2260868026838003,237.47000122070312,0.0796441175598328
3927,2023-10-24,234.6499938964844,236.52999877929688,232.88999938964844,232.88999938964844,6844100.0,0.01347555450108917,-3.1363758528909425,10.353020375192635,56.64469779199809,60.79193608453667,2.000065423657901,-1.0598305874478058,5.202212657126296,1.3585412333425495,20.878835649344524,5.0,1.4820592436564937,0.436494445800804,-6.412962045211572,7.28595093681318,-2.9882337997053696,3.8612226913069776,5.739970935058551,35.28789570980538,-31.271080214326872,3.424728245506182,10,1.7300033569335653,1.800003051757784,8.892505645751925,4.220001220703097,22.029998779296847,1,0.07492010350876055,-18.2726684237296,231.52999877929688,-1.8071654373023982,233.3800048828125,-1.0224229361250812,233.80999755859372,0.07492010350876055
3928,2023-10-25,236.8500061035156,238.47999572753903,231.2899932861328,232.25,10365300.0,0.009375718151527934,-1.20551561446865,2.6136479890413225,56.54370559028369,61.12745513528209,-0.018469013522349087,-2.8258482442782054,2.9680304526591215,-0.7213183298499359,18.58554243547932,7.190002441406222,2.281892604784275,2.269006347656216,-4.298528931892292,8.836541627204724,-1.0147612921180382,5.55277398743047,2.9933607648926,77.36124562634168,13.068134442473792,3.2837676397742506,10,-0.47000885009762783,-0.6950073242187216,6.6924934387207315,2.0199890136719034,19.600006103515653,2,0.07122649222062716,-3.1363758528909425,234.6499938964844,-18.2726684237296,231.52999877929688,-1.8071654373023982,233.3800048828125,0.07122649222062716
3929,2023-10-26,231.27999877929688,235.6100006103516,230.3600006103516,234.57000732421875,6414500.0,-0.023517024195407243,-1.046781677572896,-0.7152182999077884,43.68281023999243,59.39744766426575,5.240401739549014,2.8609107541315097,8.455848049225978,4.96992559571521,16.908585513079213,6.490005493164006,2.569611722909684,-3.2820007324218636,-9.88720820612349,3.323206741279762,-6.584604469272676,0.020603004428949134,8.049566003764653,11.330033524255958,-48.57867590481913,3.302603736850811,10,4.6399993896484375,3.3499984741210938,12.262500762939453,7.589996337890625,23.160003662109375,3,0.09953305255085287,-1.20551561446865,236.8500061035156,-3.1363758528909425,234.6499938964844,-18.2726684237296,231.52999877929688,0.09953305255085287
3930,2023-10-27,229.2700042724609,231.38999938964844,228.02999877929688,231.1699981689453,5540900.0,-0.008690740736098101,1.871799887841204,0.5775042436947594,41.706779899146134,55.842272932581565,6.630856268467397,5.072704769802527,10.420498691970892,7.067547184898501,15.517091425485626,3.3600006103515625,2.6036940228460423,-5.254995727539097,-11.97485979541645,1.4648683403382563,-8.614927761477787,-1.895063693600406,9.341995376783814,11.866084739600053,-44.15567045104159,3.359932033938677,10,5.48499298095706,5.35999298095706,13.652496337890653,9.599990844726591,25.339996337890682,4,0.10847470080574695,-1.046781677572896,231.27999877929688,-1.20551561446865,236.8500061035156,-3.1363758528909425,234.6499938964844,0.10847470080574695
3931,2023-10-30,233.0800018310547,233.3800048828125,230.02999877929688,232.19000244140625,5170300.0,0.016617950397322945,3.496635910249977,-0.46842223614255873,44.6374133906243,52.415424852143765,1.9277802902140309,1.4812023633950275,6.58270444628107,3.415324306037917,13.688987316122736,4.110000610351591,2.47001693620453,-1.5354980468750057,-8.118137737277749,5.047141643527738,-4.826817892076377,1.755821798326366,4.473797731195248,48.32540216777093,-4.14862976408763,3.291319845201377,10,1.3499984741210938,1.5499954223632812,9.389999389648438,5.7899932861328125,21.209991455078125,0,0.08520679789914731,1.871799887841204,229.2700042724609,-1.046781677572896,231.27999877929688,-1.20551561446865,236.8500061035156,0.08520679789914731
3932,2023-10-31,235.1000061035156,235.72000122070312,232.9900054931641,233.57000732421875,4828400.0,0.00866657051910047,-1.0297347582420293,1.7191009309581864,49.14506730148958,51.004585380873586,-1.1717229856352276,-0.04575458937137,4.516215811695105,1.6018897889755124,11.551386128411908,2.729995727539034,2.1337352211874645,0.17000579833981533,-5.819030129226377,6.1590417259060075,-2.8245121654432808,3.1645237621229114,1.5014133804390326,67.6555922383116,16.17801016655408,2.9945179637830965,10,-1.8450088500976278,-0.47000885009762783,6.034996032714872,3.7699890136719034,20.720001220703153,1,0.08136958369792824,3.496635910249977,233.0800018310547,1.871799887841204,229.2700042724609,-1.046781677572896,231.27999877929688,0.08136958369792824
3933,2023-11-01,238.5800018310547,239.0399932861328,235.67999267578125,236.13999938964844,4996200.0,0.01480219326751886,1.0000090826521344,1.5947741099032908,52.47934283805887,50.48462296249072,-5.003922714978614,-3.1052960459929864,0.9934310574834058,-1.6573461989606528,9.572091727219794,3.939987182617216,1.2793765404388466,3.282001495361328,-2.6514107004540506,9.215413691176707,0.31529539745363877,6.2487075932690175,-10.550003051757812,95.82205554423734,45.31620116376975,2.9667060979076942,11,-5.045005798339844,-3.9500045776367188,0.11999893188476562,0.2899932861328125,17.160003662109403,2,0.07586549880883853,-1.0297347582420293,235.1000061035156,3.496635910249977,233.0800018310547,1.871799887841204,229.2700042724609,0.07586549880883853
3934,2023-11-02,243.25,243.25,239.1999969482422,239.91000366210938,6286700.0,0.019574139211602004,1.4251541870345836,1.368849588513395,56.96107981054433,50.80213607438671,-9.156991565521167,-7.384424205079881,-3.7217440342010946,-6.118861888205515,8.698522842125907,4.6699981689453125,0.31212698874048783,7.463499450683599,0.6211842825157134,14.305814618851485,4.042341866599656,10.884657034767542,-14.999801330566413,100.0,51.7416890942076,3.421157584083945,11,-7.6100006103515625,-7.7350006103515625,-5.467502593994141,-4.3800048828125,13.269989013671932,3,0.05426520948419844,1.0000090826521344,238.5800018310547,-1.0297347582420293,235.1000061035156,3.496635910249977,233.0800018310547,0.05426520948419844
3935,2023-11-03,243.6000061035156,245.32000732421875,242.25999450683597,245.1199951171875,5029800.0,0.0014388740123971733,2.1874910593657813,-0.45508703001508455,54.64107138128354,50.71577424926899,-8.833803252245843,-7.441799361748309,-4.0225580334950735,-6.212004618112843,8.696135408215886,3.060012817382784,-0.04108715863122825,7.385504913330038,-0.28140237596275597,15.052412202622833,3.552051268683641,11.218958557976435,-14.74981538085936,88.75081583080998,43.887391683981136,3.8334536446463954,11,-6.925003051757784,-7.050003051757784,-5.817508697509737,-4.730010986328097,15.959991455078097,4,0.04449916283369992,1.4251541870345836,243.25,1.0000090826521344,238.5800018310547,-1.0297347582420293,235.1000061035156,0.04449916283369992
3936,2023-11-06,243.4900054931641,244.77999877929688,242.6100006103516,244.0,5254100.0,-0.00045156242855248774,1.0966246249787797,0.33552512699015713,53.09376917139978,50.321226624758076,-7.653735305374539,-6.976732572332622,-3.9635670531709195,-5.843811377021865,8.45371034300581,2.169998168945284,0.009847921020224248,6.823004150390659,-1.4474373112409467,15.093445612022265,2.6877834195748562,10.958224881206462,-13.6516257744141,85.15813820525501,44.80123260658944,4.135220730815808,11,-6.815002441406278,-6.940002441406278,-5.735008239746122,-4.620010375976591,18.88999938964841,0,0.04566920557854148,2.1874910593657813,243.6000061035156,1.4251541870345836,243.25,1.0000090826521344,238.5800018310547,0.04566920557854148
3937,2023-11-07,244.7700042724609,245.07000732421875,243.3800048828125,243.41000366210938,4219700.0,0.0052568842680187355,-1.3802881980636357,-2.66669658618326,60.561343090830825,50.76763079148553,-8.210687719266446,-8.02470325486459,-5.321373076414346,-6.899143420332365,9.140440871337832,1.69000244140625,0.2664475133852875,7.694503021240195,-1.334312649433059,16.723318691913448,3.1800951859035536,12.208910856576836,-14.002726897382786,94.2945828215418,51.56324203577657,4.514407835336629,11,-8.095001220703097,-8.220001220703097,-7.162506103515597,-5.900009155273409,13.960006713867159,1,0.038893609705031196,1.0966246249787797,243.4900054931641,2.1874910593657813,243.6000061035156,1.4251541870345836,243.25,0.038893609705031196
3938,2023-11-08,243.91000366210938,244.75,242.8000030517578,243.4900054931641,5117500.0,-0.0035135049039515254,-1.166659602424448,0.30882204445240846,65.90050849802842,53.2362639312673,-6.977687953815689,-6.8686779974858325,-4.599456292829359,-5.8609461497219115,9.880979940203122,1.9700012207030966,0.660014113633423,6.42300186157226,-3.075962170028305,15.921965893172825,1.6735198457719775,11.172483877372542,-12.26956249008282,76.9607635365425,28.234569547684956,4.749482015800288,11,-7.2350006103515625,-7.2350006103515625,-7.310005187988281,-5.040008544921875,14.119995117187557,2,0.048829500566972994,-1.3802881980636357,244.7700042724609,1.0966246249787797,243.4900054931641,2.1874910593657813,243.6000061035156,0.048829500566972994
3939,2023-11-09,241.63999938964844,244.47999572753903,240.97000122070312,244.3300018310547,4866600.0,-0.009306728868757608,1.3478300808361487,-6.404795640327409,62.29165067749441,55.52347179552822,-3.4459517800248136,-4.443738982840557,-2.5254522145919793,-3.385176211551368,10.457516397478868,3.509994506835909,0.7707385464427716,3.9099975585937443,-5.759929392159478,13.579924509346966,-0.9249659167828668,8.744961033970355,-9.17878424849036,15.402235146378937,-36.84115995195493,4.834963475376611,11,-3.964996337890625,-4.964996337890625,-5.787502288818359,-2.7700042724609375,16.729995727539062,3,0.058351291752733125,-1.166659602424448,243.91000366210938,-1.3802881980636357,244.7700042724609,1.0966246249787797,243.4900054931641,0.058351291752733125
3940,2023-11-10,245.25,245.2700042724609,241.97000122070312,243.97999572753903,4094400.0,0.01493958210341817,4.038123303786881,-0.4721201188936643,69.40044550810977,58.27491980858216,-5.085616643345531,-7.859720095390003,-6.275814641100908,-6.778784561588878,11.403801613278782,3.6300048828124716,0.8362839001453608,7.140998077392567,-3.096543928071867,17.378540082857,2.02222707466035,12.259769080124784,-12.017257327858289,99.53478469154268,39.2996062115331,5.118771002732222,11,-6.094993591308594,-8.574996948242188,-9.977500915527344,-6.3800048828125,14.739990234375,4,0.04595306427593049,1.3478300808361487,241.63999938964844,-1.166659602424448,243.91000366210938,-1.3802881980636357,244.7700042724609,0.04595306427593049
3941,2023-11-13,244.6699981689453,245.67999267578125,244.1100006103516,245.0,4088500.0,-0.0023649412071546916,-1.1655108548097313,-0.25984308731121236,65.26507827214097,60.066032138654535,-3.004652302194188,-7.29125520230582,-5.92414665880699,-6.00176883540513,12.25746225685372,1.569992065429659,1.8110426997032505,6.330996704101551,-4.291498282438425,16.953491690641528,1.0197492108315487,11.642244197371554,-10.712019617678976,78.55634099405846,14.539027902926946,5.311247493269994,11,-3.9900054931640625,-7.81500244140625,-9.117500305175781,-5.8000030517578125,12.439987182617188,0,0.060857479466553954,4.038123303786881,245.25,1.3478300808361487,241.63999938964844,-1.166659602424448,243.91000366210938,0.060857479466553954
3942,2023-11-14,246.94000244140625,247.92999267578125,245.5800018310547,246.1699981689453,14092000.0,0.00927782028630042,-1.4102507922845182,-2.3333333333333335,65.33899641843126,61.49488253647369,-3.820273491590342,-9.60145545769771,-8.311515702203394,-8.078081075649465,13.109354313948174,3.2599945068359375,3.20344614876376,8.314000701904291,-2.926173376634381,19.554174780442963,2.6939136626349693,13.934087741173613,-12.044262760178725,85.7759849165808,22.478035119305964,5.62008703926933,11,-3.3750076293945312,-8.960006713867188,-11.387504577636719,-8.020004272460938,12.600006103515682,1,0.06252531906032455,-1.1655108548097313,244.6699981689453,4.038123303786881,245.25,1.3478300808361487,241.63999938964844,0.06252531906032455
3943,2023-11-15,248.1100006103516,248.2400054931641,245.33999633789062,246.80999755859372,13258900.0,0.004737985572924597,2.717929907958859,1.6883062838119756,79.53667705520974,64.00328223032541,-3.907157736560123,-10.470277179478444,-9.614138299891039,-8.993724096988814,14.43238832668436,2.900009155273466,4.370458979065575,8.951998901367205,-3.039854528818637,20.943852331553046,2.9560721862742696,14.94792561646014,-11.910835629668696,98.21176332309786,27.169516300639785,5.995926715092924,11,-3.504997253417997,-9.974998474121122,-12.150001525878935,-9.190002441406278,10.319992065429659,2,0.04280363689432587,-1.4102507922845182,246.94000244140625,-1.1655108548097313,244.6699981689453,4.038123303786881,245.25,0.04280363689432587
3944,2023-11-16,248.57000732421875,249.4499969482422,247.2700042724609,248.58999633789062,7051600.0,0.0018540434191911537,1.50575277115199,-0.015376128267426584,85.82032362884829,67.46764359116592,-3.948374387232178,-10.295668310610438,-10.23575157765714,-9.210724210424559,15.310405199724004,2.1799926757812784,5.329285723780373,8.67400512695312,-3.741294544501386,21.089304798407625,2.4663552912258524,14.881654962680386,-10.925941482038098,88.23542611416762,9.30677365000031,6.207649835727258,11,-3.3600082397460938,-9.830009460449219,-12.53750991821289,-9.650009155273438,10.589996337890682,3,0.038057654489019654,2.717929907958859,248.1100006103516,-1.4102507922845182,246.94000244140625,-1.1655108548097313,244.6699981689453,0.038057654489019654
3945,2023-11-17,249.55999755859372,250.2400054931641,248.66000366210938,249.4499969482422,7238200.0,0.003982742105662407,1.1496382565730983,-5.503053435113082,84.16249717693567,70.91972448066993,-4.474582280273978,-10.552368017257237,-11.384012071577303,-9.959383846330724,16.098056431435204,1.669998168945341,5.996464329351937,8.854995727539034,-3.877130157460414,21.587121612538482,2.48893278503931,15.221058670038758,-10.263101361564452,88.9068940796932,5.854856772372344,6.366062942499722,11,-3.954994201660128,-10.424995422363253,-13.527500152587862,-10.639999389648409,9.369995117187528,4,0.03530212231439567,1.50575277115199,248.57000732421875,2.717929907958859,248.1100006103516,-1.4102507922845182,246.94000244140625,0.03530212231439567
3946,2023-11-20,249.97000122070312,250.92999267578125,245.6000061035156,249.6100006103516,8604200.0,0.0016429061793572508,3.675460611292949,3.272714662228358,83.02973937375978,73.41621295655092,-4.323383731268791,-10.023995694258133,-11.948528506069351,-10.224773798397791,16.211980393659836,5.329986572265653,6.143741216397586,8.342999267578136,-4.261646814494583,20.947645349650855,2.0406762265417626,14.64532230861451,-8.92220753629229,82.82661745999683,-2.0832035924633914,6.302323041036362,11,-4.0200042724609375,-10.490005493164062,-13.902503967285156,-11.050003051757812,10.429992675781307,0,0.04008476603088473,1.1496382565730983,249.55999755859372,1.50575277115199,248.57000732421875,2.717929907958859,248.1100006103516,0.04008476603088473
3947,2023-11-21,252.22999572753903,253.33999633789062,250.02999877929688,250.02999877929688,7213700.0,0.009041062910747133,-2.009092863731889,6.1110922731322646,82.0572766978534,75.21140942319813,-6.0501304968213105,-11.488429044406502,-14.342539263032137,-12.3760006952364,17.163711899819837,3.3699951171875,6.482046404966184,9.723993682861305,-3.2776924498705,22.72567981559311,3.223150616495417,16.224836749227194,-9.403406224681532,86.12499237060511,2.4882783466075153,6.500843066365903,11,-5.074996948242159,-11.544998168945284,-15.372493743896456,-13.309997558593722,8.120010375976534,1,0.019347380195394726,3.675460611292949,249.97000122070312,1.1496382565730983,249.55999755859372,1.50575277115199,248.57000732421875,0.019347380195394726
3948,2023-11-22,253.72000122070312,254.5399932861328,252.66000366210938,253.0,5701400.0,0.005907328701593384,-1.6857111716621254,0.3272737361196888,78.9066594318784,77.05752150701858,-6.707626599211267,-12.279343198821493,-15.96909619590383,-13.755294029474214,18.815602207773686,2.3099975585937784,6.990642225576693,10.370499420166027,-3.259899280938612,24.000898121270694,3.555300069613679,17.185698770718375,-8.790730350838999,90.82781609548537,8.878387501277544,6.815199350552334,11,-5.465003967285156,-12.435005187988281,-16.335002899169922,-14.800003051757812,5.149993896484375,2,0.022938701309386245,-2.009092863731889,252.22999572753903,3.675460611292949,249.97000122070312,1.1496382565730983,249.55999755859372,0.022938701309386245
3949,2023-11-24,254.3000030517578,254.6999969482422,253.5,254.19000244140625,1640900.0,0.002285991755731409,1.6373895400506397,0.15277836646462933,79.17118370355733,78.14315908429053,-5.926150367310299,-11.643275146327056,-16.477659090008103,-14.24371835943623,20.31614551235405,1.1999969482421875,7.15470512114095,9.79950103759765,-3.421188061455723,23.020190136650996,3.189156488070978,16.409845587124323,-7.448587698639955,95.60445825375561,13.9157448788972,6.610344549526677,11,-4.8950042724609375,-12.935005187988281,-16.545005798339844,-15.3800048828125,3.6800079345702557,4,0.016240619640035314,-1.6857111716621254,253.72000122070312,-2.009092863731889,252.22999572753903,3.675460611292949,249.97000122070312,0.016240619640035314
3950,2023-11-27,254.13999938964844,254.97999572753903,252.5200042724609,254.3000030517578,5478900.0,-0.0006291925292537526,2.2368542574338153,-1.4545706755444583,78.95591466369297,79.6643631277963,-4.886334757450925,-10.039259949619066,-16.232740761402567,-13.98303674876621,21.177336826547723,2.459991455078125,7.247379603486166,8.3959976196289,-3.3939397628341794,20.18593500209198,2.501028928397375,14.290966310860426,-5.718867717505702,91.04480525501594,9.390331474584883,5.894968691231533,11,-3.9800033569335938,-12.635002136230469,-17.515003204345703,-15.220001220703125,5.4699859619140625,0,0.01975290896559856,1.6373895400506397,254.3000030517578,-1.6857111716621254,253.72000122070312,-2.009092863731889,252.22999572753903,0.01975290896559856
3951,2023-11-28,252.94000244140625,254.1499938964844,251.6100006103516,253.8500061035156,5234900.0,-0.004721794881262897,2.3642757533497796,5.687392714094806,72.31019238061121,80.43894045692741,-2.6707259602856652,-7.668270485691323,-15.075756478257176,-12.649517375170348,22.55411381260671,2.5399932861328125,7.654338731377322,6.203000640869135,-4.379477544048825,16.785478825787095,0.9117615484101407,11.49423973332813,-3.2070979581842494,58.787989013665445,-20.38905353078392,5.291239092458981,11,-2.7800064086914062,-11.435005187988281,-16.15750503540039,-14.020004272460938,6.75,1,0.023681466658333594,2.2368542574338153,254.13999938964844,1.6373895400506397,254.3000030517578,-1.6857111716621254,253.72000122070312,0.023681466658333594
3952,2023-11-29,254.22999572753903,256.07000732421875,253.5200042724609,253.9199981689453,4955100.0,0.005099997128495293,-3.5946607280323684,-0.340655286897595,77.5346559241783,80.21649366459057,-3.1490411404204792,-7.854304042721935,-16.35919751279991,-13.82443537340464,24.256576040082322,3.1300048828125,7.539101401845727,6.5364944458007415,-3.0263115234312465,16.099300415032758,1.7550914611847475,11.317897430416735,-3.4476729954536154,58.74419670807427,-19.857549703395875,4.781402984616004,11,-3.3949890136718466,-12.179992675781222,-17.787498474121065,-15.309997558593722,8.310012817382898,2,0.024269355593892428,2.3642757533497796,252.94000244140625,2.2368542574338153,254.13999938964844,1.6373895400506397,254.3000030517578,0.024269355593892428
3953,2023-11-30,256.67999267578125,256.76998901367193,253.1699981689453,254.25,6874700.0,0.009636931083725875,1.7586291567278594,7.838747784997765,89.74628631523596,80.65271174085588,-4.755649960274553,-9.358588099218252,-18.719233570139522,-16.18210362966545,25.319424973380123,3.5999908447266193,7.8056456541684724,8.081491851806646,-1.2734409582506032,17.436424661863896,3.4040254467780073,12.758958256835285,-5.069992065429659,98.25588100483382,11.178166263154225,4.6774664050286265,11,-5.4949951171875,-14.279998779296847,-20.264995574951172,-17.759994506835938,6.649993896484318,3,0.014298011268724098,-3.5946607280323684,254.22999572753903,2.3642757533497796,252.94000244140625,2.2368542574338153,254.13999938964844,0.014298011268724098
3954,2023-12-01,256.45001220703125,256.91000366210943,253.8999938964844,255.7899932861328,3939400.0,-0.0008959812814102186,2.810134528281605,0.2716135433149976,86.03612626518516,80.86089275066138,-3.6770193390844668,-8.526130367746703,-18.230860719166174,-15.886699980376534,25.614442214135302,3.0100097656250284,7.948868786917984,7.191510772705072,-2.433269757989649,16.816291303399794,2.3791205073576975,12.003901038052447,-3.8080139160155966,91.32092093936404,5.578567285508527,4.812390265347363,12,-5.19500732421875,-13.980010986328097,-20.182514190673828,-17.530014038085938,8.109985351562443,4,0.00943647024747496,1.7586291567278594,256.67999267578125,-3.5946607280323684,254.22999572753903,2.3642757533497796,252.94000244140625,0.00943647024747496
3955,2023-12-04,254.44000244140625,257.3900146484375,254.3500061035156,255.91000366210938,5247500.0,-0.007837822850257137,-2.684872473042614,-2.227210727083574,78.7861295064942,80.38938054318741,-1.007984106056142,-5.9683779308473675,-15.931163589304845,-13.839854671303783,25.6022341205476,3.0400085449219034,7.572201215385462,4.639501190185541,-4.86370611883433,14.14270849920544,-0.1121024643244084,9.39110484469549,-1.2700042724609375,48.96185048006965,-36.13257168015952,4.751603654509946,12,-0.7299957275390625,-11.729995727539062,-19.16500473022461,-15.520004272460938,9.589996337890682,0,0.013912940225415449,2.810134528281605,256.45001220703125,1.7586291567278594,256.67999267578125,-3.5946607280323684,254.22999572753903,0.013912940225415449
3956,2023-12-05,254.6100006103516,254.82000732421875,252.13999938964844,254.19000244140625,4199100.0,0.0006681267383830125,5.380883181050299,-0.28571280284002015,75.79021034992653,79.69303983786222,-0.5035334761610955,-5.546975557137017,-15.74807701088534,-13.969259829177219,25.284529802538515,2.6800079345703125,7.027141984912248,4.253499603271507,-4.992873470069952,13.499872676612995,-0.36968693339923675,8.876686139942251,2.780014038085909,47.04750555854326,-36.39258599261601,4.623186536670744,12,-0.10999298095705967,-10.899993896484403,-19.917503356933622,-15.690002441406278,9.560012817382841,1,0.019637817561073634,-2.684872473042614,254.44000244140625,2.810134528281605,256.45001220703125,1.7586291567278594,256.67999267578125,0.019637817561073634
3957,2023-12-06,254.2899932861328,256.82998657226557,253.52999877929688,255.8000030517578,3874000.0,-0.0012568529258538685,-1.1782106418765426,-3.595277020889857,72.03993408894495,78.93007035531406,0.1557981902476513,-4.719138528625621,-14.951820706035619,-13.62336097527617,25.06721077976633,3.299987792968693,6.5858063066661146,3.4574928283691406,-5.555189785377991,12.470175442116243,-1.048848478504425,7.963834135242706,3.1000213623046875,40.952145670149534,-38.94148204552276,4.506341306873553,12,0.21001434326171875,-9.099983215332031,-19.759994506835938,-15.3699951171875,10.949996948242188,2,0.021235633716806257,5.380883181050299,254.6100006103516,-2.684872473042614,254.44000244140625,2.810134528281605,256.45001220703125,0.021235633716806257
3958,2023-12-07,255.82000732421875,256.1400146484375,253.5,254.88999938964844,3589300.0,0.006016807890526499,2.3630276112077597,-0.6158953112368634,74.02253730769766,78.35799853355188,-1.1678111297279656,-5.598155989622967,-15.97315215299514,-15.0669094323884,25.023932226549984,2.6400146484375,6.265180308295044,4.392006683349621,-4.261522940325904,13.045536307025145,0.06524187151185856,8.718771495187383,1.4650070190429574,70.09518550273931,-8.382085731946304,4.32676481183776,12,-1.3199996948242188,-9.285003662109375,-21.87751007080078,-16.900009155273438,10.80999755859375,3,0.02626847403763244,-1.1782106418765426,254.2899932861328,5.380883181050299,254.6100006103516,-2.684872473042614,254.44000244140625,0.02626847403763244
3959,2023-12-08,255.7400054931641,256.04000854492193,253.8699951171875,255.0,3732300.0,-0.000312727029802895,2.2387979822132262,0.7956980426258324,71.79127107363503,77.56192702354545,-0.9633727732111765,-4.645850541349546,-15.4445434536282,-14.910407960663036,25.562875590098276,2.170013427734432,5.859351959921867,3.6070045471191747,-3.912022402084773,11.126031496323122,-0.15250892748278488,7.366518021721134,1.4421085510253704,68.57134553064157,-8.231942962936472,3.7595134746019725,12,-1.2399978637695597,-7.444999694824247,-21.657508850097685,-16.82000732421878,12.400009155273409,4,0.02967850518523729,2.3630276112077597,255.82000732421875,-1.1782106418765426,254.2899932861328,5.380883181050299,254.6100006103516,0.02967850518523729
3960,2023-12-11,256.51998901367193,257.6300048828125,255.0,255.0,6479300.0,0.003049908124478806,-2.460557752926166,2.0540239602449617,72.50856800077196,77.58396875911886,-1.5312821420259297,-4.78347512388271,-15.704414462387604,-15.579838718489754,26.09884660847775,2.6300048828125,5.557952789921217,3.823488616943422,-3.1962462620268752,10.843223495913747,0.31362117745828755,7.333356056428585,-4.379989624023494,79.78115194014438,3.585287843110194,3.5098674394851583,12,-1.634986877441463,-7.219985961914119,-20.942489624023494,-17.59999084472662,14.3800048828125,0,0.03134262002675059,2.2387979822132262,255.7400054931641,2.3630276112077597,255.82000732421875,-1.1782106418765426,254.2899932861328,0.03134262002675059
3961,2023-12-12,259.5599975585937,259.72000122070307,256.39999389648443,257.29998779296875,5946600.0,0.011850961621395317,1.573632040879115,1.4868592768083877,73.90737428421552,77.18093746578967,-3.9487437350663015,-7.010181657255231,-18.218881832786167,-18.484586878801622,26.738203237935053,3.3200073242186363,5.273643903782215,6.11899719238275,-0.46105992782293015,12.69905431258843,2.8289686322798957,9.409025752485576,-7.3101980590819835,97.42759436160867,21.558754597151022,3.2900285601028356,12,-3.6299972534179403,-9.214996337890597,-22.94749450683588,-20.63999938964838,11.640014648437557,1,0.017221456552426462,-2.460557752926166,256.51998901367193,2.2387979822132262,255.7400054931641,2.3630276112077597,255.82000732421875,0.017221456552426462
3962,2023-12-13,262.3800048828125,262.48001098632807,258.69000244140625,259.14999389648443,4859900.0,0.01086456831077065,1.209902575737395,1.4292022253429946,75.990401436121,75.65250581255466,-6.136403559024188,-9.079673333993753,-20.390438228093444,-21.17535356255894,27.131157235204185,3.790008544921818,5.0830223101197305,8.167004394531261,1.1875667070389682,15.146442082023583,4.677285550785086,11.656723238277436,-9.831397314453142,98.88634764848477,23.880723038019525,3.489718843746161,12,-5.069999694824219,-10.654998779296903,-25.767501831054688,-23.460006713867188,8.8800048828125,2,0.006822198763664966,1.573632040879115,259.5599975585937,-2.460557752926166,256.51998901367193,2.2387979822132262,255.7400054931641,0.006822198763664966
3963,2023-12-14,258.73001098632807,263.25,256.39999389648443,263.19000244140625,8168700.0,-0.013911097753484092,1.9912778107238036,-1.380797611511649,61.226581079251964,72.89588968078431,-2.4194663161776475,-4.841486262805944,-16.198730505144624,-17.38329878194267,27.155338465831967,6.850006103515568,5.069773438210774,3.9860099792479957,-2.645686792908805,10.617706751404796,0.6701615931696097,7.30185836532641,-5.585519212890574,51.812508947045885,-19.73705328238775,3.3158483860784016,12,-1.0350112915038494,-6.620010375976506,-22.117507934570256,-19.810012817382756,12.919982910156364,3,0.02516128385427585,1.209902575737395,262.3800048828125,1.573632040879115,259.5599975585937,-2.460557752926166,256.51998901367193,0.02516128385427585
3964,2023-12-15,258.02999877929693,258.3699951171875,254.4499969482422,254.50999450683597,13373600.0,-0.002705570197916174,-1.153845508926745,-0.7892401382188885,59.59545774475614,70.76359281836898,-1.6447239926761767,-3.5799635925991424,-15.026827233646713,-16.518466289465266,26.685163202683626,4.280014038085881,4.8277474861906455,2.812998199462953,-3.293205226324517,8.919201625250423,-0.24010351343076763,5.866099912356674,-4.077066347734444,40.68182488118154,-27.22847445356713,3.0531017128937328,12,-0.3349990844727131,-5.919998168945369,-21.35499572753912,-19.11000061035162,14.579986572265568,4,0.03332948162694627,1.9912778107238036,258.73001098632807,1.209902575737395,262.3800048828125,1.573632040879115,259.5599975585937,0.03332948162694627
3965,2023-12-18,258.3699951171875,259.58999633789057,257.95001220703125,258.70001220703125,6041100.0,0.001317662052858326,-1.8034326255933089,-0.09375474127280611,63.98761373337933,69.45219319430815,-1.5294651239029236,-3.400437789832665,-14.931543426621857,-16.647519317625182,26.12949704942621,1.6399841308593182,4.110108731777586,2.7124946594238395,-2.928820227193569,8.353809546041276,-0.10816278388489309,5.533152102732544,-3.9199981689453125,44.54541829007989,-23.505945945341487,2.8206574433087117,12,0.0050048828125,-5.7599945068359375,-21.194992065429688,-19.449996948242188,9.57000732421875,0,0.03781406400080889,-1.153845508926745,258.02999877929693,1.9912778107238036,258.73001098632807,1.209902575737395,262.3800048828125,0.03781406400080889
3966,2023-12-19,259.989990234375,260.33999633789057,257.20001220703125,258.6099853515625,8731200.0,0.0062700590153772495,2.0191907039526913,-4.18161642315517,64.58964767976045,68.62438359328767,-2.577058379389314,-4.4599342941663735,-16.0691169229284,-18.065926320206643,26.64313227971634,3.139984130859318,3.6694190612512045,3.8314903259277457,-1.4514289415854478,9.11440959344091,1.190030692171149,6.4729499596843425,-5.5399932861328125,62.95444732858577,-6.015029820002397,2.6414596337565883,12,-1.614990234375,-6.309989929199219,-22.07498550415039,-21.069992065429688,13.670013427734432,1,0.04196316809071887,-1.8034326255933089,258.3699951171875,-1.153845508926745,258.02999877929693,1.9912778107238036,258.73001098632807,0.04196316809071887
3967,2023-12-20,257.1099853515625,260.82000732421875,257.07998657226557,260.5,7240900.0,-0.011077368325666082,-1.1681203007518413,-2.4565236620964175,51.06592064829764,66.07364840890989,0.8325845365920372,-1.2601985881050268,-12.799843866462481,-15.030648734579984,26.712778236046862,3.740020751953182,3.3977384980844363,0.7074859619140739,-4.2523598644475555,5.667331788275732,-1.7724369512667408,3.1874088750948886,-1.9559881591796966,30.227130464335193,-33.59043762334316,2.479922913180827,12,1.45001220703125,-2.8149871826171875,-18.342491149902344,-18.189987182617188,20.040008544921932,2,0.05480155442505508,2.0191907039526913,259.989990234375,-1.8034326255933089,258.3699951171875,-1.153845508926745,258.02999877929693,0.05480155442505508
3968,2023-12-21,259.54000854492193,259.989990234375,257.04000854492193,257.510009765625,6246700.0,0.009451298400708685,1.0136653855367337,-0.5988171113751923,56.906545778980856,64.4197900428372,-1.1334589930200991,-3.4064982428754433,-14.774676617578564,-17.32242510326489,26.542497661177322,2.949981689453068,3.315664045209928,2.846508789062568,-2.133554166815202,7.82657174494031,0.3564773111236832,5.336540267001453,-3.73833112792974,79.90586037152904,18.758977235969617,2.490031477938876,12,-0.6900100708008381,-5.245010375976619,-18.76751327514654,-20.62001037597662,13.720001220703068,3,0.0451568191216829,-1.1681203007518413,257.1099853515625,2.0191907039526913,259.989990234375,-1.8034326255933089,258.3699951171875,0.0451568191216829
3969,2023-12-22,258.42999267578125,261.20999145507807,258.22000122070307,260.0,5111500.0,-0.004276858413328477,-2.005030057661465,-0.7734030878395429,59.29198571207239,62.95128089964836,0.44506227357260286,-2.0777361873217046,-13.248445656695026,-16.043766498853927,26.434964985314796,2.989990234375,3.347131869159284,1.5299934387206804,-3.3741105125917557,6.434097390033145,-0.9220585369355376,3.9820454143768984,-2.0324494521484553,33.333089386864486,-28.142488768469207,2.452051975656231,12,0.42000579833984375,-4.0049896240234375,-17.05998992919922,-19.509994506835938,18.6199951171875,4,0.0511550578314206,1.0136653855367337,259.54000854492193,-1.1681203007518413,257.1099853515625,2.0191907039526913,259.989990234375,0.0511550578314206
3970,2023-12-26,259.16000366210943,259.739990234375,258.52999877929693,258.52999877929693,2085100.0,0.0028247920404658178,-2.8412129432278763,-0.401275123430393,60.32679878899797,61.442328066846414,0.1440700742329568,-2.542745836697293,-13.57386903638303,-16.61833820702185,26.67994434852914,1.30999755859375,3.2364099417998204,2.009004211425861,-2.813500436659581,6.8315088595113025,-0.40224811261686,4.420256535468582,-2.2142638963672425,50.83941979772098,-11.946452671908993,2.411252324042715,12,-0.3100051879883381,-4.735000610351619,-17.185005187988338,-20.24000549316412,18.019989013671818,1,0.051898369730651206,-2.005030057661465,258.42999267578125,1.0136653855367337,259.54000854492193,-1.1681203007518413,257.1099853515625,0.051898369730651206
3971,2023-12-27,258.92999267578125,259.76998901367193,258.3099975585937,259.25,4034700.0,-0.0008875250157353021,1.1470693833587526,-0.5079441968610734,60.57425418937102,59.72942281720753,0.30767179835339675,-1.9404590808929356,-13.010972776953508,-16.2363200145723,27.230073740405235,1.4599914550782387,3.209727934276259,1.479493713378929,-2.971572145165794,5.930559571923652,-0.7460392158934042,3.7050266426512906,-1.479912091298445,45.32354620102152,-19.38870726402032,2.2255329292723602,12,-0.07999420166015625,-4.5049896240234375,-16.55998992919922,-19.91999053955078,16.649993896484318,2,0.034797088095186,-2.8412129432278763,259.16000366210943,-2.005030057661465,258.42999267578125,1.0136653855367337,259.54000854492193,0.034797088095186
3972,2023-12-28,260.39999389648443,260.97000122070307,258.54000854492193,258.54000854492193,3020500.0,0.00567721493177431,-1.6129159283322267,-5.812321190158307,60.46611694278398,59.64492680204441,-1.6458045643986452,-3.0825636269930214,-14.160572325068074,-17.584459875949676,27.484490157322107,2.4299926757811363,3.156548095117614,2.6409950256348225,-1.7246935611908043,7.006683612460449,0.4581507322220091,4.823839319047636,-2.4859197587602466,80.57551850822075,15.860747157134668,2.1828442934128147,12,-2.5699996948242756,-3.7599945068359943,-17.684997558593807,-21.04499816894537,16.360015869140568,3,0.05092169768212895,1.1470693833587526,258.92999267578125,-2.8412129432278763,259.16000366210943,-2.005030057661465,258.42999267578125,0.05092169768212895
3973,2023-12-29,260.35000610351557,261.45999145507807,259.67001342773443,260.57000732421875,4074600.0,-0.00019196541528621047,-1.265814227493114,-0.11828115770824084,60.549175433756794,59.750895434155595,-1.499547790026611,-2.8917939610823282,-13.6639104256559,-17.37621714998926,27.644145069704713,1.7899780273436363,2.8293377530430917,2.4075065612792628,-2.0741986865303375,6.889211809088863,0.16665393737446266,4.648359185184063,-2.040008544921875,65.74108959385126,1.4516010086621804,2.240852623904806,12,-1.1000061035155682,-2.920005798339787,-16.430007934570256,-19.790008544921818,19.040008544921932,4,0.06452847090116509,-1.6129159283322267,260.39999389648443,1.1470693833587526,258.92999267578125,-2.8412129432278763,259.16000366210943,0.06452847090116509
3974,2024-01-02,258.8699951171875,260.08999633789057,257.67001342773443,259.6099853515625,5471000.0,-0.005684697336782896,1.8470182745126764,3.3635733111379853,55.21063821436917,58.775675932043356,0.12532669396563278,-1.2871826824056143,-11.62722282811356,-15.752455366408697,27.449208643309863,2.6799926757811363,2.1412262915528117,0.8064964294433707,-3.6360467703749464,5.2490396292616595,-1.4147751704657594,3.0277680293525293,4.3800048828125,31.661969562766178,-29.4010673330402,2.221271599909149,1,0.3800048828125,-1.4399948120117188,-14.099998474121094,-17.709999084472656,16.910003662109432,1,0.05558780438004529,-1.265814227493114,260.35000610351557,-1.6129159283322267,260.39999389648443,1.1470693833587526,258.92999267578125,0.05558780438004529
3975,2024-01-03,257.98001098632807,258.8599853515625,256.8599853515625,258.54998779296875,4148300.0,-0.0034379578462020444,2.3614238453055676,0.7702490927087539,46.12749431910836,56.724325558637574,1.0663076618264995,-0.12478996646422047,-10.165564243631195,-14.728823271787746,27.00961911508642,2.010009765625,1.9367197612527889,-0.26048812866218896,-4.364339080476441,3.8433628231520345,-2.312413604569315,1.791437347244937,5.158389282226608,24.3483510578298,-30.788184050287956,2.051925475907114,1,1.1799774169922443,-0.5500106811522869,-12.595012664794865,-16.740013122558537,18.449981689453182,2,0.07392036589862516,1.8470182745126764,258.8699951171875,-1.265814227493114,260.35000610351557,-1.6129159283322267,260.39999389648443,0.07392036589862516
3976,2024-01-04,259.6099853515625,261.04000854492193,258.0,258.07000732421875,3843000.0,0.006318219613227427,-2.6190735694823566,-2.7018257750171317,42.790170841051555,55.804797802276894,-0.6964815648472609,-1.4345204142416605,-11.133496671078944,-16.212398407797792,27.636953878895675,3.0599975585938637,1.8548983596637072,1.1194869995117074,-2.6485935059479857,4.8875675049714005,-0.7645532532181392,3.003527252241554,3.277278320312462,59.782529373130714,9.759523897440161,1.884040252729851,1,-0.4499969482421875,-2.1799850463867188,-13.777488708496094,-18.22998809814453,15.46002197265625,3,0.06767847276916394,2.3614238453055676,257.98001098632807,1.8470182745126764,258.8699951171875,-1.265814227493114,260.35000610351557,0.06767847276916394
3977,2024-01-05,259.69000244140625,261.45999145507807,258.75,260.77999877929693,3748400.0,0.00030822038580446964,1.2122544562225746,-0.707799928659226,53.06901752804441,55.37840577439508,-0.4157573661366314,-1.1481034172993532,-10.637474303382731,-16.189730754145046,27.85036561712927,2.709991455078068,1.655644646381802,0.9295036315917855,-2.307750178985202,4.166757442168773,-0.6891232736966799,2.548130536880251,2.9561700976562406,61.522029018198495,11.241020190989389,1.6186269052884867,1,-0.5300140380859375,-1.9950027465820312,-13.857505798339844,-18.31000518798828,16.119995117187443,4,0.06118827826051776,-2.6190735694823566,259.6099853515625,2.3614238453055676,257.98001098632807,1.8470182745126764,258.8699951171875,0.06118827826051776
3978,2024-01-08,262.54000854492193,262.6199951171875,259.95001220703125,260.94000244140625,4659000.0,0.010974646989572623,2.0341072636160287,-1.4679004395665685,62.675660097710605,55.754369595021544,-3.1239812148796204,-3.656311655683453,-12.937370763622823,-18.870417972025166,28.193682421975353,2.92999267578125,1.377798869882099,3.443509674072345,0.0981471037589472,6.788872244385772,1.7708283889156178,5.116190959229073,-5.680023193359432,98.61134658585271,45.169787828914664,1.6726812851567077,1,-2.800018310546932,-4.845008850097713,-16.097503662109432,-20.61500549316412,15.019989013671761,0,0.0541631780219507,1.2122544562225746,259.69000244140625,-2.6190735694823566,259.6099853515625,2.3614238453055676,257.98001098632807,0.0541631780219507
3979,2024-01-09,263.32998657226557,263.6199951171875,261.1400146484375,262.0,7055800.0,0.0030089814947518168,1.5968332081742216,0.8312384367429588,63.59645233557876,56.11766443353051,-3.515491320527701,-4.0564906825564435,-12.97715200819593,-19.47614207452594,28.643480359963714,2.47998046875,1.6785266024182306,3.8539886474608807,0.39185147248690555,7.316125822434856,2.1229200599738647,5.585057234947897,-6.354801025390543,95.70993896493108,39.44350014571137,1.731068587486997,1,-3.089996337890568,-5.449989318847599,-16.537490844726506,-21.054992675781165,17.6500244140625,1,0.06098822350323019,2.0341072636160287,262.54000854492193,1.2122544562225746,259.69000244140625,-2.6190735694823566,259.6099853515625,0.06098822350323019
3980,2024-01-10,264.5599975585937,265.3699951171875,262.8599853515625,264.97000122070307,4355800.0,0.004670987160782625,3.1488057706369528,-0.3082765425300148,62.80111470140661,56.36509337931224,-4.3571612623250076,-4.904749753476494,-13.36240789977461,-20.482219203584094,28.869800096907916,2.510009765625,1.6873762672490784,4.681999206542912,0.8209290696192966,8.543069343466527,2.751464138081076,6.612534275004748,-7.319019628906176,89.00952380952305,32.20154312582141,1.9305350684618172,1,-3.445007324218693,-5.805000305175724,-17.69749450683588,-22.21499633789054,14.0,2,0.04241004431600914,1.5968332081742216,263.32998657226557,2.0341072636160287,262.54000854492193,1.2122544562225746,259.69000244140625,0.04241004431600914
3981,2024-01-11,264.02999877929693,266.19000244140625,262.39999389648443,265.45999145507807,5599000.0,-0.0020033216819915767,1.6228299894402987,3.4877558615553608,72.32258001004102,57.68247816456304,-3.383454032701536,-4.240090954297102,-12.099222038444822,-19.74186883102186,28.704377713175923,3.790008544921818,1.728780017369047,3.928500366210983,-0.3499962920046187,8.206997024426556,1.7892520371032106,6.067748695318755,-6.301279818359433,70.96770224041686,10.3513923739267,2.139248329107787,1,-2.505004882812557,-4.864997863769588,-15.819992065429744,-21.444992065429744,11.1199951171875,3,0.04696433721097537,3.1488057706369528,264.5599975585937,1.5968332081742216,263.32998657226557,2.0341072636160287,262.54000854492193,0.04696433721097537
3982,2024-01-12,264.17001342773443,265.54998779296875,263.70999145507807,265.1300048828125,4656100.0,0.00053029825809503,1.0444889032061804,0.6713261342780451,67.5245919060399,58.45752443926116,-3.277071535448499,-4.468214454013491,-11.554426631406557,-19.689179935212962,27.991748646118964,1.8399963378906818,1.7038478782205857,3.9790145874023892,-0.5667133323159987,8.524742507120777,1.7061506275431952,6.251878547261583,-5.764391788359433,67.62833052936435,9.061565913921385,2.272863959859196,1,-2.645019531250057,-4.325012207031307,-15.065006256103572,-21.585006713867244,12.589996337890568,4,0.04126128380375804,1.6228299894402987,264.02999877929693,3.1488057706369528,264.5599975585937,1.5968332081742216,263.32998657226557,0.04126128380375804
3983,2024-01-16,265.239990234375,265.66000366210943,262.35000610351557,263.51998901367193,6196400.0,0.004050334073716799,1.585907232348252,-1.7916838859395834,75.85423840353677,60.75125779361312,-4.001230264725677,-5.2970562933180645,-12.02522868642427,-20.57599851506049,27.931658098259692,3.3099975585938637,1.7373378007429778,4.723492431640636,-0.28998704331564795,9.73697190659692,2.216752694162494,7.2302321691187785,-6.211618130837508,81.18783161507875,18.62657753820696,2.506739737478141,1,-3.714996337890625,-5.394989013671875,-15.394981384277344,-22.654983520507812,18.510009765625,1,0.039850730332476214,1.0444889032061804,264.17001342773443,1.6228299894402987,264.02999877929693,3.1488057706369528,264.5599975585937,0.039850730332476214
3984,2024-01-17,266.6300048828125,267.10000610351557,264.3900146484375,264.42001342773443,5118700.0,0.005240592292320656,-1.3876692254950227,1.284877841060317,77.00653822644784,64.18226267220639,-4.665338392235412,-6.334519352002758,-12.93811383867876,-21.80053570991231,28.716033370554346,2.709991455078068,1.7194537773158345,5.683506774902355,0.12263928685547398,11.244374262949208,2.903073030878943,8.463940518925767,-7.028702352245489,90.10523745888278,24.98468681753647,2.7804337440234304,1,-4.0800018310546875,-6.1450042724609375,-16.112499237060547,-24.044998168945312,16.970001220703125,2,0.040993108335969364,1.585907232348252,265.239990234375,1.0444889032061804,264.17001342773443,1.6228299894402987,264.02999877929693,0.040993108335969364
3985,2024-01-18,268.1400146484375,268.77999877929693,266.42001342773443,267.8800048828125,6694300.0,0.005663315223238596,2.0649597717091788,0.11765193255727549,80.47660788004622,68.369644565428,-5.121132400159581,-7.457399381233586,-13.954893755245308,-23.08942036891625,29.401198740530386,2.3599853515625,1.7620066600898667,6.705015563964821,0.42688186929382255,12.983149258635791,3.56594871662935,9.844082411300292,-7.788841760575622,90.0468917597692,21.495917179756205,3.1390668473354864,1,-4.3750152587890625,-6.525016784667969,-16.742507934570312,-25.555007934570312,16.009979248046875,3,0.047885416709346096,-1.3876692254950227,266.6300048828125,1.585907232348252,265.239990234375,1.0444889032061804,264.17001342773443,0.047885416709346096
3986,2024-01-19,270.89999389648443,271.14999389648443,267.04998779296875,268.17999267578125,7224600.0,0.010293052499700917,1.5465866765232175,10.461150234742002,82.01226660513515,71.5855611295492,-6.829389417896607,-9.863844885319452,-16.175856432218552,-25.659478718396997,30.289995047722577,4.100006103515682,2.1652141056304117,8.919494628906307,1.3973485187373171,16.441640739075297,5.158421573821784,12.68056768399083,-9.537361901650343,97.15908696828251,28.884532782570233,3.761073055084502,1,-5.349990844726619,-8.09999847412115,-18.80749130249029,-28.194992065429744,12.270019531249943,4,0.028276130803591926,2.0649597717091788,268.1400146484375,-1.3876692254950227,266.6300048828125,1.585907232348252,265.239990234375,0.028276130803591926
3987,2024-01-22,271.20001220703125,272.35000610351557,270.3599853515625,272.239990234375,5984300.0,0.0011074873285581432,2.1587386165473754,-0.3823446914023414,82.58261285551208,73.79744476930492,-5.950803812317417,-9.543447894678593,-15.963523078324613,-25.786021943745197,31.190083577016885,1.9900207519530682,2.959612679274869,8.515011596679699,0.30566121295345283,16.724361980405945,4.410336404816576,12.619686788542822,-8.467149545966095,88.50006103515682,19.0827839217188,4.104675191863117,1,-4.4550018310546875,-7.800010681152344,-18.062511444091825,-27.45001220703128,14.42999267578125,0,0.014564828582816602,1.5465866765232175,270.89999389648443,2.0649597717091788,268.1400146484375,-1.3876692254950227,266.6300048828125,0.014564828582816602
3988,2024-01-23,271.260009765625,271.8699951171875,269.91000366210943,271.54998779296875,5883000.0,0.00022122992585993373,3.215068583054285,0.2788309173073537,90.6763970376073,76.80632751397476,-5.189523089254521,-9.149492077969626,-15.47218358235449,-25.694544687797247,32.07308704607873,1.9599914550780682,3.7921941798618946,7.98900909423827,-0.9185949391467148,16.896613127623255,3.535207077545806,12.442811110930734,-6.98840415376776,86.30656397005042,11.61309841386192,4.45380201669249,1,-3.910003662109432,-7.860008239746094,-16.742504119873047,-26.13000488281253,11.3800048828125,1,0.020275749472810745,2.1587386165473754,271.20001220703125,1.5465866765232175,270.89999389648443,2.0649597717091788,268.1400146484375,0.020275749472810745
3989,2024-01-24,271.64999389648443,272.8599853515625,271.07998657226557,272.57000732421875,5021700.0,0.0014376764610322113,1.3733799922687988,3.1727004841084128,96.40190439884717,80.53974859146815,-4.777618813750905,-8.957543407337255,-15.221751414626624,-25.943459215801965,32.77189265282143,1.7799987792969318,4.4799172458011185,7.717993164062534,-1.6282635379314456,17.064249866056542,3.0448648130655442,12.391121515059524,-6.085844205961848,81.21123089681389,0.14327344836927125,4.673128350996998,1,-4.044998168945369,-7.995002746582088,-16.74749374389654,-26.134994506835994,11.510009765624943,2,0.044542633445176616,3.215068583054285,271.260009765625,2.1587386165473754,271.20001220703125,1.5465866765232175,270.89999389648443,0.044542633445176616
3990,2024-01-25,272.6099853515625,272.77999877929693,270.79998779296875,271.95001220703125,6894900.0,0.003533927762368716,2.9600219726559134,-0.7173516436130075,96.23044899483055,83.19617847866698,-5.001606863488462,-9.336940999583192,-15.63334630461759,-26.746584617550866,33.455016848707,1.9800109863281818,4.826273151469536,8.005485534667969,-1.8183823256596838,17.82935339499562,3.093551604504171,12.917419464831767,-5.732585242052721,95.697072202204,11.443560504807863,4.911933930163822,1,-5.0049896240234375,-7.75,-17.70748519897461,-26.969985961914062,7.920013427734432,3,0.04031407997685843,1.3733799922687988,271.64999389648443,3.215068583054285,271.260009765625,2.1587386165473754,271.20001220703125,0.04031407997685843
3991,2024-01-26,267.94000244140625,270.8699951171875,265.60000610351557,265.94000244140625,8586500.0,-0.017130637764914414,-2.9328383702656526,3.03042633866642,72.11800589734973,83.70655781103474,0.31439971324954286,-4.171200650962135,-10.439227636338842,-21.984099139799298,33.44753426868933,7.009979248046932,5.018650472637091,2.8850021362304688,-6.665763459054233,12.43576773151517,-1.890380661411882,7.66038493387282,4.91998291015625,32.231446646630346,-52.62968791740724,4.775382797642354,1,-0.3350067138671875,-3.08001708984375,-12.447502136230469,-22.300003051757812,11.44000244140625,4,0.0604985866514014,2.9600219726559134,272.6099853515625,1.3733799922687988,271.64999389648443,3.215068583054285,271.260009765625,0.0604985866514014
3992,2024-01-29,273.66000366210943,275.07000732421875,266.70999145507807,266.97000122070307,6574500.0,0.021348067360542844,-1.318998721736386,3.345001220703182,75.83646971067833,83.70458351182825,-4.378305880451137,-9.324955454055385,-15.630999859700523,-27.533168090337995,33.467350763441615,8.360015869140682,5.32269306754273,7.942002868652423,-2.0776298756942424,17.96163561299906,2.932186496479119,12.951819240825728,-8.059997558593864,85.11083970056109,1.9068503450826313,5.009816372173324,1,-3.929992675781307,-7.695007324218807,-17.63250350952154,-28.020004272460994,6.769989013671818,0,0.03475118628357188,-2.9328383702656526,267.94000244140625,2.9600219726559134,272.6099853515625,1.3733799922687988,271.64999389648443,0.03475118628357188
3993,2024-01-30,277.14999389648443,278.6400146484375,274.19000244140625,274.58999633789057,6549000.0,0.012753015375546628,-1.6488283378746593,0.38266018301417903,78.5301900105845,83.87387815451011,-6.70645051152286,-12.112830864751118,-18.579034476311165,-30.843289772324056,33.59466063230162,4.980010986328068,5.661788582189274,10.59199371337894,-0.3107346887400695,21.49472211549795,5.140629512319435,16.043357914438445,-11.549987792968864,88.57346797879734,6.6642420960045285,5.4513642010595,1,-5.029983520507869,-9.399993896484432,-20.7224960327149,-31.509994506835994,1.1100158691405682,1,0.03059718987219373,-1.318998721736386,273.66000366210943,-2.9328383702656526,267.94000244140625,2.9600219726559134,272.6099853515625,0.03059718987219373
3994,2024-01-31,273.260009765625,279.989990234375,273.17999267578125,277.1199951171875,6139300.0,-0.01403566377963672,-2.3880420259929553,-1.507808215912004,66.18309222731116,82.28570974865065,-1.9859404938681564,-7.472633014827693,-14.195952392483093,-26.809878833486977,34.75849735926885,6.80999755859375,6.102822751679696,5.982508850097645,-4.680639158182032,16.645656858377322,0.6509348459578064,11.314082854237483,-7.138403320312534,53.23149485399706,-26.63204484058282,5.331574004139835,1,-0.4650115966796875,-4.83502197265625,-16.687511444091797,-27.620010375976562,6.779998779296932,2,0.03432629930320852,-1.6488283378746593,277.14999389648443,-1.318998721736386,273.66000366210943,-2.9328383702656526,267.94000244140625,0.03432629930320852
3995,2024-02-01,277.04998779296875,277.19000244140625,273.3599853515625,273.3900146484375,7065000.0,0.013869493858960302,-1.0591314049451181,-0.9481831694127321,71.59924060245525,81.128706859464,-4.893755734500303,-10.288163064905746,-17.470541206511143,-30.435330393085223,36.34305405027735,3.92999267578125,6.4855813570832765,8.818988037109364,-1.753696986465684,19.39167306068441,3.5326455253218683,14.105330548896859,-10.096278320312535,79.56910574278263,-1.3610513198586887,5.286342511787511,2,-4.2549896240234375,-8.625,-20.412487030029297,-31.409988403320312,3.510009765624943,3,0.022053839156659594,-2.3880420259929553,273.260009765625,-1.6488283378746593,277.14999389648443,-1.318998721736386,273.66000366210943,0.022053839156659594
3996,2024-02-02,277.17999267578125,278.5,275.67999267578125,277.6099853515625,4848700.0,0.0004692470259541892,1.5520174542240879,-0.11748519969982489,71.58980529668364,79.90728379737196,-4.513951665512934,-9.522605131646174,-17.08623766451433,-30.39726495718702,37.4671936005799,2.82000732421875,6.789704382345576,8.070492553710949,-2.405447328150558,18.546432435572456,2.832522612780224,13.308462494641674,-9.444106357421902,78.84037788486516,-3.616538028733018,5.237969940930743,2,-4.3849945068359375,-8.7550048828125,-20.542491912841797,-31.539993286132812,6.740020751953125,4,0.012086031430970534,-1.0591314049451181,277.04998779296875,-2.3880420259929553,273.260009765625,-1.6488283378746593,277.14999389648443,0.012086031430970534
3997,2024-02-05,275.57998657226557,278.0,275.1300048828125,277.39999389648443,4899100.0,-0.005772444425262702,-1.1103132573377614,4.2326472675659135,66.86238696480898,77.26128267817215,-2.4890594865493654,-7.031639634645842,-15.052768945910373,-28.638063610461757,38.45996440857511,2.8699951171875,6.884299797558242,5.675987243652287,-4.184149741645513,15.536124228950086,0.7459187510033871,10.606055736301187,-7.108854018945294,35.242213757561345,-45.418210786931425,4.930068492648914,2,-2.7849884033202557,-7.154998779296818,-18.942485809326115,-29.93998718261713,9.560028076171932,0,0.01378916646964301,1.5520174542240879,277.17999267578125,-1.0591314049451181,277.04998779296875,-2.3880420259929553,273.260009765625,0.01378916646964301
3998,2024-02-06,276.760009765625,276.8800048828125,274.02999877929693,274.79998779296875,4400000.0,0.004281962591104138,1.5909002635593879,-1.0769308159226665,66.6338606351674,73.9537222599855,-3.1367216760834253,-7.474958375662709,-15.824715170976788,-29.65887617108916,39.04315871603163,2.850006103515568,6.749633383022854,6.14501037597654,-3.5283064624227336,15.818327214375813,1.308351956776903,10.981668795176176,-7.597745751441437,52.570020165807755,-25.784665480267684,4.8366584191996225,2,-3.9650115966796875,-8.33502197265625,-19.525012969970703,-31.120010375976562,9.649993896484375,1,0.013260524572405563,-1.1103132573377614,275.57998657226557,1.5520174542240879,277.17999267578125,-1.0591314049451181,277.04998779296875,0.013260524572405563
3999,2024-02-07,279.3900146484375,279.54000854492193,277.0599975585937,279.3800048828125,4785900.0,0.009502835633803164,15.000196889146274,0.005106966026219911,67.81757861890553,70.7967366626605,-5.08844817817959,-9.317825347478106,-18.02636658916242,-32.01168865264043,39.57576487567556,2.779998779296932,6.655700721158553,7.972013854980446,-1.8206287599032294,17.76465646986412,3.0756925475386083,12.868335162422284,-9.578087061042424,97.57292340511596,19.842242256993188,4.896321307441842,2,-6.5950164794921875,-10.96502685546875,-21.05001449584961,-33.75001525878906,3.649993896484375,2,-0.004044542838205656,1.5909002635593879,276.760009765625,-1.1103132573377614,275.57998657226557,1.5520174542240879,277.17999267578125,-0.004044542838205656
4000,2024-02-08,275.77999877929693,279.66000366210943,275.27999877929693,279.54000854492193,5833400.0,-0.012921062600190325,1.19000244140625,-375.6341463414634,57.52622988163839,69.17542821647035,-1.0968198099259325,-5.084838577174594,-14.015956049252338,-28.13579257939756,39.4834161786072,4.3800048828125,6.393999064188733,3.800997924804733,-5.615736130313678,13.217731979923144,-0.907369102754501,8.509364952363967,-5.357387433083034,31.083454391708763,-42.36423464324135,4.708367027559211,2,-2.4300079345703693,-7.355010986328182,-17.43999862670904,-30.139999389648494,9.269989013671818,3,0.015447130990214442,15.000196889146274,279.3900146484375,1.5909002635593879,276.760009765625,-1.1103132573377614,275.57998657226557,0.015447130990214442
4001,2024-02-09,276.42999267578125,277.17999267578125,274.08999633789057,275.0,4618300.0,0.002356929071583913,1.1092177898136,-0.38031621323290693,57.97983993384277,67.1913582412664,-0.46473132312416965,-5.015364877092452,-14.2110616114158,-28.570749326075713,39.05081652438063,3.089996337890682,6.050730998125175,3.830992126464821,-4.996505379421308,12.65848963235095,-0.5827566264782149,8.244740879407857,-5.433338596277679,42.62862904099984,-27.72058585147896,4.4137487529430555,2,0.154998779296875,-7.43499755859375,-18.134998321533203,-30.789993286132812,10.920013427734375,4,0.0149405093233006,1.19000244140625,275.77999877929693,15.000196889146274,279.3900146484375,1.5909002635593879,276.760009765625,0.0149405093233006
4002,2024-02-12,275.07000732421875,276.67001342773443,274.239990234375,276.42999267578125,3676200.0,-0.004919818354000349,1.6412910073969862,-0.9510435784711255,55.591434641939635,64.6426076447503,1.2474828058497565,-2.9480581564672548,-12.444198963872282,-26.983888012514257,38.59483864729486,2.430023193359432,5.649013771719069,1.9260070800781364,-6.011378678956248,9.863392839112521,-2.0426857994390843,5.894699959595357,-3.533753075422908,18.472604670322703,-47.79852566989744,3.9686928795172016,2,1.514984130859375,-5.70001220703125,-16.775012969970703,-29.430007934570312,14.209991455078125,0,0.03217364986319393,1.1092177898136,276.42999267578125,1.19000244140625,275.77999877929693,15.000196889146274,279.3900146484375,0.03217364986319393
4003,2024-02-13,275.8099975585937,278.0,272.760009765625,273.75,5493800.0,0.0026901887325823104,-1.5940686800320285,-1.5147204021182599,56.0430119348542,63.515932056699526,0.3323778918174298,-3.009886311872947,-12.83930703096388,-27.46325188410117,38.6300037477465,5.239990234375,5.94106509726771,2.1374969482421307,-4.945586753845248,9.22058065032951,-1.4040449028015587,5.67903879928582,-3.7665191506631004,44.202760737551834,-19.34499238355715,3.5415418510436827,2,0.40000915527349434,-5.839996337890568,-17.382503509521428,-30.169998168945256,14.559997558593807,1,0.0338276972279139,1.6412910073969862,275.07000732421875,1.1092177898136,276.42999267578125,1.19000244140625,275.77999877929693,0.0338276972279139
4004,2024-02-14,277.5599975585937,277.6400146484375,274.70999145507807,276.47000122070307,4218400.0,0.006344947665025247,3.6879226581378934,0.5291250629611121,57.02927818610447,61.89704734377166,-0.8309023877986874,-4.109763514357269,-14.20956489539708,-28.855975895582446,38.30733547995994,2.930023193359432,5.707069875254149,3.340997314453091,-3.112895911658768,9.79489054056495,0.11405070139716145,6.56794392750902,-5.03972844107642,69.56510201283369,9.667461010582457,3.2269466130559272,2,-1.3499908447265057,-6.994995117187443,-18.842502593994084,-31.919998168945256,5.700012207031307,2,0.03188502010866112,-1.5940686800320285,275.8099975585937,1.6412910073969862,275.07000732421875,1.1092177898136,276.42999267578125,0.03188502010866112
4005,2024-02-15,280.98001098632807,281.1199951171875,277.5599975585937,277.64999389648443,4834800.0,0.012321708667735631,-1.0284829936704125,3.0550718145419906,69.19907512663977,61.63141065821123,-4.06197644545739,-6.870783587348058,-17.137467336286875,-31.870769269104244,37.86141184101343,3.559997558593807,5.123653503572768,6.119010925292912,-0.3432589954754235,12.581280846061247,2.887875964908744,9.35014588567708,-8.220001220703068,98.32554573994237,33.485464462964174,3.2311349603841535,2,-4.040008544921818,-9.245010375976506,-21.920017242431584,-35.15501403808588,0.22998046875,3,0.0073314736922480694,3.6879226581378934,277.5599975585937,-1.5940686800320285,275.8099975585937,1.6412910073969862,275.07000732421875,0.0073314736922480694
4006,2024-02-16,278.5599975585937,281.1199951171875,277.8699951171875,280.95999145507807,6630100.0,-0.008612760100760841,1.3897048098822056,-0.7207151890614077,57.990856671912,60.645685070111575,-1.5931611282813378,-4.055400367330094,-14.248797814226748,-29.028030657863667,36.914040011640125,3.25,5.09496763349523,3.315997314453057,-3.0652855026000907,9.697280131506204,0.12535590592648305,6.5066387229796305,-5.131188964843716,69.3779659779507,6.808623046857463,3.1906414085265666,2,-1.6199951171874432,-6.824996948242131,-18.62500381469721,-31.860000610351506,2.040008544921875,4,0.023298356875559367,-1.0284829936704125,280.98001098632807,3.6879226581378934,277.5599975585937,-1.5940686800320285,275.8099975585937,0.023298356875559367
4007,2024-02-20,275.14999389648443,276.83999633789057,273.33999633789057,274.57000732421875,6157200.0,-0.012241541111415288,-1.3026251066605574,-0.24166168635481686,46.72989064374289,58.43413284884218,1.9550255106959753,-0.35236715019163967,-10.389783553975974,-25.151600998673956,35.14031850547895,5.220001220703125,4.4309211002099005,-0.29150543212887214,-6.38375312968941,5.800742265431666,-3.337629280909141,2.7546184166513967,5.970001220703068,28.588377016865685,-29.423779862676497,3.046123848780282,2,1.7900085449218182,-3.4149932861328693,-14.804996490478572,-28.03999328613287,3.8699951171875,1,0.04433949655699809,1.3897048098822056,278.5599975585937,-1.0284829936704125,280.98001098632807,3.6879226581378934,277.5599975585937,0.04433949655699809
4008,2024-02-21,276.760009765625,276.97000122070307,273.52999877929693,274.6300048828125,4771100.0,0.00585141161132019,1.6980540462912301,3.672507234937814,56.18373491377455,57.14148354827207,0.3855548533379647,-1.6118503241218036,-11.572147145894633,-26.27869848330107,33.517969636561496,3.4400024414061363,3.7664923304374156,1.0435104370117188,-4.7428556501058665,6.829876524129304,-1.8496726065470739,3.9366934805705114,4.3599853515625,43.959048384882834,-14.052330247914298,2.8931830435587895,2,0.17999267578125,-5.0250091552734375,-16.07501220703125,-28.650009155273438,2.319976806640568,2,0.04523770982763908,-1.3026251066605574,275.14999389648443,1.3897048098822056,278.5599975585937,-1.0284829936704125,280.98001098632807,0.04523770982763908
4009,2024-02-22,283.75,284.05999755859375,278.98001098632807,279.17999267578125,5100200.0,0.025256503785696882,-1.0442722405069271,2.1455384262708463,60.634919404685625,57.48689349527732,-6.616754119199186,-8.062213117735837,-18.04186444955161,-32.774710297845104,32.143780646642604,7.29998779296875,3.5499640781705466,7.428500366210926,0.9441903380765666,13.912810394345286,4.186345352143746,10.670655380278106,-10.410003662109432,97.10823205882606,40.09606449955799,3.242155014067178,2,-5.339996337890625,-9.524993896484375,-23.06500244140625,-34.159996032714844,-5.470001220703068,3,0.02333037926762116,1.6980540462912301,276.760009765625,-1.3026251066605574,275.14999389648443,1.3897048098822056,278.5599975585937,0.02333037926762116
4010,2024-02-23,283.6000061035156,285.95001220703125,283.5,284.7200012207031,5107700.0,-0.0005286128510462174,-2.712119110371295,-0.24507512520868113,60.1840152820016,57.731801867294976,-5.856736252365522,-7.427469182529876,-17.387758710944183,-32.10024928066281,30.959293858981773,2.45001220703125,3.2675329703231455,6.729005432128929,-0.27298081127446494,13.730991675532323,3.228012310427232,10.229998553830626,-10.070007324218693,81.36397187836555,25.992919111309995,3.500993121701699,2,-4.2449951171875,-7.8249969482421875,-22.082504272460938,-32.210006713867216,-5.160003662109375,4,-0.0011988587114717397,-1.0442722405069271,283.75,1.6980540462912301,276.760009765625,-1.3026251066605574,275.14999389648443,-0.0011988587114717397
4011,2024-02-26,284.1499938964844,285.3500061035156,282.6600036621094,283.0400085449219,3856900.0,0.0019393081140062218,-1.8770154709837457,-0.9910626702997275,64.06301016984484,58.673088037062215,-5.807164806488686,-7.062896776573325,-17.514853617053006,-32.13736607027258,31.99475760107711,2.69000244140625,2.727465207153614,6.468493652343739,0.09478241808284338,12.842204886604634,3.281638035213291,9.655349269474186,-10.123194580078064,85.72548734889467,26.659540797508996,3.1868556171304396,2,-4.79498291015625,-8.374984741210938,-21.45999526977539,-30.159996032714815,-7.190002441406307,0,-0.010346656711445634,-2.712119110371295,283.6000061035156,-1.0442722405069271,283.75,1.6980540462912301,276.760009765625,-0.010346656711445634
4012,2024-02-27,283.1700134277344,284.1700134277344,281.5400085449219,284.1700134277344,4145200.0,-0.003448813970789666,4.260009765625,-0.9009127900582866,60.588050856599715,59.1780923617006,-3.9754257880416617,-5.622171528028105,-16.2055597585001,-30.60572707600204,31.99166809277742,2.6300048828125,2.835851910457336,5.013012695312511,-1.514568523265325,11.540593913890348,1.7492220860235648,8.276803304601458,-8.666285595703073,77.61678120984119,16.996771021847046,3.263790609288923,2,-3.5250091552734375,-7.3950042724609375,-18.995014190673828,-27.110015869140625,-9.170013427734375,1,-0.009075845613415123,-1.8770154709837457,284.1499938964844,-2.712119110371295,283.6000061035156,-1.0442722405069271,283.75,-0.009075845613415123
4013,2024-02-28,285.6300048828125,286.1300048828125,282.0799865722656,282.1000061035156,4358800.0,0.008687330361362378,-1.2688937708897874,-3.529998779296875,60.36544069040765,59.54877708440096,-5.471328717358574,-7.814965291350063,-18.183194564177143,-32.532635615844015,31.454428587713057,4.050018310546875,2.968197230047508,7.049003601074219,-0.25824518110442796,14.356252383252865,3.395379209984867,10.70262799216357,-10.66842567578118,93.00698703748762,35.5303089377767,3.6536243910893282,2,-5.8950042724609375,-9.764999389648438,-20.557498931884766,-28.970001220703125,-8.489990234375,2,-0.023141882001691316,4.260009765625,283.1700134277344,-1.8770154709837457,284.1499938964844,-2.712119110371295,283.6000061035156,-0.023141882001691316
4014,2024-02-29,282.6400146484375,285.6600036621094,282.17999267578125,285.5,6633700.0,-0.010468053717261672,1.188691195946335,-0.8101944307561965,61.6350534524363,58.708330231711685,-1.8829719363562845,-4.307041919779863,-14.713079540662818,-29.057622818941354,30.665372976828763,3.480010986328125,3.2618601476007143,3.5900131225586165,-3.4794745659967248,10.659500811113958,0.055269278280945855,7.124756966836287,-7.00832990085928,23.965293706991122,-35.32771627674546,3.5347438442776573,2,-2.9050140380859375,-6.7750091552734375,-17.265010833740234,-25.980010986328125,-4.8800048828125,3,-0.012595626562643902,-1.2688937708897874,285.6300048828125,4.260009765625,283.1700134277344,-1.8770154709837457,284.1499938964844,-0.012595626562643902
4015,2024-03-01,283.1600036621094,284.9100036621094,282.1099853515625,283.20001220703125,3955400.0,0.0018397572414461383,-1.6167843137254903,0.013989073370609074,61.465116835232934,59.09435913874735,-2.3034405044070354,-4.580666924581237,-14.747963089468271,-29.10955022751301,29.82506801040704,2.800018310546875,3.5400159609630464,3.804501342773449,-3.4272897985465534,11.036292484093451,0.18860577211341933,7.420396913433478,-6.898419706417087,35.29403942688076,-25.028453451954242,3.6158955706600096,3,-3.4250030517578125,-7.2949981689453125,-17.530010223388672,-26.245010375976562,-6.440002441406307,4,-0.017234089630241978,1.188691195946335,282.6400146484375,-1.2688937708897874,285.6300048828125,4.260009765625,283.1700134277344,-0.017234089630241978
4016,2024-03-04,280.52999877929693,283.0,278.1300048828125,282.80999755859375,5920300.0,-0.009288052157079285,2.6616454229432214,56.98779557589484,58.91573770001662,60.448342144999984,0.7100675741693294,-1.777977600198767,-11.705637079261692,-26.012445092781263,28.268281278809425,5.029998779296875,3.6113609559739643,1.006996154785213,-6.167590390588714,8.18158270015914,-2.5802971179017504,4.594289427472177,-3.676309567977455,29.999923706055398,-34.145026018803335,3.587293272686977,3,-0.6999969482422443,-4.664993286132869,-14.29750823974615,-23.61500549316412,-6.049987792968864,0,-0.0074501705592454615,-1.6167843137254903,283.1600036621094,1.188691195946335,282.6400146484375,-1.2688937708897874,285.6300048828125,-0.0074501705592454615
4017,2024-03-05,279.3800048828125,280.989990234375,277.67999267578125,280.26998901367193,6227900.0,-0.004099361570914062,1.8412159949704645,0.39034412603234586,55.75251526863966,60.40042885109611,2.81971223559367,-0.34646233322081343,-10.055338546309315,-24.431785108485258,26.808362398135184,3.30999755859375,2.8942714887903094,-0.33299865722653976,-7.265088085824516,6.599090771371436,-3.7990433715254994,3.13304605707242,-1.9697367312034544,20.118458593665352,-44.626150930935836,3.4660447142989863,3,2.524993896484375,-2.9600067138671875,-13.147514343261719,-21.965011596679688,-3.70001220703125,1,-0.008662085279687481,2.6616454229432214,280.52999877929693,-1.6167843137254903,283.1600036621094,1.188691195946335,282.6400146484375,-0.008662085279687481
4018,2024-03-06,280.42999267578125,282.0,279.3099975585937,280.0,4535200.0,0.0037582782397371783,-1.972382397571955,-0.4831464526968796,54.73128795836816,59.74446980150527,2.6206472413384176,-1.167252520375655,-10.660844451086689,-25.025938987438906,25.803630286955492,2.690002441406307,2.878707154880999,0.5334899902343864,-6.262426984102547,7.329406964571319,-2.86446849693408,3.931448477402853,-2.75,34.46110543846969,-28.447952442058757,3.397958487168469,3,1.475006103515625,-0.9849853515625,-12.582489013671875,-20.839988708496094,-4.470001220703182,2,-0.022929047690042448,1.8412159949704645,279.3800048828125,2.6616454229432214,280.52999877929693,-1.6167843137254903,283.1600036621094,-0.022929047690042448
4019,2024-03-07,278.260009765625,281.17001342773443,276.16000366210943,280.8800048828125,5668500.0,-0.007738055724535453,2.1312441587669833,-6.093115684882895,45.323232143025876,58.09327167495241,4.391825978713541,0.9631118693046119,-8.026646186069854,-22.425676753154505,23.938147571426903,5.010009765625,3.5324446914411283,-1.5799926757812273,-8.412331400333755,5.252346048771301,-4.996162038057491,1.8361766864950368,7.8699951171875,24.000069754463794,-33.00681244892581,3.416169362276253,3,2.8849945068359375,1.18499755859375,-8.325004577636719,-16.270004272460938,-6.980010986328068,3,-0.004024994889243572,-1.972382397571955,280.42999267578125,1.8412159949704645,279.3800048828125,2.6616454229432214,280.52999877929693,-0.004024994889243572
4020,2024-03-08,280.04000854492193,281.6700134277344,278.82998657226557,279.0,3928800.0,0.006396890378880471,-3.1158753676386723,-0.396950566090503,52.6019965254493,56.819825714464024,2.2950886667219947,-0.5073879285743601,-9.335708790751141,-23.774888074193257,22.71119108147619,3.410003662109375,3.822080954058606,-0.012994384765590894,-6.572568146083199,6.5465793765520175,-3.2927812654243667,3.266792495893185,5.890596313476522,56.725247955455494,1.2302159624816866,3.2797868806587926,3,1.1049957275390057,-0.5950012207031818,-9.4300155639649,-17.37501525878912,-8.690002441406364,4,-0.008141689436247823,2.1312441587669833,278.260009765625,-1.972382397571955,280.42999267578125,1.8412159949704645,279.3800048828125,-0.008141689436247823
4021,2024-03-11,280.5599975585937,280.76998901367193,277.989990234375,279.45001220703125,4614000.0,0.001856838300975605,2.6340607172775,1.067284838170021,60.58713431013851,56.81972387596833,1.354774174807119,-0.7400454546274773,-9.361594552262602,-23.89501378261724,21.77666481618401,2.779998779296932,3.4098634227848947,0.3004943847655568,-6.035053294887916,6.63604206441903,-2.8672794550611798,3.4682682245922933,5.175195275878991,75.34240848639912,15.764586471354768,3.167773839826726,3,0.5850067138672443,-1.1149902343749432,-9.950004577636662,-17.76499938964838,-7.869995117187443,0,-0.01368689895675046,-3.1158753676386723,280.04000854492193,2.1312441587669833,278.260009765625,-1.972382397571955,280.42999267578125,-0.01368689895675046
4022,2024-03-12,283.9200134277344,284.4800109863281,280.29000854492193,281.3099975585937,7988700.0,0.01197610457078424,1.246643485375302,2.351396678764056,63.113609661924315,57.12507598391463,-2.1095028967396843,-3.5869507782071537,-12.225665935951895,-26.84961123927775,21.10778081517901,4.190002441406193,3.0829748692116823,3.2180099487304688,-2.8206962328383156,9.256716130299253,0.19865685794604815,6.237363039514889,1.6236756232910352,93.26926603822025,30.405628284699212,3.019353090784394,3,-3.010009765625,-4.475006103515625,-13.310020446777344,-21.125015258789062,-12.550018310546875,1,-0.03324880950602327,2.6340607172775,280.5599975585937,-3.1158753676386723,280.04000854492193,2.1312441587669833,278.260009765625,-0.03324880950602327
4023,2024-03-13,285.1400146484375,286.1000061035156,283.82000732421875,284.6600036621094,5783800.0,0.004296989162455356,-1.1111064016162986,0.18391113709441284,53.22810180696592,56.19097024552903,-3.806626013472794,-4.292194608186719,-12.92370934696271,-27.59342651560712,21.079017544400113,2.279998779296875,2.5887077625372967,3.9715103149413835,-1.9155876015038302,9.858608231386597,1.0279613567187766,6.91505927316399,-8.980010986328068,90.34214065100052,30.49616665064491,2.9435489582226197,3,-4.010009765625,-5.69500732421875,-14.530021667480469,-22.345016479492188,-15.360015869140568,2,-0.03317676049192875,1.246643485375302,283.9200134277344,2.6340607172775,280.5599975585937,-3.1158753676386723,280.04000854492193,-0.03317676049192875
4024,2024-03-14,286.4100036621094,289.0400085449219,284.54998779296875,288.9599914550781,5484500.0,0.004453913686010447,2.3136415846489946,-5.312352978574608,56.20311186323754,55.60630302641843,-5.012747540048679,-5.128087982107559,-13.59850905090832,-28.31657050419153,21.252542140255336,4.490020751953125,2.31462057583002,4.798999023437489,-1.2735620869195827,10.87156013379456,1.7627184682589814,7.835279578615996,-10.051199951171839,76.19909027388445,18.287029784947464,3.0362805551785255,3,-3.80999755859375,-5.5099945068359375,-15.800010681152344,-21.400009155273438,-14.080017089843807,3,-0.03648619836393585,-1.1111064016162986,285.1400146484375,1.246643485375302,283.9200134277344,2.6340607172775,280.5599975585937,-0.03648619836393585
4025,2024-03-15,283.0400085449219,285.6300048828125,282.6400146484375,283.54998779296875,9845000.0,-0.01176633174155195,-3.564985439720443,0.19999281935900812,47.820986870325584,54.37355293423053,-1.8568291718048613,-1.6820917610138508,-9.63152150927408,-24.406909283416894,20.439082362508408,3.769989013671875,1.7586599970918542,1.3260040283203125,-4.77132432990453,7.423332386545155,-1.7226601507920805,4.3746682074327055,-6.173956640624965,45.701447442189306,-8.333327461464904,3.048664179112414,3,-0.44000244140625,-2.1399993896484375,-12.430015563964844,-17.240013122558594,-8.930023193359375,4,-0.041548930930584316,2.3136415846489946,286.4100036621094,-1.1111064016162986,285.1400146484375,1.246643485375302,283.9200134277344,-0.041548930930584316
4026,2024-03-18,285.04998779296875,286.2300109863281,283.25,283.8699951171875,4095600.0,0.007101396224441725,-1.4628363893162502,-2.3138052779606246,53.54713369854747,54.12851053755362,-3.5293726527946774,-3.352828796641461,-11.06139049283638,-25.83051637714084,19.624357382779863,3.19000244140625,1.4077196754042802,3.0114837646484602,-3.069855044493579,9.0928225737905,-0.029185639922559403,6.05215316921948,-7.696977623046848,54.39976283482113,3.20965264013914,3.0406694045710294,3,-2.449981689453125,-4.1499786376953125,-14.162498474121094,-19.24999237060547,-10.029998779296818,0,-0.048061681375701215,-3.564985439720443,283.0400085449219,2.3136415846489946,286.4100036621094,-1.1111064016162986,285.1400146484375,-0.048061681375701215
4027,2024-03-19,287.3500061035156,288.05999755859375,285.25,286.6600036621094,6595200.0,0.008068824448494105,1.663523286086202,0.5847514612320902,53.26500654032467,53.96559037999323,-5.11818643364154,-4.94555039265839,-12.745191092830282,-27.574652499219724,20.487973531796218,3.010009765625,1.0697352517703393,4.701501464843773,-0.8989911017608279,10.301994031448373,1.9012551815415009,7.501747748146045,-9.529515998593752,73.59368667000453,26.54915551983055,2.800246283302295,3,-4.75,-6.4499969482421875,-14.560012817382812,-21.550010681152344,-12.190002441406193,1,-0.051017934055056946,-1.4628363893162502,285.04998779296875,-3.564985439720443,283.0400085449219,2.3136415846489946,286.4100036621094,-0.051017934055056946
4028,2024-03-20,289.2799987792969,289.8699951171875,286.7200012207031,287.6400146484375,6105000.0,0.006716522132545144,1.2340565986689032,2.376780185758514,63.132912347457,55.94444373604114,-6.326036862860235,-6.207759499300778,-14.11571257214348,-28.967024669609373,21.4838310049879,3.149993896484375,1.0623235395272559,6.005494689941429,0.37753736922729786,11.63345201065556,3.1915160295843634,8.819473350298495,-11.010727936775027,91.83958600661849,40.145845121810844,2.8139786603570554,3,-5.350006103515625,-7.964996337890625,-16.302505493164062,-23.480003356933594,-14.760009765624943,2,-0.06191234699144765,1.663523286086202,287.3500061035156,-1.4628363893162502,285.04998779296875,-3.564985439720443,283.0400085449219,-0.06191234699144765
4029,2024-03-21,290.3699951171875,290.9599914550781,287.8999938964844,289.9700012207031,5057600.0,0.0037679630202231973,2.873447549881212,0.24390107742979958,63.94585449990615,57.20487239986968,-6.166003173030447,-7.142576962375529,-14.647504026097806,-29.418667061693213,21.100463398150666,3.05999755859375,1.323602663580175,6.764491271972645,0.3019722598392036,13.227010284106086,3.533231765905896,9.995750778039394,-11.404680818185739,92.90867809367309,37.52363219677733,3.231259506066733,3,-5.8950042724609375,-8.220001220703125,-17.279991149902344,-24.30500030517578,-18.529998779296932,3,-0.07090951780186816,1.2340565986689032,289.2799987792969,1.663523286086202,287.3500061035156,-1.4628363893162502,285.04998779296875,-0.07090951780186816
4030,2024-03-22,283.260009765625,290.489990234375,282.8900146484375,290.0,8743000.0,-0.02448595058416092,-1.0320843397088584,-16.850232700083925,54.50052372035636,56.52858233433833,1.6190319627153258,-0.06257768632872285,-7.090076463221465,-21.67309740572989,19.860311908420375,7.5999755859375,1.4158259549707282,-0.32849426269530113,-6.792862640254896,6.1358741148642935,-3.5606784514750984,2.903689926084496,-3.3351212941371386,4.584834951236022,-51.78010881614844,3.2321841887797995,3,2.364990234375,-1.110015869140625,-9.872505187988281,-17.19501495361328,-14.6500244140625,4,-0.03858653822120228,2.873447549881212,290.3699951171875,1.2340565986689032,289.2799987792969,1.663523286086202,287.3500061035156,-0.03858653822120228
4031,2024-03-25,281.20999145507807,283.5,280.04000854492193,283.010009765625,8519200.0,-0.007237231659503074,1.4892035786815552,0.26706541819104695,52.92985831729918,55.39705440715775,4.214106451497059,1.8507801829410369,-4.590125985291422,-19.053797767509366,18.57771962682795,3.459991455078068,2.007042432908065,-2.231512451171909,-8.775342786847432,4.312317884503614,-5.503427619009642,1.0404027166658238,9.750000000000057,10.714145981565474,-48.160548019842224,3.2719151678377476,3,4.290008544921932,0.9400024414063068,-6.872489929199162,-14.5799942016601,-13.889984130859318,0,-0.025248057747797925,-1.0320843397088584,283.260009765625,2.873447549881212,290.3699951171875,1.2340565986689032,289.2799987792969,-0.025248057747797925
4032,2024-03-26,280.60000610351557,284.1300048828125,278.41000366210943,284.1300048828125,8752400.0,-0.0021691453721335296,2.240795013443268,1.9610904836986625,50.27608593304747,55.06905264338904,4.809380574466843,2.3803992915351273,-3.5325337039969895,-17.90455237549787,17.495857246591356,5.720001220703068,2.2336844094174353,-2.7129974365234943,-9.379067125954975,3.9530722529079867,-6.046032281239263,0.6200374081922746,10.141585693359445,17.450235629975,-42.673843000664306,3.3330348447157494,3,4.084991455078182,1.5499877929688068,-6.262504577636662,-13.9700088500976,-12.990020751953068,1,-0.019886019132106192,1.4892035786815552,281.20999145507807,-1.0320843397088584,283.260009765625,2.873447549881212,290.3699951171875,-0.019886019132106192
4033,2024-03-27,279.01998901367193,281.25,276.98001098632807,280.25,5190700.0,-0.005630851943961623,1.6439470526544886,0.3484451591150547,51.2582445510428,54.51962294203407,6.068102894299159,3.6257119623556378,-1.5485347636669644,-15.844553902399923,16.107912696461046,4.269989013671932,2.161757892972787,-3.9625137329101108,-10.798181293693744,2.873153827873523,-7.380347513301956,-0.5446799525182655,11.228339257812479,14.592137892494902,-48.03174838248363,3.4178337803918204,3,4.950012207031193,3.225006103515568,-4.682487487793026,-12.389991760253963,-10.529998779296932,2,-0.013834081798968723,2.240795013443268,280.60000610351557,1.4892035786815552,281.20999145507807,-1.0320843397088584,283.260009765625,-0.013834081798968723
4034,2024-03-28,279.07998657226557,279.79998779296875,277.1199951171875,278.489990234375,5844400.0,0.00021502960703889684,1.6403884604398744,-0.4796675350452557,48.31456701013232,54.57446517979038,5.430022342936809,3.4628744318031863,-1.2403352468409707,-15.49391488435748,14.644961898193174,2.67999267578125,1.7252878707298578,-3.7245147705078807,-10.779618360416634,3.330588819400873,-7.252066565462258,-0.19696297555350384,10.372242662109443,15.543884615818952,-45.85049123707541,3.527551794954381,3,4.890014648437557,4.480010986328182,-4.742485046386662,-11.769989013671818,-6.409973144531136,3,-0.016339392926740248,1.6439470526544886,279.01998901367193,2.240795013443268,280.60000610351557,1.4892035786815552,281.20999145507807,-0.016339392926740248
4035,2024-04-01,278.27999877929693,280.8900146484375,276.79000854492193,280.3599853515625,5084000.0,-0.0028665179570713795,1.6114312927020913,-3.5254228521183832,46.03616059727926,53.739912612982806,6.128246259304888,4.088119157842527,-0.12253445610349445,-14.28936214062145,13.031371730711824,4.100006103515568,1.5090326530914808,-4.280502319335881,-11.61582179102345,3.0548171523516885,-7.948162055179694,-0.6128425834920677,10.42389736019527,20.299604601753877,-37.70573906713029,3.6676597358437903,4,5.595001220703068,5.279998779296818,-1.9624938964844318,-9.500000000000057,-1.8200073242188637,0,-0.023142167851286755,1.6403884604398744,279.07998657226557,1.6439470526544886,279.01998901367193,2.240795013443268,280.60000610351557,-0.023142167851286755
4036,2024-04-02,278.44000244140625,279.32998657226557,276.98001098632807,278.0,6912300.0,0.0005749736337903322,1.1171230616959185,-0.21154100092434225,39.28008988130829,52.18603298420321,5.511617749517313,3.966894763610526,-0.0452892415991073,-14.038006819084274,12.625598151321144,2.3499755859375,1.0765964530592669,-4.015998840332031,-11.53047604106257,3.498478360398508,-7.773237440697301,-0.2587602399667617,9.310782690520341,22.47949209411333,-29.781931085742553,3.7572386003652696,4,5.43499755859375,5.1199951171875,-0.8749923706054688,-8.529998779296875,-1.25,1,-0.03530389672336087,1.6114312927020913,278.27999877929693,1.6403884604398744,279.07998657226557,1.6439470526544886,279.01998901367193,-0.03530389672336087
4037,2024-04-03,276.95999145507807,280.48001098632807,276.5599975585937,280.48001098632807,4536600.0,-0.0053153676675449235,1.227267998335414,-8.0,34.159507085119245,48.96676573283234,5.993045753671879,5.54036597295584,1.6499923556412455,-12.171504774019525,12.363883970593816,3.920013427734375,1.0745498440311394,-5.375009155273517,-13.170710305609873,2.420691995062839,-9.272859730441667,-1.4771585801053675,9.913931549888161,8.528650069624186,-37.30824614018284,3.8978505751681736,4,6.800003051757869,6.600006103515682,0.6050186157227131,-6.759986877441349,1.5800170898438637,2,-0.034806414024687315,1.1171230616959185,278.44000244140625,1.6114312927020913,278.27999877929693,1.6403884604398744,279.07998657226557,-0.034806414024687315
4038,2024-04-04,274.0,279.07998657226557,273.5599975585937,278.3599853515625,4018600.0,-0.010687433370888733,-1.1068699622605889,1.2386253294492995,27.44454194201073,44.91106433751062,7.328277973432932,8.425941683709311,4.793363279414166,-8.82457897490599,11.980445771059914,5.519989013671875,0.6340548920182414,-8.013500976562511,-16.62741240149404,0.6004104483690185,-12.320456689028276,-3.7065452640967465,11.842530460328987,6.002747824639557,-34.50667922981195,4.306955712465754,4,8.024993896484375,8.259994506835938,3.7100067138671875,-3.7999954223632812,6.739990234375,3,-0.023321221344662413,1.227267998335414,276.95999145507807,1.1171230616959185,278.44000244140625,1.6114312927020913,278.27999877929693,-0.023321221344662413
4039,2024-04-05,277.1400146484375,277.95999145507807,275.02999877929693,276.10000610351557,4388100.0,0.011459907476049302,1.1865925731919866,-0.23853487134979046,39.186227711707176,43.209475892105154,2.362696194508544,5.478608744134306,1.8644239539812588,-11.519226517608558,12.492787252200356,3.959991455078068,0.04579513766890386,-4.817486572265636,-13.547916548297678,3.9129434037664055,-9.182701560281657,-0.45227158424961544,7.228611863683227,48.84050126982845,8.616551894972687,4.365214988016025,4,1.704986572265625,5.1199798583984375,0.6599884033203125,-6.850013732910156,2.25,4,-0.031211748419063157,-1.1068699622605889,274.0,1.227267998335414,276.95999145507807,1.1171230616959185,278.44000244140625,-0.031211748419063157
4040,2024-04-08,277.760009765625,277.98001098632807,275.14999389648443,276.25,5542400.0,0.0022371187285026295,1.9025634605152486,1.45192053757438,35.921255498818724,41.31963113449622,0.9839535015179877,4.931905123884974,1.4361123443582073,-11.743369249513762,12.904993564618417,2.8300170898436363,-1.0655093104948605,-4.08349151611327,-12.977358978377026,4.8103759461504865,-8.530425247245148,0.3634422150186083,5.3115812720724875,60.69370024916842,21.343238672396687,4.446933731131885,4,1.084991455078125,4.4999847412109375,0.0399932861328125,-7.470008850097656,-0.02001953125,0,-0.018325158982336998,1.1865925731919866,277.1400146484375,-1.1068699622605889,274.0,1.227267998335414,276.95999145507807,-0.018325158982336998
4041,2024-04-09,276.72000122070307,278.0,273.32000732421875,277.6300048828125,7314300.0,-0.0037442702633813107,4.672739378918749,-0.6026475343573537,28.42061961946547,38.89124598854267,1.4752121932540376,5.975866139376933,2.81022204596718,-10.300276171167809,13.739010642220045,4.67999267578125,-2.4402921493444296,-4.931500244140693,-14.103480057358297,4.240479569076911,-9.517490150749495,-0.3455103375318913,5.21019859950195,47.48592398740043,11.95200117197971,4.5859899066088055,4,0.5650024414063068,5.419998168945369,1.0800018310547443,-6.430000305175724,4.779998779296932,1,-0.0009396131991833423,1.9025634605152486,277.760009765625,1.1865925731919866,277.1400146484375,-1.1068699622605889,274.0,-0.0009396131991833423
4042,2024-04-10,274.48001098632807,276.82000732421875,274.1199951171875,275.42001342773443,5276000.0,-0.008094789767612243,-2.252959776454151,1.0329655588719207,20.328816471169375,35.45464286855673,3.07964407016118,7.876189981120717,5.1807720488577615,-7.702380139329364,13.712285698042132,2.70001220703125,-3.161678937089391,-6.699490356445381,-16.339573473577786,2.940592760687025,-11.519531915011612,-1.8794487978791494,6.244761884438844,20.13902502344379,-7.930877087517825,4.820041558566217,4,2.625000000000057,7.659988403320369,3.367492675781307,-2.985015869140568,5.3599853515625,2,0.009873183279685671,4.672739378918749,276.72000122070307,1.9025634605152486,277.760009765625,1.1865925731919866,277.1400146484375,0.009873183279685671
4043,2024-04-11,275.67999267578125,276.48001098632807,272.17999267578125,274.0,8102300.0,0.0043718363502722735,1.6219389653889658,-1.7872216089862134,20.678623553002893,32.383982484431236,1.5154226615491098,6.2516754828238845,4.015475849779875,-8.552526200758962,13.499409200185692,4.300018310546818,-3.704486754561003,-5.026507568359364,-14.776082901055588,4.723067764336861,-9.901295234707504,-0.15171990201122298,4.008113018468919,60.13738136437523,38.60567136873232,4.8747876663481255,4,0.855010986328125,5.8899993896484375,3.4825057983398438,-4.18499755859375,4.420013427734318,3,0.010374404908317869,-2.252959776454151,274.48001098632807,4.672739378918749,276.72000122070307,1.9025634605152486,277.760009765625,0.010374404908317869
4044,2024-04-12,275.95999145507807,277.0,274.0599975585937,275.54998779296875,9037900.0,0.0010156659414386482,1.361428063681979,0.24405086285191893,29.967020248461523,30.59852244567371,0.8340159959030871,5.42688612674516,3.8995363122975846,-8.48485456801319,12.628757147273298,2.940002441406307,-4.137785980040292,-4.224008178711017,-13.805204650936844,5.35718829351481,-9.014606414823959,0.5665900574019247,2.5268161562170803,64.94835089927017,39.568031154088374,4.790598236112914,4,0.37001037597661934,5.610000610351619,4.715011596679744,-4.464996337890568,2.5800170898438637,4,0.017321347033289136,1.6219389653889658,275.67999267578125,-2.252959776454151,274.48001098632807,4.672739378918749,276.72000122070307,0.017321347033289136
4045,2024-04-15,271.27999877929693,277.91000366210943,270.33999633789057,277.8900146484375,10267500.0,-0.016958953546507005,1.2766960216973249,-16.12184592482532,26.18704004028008,29.143739130003908,4.935675784081184,9.676810282990175,8.570407839670736,-3.4966831119053836,12.577541023908834,7.570007324218864,-4.646751264274542,-8.316000366210858,-18.578413651378696,1.9464129189569803,-13.447207008794749,-3.184793723626967,0.8999938964843182,12.271566475302485,-14.345781283541665,5.131206642583916,4,4.130004882812386,9.369995117187443,9.015007019042912,0.21499633789056816,4.670013427734318,0,0.029895369749461498,1.361428063681979,275.95999145507807,1.6219389653889658,275.67999267578125,-2.252959776454151,274.48001098632807,0.029895369749461498
4046,2024-04-16,271.35000610351557,274.1300048828125,270.17001342773443,270.54000854492193,8237100.0,0.00025806297749064733,-4.109706635164704,-0.12254094008687333,27.22796378159505,28.373567651834552,4.195376723811705,8.98866301629829,8.487713712792072,-3.2615224642268004,12.413573713238508,3.959991455078068,-5.099951958621091,-7.5609939575195995,-18.11533738606437,2.9933494710251694,-12.838165671792012,-2.2838222432471866,6.559997558593864,15.2454026432815,-12.01385885268517,5.277171714272392,4,3.274993896484432,9.214996337890682,8.944999694824276,0.14498901367193184,4.22998046875,1,0.02354886304451287,1.2766960216973249,271.27999877929693,1.361428063681979,275.95999145507807,1.6219389653889658,275.67999267578125,0.02354886304451287
4047,2024-04-17,272.69000244140625,274.0,271.5,273.29998779296875,5940900.0,0.0049382579979728725,1.4875501032430463,-0.7530706050788488,34.23020954819593,29.127530719188467,2.4428801829217264,6.845010426931708,7.2019207428973,-4.321546359764966,11.876082423268144,2.649993896484432,-5.4216480052276665,-5.487997436523415,-15.601672262079376,4.625677389032546,-10.544834849301424,-0.43116002374540585,5.220001220703182,32.55803867141837,3.5437738175190923,5.0568374127779805,4,1.3950042724609375,7.875,7.605003356933594,-1.19500732421875,1.5400085449218182,2,0.032307739483359965,-4.109706635164704,271.35000610351557,1.2766960216973249,271.27999877929693,1.361428063681979,275.95999145507807,0.032307739483359965
4048,2024-04-18,271.3699951171875,273.14999389648443,269.8599853515625,272.57000732421875,8231800.0,-0.004840688372880098,1.7881601406919947,1.9672803682209326,31.926872225266408,28.320935665139494,3.744346465042952,7.119467114340694,8.52386889610301,-2.7501911751641046,11.093459199991088,3.290008544921932,-5.626798872542793,-5.912504577636696,-15.00751912203782,3.182509966764428,-10.460011849837258,-1.364997305436134,6.385208740234418,18.7578426206388,-11.466265648927187,4.547507272200551,4,2.55999755859375,9.039993286132812,8.807510375976562,0.125,3.1199951171875,3,0.031212003438498837,1.4875501032430463,272.69000244140625,-4.109706635164704,271.35000610351557,1.2766960216973249,271.27999877929693,0.031212003438498837
4049,2024-04-19,269.77999877929693,272.0,268.29000854492193,271.47000122070307,7826200.0,-0.005859145692227119,1.6981756036931406,1.4083210416559757,30.786614203645357,27.750419965675782,4.671824361251424,7.470855837250781,10.012584292404824,-0.9248019704039052,10.18232908847476,3.709991455078068,-5.624791518669895,-6.473001098632778,-13.824681343683665,0.8786791464181078,-10.148841221158193,-2.7971609761073637,7.659396337890598,15.4884718362582,-15.330446884651284,3.675840122525436,4,3.3650054931640057,9.845001220703068,10.507507324218693,1.7149963378905682,1.2000122070311363,4,0.03825341897440393,1.7881601406919947,271.3699951171875,1.4875501032430463,272.69000244140625,-4.109706635164704,271.35000610351557,0.03825341897440393
4050,2024-04-22,272.32998657226557,273.760009765625,269.3599853515625,270.95001220703125,6463700.0,0.009452100987867418,1.0754730561333554,-0.8165516992307628,37.535656788392345,28.763201873334324,1.419903919563808,4.279442366204705,7.505237851933828,-3.2196242847406324,10.468995619689592,4.4000244140625,-5.08071927075116,-3.3765121459961733,-10.13618804917013,3.3831637571777833,-6.756350097583152,0.0033258055908049755,4.560445350586008,69.17774932720067,35.762961561361564,3.3798379515869663,4,0.7700195312501137,7.295013427734432,9.420021057128963,0.6200103759766193,-3.470001220703068,0,0.02280329849393392,1.6981756036931406,269.77999877929693,1.7881601406919947,271.3699951171875,1.4875501032430463,272.69000244140625,0.02280329849393392
4051,2024-04-23,274.1099853515625,274.8900146484375,272.70999145507807,274.010009765625,6438000.0,0.006536183553273789,1.626479888227144,0.07244742254362403,44.25632831594658,31.421814300531793,-0.8596630631494122,2.0451098601192825,5.768488886833097,-4.712355959264755,11.334838502177783,2.560028076171932,-5.132366356081093,-1.2415130615234489,-7.512292502593823,5.029266379546925,-4.3769027820586075,1.8938766590117098,2.2644211686132962,88.18138521933324,49.4863544581407,3.1353897205351835,4,-1.0099792480468182,5.5150146484375,7.640022277832031,-1.1599884033203125,-2.80999755859375,1,0.006712731946298067,1.0754730561333554,272.32998657226557,1.6981756036931406,269.77999877929693,1.7881601406919947,271.3699951171875,0.006712731946298067
4052,2024-04-24,275.01998901367193,283.0,274.489990234375,282.57000732421875,8807200.0,0.0033198486401080363,1.023782653975811,-75.5186202686197,52.2407511943568,34.92871737179334,-1.8830372476347748,0.7332238194293836,4.957044178917329,-5.3474820119658375,12.081330750177708,8.8900146484375,-5.145700714382656,-0.05250854492180679,-5.816077272393272,5.711060182549659,-2.9342929086575396,2.829275818813926,-6.72998046875,45.75108346801064,2.8000477300201183,2.8817843637357248,4,0.6250152587890057,4.605010986328068,6.730018615722599,-2.0699920654297443,-2.5599975585938637,2,0.002036206752105585,1.626479888227144,274.1099853515625,1.0754730561333554,272.32998657226557,1.6981756036931406,269.77999877929693,0.002036206752105585
4053,2024-04-25,275.16000366210943,276.22000122070307,270.489990234375,272.97000122070307,8064600.0,0.0005091071704992345,1.6589393188416497,-0.29006584505193744,44.98984548143238,36.597920175456764,-2.3518962471999316,0.3048303796791174,4.895391792461567,-5.248133726505955,12.49138583984752,5.730010986328068,-4.887303530099302,0.2805053710937955,-5.176868885661065,5.737879627848656,-2.448181757283635,3.009192499471226,-6.575795288085942,46.702917117031326,4.3110985465215705,2.728687128377435,4,0.48500061035150566,4.464996337890568,6.590003967285099,-1.6399993896484943,-4.779998779296932,3,-0.003379825059616537,1.023782653975811,275.01998901367193,1.626479888227144,274.1099853515625,1.0754730561333554,272.32998657226557,-0.003379825059616537
4054,2024-04-26,274.51998901367193,276.76998901367193,273.82998657226557,275.010009765625,6840600.0,-0.0023259726701538863,-2.1443445338380753,-0.22375351857525297,41.80985603663351,38.33378861949603,-2.165335191256304,0.6173575860216829,5.551530974913305,-4.366375606000759,12.877325076752792,2.9400024414063637,-4.2115859456919225,-0.1315093994140284,-5.218425571625062,4.955406772797005,-2.6749674855195167,2.41194868669146,-5.647464807128927,37.82989824501782,-2.154040102523382,2.5434580861055083,4,1.1250152587890057,5.105010986328068,8.102508544921818,-0.20999145507818184,-2.0999755859375,4,-0.00010927721294440307,1.6589393188416497,275.16000366210943,1.023782653975811,275.01998901367193,1.626479888227144,274.1099853515625,-0.00010927721294440307
4055,2024-04-29,271.83999633789057,274.47000122070307,271.08999633789057,272.32000732421875,4128600.0,-0.009762468246521383,-2.414127402475105,0.9795727719999805,38.608756357833784,39.598321127967004,0.6732458492548972,2.9409265846500716,8.106584765588025,-1.4256751324846277,13.767708481665581,3.4299926757813637,-3.686287528544028,-2.489501953125057,-7.422297661308448,2.4432937550583347,-4.955899807216781,-0.02310409903333266,-2.684922615478399,10.791407271520399,-27.07686717618003,2.4663978540917073,4,3.8050079345703693,7.550003051757869,11.4724960327149,3.6150054931641193,2.660003662109432,0,-0.0031635718185250017,-2.1443445338380753,274.51998901367193,1.6589393188416497,275.16000366210943,1.023782653975811,275.01998901367193,-0.0031635718185250017
4056,2024-04-30,268.6099853515625,272.07998657226557,268.57998657226557,270.52999877929693,6376400.0,-0.011882029980287534,-2.5353339190207738,3.9999364231670427,36.90311317375954,39.8953104196963,3.881938122449924,5.688384172535791,11.249564089727471,2.0461936662740072,14.879411571858897,3.5,-3.7344000981314593,-5.2280120849609375,-10.389904255647878,-0.06611991427399744,-7.808958170304379,-2.647065999617496,14.3900146484375,0.20803572373403145,-38.254523159814084,2.5809460853434616,4,7.0350189208984375,7.6000213623046875,15.277511596679688,7.4400177001953125,8.430023193359432,1,0.0009307174477255487,-2.414127402475105,271.83999633789057,-2.1443445338380753,274.51998901367193,1.6589393188416497,275.16000366210943,0.0009307174477255487
4057,2024-05-01,267.32000732421875,270.91000366210943,266.70999145507807,268.14999389648443,6119900.0,-0.00480242022892563,-3.0975362858205013,0.4322816498450458,31.422254774305372,39.83924181403396,4.838942366492461,6.555218611277269,12.545657822166788,3.578093339568113,16.07897633888485,4.200012207031364,-3.3117930809670497,-6.035990905761707,-11.742040418775446,-0.3299413927479691,-8.889015662268605,-3.18296614925481,15.39159240722654,6.063777506780497,-28.431959461140515,2.853024756506883,5,7.5349884033203125,8.099990844726562,16.504989624023438,9.334991455078125,11.350006103515682,2,0.014888449647253221,-2.5353339190207738,268.6099853515625,-2.414127402475105,271.83999633789057,-2.1443445338380753,274.51998901367193,0.014888449647253221
4058,2024-05-02,267.6099853515625,269.47000122070307,266.64999389648443,269.35000610351557,5061700.0,0.001084759910963351,1.8484764414852293,2.096444460785904,31.452657038233085,39.9132465734326,4.424836104819974,6.073355122589419,12.213387597964811,3.5097492408947915,16.98016375910415,2.8200073242186363,-2.918541806833616,-5.426512145996071,-11.670929717291983,0.8179054252998412,-8.548720931644027,-2.304303360348115,14.461550048828087,9.486086148872218,-20.283601332800412,3.1222087856479566,5,7.2150115966796875,7.2150115966796875,15.807510375976562,9.045013427734375,7.430023193359432,3,0.018123412312676113,-3.0975362858205013,267.32000732421875,-2.5353339190207738,268.6099853515625,-2.414127402475105,271.83999633789057,0.018123412312676113
4059,2024-05-03,268.489990234375,269.45001220703125,266.5,269.0,3862000.0,0.003288385826322626,3.1843130464894815,0.29310556500693735,42.544067827020044,40.46973668883568,3.7354191423983707,4.755923858863639,11.075101524775732,2.8600229447683887,17.940149853344256,2.95001220703125,-2.784149857417617,-4.114006042480469,-10.359952862800924,2.1319407778399864,-7.236979452640696,-0.9910326323202412,12.656252675781218,24.96850601736112,-6.724811187171536,3.1229734101602205,5,6.260009765625,6.260009765625,14.617507934570312,8.165008544921875,6.180023193359432,4,0.007039423133754941,1.8484764414852293,267.6099853515625,-3.0975362858205013,267.32000732421875,-2.5353339190207738,268.6099853515625,0.007039423133754941
4060,2024-05-06,272.67001342773443,272.77999877929693,269.57000732421875,269.64999389648443,3958700.0,0.015568636989820472,-1.0188672002456403,-5.921493537577788,52.89221494424749,41.42927964753578,-0.43728400336527784,0.1844771810579573,6.684879668513133,-1.0755313101336128,18.632029552093144,4.290008544921932,-2.3579219878320146,0.3205169677734716,-5.436506669720075,6.077540605267018,-2.557994850973273,3.1990287865202163,7.304530049609298,98.24864055825799,61.811386424077554,2.878511818746762,5,2.079986572265568,2.079986572265568,11.094985961914006,3.984985351562443,-2.350006103515682,0,-0.0009168591619490574,3.1843130464894815,268.489990234375,1.8484764414852293,267.6099853515625,-3.0975362858205013,267.32000732421875,-0.0009168591619490574
4061,2024-05-07,276.45999145507807,277.8800048828125,272.82998657226557,273.72000122070307,6377100.0,0.013899504311823074,-1.234511720859915,0.9072756669361358,57.45941957400959,42.00913168971941,-4.312346998382338,-3.8219312939913266,2.706678549914045,-4.645060233288461,18.751517728039406,5.209991455078068,-1.6337793432893477,4.123495483398358,-1.5930042279161967,9.839995194712913,1.2652456277410806,6.981745339055635,2.4365885440781767,87.52185572539504,48.50392481810064,2.8582498556572866,5,-4.269989013671818,-1.7099914550780682,7.257507324218807,1.2150115966797443,-5.269989013671818,1,-0.007089602530775396,-1.0188672002456403,272.67001342773443,3.1843130464894815,268.489990234375,1.8484764414852293,267.6099853515625,-0.007089602530775396
4062,2024-05-08,277.19000244140625,278.54998779296875,274.92001342773443,277.79998779296875,9029700.0,0.00264056647938804,2.4407578825570764,-0.22262318453176513,61.79094216249502,43.87592020983749,-5.254765290886667,-4.5729650493352665,1.8246390444024883,-5.193166570653489,18.926405935590797,3.629974365234318,-1.1884905848481822,4.718006896972668,-1.3312108560101592,10.767224649955494,1.6933980204812542,7.742615773464081,-10.69000244140625,88.7138030765802,45.186087216194835,3.024608876491403,5,-4.665008544921875,-2.44000244140625,6.527496337890625,1.089996337890625,-6.529998779296818,2,-0.0005411230389379407,-1.234511720859915,276.45999145507807,-1.0188672002456403,272.67001342773443,3.1843130464894815,268.489990234375,-0.0005411230389379407
4063,2024-05-09,278.54000854492193,278.79000854492193,276.39999389648443,276.79998779296875,8948800.0,0.004870327542931596,1.1339218811731726,-2.8525615369222463,67.92145845039637,46.77720936692225,-6.788812966094042,-6.005631754161811,0.2558521014113353,-6.2932910782682825,18.65067079979909,2.3900146484375,-1.0258791533015028,5.92501220703133,-0.5628301867328673,12.412854600795526,2.6810910101492595,9.1689334039134,-11.799008789062555,97.96582728900302,48.78906705513161,3.2439211968820945,5,-5.895004272460994,-3.790008544921932,5.119987487792912,-0.26000976562505684,-7.3699951171875,3,0.00046673683788411857,2.4407578825570764,277.19000244140625,-1.234511720859915,276.45999145507807,-1.0188672002456403,272.67001342773443,0.00046673683788411857
4064,2024-05-10,280.739990234375,281.02999877929693,279.239990234375,279.54998779296875,8986400.0,0.007898261010853114,1.022586206896486,0.6839012925969224,67.45538592897472,49.98239043038236,-8.95546381846816,-8.252243555047528,-2.0454661657842053,-8.216884339288526,18.703315364658383,2.489990234375,-1.113385061666122,7.885993957519531,0.5788729322896984,15.193114982749364,4.232433444904586,11.539554470134476,-13.517030126953102,97.46938253786026,48.72318319495885,3.6535605126149178,5,-6.9749908447265625,-5.989990234375,1.4025039672851562,-2.459991455078125,-7.1199951171875,4,-0.020303419134176215,1.1339218811731726,278.54000854492193,2.4407578825570764,277.19000244140625,-1.234511720859915,276.45999145507807,-0.020303419134176215
4065,2024-05-13,279.3900146484375,282.1499938964844,279.10000610351557,281.45999145507807,10528400.0,-0.004808633015946473,-1.3018828813265981,-1.7394727393957568,61.158147273923255,52.67739421928944,-7.176586049025161,-6.602022416676903,-0.831366697349722,-6.6009931892712075,17.996766479194505,3.049987792968807,-1.0585016070562574,6.130517578125023,-1.6908436458281244,13.95187880207817,2.2198369661484207,10.041198190101625,-11.338632220703118,70.38651202692897,25.52859854475696,3.910680611976579,5,-5.0650177001953125,-4.6400146484375,1.1624832153320312,-1.110015869140625,-2.57000732421875,0,-0.01689395101196567,1.022586206896486,280.739990234375,1.1339218811731726,278.54000854492193,2.4407578825570764,277.19000244140625,-0.01689395101196567
4066,2024-05-14,277.739990234375,279.989990234375,274.26998901367193,279.44000244140625,18526100.0,-0.005905810256457311,3.085732970027207,0.8212711377139797,55.57377438749066,55.36089639853224,-4.576547171606535,-4.689145813767027,0.7455925900608236,-4.717815098240749,16.80202685628981,5.720001220703068,-0.914816890930922,4.1609939575195085,-3.851655285826041,12.173643200865058,0.1546693358467337,8.167318579192283,-8.560718889140617,44.035521199634005,-0.6801071964836467,4.006324621672775,5,-3.4149932861328125,-2.989990234375,2.8125076293945312,0.540008544921875,-2.519989013671932,1,-0.026715572733673643,-1.3018828813265981,279.3900146484375,1.022586206896486,280.739990234375,1.1339218811731726,278.54000854492193,-0.026715572733673643
4067,2024-05-15,281.5,281.7300109863281,277.07000732421875,277.14999389648443,21288400.0,0.013537876783433545,-1.0665299797676322,-2.558808745916026,61.313345509873436,58.67875067315895,-6.832060220487449,-8.17439679954299,-3.008223692364254,-8.174454425076476,15.671545097452205,4.660003662109375,-0.35090218060042844,7.480503845214855,-1.2618105491088727,16.222818239538583,3.109346648052963,11.851661042376747,-11.283070850665638,91.75135160255907,45.33372046396856,4.371157197161871,5,-7.1750030517578125,-6.75,-1.7874984741210938,-3.220001220703125,-5.20001220703125,2,-0.0366252133520204,3.085732970027207,277.739990234375,-1.3018828813265981,279.3900146484375,1.022586206896486,280.739990234375,-0.0366252133520204
4068,2024-05-16,279.83999633789057,282.3800048828125,279.260009765625,281.739990234375,10341500.0,-0.005896993471081413,-1.039234459304471,-0.43677959323985854,59.15979915551132,60.52494304299131,-3.6372891249396844,-6.1633021754705055,-1.3950376620596217,-6.256453829606073,14.173345617131206,3.1199951171875,0.5440857224967885,5.397000122070267,-3.621164123414644,14.415164367555178,0.8879179993278399,9.906082244812694,-8.668422008784205,68.68059710478592,20.30188888992849,4.509082122742443,5,-3.864990234374943,-5.089996337890568,-0.2174911499022869,-1.5599975585936932,-6.309997558593636,3,-0.03280443394766497,-1.0665299797676322,281.5,3.085732970027207,277.739990234375,-1.3018828813265981,279.3900146484375,-0.03280443394766497
4069,2024-05-17,280.10000610351557,280.91000366210943,278.10000610351557,280.04998779296875,6177800.0,0.0009291372535291664,2.3652394788296496,-0.026325511171044962,65.51467182706548,61.92743825219331,-2.3213404265785584,-5.913720644653324,-1.629853263600296,-6.236611693476959,12.178540762347644,2.8099975585938637,1.7959813049730542,5.141009521484307,-3.9345527887263074,14.216571831694921,0.6032283663789713,9.678790676589642,-7.80758871903862,71.88662986502212,17.978698051222537,4.537781155105309,5,-2.4950103759765057,-5.350006103515568,-1.047508239746037,-1.2650146484374432,-6.5,4,-0.03188144405995086,-1.039234459304471,279.83999633789057,-1.0665299797676322,281.5,3.085732970027207,277.739990234375,-0.03188144405995086
4070,2024-05-20,278.54000854492193,280.26998901367193,278.17999267578125,279.22000122070307,5460900.0,-0.005569430648341811,-1.9856569884036037,-13.594874923747161,69.89986068317855,63.30970948654542,0.17755266942180015,-4.073478929722512,-0.11965285996615194,-4.414648625037842,10.759525214865354,2.089996337890682,3.1036301644498963,3.270510864257858,-5.85113987303896,12.392161601554676,-1.290314504390551,7.831336232906267,-5.238832410611451,52.65118589345622,-7.71690831838108,4.560825368648407,5,-0.21501159667974434,-3.790008544921932,0.40998840332025566,3.0299835205077557,-11.950012207031364,0,-0.017663578935881885,2.3652394788296496,280.10000610351557,-1.039234459304471,279.83999633789057,-1.0665299797676322,281.5,-0.017663578935881885
4071,2024-05-21,275.95001220703125,278.42999267578125,274.8800048828125,278.0,6578200.0,-0.009298471524506247,1.4398766700924974,3.014720402118806,66.43810453869048,63.82606086167825,3.0034452296982863,-1.4109020679410946,2.37266026497673,-1.5714153344334818,9.735362627500523,3.660003662109432,4.045277823849688,0.5885131835937614,-8.521005020323798,9.698031387511321,-3.9662459183650185,5.143272285552541,-1.7409531978705672,14.266764322916666,-50.78230564110631,4.55475910195877,5,2.3749847412109375,-1.20001220703125,2.079986572265625,4.699981689453125,-13.480010986328182,1,0.0031527272284908037,-1.9856569884036037,278.54000854492193,2.3652394788296496,280.10000610351557,-1.039234459304471,279.83999633789057,0.0031527272284908037
4072,2024-05-22,275.57998657226557,278.07998657226557,275.1199951171875,275.52999877929693,4202500.0,-0.0013409154498897902,-5.8046162480705865,-0.024384434453751075,65.1348021460783,63.516432383420685,3.4878584068608234,-1.0506385108221252,2.5303690138661636,-0.9712052445220252,9.87008401147339,2.959991455078068,4.483170297873471,0.19048767089839203,-8.918053224669336,9.29902856646612,-4.363782776885444,4.744758118682228,-0.6999816894530682,9.333089192707575,-60.15242121597987,4.554270447783862,5,2.7450103759766193,-0.8299865722655682,2.015014648437557,4.985015869140682,-12.339996337890568,2,-0.0013062826369943936,1.4398766700924974,275.95001220703125,-1.9856569884036037,278.54000854492193,2.3652394788296496,280.10000610351557,-0.0013062826369943936
4073,2024-05-23,274.23001098632807,277.44000244140625,273.02999877929693,275.239990234375,6115900.0,-0.004898670628186164,-1.5865096340579914,-20.204517704564793,60.708986623516836,62.76683246059203,4.6513007713606385,0.23831031241451228,3.608633062327783,0.6042397949626093,10.337745070356133,4.410003662109318,4.47986682280191,-1.1129882812500682,-10.23594609755662,8.009969535056484,-5.6744671894033445,3.448490626903208,8.149993896484432,15.228571871174179,-57.41412703355563,4.56147890815329,5,3.4749908447266193,0.5199890136719318,3.0949935913086506,6.334991455078182,-6.0,3,0.00754832339172351,-5.8046162480705865,275.57998657226557,1.4398766700924974,275.95001220703125,-1.9856569884036037,278.54000854492193,0.00754832339172351
4074,2024-05-24,274.489990234375,275.239990234375,273.35000610351557,275.010009765625,4339700.0,0.0009480335398444062,2.8571873442950837,0.514881402024446,53.97722649857069,61.96895237444174,3.812444421660018,-0.025330299477616336,3.033419349459791,0.5971623330609646,10.963267490322139,1.8899841308594318,4.299772692709155,-0.8515090942382812,-9.975046500280257,8.272028311803695,-5.413277797259241,3.7102596087826782,7.7030145263672125,20.165655032877314,-47.204090810038494,4.56176870302098,5,3.2150115966796875,0.260009765625,2.6800003051757812,5.9199981689453125,-5.5,4,-0.003497364163474126,-1.5865096340579914,274.23001098632807,-5.8046162480705865,275.57998657226557,1.4398766700924974,275.95001220703125,-0.003497364163474126
4075,2024-05-28,270.98001098632807,274.45999145507807,270.23001098632807,274.23001098632807,6212100.0,-0.012787275940554066,1.2803369307712555,6.249765258215962,37.87613630839543,60.00254814343117,6.709594670868341,3.6015720531795523,6.289520052070031,4.356411027017771,11.258275412596582,4.259979248046932,3.7278369199764256,-4.318489074707088,-13.519290171670832,4.882312022256656,-8.918889623188988,0.2819114737748123,11.029733654785218,9.14636188718141,-53.37443060870858,4.600400548481884,5,5.324996948242244,3.769989013671932,5.404991149902401,8.644989013671932,-0.6200256347655682,1,0.009668591818455807,2.8571873442950837,274.489990234375,-1.5865096340579914,274.23001098632807,-5.8046162480705865,275.57998657226557,0.009668591818455807
4076,2024-05-29,268.8599853515625,271.1400146484375,268.260009765625,269.0,5469700.0,-0.007823549888602455,-3.298624396465337,0.043081430288461536,32.63855673040726,56.81646050126826,8.311575865959696,6.051553678067364,8.061000280251392,6.689882851594575,11.204909483661643,2.8800048828125,2.90377899789695,-6.451014709472645,-15.614157546182412,2.712128127237122,-11.032586127827528,-1.8694432911177614,12.678569943359378,6.10974544799106,-50.90439171707284,4.581571418354877,5,6.46002197265625,5.8900146484375,7.5025177001953125,10.7650146484375,-2.459991455078068,2,-0.008443015462876291,1.2803369307712555,270.98001098632807,2.8571873442950837,274.489990234375,-1.5865096340579914,274.23001098632807,-0.008443015462876291
4077,2024-05-30,271.29998779296875,271.6400146484375,268.3099975585937,268.70001220703125,4903100.0,0.00907536477849491,1.0304800893189776,-18.569311246730603,35.56613909841673,54.194942717146645,4.774649222944447,4.137121895756252,5.21947141374892,4.478404398264956,10.75020837040246,3.330017089843807,2.370661804451345,-4.210011291503918,-12.797215711746276,4.3771931287384405,-8.503613501625068,0.083590918617233,9.441854770195334,33.11525547687909,-17.94551529417658,4.293602210121168,5,3.2850189208984375,3.45001220703125,5.0625152587890625,8.32501220703125,-5.8599853515625,3,-0.032546947915839675,-3.298624396465337,268.8599853515625,1.2803369307712555,270.98001098632807,2.8571873442950837,274.489990234375,-0.032546947915839675
4078,2024-05-31,272.45999145507807,272.760009765625,269.010009765625,271.44000244140625,8910000.0,0.004275723237387341,3.6295563718564567,0.3923071505704275,32.77871082319987,50.55761371671712,2.746528013868442,3.5406284932515177,3.600923113771273,3.5104836382849953,10.140353666024357,3.75,2.108071198407856,-3.2925079345703807,-11.186297371248259,4.601281502107497,-7.239402652909348,0.6543867837685866,7.532941140233675,60.17182581322059,14.362564798955972,3.946894718338949,5,1.8050079345703693,1.9800109863281818,5.175010681152401,7.165008544921932,-9.459991455078068,4,-0.03383983524136325,1.0304800893189776,271.29998779296875,-3.298624396465337,268.8599853515625,1.2803369307712555,270.98001098632807,-0.03383983524136325
4079,2024-06-03,270.3800048828125,273.1300048828125,268.0599975585937,273.08999633789057,4838800.0,-0.007634099087933444,2.634402721415877,-2.6568829847710584,31.812671253129366,46.325703780045,3.6908694455878504,6.081259589229262,5.1536020094316655,5.759794459142654,9.538373894709515,5.070007324218807,1.2323426188214057,-5.4669952392578125,-13.033161349853799,2.099170871338174,-9.250078294555806,-1.6839121839598192,8.908952342718067,36.250149011754935,-6.183801659074469,3.783083055298004,6,2.864990234375,4.05999755859375,7.254997253417969,9.2449951171875,-7.83001708984375,0,-0.007951748863294417,3.6295563718564567,272.45999145507807,1.0304800893189776,271.29998779296875,-3.298624396465337,268.8599853515625,-0.007951748863294417
4080,2024-06-04,272.42001342773443,272.989990234375,269.3099975585937,269.6300048828125,4188500.0,0.007544968222802151,-1.1457538146714332,-1.0295266945192485,39.42771058763324,43.32454889659419,0.7727030493842335,4.2388915309118715,2.828330070208608,3.883051957846817,9.837478924357116,3.679992675781307,0.515849329619698,-3.414486694335892,-11.003543899626095,4.174570510954311,-7.209015296980965,0.38004190830918105,5.970627024441171,85.9962439958119,41.95699912665364,3.7945286026450904,6,0.6499786376951988,2.019989013671818,5.214988708496037,7.204986572265568,-6.680023193359432,1,-0.012590936877951986,2.634402721415877,270.3800048828125,3.6295563718564567,272.45999145507807,1.0304800893189776,271.29998779296875,-0.012590936877951986
4081,2024-06-05,274.5,274.92999267578125,272.01998901367193,273.52999877929693,5368700.0,0.007635219402914117,2.18035520720414,0.34766962361766174,35.09368436375736,39.98664692078075,-1.7149427429165485,2.112866241596123,0.5474565446523911,1.9885465281075767,10.355635931482809,2.910003662109318,-0.42478191733766835,-1.2365005493164176,-8.84215041396834,6.369149315335505,-5.039325481642379,2.566324383009544,3.0641890206890707,93.74100463760911,53.434581568956226,3.802824932325958,6,-1.75,-0.05999755859375,3.0175018310546875,5.125,-6.04998779296875,2,-0.015082020577185773,-1.1457538146714332,272.42001342773443,2.634402721415877,270.3800048828125,3.6295563718564567,272.45999145507807,-0.015082020577185773
4082,2024-06-06,277.04000854492193,277.14999389648443,274.07998657226557,274.79998779296875,4862400.0,0.009253218742885094,1.49594958379335,2.309296838131388,44.252895162785805,38.15819231403285,-4.499207106248946,-0.4626773423511281,-2.1484010265159554,-0.35156344203375056,10.533816874347412,3.0700073242188637,-1.3613107751099847,1.311007690429733,-6.288901066478616,8.910916447338082,-2.4889466880244413,5.110962068883907,-8.980010986328239,98.79003964936666,59.50859713326252,3.799954378454175,6,-4.435012817382869,-2.600006103515682,-1.1125030517578693,2.584991455078068,-7.790008544921932,3,-0.038406058043101154,2.18035520720414,274.5,-1.1457538146714332,272.42001342773443,2.634402721415877,270.3800048828125,-0.038406058043101154
4083,2024-06-07,278.67001342773443,280.32998657226557,276.8599853515625,277.70999145507807,4515600.0,0.00588364435654487,-1.6089899499793066,0.4285772673397219,47.221154758516214,37.40751767624903,-6.071664676469084,-2.1949810220579025,-3.867590939457102,-1.7872464201791445,10.6740116656669,3.470001220703068,-2.0322823910636316,2.934512329101608,-4.675735027624796,10.544759685828012,-0.8706113492615941,6.73963600746481,-10.428215942382906,86.47127440227122,49.19443342129461,3.8051236783631914,6,-4.475021362304801,-4.230010986328182,-3.5325164794922443,0.16497802734369316,-5.970001220703182,4,-0.047475545802702745,1.49594958379335,277.04000854492193,2.18035520720414,274.5,-1.1457538146714332,272.42001342773443,-0.047475545802702745
4084,2024-06-10,275.04000854492193,278.5599975585937,273.3800048828125,278.1400146484375,5213800.0,-0.013026176868340511,1.6294566438170952,-3.2290991162815854,43.705033207091525,38.055172887215264,-2.6322433526057125,1.0393905482076775,-0.37272505934441824,1.9957502897316886,10.35650661276681,5.290008544921932,-2.7593569958339685,-0.41049346923824714,-7.649491171954253,6.828504233477759,-4.02999232059625,3.2090053821197557,-6.314683496093835,51.99652176802844,15.976041522838877,3.619498851358016,6,-0.8450164794923012,-0.6000061035156818,-0.21501159667974434,3.764984130859318,-5.8900146484375,0,-0.04377548055142477,-1.6089899499793066,278.67001342773443,1.49594958379335,277.04000854492193,2.18035520720414,274.5,-0.04377548055142477
4085,2024-06-11,274.67001342773443,274.8599853515625,272.22000122070307,274.54000854492193,6244600.0,-0.0013452410765434353,9.353919808500436,-0.041936976403068274,47.498046420625144,39.70622729723947,-1.8816518777535407,1.0937198780318909,-0.11916465058283165,2.494028383206512,9.88740535010741,2.8200073242188637,-3.290160915251761,-0.5444885253905909,-7.546595709380426,6.4576186585992446,-4.045542117385537,2.9565650666043553,-5.480501917968809,31.88959317228709,-6.59827331333447,3.501053591994925,6,-0.4750213623048012,0.5499877929686932,0.07998657226556816,4.059982299804631,-9.210021972656364,1,-0.0441257692585888,1.6294566438170952,275.04000854492193,-1.6089899499793066,278.67001342773443,1.49594958379335,277.04000854492193,-0.0441257692585888
4086,2024-06-12,270.32000732421875,277.60000610351557,269.89999389648443,276.76998901367193,7536600.0,-0.015837207888949822,-1.1124837260705227,-49.61338028169058,41.10286685917413,40.32141927065697,3.0142150101771676,5.121942070239811,4.056300476634533,6.904255744716579,10.339390821939604,7.700012207031136,-3.733637100787007,-4.523495483398449,-11.745032396952922,2.6980414301560245,-8.134263940175686,-0.9127270266212122,-0.6848768119531314,4.026977206893024,-36.572886086855725,3.610768456777241,6,3.8749847412108807,4.899993896484375,4.42999267578125,8.409988403320312,-2.610015869140682,2,-0.016942945271344767,9.353919808500436,274.67001342773443,1.6294566438170952,275.04000854492193,-1.6089899499793066,278.67001342773443,-0.016942945271344767
4087,2024-06-13,271.19000244140625,271.8599853515625,269.32000732421875,270.32000732421875,7361200.0,0.0032183896626787334,1.298663278833407,-0.1348833468178817,44.773022784300124,41.654120599668104,2.376938220589693,3.6258433548872517,3.0659876229956353,6.095361805809205,10.495407433943534,2.53997802734375,-3.449659450821514,-3.13800048828125,-9.80985236868105,3.5338513921185495,-6.47392642848115,0.19792545191864974,9.139984130859318,16.98454715542937,-25.716516742335838,3.3359259401998917,6,3.0049896240233807,4.029998779296875,2.279998779296875,7.5399932861328125,-6.399993896484318,3,-0.010103581288794072,-1.1124837260705227,270.32000732421875,9.353919808500436,274.67001342773443,1.6294566438170952,275.04000854492193,-0.010103581288794072
4088,2024-06-14,270.66000366210943,271.54998779296875,269.26998901367193,270.10000610351557,8537300.0,-0.0019543448302867805,-1.0540235889259055,0.6436789673075531,43.47532235809857,42.94997072244245,2.933216625686839,3.6183522289125563,3.5624533136179366,6.683042167628912,10.52798684736512,2.279998779296818,-2.809243908183589,-3.2089996337890057,-9.538515616114978,3.1205163485369667,-6.37375762495202,-0.04424164262599106,9.449783325195199,14.962468997914216,-29.32556539648604,3.164757991162987,6,4.139984130859318,4.559997558593693,2.9774932861327557,8.06999206542963,-16.49000549316412,4,-0.005209501378229731,1.298663278833407,271.19000244140625,-1.1124837260705227,270.32000732421875,9.353919808500436,274.67001342773443,-0.005209501378229731
4089,2024-06-17,271.17001342773443,271.82998657226557,269.0,269.0,9258200.0,0.0018843189193986642,-1.608266415402088,3.8750408719339196,50.360535440877264,44.16472903946956,2.8463819278822484,2.534998115641713,2.922917893221154,6.22803832663493,10.816879796219522,2.829986572265568,-2.3693865121811655,-2.252490234374932,-7.9606576344651785,3.455677165715315,-5.106573934420055,0.6015934656701916,8.506181640624902,25.23269636805675,-22.529740882260114,2.8540837000451282,6,3.4949798583983807,4.049987792968693,2.527488708496037,7.559982299804631,-17.43000793457034,0,0.005642212278403447,-1.0540235889259055,270.66000366210943,1.298663278833407,271.19000244140625,-1.1124837260705227,270.32000732421875,0.005642212278403447
4090,2024-06-18,273.6199951171875,273.89999389648443,271.29998779296875,271.29998779296875,6707500.0,0.009034854770569867,-1.2413774959880526,1.0691211835683971,58.92056048041182,46.812159719097835,0.6532103120459851,-0.3188239270422173,0.34922165819693873,3.8325391904921844,11.24931255721248,2.72998046875,-1.8664128455786795,0.4434921264648324,-4.735613701930447,5.622597954860112,-2.1460607877328357,3.0330450406625005,5.415628247070288,53.72083532939479,0.6611255079315868,2.5895529141976437,6,1.0449981689453125,1.600006103515625,0.6375045776367188,5.1100006103515625,-14.160003662109432,1,-0.016336529860650817,-1.608266415402088,271.17001342773443,-1.0540235889259055,270.66000366210943,1.298663278833407,271.19000244140625,-0.016336529860650817
4091,2024-06-20,276.82000732421875,278.04000854492193,273.10000610351557,273.19000244140625,10164400.0,0.011695096353103729,-1.5931787962769957,1.5646523374812553,60.05834373199701,48.568320671232414,-2.4396562559593917,-3.6367757963178633,-2.9063436854943347,0.7807368809447439,11.876394285790791,4.940002441406364,-1.0398798950036507,3.600004577636696,-1.690599357508404,8.890608512781796,0.954702610064146,6.245306545209246,1.613478638183551,86.50442403189435,29.644524115960323,2.645301967572555,6,-2.1550140380859375,-1.600006103515625,-2.2825088500976562,1.9099884033203125,-15.220001220703182,3,-0.04103755353143801,-1.2413774959880526,273.6199951171875,-1.608266415402088,271.17001342773443,-1.0540235889259055,270.66000366210943,-0.04103755353143801
4092,2024-06-21,275.22000122070307,277.54000854492193,274.57998657226557,277.17001342773443,14790200.0,-0.005779951091619329,1.2007578335942555,-0.5371927228705293,54.94980143874811,49.42705919125819,-1.257173193012818,-2.1767234295305684,-1.309415686249224,2.429821470475588,12.537364290188085,2.9600219726563637,-0.5846360454829096,2.017997741699162,-3.2411560477386843,7.277151531137008,-0.6115791530197612,4.647574636418085,2.8200073242188637,68.80525820074635,11.853538379381419,2.6295768947189218,6,-1.4400024414061932,5.684341886080802e-14,-0.6825027465819744,3.5099945068359943,-12.1199951171875,4,-0.02728729646215866,-1.5931787962769957,276.82000732421875,-1.2413774959880526,273.6199951171875,-1.608266415402088,271.17001342773443,-0.02728729646215866
4093,2024-06-24,276.29998779296875,280.3900146484375,275.26998901367193,275.32000732421875,24149600.0,0.003924084614038037,-8.481378920599932,-0.5025509405614906,61.01187097242968,51.35004116518465,-3.0270267671657507,-3.2608676032007224,-2.418679203325098,1.3499665148279973,12.968365728418052,5.170013427734432,-0.1278114865671114,2.9944854736328352,-2.4287643859024683,8.417735333168139,0.28286054386518344,5.706110403400487,-7.29998779296875,64.0911185655953,4.334040121989489,2.711624929767653,6,-1.60498046875,-1.079986572265625,-1.7624893188476562,2.4300079345703125,-10.629974365234318,0,-0.04165754526442911,1.2007578335942555,275.22000122070307,-1.5931787962769957,276.82000732421875,-1.2413774959880526,273.6199951171875,-0.04165754526442911
4094,2024-06-25,273.52999877929693,277.92999267578125,273.52999877929693,276.85000610351557,19897700.0,-0.010025295461639216,-1.6505928853755505,-3.387830094668544,52.01011579221951,51.85138220647291,-0.5517840757784711,-0.5970999363005944,0.2802151454510522,4.166093085477996,13.239032382071695,4.399993896484318,-0.1886918900312935,0.27249603271491196,-5.123537467531833,5.6685295329616565,-2.4255207174084603,2.9705127828382842,-4.302198486328166,24.532501628271437,-30.587515595913143,2.698016750123381,6,1.1650085449218182,0.9550018310546307,1.8325042724608807,5.199996948242131,-7.600006103515682,1,-0.07077834495942292,-8.481378920599932,276.29998779296875,1.2007578335942555,275.22000122070307,-1.5931787962769957,276.82000732421875,-0.07077834495942292
4095,2024-06-26,273.60000610351557,274.45999145507807,271.75,272.91000366210943,12172000.0,0.00025594020594099653,1.2489806255540667,-0.20783160216928992,48.24219984002106,52.64464142656702,-0.88231894874707,-0.4856597607148956,0.2893340642066846,4.082583662186323,12.684178773272048,2.709991455078068,-0.49010441262839777,0.21150360107418464,-5.0778842732855765,5.500891475433946,-2.4331903361057243,2.8561975382540936,-4.1489615234374355,21.41207137710272,-27.632016712428275,2.644693937179891,6,1.0950012207031818,0.6250000000000568,2.577491760253963,5.129989624023494,-7.02001953125,2,-0.0725877199097632,-1.6505928853755505,273.52999877929693,-8.481378920599932,276.29998779296875,1.2007578335942555,275.22000122070307,-0.0725877199097632
4096,2024-06-27,266.58999633789057,270.58999633789057,266.5,268.510009765625,10529100.0,-0.02562138015074744,-2.8952232862975933,-2.7826183104826283,32.62386155354402,51.294734623149665,6.194348551518942,6.688490925894996,7.296387667997635,11.036115580653416,11.514078576275297,7.100006103515568,-0.6004811118092448,-6.685006713867267,-12.458782097959954,-0.91123132977458,-9.57189440591361,-3.7981190218209235,13.800018310546932,0.6479211157685275,-40.36438078050951,2.8868876920463395,6,6.855010986328182,6.855010986328182,9.947502136230526,12.139999389648494,-10.149993896484318,3,-0.026745207925114922,1.2489806255540667,273.60000610351557,-1.6505928853755505,273.52999877929693,-8.481378920599932,276.29998779296875,-0.026745207925114922
4097,2024-06-28,262.47000122070307,268.60000610351557,261.25,267.20001220703125,13957300.0,-0.015454425048888942,-1.0502070679770172,2.4635301597392876,25.122829512074617,49.255568751369225,9.998813670177867,10.659569025889198,11.322292274261827,15.100649441219446,10.788865419168342,7.350006103515568,-0.9632026064720094,-10.363502502441463,-17.8650425062512,-2.8619624986317262,-14.114272504346332,-6.612732500536595,17.642213134765655,6.374087183902251,-27.694628573736598,3.7507700019048693,6,8.350006103515682,8.350006103515682,14.067497253418026,16.259994506835994,-4.209991455078068,4,-0.0033146459143570395,-2.8952232862975933,266.58999633789057,1.2489806255540667,273.60000610351557,-1.6505928853755505,273.52999877929693,-0.0033146459143570395
4098,2024-07-01,263.239990234375,265.76998901367193,261.29998779296875,263.79000854492193,7955800.0,0.0029336267386399495,-1.0180486763156158,0.11628267083030618,30.13463706151491,47.00824670921786,9.013471088469885,9.658627118581194,10.507774438737272,14.26027196002184,10.36690810735657,4.470001220703182,-0.7626173438698629,-9.132513427734352,-17.776864245719537,-0.4881626097491676,-13.454688836726916,-4.810338018741788,16.117735546874997,11.930402327240792,-19.04973393482616,4.32217540899259,7,7.58001708984375,7.58001708984375,13.297508239746094,15.490005493164062,-6.720001220703068,0,-0.0005317738035729436,-1.0502070679770172,262.47000122070307,-2.8952232862975933,266.58999633789057,1.2489806255540667,273.60000610351557,-0.0005317738035729436
4099,2024-07-02,268.23001098632807,268.23001098632807,262.39999389648443,263.239990234375,8697800.0,0.018956165237319134,1.3366704787998585,-9.072462963989416,40.617714063158374,44.97459710730081,3.981221743753906,4.742421986020474,5.581549430686721,9.186171191052892,9.511861348518094,5.830017089843636,-0.6447427726550927,-4.0349929809570995,-12.835733088011011,4.765747126096812,-8.435363034484055,0.3653770725698564,10.403405763671913,52.838875861989095,21.06606560620864,4.400370053526945,7,2.589996337890682,2.589996337890682,7.997489929199276,10.499984741210994,-8.4000244140625,1,-0.009544038525667098,-1.0180486763156158,263.239990234375,-1.0502070679770172,262.47000122070307,-2.8952232862975933,266.58999633789057,-0.009544038525667098
4100,2024-07-03,268.989990234375,269.75,268.14999389648443,269.07000732421875,5017800.0,0.0028333117731769164,1.2222269317169558,-0.016035422260003974,47.835961706522596,43.61655466002587,2.788666678638833,3.9129156339220117,4.8133059765704616,8.403319231576177,8.487295277443337,1.6000061035155682,-0.4146169675228748,-3.103512573242199,-12.024396523001826,5.817371376517428,-7.5639545481220125,1.3569294016376148,8.948089845624963,82.86930695010392,45.6210723312928,4.460441974879815,7,1.83001708984375,1.83001708984375,7.237510681152344,9.740005493164062,-9.22998046875,2,-0.01137587891626568,1.3366704787998585,268.23001098632807,-1.0180486763156158,263.239990234375,-1.0502070679770172,262.47000122070307,-0.01137587891626568
4101,2024-07-05,270.3599853515625,270.54998779296875,268.239990234375,269.0,7986400.0,0.005093108171028149,1.6551845096113371,-16.99618611746758,48.67112134336059,42.91892353831615,0.45365753362966643,2.336659926732011,3.3934122660406842,7.007807100233606,7.964025374235025,2.30999755859375,-0.4332254333837682,-1.5265167236328239,-10.404308976251968,7.351275528986321,-5.965412849942368,2.91237940267672,6.910571525237458,97.95696031397051,55.74357465806118,4.438896126309566,7,0.46002197265625,0.46002197265625,5.167518615722656,8.370010375976562,-10.5999755859375,4,-0.013981354431505832,1.2222269317169558,268.989990234375,1.3366704787998585,268.23001098632807,-1.0180486763156158,263.239990234375,-0.013981354431505832
4102,2024-07-08,266.39999389648443,271.44000244140625,265.97000122070307,270.25,8561100.0,-0.014647106338346205,-1.322722354328483,-2.830917332375867,43.85456857127258,41.01255660485425,3.3871547192953244,5.753649794274281,7.22712425392757,10.940710418631227,8.232369687252874,5.470001220703182,-1.038942311398955,-4.954507446289028,-13.807158848805216,3.898143956227159,-9.380833147547094,-0.5281817450309632,10.2297407052435,50.295845522289795,4.443918499819034,4.426325701258082,7,3.190002441406193,4.420013427734318,8.635009765624943,12.33000183105463,-6.639984130859432,0,-0.037387356168440244,1.6551845096113371,270.3599853515625,1.2222269317169558,268.989990234375,1.3366704787998585,268.23001098632807,-0.037387356168440244
4103,2024-07-09,265.44000244140625,267.54998779296875,263.92001342773443,267.0,6431300.0,-0.0036035716106330717,1.7293315894540773,0.4051935286983739,41.83990550055923,39.88253323911422,2.955451624763157,5.9781658549399594,8.04256366698587,11.85594089531105,8.645444141956865,3.629974365234318,-2.0272604763605955,-5.252998352050781,-13.775016221729857,3.269019517628294,-9.514007286890319,-0.9919894172112436,10.574542776252542,33.62838132082882,-14.219055838818022,4.261008934839542,7,2.4149932861328125,5.3800048828125,9.227500915527344,13.289993286132812,-5.67999267578125,1,-0.02704939952434704,-1.322722354328483,266.39999389648443,1.6551845096113371,270.3599853515625,1.2222269317169558,268.989990234375,-0.02704939952434704
4104,2024-07-10,263.0,263.48001098632807,258.510009765625,259.1199951171875,9635500.0,-0.009192293621775649,1.053708117378554,-2.4871865096443524,34.87179130483169,38.39693229075984,4.1847662223553925,7.873595673584987,10.327313416593029,14.208596930598048,9.383809003780392,6.92999267578125,-2.8750872871244155,-7.091000366210949,-16.01176786023524,1.8297671278133407,-11.551384113223094,-2.630616619198804,12.423963408952432,34.72538884561826,-11.86773497309732,4.460383747012156,7,1.975006103515625,6.45001220703125,11.352500915527344,15.729995727539062,-3.239990234375,2,-0.024638825043072465,1.7293315894540773,265.44000244140625,-1.322722354328483,266.39999389648443,1.6551845096113371,270.3599853515625,-0.024638825043072465
4105,2024-07-11,262.54998779296875,263.6300048828125,260.760009765625,262.1300048828125,8803600.0,-0.0017110730305370803,1.2247876794965815,0.10824288186251377,27.944311745550195,37.876982312093865,3.243594170446272,7.767282479510527,10.700040168904536,14.513151311479987,9.885329048665366,2.8699951171875,-4.113372789143,-6.9350112915038835,-16.18658525926344,2.3165626762556712,-11.560798275383661,-2.309224307624106,11.859138397384015,31.245014043286368,-9.87413291914114,4.625786983879791,7,2.425018310546875,6.9000244140625,11.292510986328125,16.180007934570312,-2.78997802734375,3,-0.010359936572718498,1.053708117378554,263.0,1.7293315894540773,265.44000244140625,-1.322722354328483,266.39999389648443,-0.010359936572718498
4106,2024-07-12,265.739990234375,267.39999389648443,263.66000366210943,264.33999633789057,6627800.0,0.012150076517701835,-1.7101582281981236,3.333454439761798,36.03415022321735,39.08935127999861,-0.089023282145547,4.444431976880537,7.572355760526648,11.233404750230648,10.780878710363789,4.850006103515682,-4.867370797425224,-3.5160079956054915,-12.906251800344648,5.8742358091336655,-8.21112989797507,1.179113906764087,7.715188970494125,55.91635393802073,17.54338806817904,4.695121902369569,7,-0.764984130859375,3.71002197265625,8.015007019042969,12.990005493164062,-5.97998046875,4,-0.022503125944558944,1.2247876794965815,262.54998779296875,1.053708117378554,263.0,1.7293315894540773,265.44000244140625,-0.022503125944558944
4107,2024-07-15,268.45001220703125,269.239990234375,265.25,265.67001342773443,6845200.0,0.010198020893528614,-1.2043988838401294,1.9857220708445653,38.96545688846026,40.07055348299254,-2.0803448604729056,1.6006794803594175,4.9990135857016185,8.502934238883313,11.440053709234244,3.989990234375,-5.511235782463984,-0.6689865112304574,-10.020294753387873,8.682321730926958,-5.344640632309165,4.00666760984825,4.108456831483238,92.63765642775881,55.1418602818902,4.675654121078718,7,-3.475006103515625,1.0,5.144989013671875,10.04498291015625,-8.69000244140625,0,,-1.7101582281981236,265.739990234375,1.2247876794965815,262.54998779296875,1.053708117378554,263.0,
4108,2024-07-16,269.25,270.20999145507807,267.3699951171875,268.51998901367193,7869900.0,0.002980025168901168,1.143398399263019,0.262593995279638,43.630955354426085,40.40535807091118,-2.16592957499239,0.7269106552924995,4.338471271192589,7.661234836781318,12.047259773713892,2.839996337890568,-5.044389621024038,0.20150146484377274,-9.122109167611313,9.525112097298859,-4.460303851383799,4.863306781071344,2.4655614821411405,91.79493198742823,50.484062167140564,4.661805316227551,7,-4.274993896484375,0.20001220703125,4.272499084472656,6.06500244140625,-9.489990234375,1,,-1.2043988838401294,268.45001220703125,-1.7101582281981236,265.739990234375,1.2247876794965815,262.54998779296875,
4109,2024-07-17,272.70001220703125,272.91000366210943,268.239990234375,268.44000244140625,5324700.0,0.012813415810700945,-1.004282907662107,5.835541992392077,48.78313462803317,40.51059950663457,-5.492819929178381,-2.7432485469287258,1.042499521601826,4.077538995160239,12.657049213892996,4.670013427734432,-3.7725843955306004,3.575013732910179,-5.8464827306925145,12.996510196512872,-1.1357344988911677,8.285761964711526,-14.19000244140625,98.27167439862713,52.19472564650692,4.710748231801344,7,-6.9900054931640625,-3.25,1.6174850463867188,2.614990234375,-12.94000244140625,2,,1.143398399263019,269.25,-1.2043988838401294,268.45001220703125,-1.7101582281981236,265.739990234375,
4110,2024-07-18,269.14999389648443,273.6199951171875,268.5599975585937,272.29000854492193,5550800.0,-0.013018035026165276,-1.342587490639782,-0.7370909507708178,53.81860988506768,41.08254267793536,-2.1430867214251634,0.47929160557254136,4.573727489297937,7.474268280016929,12.984242469611448,5.059997558593807,-2.8351075723533654,0.2484954833984716,-8.933046796968256,9.430037763765199,-4.342275656784921,4.839266623581864,-10.351984252929753,55.12043116840173,3.1608196207700487,4.590771140183374,7,-3.084991455078182,0.30001831054681816,5.167503356933537,5.600006103515568,-9.389984130859432,3,,-1.004282907662107,272.70001220703125,1.143398399263019,269.25,-1.2043988838401294,268.45001220703125,
4111,2024-07-19,265.45999145507807,270.95001220703125,264.3099975585937,270.32000732421875,6839900.0,-0.013709836615584448,1.1699303384345532,1.5477685339968303,54.517962840336644,42.267364263386916,0.8702750478801704,3.4515565489041933,8.079493008314955,10.979186554199657,12.492989953053424,6.640014648437557,-2.659219588315864,-2.873506164550861,-11.372634321797932,5.62562199269621,-7.123070243174425,1.3760579140727032,-6.069102392578088,12.352247025272813,-43.49928905533898,4.249564078623544,7,0.6050109863281818,3.990020751953182,9.247505187988338,9.290008544921932,-5.699981689453068,4,,-1.342587490639782,269.14999389648443,-1.004282907662107,272.70001220703125,1.143398399263019,269.25,
4112,2024-07-22,267.70999145507807,268.39999389648443,265.01998901367193,267.23001098632807,5313600.0,0.008475853508722597,2.6344424755524862,-0.0987610908428715,56.465137876271875,43.892390082910545,-1.3123697130711776,0.6430469538416332,5.6440686796946125,8.570954510080412,11.975189540074256,3.3800048828125,-2.8129046421094017,-0.24800567626959946,-8.105444901063947,7.609433548524748,-4.176725288666773,3.6807139361275745,-7.749938150390562,36.51981512439746,-23.859374143029974,3.928719612397169,7,-1.6449890136718182,1.7400207519531818,6.997505187988338,7.040008544921932,-7.949981689453068,0,,1.1699303384345532,265.45999145507807,-1.342587490639782,269.14999389648443,-1.004282907662107,272.70001220703125,
4113,2024-07-23,264.79000854492193,267.70001220703125,263.8599853515625,267.52999877929693,8109200.0,-0.010907261601575735,1.4935100965064432,-5.70854526958291,44.70768855168287,44.9852675547829,1.6826655959495724,2.80007989136152,8.297352366472808,11.274840365560578,10.929944498075548,3.850006103515568,-3.2021870103532137,-2.592489624023358,-9.50678116111419,4.321801913067475,-6.049635392568803,0.8646561445220868,-4.2835575677344195,9.528916627061141,-49.664098814795864,3.4571457685454283,7,2.399993896484318,4.660003662109318,9.917488098144474,9.959991455078068,-5.029998779296932,1,,2.6344424755524862,267.70999145507807,1.1699303384345532,265.45999145507807,-1.342587490639782,269.14999389648443,
4114,2024-07-24,254.1699981689453,257.20001220703125,253.1300048828125,256.07000732421875,13065900.0,-0.04010729269709179,-1.0452320066862706,0.6934364697496214,32.50710437313835,45.492244513403804,12.201541863423415,12.53815883211405,18.4508364742739,21.662546603384214,10.94075884937559,11.660003662109432,-3.3796005284037847,-12.244499969482433,-20.76843767762648,-3.7205622613383866,-16.506468823554428,-7.982531115410438,19.449996948242188,5.075616309411751,-49.01068943876701,4.2619688540720135,7,9.205001831054688,12.590011596679688,20.839996337890625,20.580001831054688,5.5900115966796875,2,,1.4935100965064432,264.79000854492193,2.6344424755524862,267.70999145507807,1.1699303384345532,265.45999145507807,
4115,2024-07-25,253.7400054931641,258.22000122070307,252.6999969482422,255.38999938964844,8573300.0,-0.0016917522873624025,-1.9597790959296075,0.8684136557473007,29.937266600921063,44.81481299981533,12.572554816543544,12.020289257624967,18.443207974816204,21.847073615172206,11.378830569345578,5.520004272460881,-3.437572149497214,-11.681492614746077,-21.244727584201627,-2.1182576452905266,-16.463110099473823,-6.89987513001833,19.4701898193359,5.6986721938275835,-41.06868519516812,4.78161748472777,7,9.419990539550753,12.805000305175753,21.202491760253878,21.00999450683591,6.020004272460909,3,,-1.0452320066862706,254.1699981689453,1.4935100965064432,264.79000854492193,2.6344424755524862,267.70999145507807,
4116,2024-07-26,259.45999145507807,261.20001220703125,255.58999633789062,255.58999633789062,7062200.0,0.022542704493115906,-1.8992366652998138,-2.345460262267193,41.96387365248837,45.14797041804067,6.557679743786707,6.048882402865445,12.39623813053521,15.95438509179155,12.201056159384125,7.460006713867159,-2.874522754188092,-5.605006408691452,-15.510302967515202,4.3002901501323265,-10.557654688103355,-0.6523581292795484,12.92979592285161,43.05729822191285,-3.128907864188456,4.952648279411887,7,3.7000045776367756,7.085014343261776,15.4825057983399,15.290008544921932,0.30001831054693184,4,,-1.9597790959296075,253.7400054931641,-1.0452320066862706,254.1699981689453,1.4935100965064432,264.79000854492193,
4117,2024-07-29,261.60000610351557,262.70999145507807,258.57998657226557,260.32000732421875,6068100.0,0.008247956212578567,1.3600233679493647,0.33074945588744564,45.67178502879071,45.37472927074785,3.7367684491785553,4.047885210086349,9.826150159442022,13.67072077573033,11.936295261313527,4.1300048828125,-1.9641645676281883,-3.4214920043945654,-13.382258095810926,6.539274087021795,-8.401875050102774,1.5588910413136432,10.002189657226609,59.33333401150067,11.081171741731325,4.980383045708184,7,1.5599899291992756,4.944999694824276,13.3424911499024,13.149993896484432,-1.8399963378905682,0,,-1.8992366652998138,259.45999145507807,-1.9597790959296075,253.7400054931641,-1.0452320066862706,254.1699981689453,
4118,2024-07-30,263.10000610351557,264.29998779296875,261.010009765625,263.23001098632807,5941800.0,0.005733944820347059,1.898712053991412,-0.10156641155854824,50.11516121867763,45.52273222526391,1.4222104038580028,2.6739553149819244,7.958154854664997,12.017569863885853,11.540564029078801,3.28997802734375,-1.5241307699546383,-1.914492797851608,-11.880724961346289,8.051739365643101,-6.897608879598977,3.068623283895761,7.746101704726584,89.65532209882129,38.05247367927797,4.983116081747352,7,0.05998992919927559,3.4449996948242756,11.399993896484432,11.649993896484432,-3.339996337890568,1,,1.3600233679493647,261.60000610351557,-1.8992366652998138,259.45999145507807,-1.9597790959296075,253.7400054931641,
4119,2024-07-31,265.67001342773443,266.3599853515625,264.25,264.54000854492193,7642500.0,0.009768176604327827,-1.467787414783717,-8.692018779342723,53.42558515428994,45.47906281073305,-2.5142745007891563,-0.10295264047999808,5.0340464949994725,9.34244971658353,11.57972441622704,3.259979248046932,-1.3278192908335313,0.7835144042969091,-9.0739964777394,10.641025286333246,-4.145241036721245,5.712269845315063,4.450249946107704,94.94895673805728,39.086772090524164,4.9287554410181675,7,-3.845008850097713,-0.3550186157227131,9.287490844726506,9.079986572265568,-5.910003662109432,2,,1.898712053991412,263.10000610351557,1.3600233679493647,261.60000610351557,-1.8992366652998138,259.45999145507807,
4120,2024-08-01,265.92999267578125,267.0,264.17999267578125,266.32998657226557,7269700.0,0.0009785795720507195,2.2413490713296036,-0.35397536999022733,50.222955140394404,45.00183973296169,-3.6643953435061576,-0.6365707714983841,4.465977475018576,8.949380780722606,11.929228674647577,2.82000732421875,-1.4292667066400782,1.1964935302734148,-8.486285903027238,10.879272963574067,-3.6448961863769114,6.037883246923741,3.493460041036883,90.62219999304595,33.33068396707047,4.841389716650328,8,-5.379997253417969,-2.3499984741210938,8.660011291503906,8.82000732421875,-6.16998291015625,3,,-1.467787414783717,265.67001342773443,1.898712053991412,263.10000610351557,1.3600233679493647,261.60000610351557,
4121,2024-08-02,266.57998657226557,267.95999145507807,262.8800048828125,263.82998657226557,7017900.0,0.002444229362563055,-1.1849576688324763,-6.875104905776517,47.694172382599405,44.02728801144253,-4.6251996528093855,-1.6698886907823294,3.59259074636293,8.160422984510717,12.565685990948689,5.079986572265568,-2.0387975999901187,2.035487365722588,-7.327145896716615,11.39812062816182,-2.6458292654970137,6.71680399694219,2.174527913809527,85.2878020848245,31.12614298039825,4.681316631219614,8,-6.249992370605412,-3.4199905395507244,7.880020141601619,8.170013427734432,-6.819976806640568,4,,2.2413490713296036,265.92999267578125,-1.467787414783717,265.67001342773443,1.898712053991412,263.10000610351557,
4122,2024-08-05,256.44000244140625,262.92001342773443,254.50999450683597,261.45001220703125,9631300.0,-0.038037304530025295,1.1157247817708382,-1.8218217329545454,37.16175422606501,43.188850864151654,4.188480915632056,8.101001572307894,13.398677524476682,18.047419040543446,13.214436470789781,12.069992065429602,-2.927671629756844,-7.60649719238279,-17.59237899900694,2.37938461424136,-12.599438095694836,-2.6135562890707433,11.67233134315552,14.349504628122117,-33.60384491377566,4.992940903312069,8,3.8899917602539062,6.719993591308594,17.0050048828125,18.30999755859375,3.32000732421875,0,,-1.1849576688324763,266.57998657226557,2.2413490713296036,265.92999267578125,-1.467787414783717,265.67001342773443,
4123,2024-08-06,258.260009765625,260.489990234375,255.7700042724609,256.5,21586800.0,0.007097205221071601,-1.9316671879294154,-0.3512986696554749,35.03936111618749,43.470212724490445,1.5028201363826383,6.0243801353919935,11.302557657955504,15.962958569466082,13.492405829438558,4.719985961914091,-3.600378835504614,-5.427490234375,-15.71415731870951,4.8591768499595105,-10.570823776542227,-0.2841566922077732,9.699981689453068,27.881160666576633,-13.141026453926294,5.143333542167251,8,2.0699844360351562,4.899986267089844,12.55999755859375,13.864990234375,1.5,1,,1.1157247817708382,256.44000244140625,-1.1849576688324763,266.57998657226557,2.2413490713296036,265.92999267578125,
4124,2024-08-07,256.51998901367193,262.02999877929693,256.3099975585937,259.66000366210943,12908600.0,-0.006737476520395691,-2.213486035626584,-1.7840893327784713,36.404725660332936,44.18881928664732,4.035632785918267,7.646060868727602,12.732172641470527,17.405445154738004,12.735983240949658,5.720001220703239,-4.655153766970216,-6.843510437011673,-17.617990509593028,3.9309696355696815,-12.23075047330235,-1.456270400720996,10.829602661132697,14.944200467634081,-23.2910665174983,5.387240036290673,8,4.715003967285099,6.640007019042912,14.300018310546818,15.605010986328068,3.240020751953068,2,,-1.9316671879294154,258.260009765625,1.1157247817708382,256.44000244140625,-1.1849576688324763,266.57998657226557,
4125,2024-08-08,259.82998657226557,260.45001220703125,257.92001342773443,258.1300048828125,8223700.0,0.012903468346933566,-1.3868311572402028,-0.5413929168448289,43.889724639495554,44.402802729648116,1.8778185137314836,4.344588751000231,9.256986314796734,13.867949491395905,11.977547758076476,3.930023193359318,-4.99537129393434,-3.3975128173828466,-14.283319517430584,7.4882938826649195,-8.840416167406715,2.045390532641022,6.9336213134765785,39.55385332726725,-1.8746643333311255,5.442903350023879,8,1.405006408691463,3.3300094604492756,10.990020751953182,12.295013427734432,-0.06997680664056816,3,,-2.213486035626584,256.51998901367193,-1.9316671879294154,258.260009765625,1.1157247817708382,256.44000244140625,
4126,2024-08-09,259.760009765625,261.51998901367193,259.010009765625,259.17001342773443,7228100.0,-0.0002693176702339706,-4.516415708105695,0.3470604075037929,40.9432785467248,43.87741312052968,2.2292587940029875,4.156706291654473,9.225900601337344,13.675618038296875,12.022735076913381,2.509979248046932,-3.817124659628348,-3.168490600585926,-14.09216461530093,7.75518341412905,-8.6303276079434,2.2933464067715477,6.4410536826171665,62.425724700131354,19.534565694174823,5.461837007357493,8,1.4749832153320312,3.3999862670898438,11.05999755859375,12.364990234375,0.0,4,,-1.3868311572402028,259.82998657226557,-2.213486035626584,256.51998901367193,-1.9316671879294154,258.260009765625,