Rivaldi_Prediction/data/featuenaq/NL0009538784_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
23,2010-09-09,11.899999618530273,12.630000114440918,11.510000228881836,12.210000038146973,235600.0,-0.021381598038191507,-1.055047171916108,-0.46268714077085343,56.554298554450675,40.20478135961299,-0.43891736577172935,-0.3069259300010252,0.12224486816463909,1.132653786219091,44.878213300990616,1.119999885559082,-0.6550070741689105,0.3314996719360348,-0.7329750404991238,1.3959743843711934,-0.2007376842815436,0.8637370281536132,-1.0750745837083375,52.903199607701445,2.570038185203437,0.5322373562175792,9,-0.20499944686889648,0.25500011444091797,0.025000333786010742,0.25500011444091797,0.039999961853027344,3,-0.004201616694398003,1.1408427245496975,12.15999984741211,-1.4680833794952057,12.029999732971193,-1.3492051958589406,11.890000343322756,-0.004201616694398003
24,2010-09-10,11.979999542236328,12.130000114440918,11.8100004196167,11.979999542236328,362900.0,0.006722682879878539,1.1333231608460965,-0.0,67.6595843113574,45.63468030264342,-0.4082132790444035,-0.4418720101211271,0.0422449444585844,1.0526538625130364,44.2552796997657,0.31999969482421875,-0.5342978790809365,0.4319996356964104,-0.5803784345458141,1.444377705938635,-0.07418939942470182,0.9381886708175227,-0.9745669994524935,46.28094613947132,-9.061734993792435,0.5061890351211119,9,-0.28499937057495117,0.17500019073486328,-0.054999589920043945,0.17500019073486328,0.26000022888183594,4,0.0,-1.055047171916108,11.899999618530273,1.1408427245496975,12.15999984741211,-1.4680833794952057,12.029999732971193,0.0
25,2010-09-13,11.9399995803833,12.239999771118164,11.84000015258789,12.09000015258789,303900.0,-0.0033388951069659445,-1.2857158427361233,-100.0,71.62163845664452,51.31276609414942,-0.2660772362721602,-0.42857064590315197,0.08224490631161174,1.0926538243660637,43.519660754686285,0.39999961853027344,-0.41405794263026685,0.39499969482421804,-0.6120804100279162,1.4020797996763523,-0.10854035760184999,0.8985397472502861,-0.7721102804337576,42.97516427236622,-15.62122697362274,0.5035400524260675,9,-0.24499940872192383,0.21500015258789062,-0.014999628067016602,0.21500015258789062,0.17000007629394354,0,0.00921278176025142,1.1333231608460965,11.979999542236328,-1.055047171916108,11.899999618530273,1.1408427245496975,12.15999984741211,0.00921278176025142
26,2010-09-14,12.239999771118164,12.25,11.850000381469727,11.850000381469727,250600.0,0.025125644998157837,-1.0512833052936343,-2.5999860128300494,85.13513397409963,57.93742606165568,-0.43288516613871586,-0.7297568225215993,-0.21775528442325154,0.7926536336312004,42.73690257471385,0.39999961853027344,-0.30376024869990204,0.6719998836517327,-0.37778395519433694,1.7217837224978023,0.14710796422869876,1.1968918030747666,-0.9258993897194827,67.76856768368279,2.934099354352469,0.5248919194230346,9,-0.5449995994567871,-0.125,-0.3149998188018799,-0.08500003814697266,-0.03999996185302912,1,0.00490199515838885,-1.2857158427361233,11.9399995803833,1.1333231608460965,11.979999542236328,-1.055047171916108,11.899999618530273,0.00490199515838885
27,2010-09-15,12.470000267028807,12.920000076293945,12.350000381469727,12.520000457763672,561100.0,0.018790890540158145,-2.931032895191179,-0.12820581791150343,86.13445765385715,62.94335804588222,-0.497272403030232,-0.9908700550516176,-0.4477557803338943,0.5626531377205577,41.45740327853006,0.6800003051757812,-0.069688907918799,0.8895003795623762,-0.19823935364759215,1.9772401127723445,0.345630512957392,1.4333702461673603,-1.0243099123259025,68.08511645649745,-1.373818166952816,0.543869866604984,9,-0.4700002670288068,-0.43500041961669744,-0.5450003147125226,-0.3150005340576154,-0.22000026702880682,2,-0.03207702996303896,-1.0512833052936343,12.239999771118164,-1.2857158427361233,11.9399995803833,1.1333231608460965,11.979999542236328,-0.03207702996303896
28,2010-09-16,12.020000457763672,12.640000343322756,12.010000228881836,12.460000038146973,323300.0,-0.03608659179061546,-1.7391307052006422,8.799958038489835,69.76745131640332,65.3490814958981,-0.0020225967120701682,-0.5684392086320589,0.002244028931240649,1.0126529469856926,40.27459024217252,0.6300001144409197,0.14480801243798425,0.438500547409058,-0.6508985733212569,1.5278996681393728,-0.10619901295610035,0.9832001077742163,-0.3973929364698421,18.91892820720342,-49.522925672640255,0.5446995603651577,9,0.14999961853027344,-0.21500062942504883,-0.0950005054473877,0.13499927520751953,0.3099994659423828,3,0.010815237588667204,-2.931032895191179,12.470000267028807,-1.0512833052936343,12.239999771118164,-1.2857158427361233,11.9399995803833,0.010815237588667204
29,2010-09-17,12.079999923706055,12.25,11.81999969482422,12.010000228881836,252300.0,0.004991635911596681,1.097563244912951,-0.1590903672299853,69.16996777485147,67.29104268395585,-0.03252080946404945,-0.6184023717233842,-0.05775543701114216,0.9526534810433098,39.11600229918254,0.4300003051757795,0.32463368898804035,0.4720000267028812,-0.6397287981750033,1.5837288515807657,-0.08386438573606014,1.0278644391418226,-0.3017052958122104,23.636376246928613,-42.851596222015395,0.555864412438942,9,0.09000015258789062,-0.505000114440918,-0.1549999713897705,0.07499980926513672,0.28999996185302734,4,-0.011589432467463356,-1.7391307052006422,12.020000457763672,-2.931032895191179,12.470000267028807,-1.0512833052936343,12.239999771118164,-0.011589432467463356
30,2010-09-20,12.6899995803833,12.970000267028807,12.100000381469727,12.210000038146973,404100.0,0.050496660639887114,-1.4857180225666908,6.85716621253406,75.39934729679051,70.47100897072836,-0.577876543574309,-1.1669433562199387,-0.6677550936883883,0.34265382436606373,37.46925990207778,0.8900003433227521,0.4183576171363619,1.0049996852874763,-0.18381650792711035,2.193815878502063,0.41059158868018386,1.5994077818947687,-0.8699998855590803,75.65212631949076,9.096001803286654,0.5944080966072933,9,-0.49499940872192383,-1.0899996757507324,-0.7649996280670166,-0.5349998474121094,-0.4099998474121076,0,-0.03546097905005163,1.097563244912951,12.079999923706055,-1.7391307052006422,12.020000457763672,-2.931032895191179,12.470000267028807,-0.03546097905005163
31,2010-09-21,12.510000228881836,12.850000381469727,12.359999656677244,12.609999656677244,178800.0,-0.014184346529034997,-1.450000119209106,-0.208332339921636,71.73253398589026,72.5749348138161,-0.36054378444681845,-0.913266730393822,-0.4877557421869234,0.5226531758675286,35.733525499604866,0.49000072479248225,0.4704232608619048,0.7485002994537346,-0.4461944353143288,1.943195034221798,0.15115293206970293,1.3458476668377664,-0.6900005340576154,60.00001658563207,-6.17563004842107,0.597347367384032,9,-0.26999998092651367,-0.9100003242492676,-0.5850002765655518,-0.35500049591064453,0.26000022888183594,1,-0.03197446561840267,-1.4857180225666908,12.6899995803833,1.097563244912951,12.079999923706055,-1.7391307052006422,12.020000457763672,-0.03197446561840267
32,2010-09-22,12.18000030517578,12.600000381469727,12.010000228881836,12.399999618530273,184600.0,-0.02637889030123164,-1.1071454116300694,2.2000057220786973,57.57577217132745,72.68843188235797,-0.03062945503853065,-0.49026482095204926,-0.15775581848086695,0.852653099573585,34.08056439650064,0.5900001525878906,0.5019882847684016,0.3435003757476789,-0.7493139337385735,1.4363146852339312,-0.2029067789954464,0.8899075304908042,-0.19900053024291608,31.304385324037426,-31.570887207475607,0.5464071547431262,9,0.21000003814697443,-0.5800004005432111,-0.2550003528594953,-0.025000572204588067,1.0099992752075213,2,0.0016419953684940758,-1.450000119209106,12.510000228881836,-1.4857180225666908,12.6899995803833,1.097563244912951,12.079999923706055,0.0016419953684940758
33,2010-09-23,12.0,12.489999771118164,11.890000343322756,12.0,320800.0,-0.014778349808356683,-4.454557276991307,-0.0,52.15947085953959,70.96619705437821,0.1844438980543721,-0.2232628884645642,0.022244486694912524,1.0326534047493645,32.39666607727184,0.5999994277954084,0.5397864823751828,0.10100007057189941,-0.8659027409339224,1.0679028820777212,-0.3824513351810115,0.5844514763248103,0.9700002670288068,15.652192662018713,-41.5855492455701,0.48345140575291135,9,0.39499998092651367,-0.40000009536743164,-0.07500004768371582,0.1549997329711914,1.1899995803833008,3,0.02083333333333326,-1.1071454116300694,12.18000030517578,-1.450000119209106,12.510000228881836,-1.4857180225666908,12.6899995803833,0.02083333333333326
34,2010-09-24,12.220000267028807,12.369999885559082,11.81999969482422,12.100000381469727,146900.0,0.0183333555857339,1.6190539985149812,100.0,55.14018719354658,69.13492469181176,0.002310945549254484,-0.3659393667422446,-0.1977557803338943,0.8126531377205577,30.65635459861863,0.5500001907348615,0.5527941028581562,0.26000032424926545,-0.6179398827802505,1.1379405312787814,-0.1789697792654934,0.6989704277640243,0.7284000015258787,34.7826411458016,-19.684450378560435,0.4389701035147581,9,0.17499971389770685,-0.6200003623962385,-0.29500031471252264,-0.06500053405761541,0.46999931335449396,4,0.00900160836935826,-4.454557276991307,12.0,-1.1071454116300694,12.18000030517578,-1.450000119209106,12.510000228881836,0.00900160836935826
35,2010-09-27,12.25,12.390000343322756,12.020000457763672,12.170000076293945,186600.0,0.0024549699112639267,1.0555514347475843,0.6666666666666765,53.54839205866019,65.62528670120739,0.023366405012463787,-0.3226990511156309,-0.22775551330508748,0.7826534047493645,28.808869111025416,0.3699998855590838,0.5760751342397388,0.2330000400543213,-0.5561126917347963,1.0221127718434388,-0.1615563258402375,0.6275564059488801,0.6532642456054667,41.747574613391706,-9.173555658414912,0.39455636589455834,9,0.14499998092651367,-0.6500000953674316,-0.3250000476837158,-0.0950002670288086,1.0200004577636719,0,0.009795909025231087,1.6190539985149812,12.220000267028807,-4.454557276991307,12.0,-1.1071454116300694,12.18000030517578,0.009795909025231087
36,2010-09-28,12.609999656677244,12.619999885559082,12.109999656677244,12.210000038146973,168800.0,0.02938772707569348,1.4285720773293575,4.999999999999978,56.75675598273304,62.36109762663804,-0.3113735837938627,-0.5942400560565506,-0.5877551699823318,0.4226537480721202,26.710659224064614,0.5100002288818377,0.5751179519669769,0.5174997329711903,-0.1865599705876253,1.221559436530006,0.16546988119178252,0.8695295847505982,0.24993400689697332,98.74997168780025,50.28892741735481,0.35202985177940777,9,-0.21499967575073065,-1.009999752044676,-0.6849997043609601,-0.4549999237060529,1.0300006866455114,1,-0.02616970124430651,1.0555514347475843,12.25,1.6190539985149812,12.220000267028807,-4.454557276991307,12.0,-0.02616970124430651
37,2010-09-29,12.550000190734865,12.880000114440918,12.489999771118164,12.630000114440918,238500.0,-0.0047580862471006125,-2.899988555951859,-0.19999999999999646,60.38340166987561,61.31842544369052,-0.2669001371476476,-0.4410795935224865,-0.5277557040399525,0.48265321401449945,24.336842458566306,0.3900003433227539,0.5703311572198686,0.38400025367736923,-0.16481291929078346,0.9328134266455219,0.10959366719329289,0.6584068401614456,-0.7300004959106445,68.86794404992943,20.102602950622988,0.2744065864840767,9,-0.15500020980835139,-0.9500002861022967,-0.6250002384185809,-0.39500045776367365,1.4200000762939418,2,0.017529901488863908,1.4285720773293575,12.609999656677244,1.0555514347475843,12.25,1.6190539985149812,12.220000267028807,0.017529901488863908
38,2010-09-30,12.390000343322756,12.949999809265135,12.260000228881836,12.619999885559082,196800.0,-0.012748991631906903,-1.8163261334132532,2.874997019764961,56.386309031657596,59.89801891666898,-0.0546426181193862,-0.24147970091347126,-0.36775585662784316,0.6426530614266088,21.968023575385477,0.689999580383299,0.5024620972389258,0.19100036621093963,-0.32586881285248737,0.7078695452743666,-0.06743422332077387,0.44943495574265313,-0.5488006401062009,50.44253015678252,1.3066285793111518,0.25843458953171317,9,0.004999637603757989,-0.7900004386901873,-0.4650003910064715,-0.23500061035156428,1.5799999237060511,3,0.06456813679522466,-2.899988555951859,12.550000190734865,1.4285720773293575,12.609999656677244,1.0555514347475843,12.25,0.06456813679522466
39,2010-10-01,12.359999656677244,12.770000457763672,12.260000228881836,12.470000267028807,170500.0,-0.002421362858289089,-2.290329725772054,0.47826447514637227,56.56250353902705,57.80503627691748,0.021515486975738796,-0.18223028872936098,-0.3377551699823318,0.6726537480721202,19.471190776282633,0.5100002288818359,0.40322675191895563,0.13649969100952042,-0.3607887780760013,0.6337881600950421,-0.11214454353324044,0.3851439255522813,-0.4744479492187459,36.55907913964148,-12.804386969982382,0.24864423454276074,10,0.025000095367433417,-0.49499940872192205,-0.43499970436096014,-0.2049999237060529,1.4100008010864276,4,0.0671520992525001,-1.8163261334132532,12.390000343322756,-2.899988555951859,12.550000190734865,1.4285720773293575,12.609999656677244,0.0671520992525001
40,2010-10-04,12.350000381469727,12.710000038146973,12.25,12.380000114440918,140700.0,-0.0008090028709762942,-2.999991707197738,0.27272333194617837,51.89004618933103,55.60031541063312,-0.02434630876905608,-0.14335170406092246,-0.32775589477481404,0.682653023279638,17.743405598676432,0.46000003814697266,0.3788715370763249,0.10350041389465403,-0.37086464814419884,0.5778654759335069,-0.1336821171247724,0.34068294491408047,-0.4218707499389627,28.571509666168847,-17.701112903120563,0.23718253101942605,10,0.03499937057495117,-0.4850001335144043,-0.4250004291534424,-0.19500064849853516,1.2799997329711914,0,0.02753029865680956,-2.290329725772054,12.359999656677244,-1.8163261334132532,12.390000343322756,-2.899988555951859,12.550000190734865,0.02753029865680956
41,2010-10-05,12.350000381469727,12.6899995803833,12.220000267028807,12.43000030517578,256900.0,0.0,-1.7647006024974852,2.666687859617832,47.76119402985077,54.50980672824683,-0.055237930181997186,-0.12453376537818528,-0.32775589477481404,0.682653023279638,16.02611195100132,0.46999931335449396,0.35416302308723147,0.08750038146972727,-0.37761431196579487,0.5526150749052494,-0.14505696524803469,0.32005772818748923,-0.38099594282958726,17.808246022000088,-24.64338570505444,0.23255734671776146,10,0.03499937057495117,-0.4850001335144043,-0.4250004291534424,-0.19500064849853516,0.969999313354494,1,0.07449393100216728,-2.999991707197738,12.350000381469727,-2.290329725772054,12.359999656677244,-1.8163261334132532,12.390000343322756,0.07449393100216728
42,2010-10-06,12.470000267028807,12.489999771118164,12.130000114440918,12.31999969482422,90400.0,0.009716589623683936,2.789478439383825,-1.8750089407052402,59.5744741292234,55.33369598043392,-0.14502633948077026,-0.23201387905041493,-0.4477557803338943,0.5626531377205577,13.912900187134468,0.3599996566772461,0.2455432158487092,0.1920002460479715,-0.279351792970818,0.663352285066761,-0.04367577346142326,0.42767626555736626,-0.4617560135636669,41.46344867369427,-3.8011253659626902,0.2356760195093948,10,-0.08500051498412908,-0.6050000190734846,-0.5450003147125226,-0.3150005340576154,0.3899993896484375,2,0.09382518454209476,-1.7647006024974852,12.350000381469727,-2.999991707197738,12.350000381469727,-2.290329725772054,12.359999656677244,0.09382518454209476
43,2010-10-07,11.850000381469727,12.5,11.609999656677244,12.5,252800.0,-0.0497193161413465,1.738464201979541,-4.3333142599198675,46.04811503352281,54.32346574043128,0.5045134748974878,0.4048025674529647,0.17224410522518596,1.182653023279638,12.92269223324502,0.8900003433227557,0.1388136691986137,-0.42549967765808105,-0.9057397334739381,0.05474037815777599,-0.6656197055660087,-0.18537964975015342,1.0999994277954084,20.68970336638592,-26.182515711073485,0.24012002790792816,10,0.42999935150146307,0.014999866485595703,0.07499957084655762,0.30499935150146484,0.969999313354494,3,0.17890293816987546,2.789478439383825,12.470000267028807,-1.7647006024974852,12.350000381469727,-2.999991707197738,12.350000381469727,0.17890293816987546
44,2010-10-08,11.979999542236328,12.109999656677244,11.720000267028807,11.800000190734865,251900.0,0.01097039296048341,-1.294119462014197,-0.2769222417521768,35.3909303514823,52.305969995189294,0.3764810216646417,0.2896541242521522,0.0422449444585844,1.0526538625130364,11.878972211103097,0.3899993896484375,0.11678111014144044,-0.2955005168914795,-0.7757405727073365,0.18473953892437756,-0.5356205447994071,-0.05538048898355186,0.9432002639770491,33.636341567874815,-9.199036194968436,0.24012002790792816,10,0.3000001907348615,0.045000553131103516,-0.054999589920043945,0.17500019073486328,1.0,4,0.16611025048678774,1.738464201979541,11.850000381469727,2.789478439383825,12.470000267028807,-1.7647006024974852,12.350000381469727,0.16611025048678774
45,2010-10-11,12.050000190734865,12.149999618530273,11.90999984741211,11.949999809265135,63700.0,0.0058431261413445235,-1.666659602424448,0.5555596763853746,40.08620069511387,50.45368607434272,0.30745957885936903,0.2406555194315878,-0.027755704039952533,0.9826532140144995,10.97127517062297,0.23999977111816406,0.1303254584288176,-0.23099989891051997,-0.697381161723893,0.23538136390285302,-0.46419053031720736,0.0021907324961674135,0.8469356124877887,40.74079306855356,0.07346130871562195,0.23319063140668686,10,0.22999954223632457,0.1449999809265119,-0.12500023841858088,0.10499954223632635,0.7899999618530256,0,0.14273860911233016,-1.294119462014197,11.979999542236328,1.738464201979541,11.850000381469727,2.789478439383825,12.470000267028807,0.14273860911233016
46,2010-10-12,12.300000190734865,12.300000190734865,11.90999984741211,12.010000228881836,59600.0,0.020746887638410483,1.6896578939579585,2.8999885559517735,52.678570288175926,49.59759369859831,0.009903189185152428,-0.004868535125972073,-0.27775570403995253,0.7326532140144995,9.907821142165925,0.3900003433227557,0.12223854865014161,0.016000080108645065,-0.4500425012179754,0.48204266143526553,-0.21702121055466606,0.24902137077195619,0.5711968895568802,77.52811998718458,34.202681600478144,0.23302129066331045,10,-0.020000457763675428,-0.1050000190734881,-0.3750002384185809,-0.14500045776367365,0.5,1,0.10813007342129088,-1.666659602424448,12.050000190734865,-1.294119462014197,11.979999542236328,1.738464201979541,11.850000381469727,0.10813007342129088
47,2010-10-13,12.06999969482422,12.329999923706055,12.020000457763672,12.3100004196167,222000.0,-0.018699227019841502,1.2142840112942395,-0.8275888150430522,51.52837827820486,49.057823614881336,0.18400537804394368,0.2040923378626136,-0.047755208129308,0.962653709925144,10.063238556837424,0.3099994659423828,0.11313809051278945,-0.19400038719177104,-0.6607652018669175,0.27276442748337537,-0.42738279452934513,0.039382020145803054,0.7759734369952351,51.68537760666444,4.658720479820417,0.23338240733757357,10,0.12000036239623846,0.12500047683715643,-0.14499974250793635,0.08500003814697088,0.8299999237060529,2,0.10356255439973339,1.6896578939579585,12.300000190734865,-1.666659602424448,12.050000190734865,-1.294119462014197,11.979999542236328,0.10356255439973339
48,2010-10-14,12.149999618530273,12.229999542236328,12.0,12.06999969482422,223700.0,0.006627997160626009,-1.090911455398247,-0.3333320087896668,48.37207693095885,48.14777621398486,0.07418221258234858,0.1415903983016129,-0.1277551318353609,0.8826537862190911,9.765669244825311,0.22999954223632812,0.06229952082517087,-0.1205004215240475,-0.5764540001834799,0.3354531571353849,-0.3484772108537637,0.10747636780566872,0.6712540437863375,70.49173664190769,21.01095434798954,0.2279767893297159,10,0.010000228881835938,0.09000062942504883,-0.22499966621398926,0.005000114440917969,0.75,3,0.058436218966141595,1.2142840112942395,12.06999969482422,1.6896578939579585,12.300000190734865,-1.666659602424448,12.050000190734865,0.058436218966141595
49,2010-10-15,11.9399995803833,12.350000381469727,11.859999656677244,12.350000381469727,396200.0,-0.01728395429961138,1.3902427677900704,-5.125014901175518,43.3476275396706,47.19861858624481,0.2439990277179831,0.35896869680177623,0.08224490631161174,1.0926538243660637,9.29636121973367,0.49000072479248225,-0.006498338766700584,-0.3235004425048835,-0.7957749317578919,0.1487740467481249,-0.5596376871313886,-0.08736319787837843,0.8570290018205231,16.326490892424054,-32.72251220387856,0.23613724462650437,10,0.21000003814697266,0.3500003814697248,-0.014999628067016602,0.21500015258789062,1.0500001907348633,4,0.07370185472089186,-1.090911455398247,12.149999618530273,1.2142840112942395,12.06999969482422,1.6896578939579585,12.300000190734865,0.07370185472089186
50,2010-10-18,12.239999771118164,12.289999961853027,11.649999618530273,11.960000038146973,53500.0,0.025125644998157837,2.368421845158473,-0.6829248436326082,41.85022100461841,46.54184380566344,-0.08185343814102986,0.02479851862289628,-0.21775528442325154,0.7926536336312004,10.15959411797451,0.6400003433227539,-0.04535793058687432,-0.00100026130676234,-0.42847277579873655,0.42647225318521187,-0.21473651855274944,0.21273599593922476,0.5332882325751278,84.2856442199225,39.80818729024219,0.2137362572459874,10,-0.18499994277954102,0.050000190734861505,-0.3149998188018799,-0.08500003814697266,0.560000419616701,0,0.06045749877089768,1.3902427677900704,11.9399995803833,-1.090911455398247,12.149999618530273,1.2142840112942395,12.06999969482422,0.06045749877089768
51,2010-10-19,12.109999656677244,12.25,12.010000228881836,12.0600004196167,130100.0,-0.01062092458103403,-2.2000050862759557,0.17856887408421,40.59827979987505,44.43337776906918,0.011758962968260178,0.12995810971610489,-0.15049417343117533,0.9226537480721202,11.06947719468241,0.23999977111816406,-0.0886204446622898,-0.11100034713745366,-0.5226160430769671,0.30061534880205976,-0.31680819510721037,0.09480750083230305,0.6400225800757262,65.71421954103766,23.317278663386475,0.20580784796975654,10,-0.05499982833862127,0.18000030517578125,-0.18499970436096014,0.04500007629394709,0.5500001907348651,1,0.06028080236221456,2.368421845158473,12.239999771118164,1.3902427677900704,11.9399995803833,-1.090911455398247,12.149999618530273,0.06028080236221456
52,2010-10-20,12.199999809265135,12.449999809265135,11.520000457763672,12.170000076293945,124800.0,0.007431887294750306,2.5094332832504285,0.6000038147554599,45.814967054129966,44.407472438025536,-0.1347375578380312,0.043777592931270704,-0.29058590603126255,0.8326535954842296,11.816814011340755,0.9299993515014631,-0.11241235082973944,-0.02200016975402974,-0.43329352627384665,0.38929318676578717,-0.2276468480139382,0.18364650850587871,0.5272219758863219,73.11826082498008,30.42792617249704,0.20564667825990857,10,-0.21499967575073065,0.04500055313110529,-0.29499983787536443,-0.045000076293943536,0.6300001144409197,2,0.049180359905749205,-2.2000050862759557,12.109999656677244,2.368421845158473,12.239999771118164,1.3902427677900704,11.9399995803833,0.049180359905749205
53,2010-10-21,12.25,12.399999618530273,12.109999656677244,12.109999656677244,58800.0,0.004098376353817157,-3.1428464383756807,4.6667196490450635,47.59826073123087,45.76384248021982,-0.13637179204890337,0.014194866734230871,-0.3637272048294893,0.7826534047493645,12.43723745835084,0.2899999618530291,-0.12264894821684358,0.01550002098083425,-0.38236152060519935,0.41336156256686785,-0.18343074981218344,0.21443079177385194,0.42893293205594496,78.49462916912364,33.58173114629544,0.19893077079301713,10,-0.2649998664855957,-0.004999637603759766,-0.2325000762939453,-0.0950002670288086,0.4799995422363281,3,0.05306119334941006,2.5094332832504285,12.199999809265135,-2.2000050862759557,12.109999656677244,2.368421845158473,12.239999771118164,0.05306119334941006
54,2010-10-22,12.329999923706055,12.609999656677244,12.18000030517578,12.199999809265135,94200.0,0.006530606016820872,-4.058842009009358,0.9285699688694228,49.57626159764652,46.81829369161234,-0.1804827488759635,-0.06022962628000883,-0.454810109486651,0.7026534810433098,12.7715877818122,0.42999935150146484,-0.17811293334206546,0.08999996185302805,-0.31005281923354033,0.49005274293959644,-0.11002642869025614,0.29002635239631225,0.3025757093781998,74.31193222432898,26.20290346558292,0.20002639054328444,10,-0.2649998664855957,-0.08499956130981445,-0.3424999713897705,-0.17500019073486328,0.25,4,0.04622868599766328,-3.1428464383756807,12.25,2.5094332832504285,12.199999809265135,-2.2000050862759557,12.109999656677244,0.04622868599766328
55,2010-10-25,12.369999885559082,12.59000015258789,12.199999809265135,12.199999809265135,128300.0,0.003244116958680765,-3.5882372740633612,1.307691743388471,50.416656235856316,46.566969908021264,-0.19033270180934103,-0.09568433322198544,-0.49308395600113286,0.6626535191902825,13.161613501466245,0.3900003433227557,-0.14429005503770753,0.12399992942810023,-0.280261726885481,0.5282615857416815,-0.0781308987286895,0.32613075758488996,-0.8499994277954102,77.98165619228202,24.964105660042037,0.20213082815679037,10,-0.30499982833862305,-0.1249995231628418,-0.497499942779541,-0.21500015258789062,0.8900003433227539,0,0.05012125232780962,-4.058842009009358,12.329999923706055,-3.1428464383756807,12.25,2.5094332832504285,12.199999809265135,0.05012125232780962
56,2010-10-26,12.279999732971193,12.489999771118164,11.90999984741211,12.25,186100.0,-0.007275679338765051,1.5777785312985446,0.1764689382804785,45.99155133381574,45.95176691420025,-0.11562742874272125,-0.03338629320610842,-0.3952755577017122,0.7526536717781713,14.184071008859119,0.5799999237060547,-0.08892582923346382,0.050499773025514116,-0.3164207740833742,0.41742032013440244,-0.13296050052892916,0.2339600465799574,-0.7385992813110374,69.72475539110765,14.6159050066139,0.183460273554444,10,-0.2149996757507342,-0.044999599456788886,-0.3824996948242205,-0.12500000000000178,1.699999809265135,1,0.04234531507093564,-3.5882372740633612,12.369999885559082,-4.058842009009358,12.329999923706055,-3.1428464383756807,12.25,0.04234531507093564
57,2010-10-27,12.770000457763672,12.800000190734865,12.279999732971193,12.279999732971193,263800.0,0.03990234002015902,-1.1224477085575755,16.333502876942102,70.53570060098467,48.41439176642535,-0.5541674713093165,-0.5334081881596155,-0.8857978989383106,0.26265294698569264,15.410481189251502,0.5200004577636719,-0.03842784163168922,0.5295004844665527,0.11236838326227527,0.9466325856708302,0.320934433864414,0.7380665350686915,-1.207628012084962,96.62924478667152,35.631289722629816,0.20856605060213834,10,-0.6100001335144043,-0.5350003242492676,-0.8500003814697266,-0.6150007247924805,3.3699989318847656,2,-0.008613986406295404,1.5777785312985446,12.279999732971193,-3.5882372740633612,12.369999885559082,-4.058842009009358,12.329999923706055,-0.008613986406295404
58,2010-10-28,13.1899995803833,13.350000381469727,12.600000381469727,12.81999969482422,409900.0,0.032889515079405074,1.1739083562421997,0.7551006903424066,73.91302872819509,51.810547454039174,-0.906451549558005,-0.9385187172283604,-1.2943566148531325,-0.15734617563393627,15.853652759271252,0.75,-0.029176023881936075,0.9094996452331543,0.3159030506788252,1.5030962397874834,0.6127013479559906,1.206297942510318,-1.5781220249023455,88.88883737872115,23.420651468972068,0.29679829727716456,10,-0.7549991607666016,-0.7549991607666016,-1.1949994564056396,-1.0349998474121094,2.75,3,-0.027293378933283097,-1.1224477085575755,12.770000457763672,1.5777785312985446,12.279999732971193,-3.5882372740633612,12.369999885559082,-0.027293378933283097
59,2010-10-29,13.1899995803833,13.470000267028807,12.880000114440918,13.15999984741211,434600.0,0.0,-1.0000032327986763,0.08108038445974372,73.17070995984488,55.29060178239767,-0.7939886679977679,-0.9203350196050586,-1.2681732733994053,-0.15734617563393627,16.23070853275857,0.5900001525878888,0.003944333779431375,0.8679996490478512,0.14833309448326126,1.5876662036124412,0.5081663717655562,1.2278329263301462,-1.473834655343019,82.05124286349205,12.899387295278189,0.35983327728229486,10,-0.6949992179870605,-0.6949992179870605,-1.1924996376037598,-1.0349998474121094,3.180001258850101,4,-0.034874909232832985,1.1739083562421997,13.1899995803833,-1.1224477085575755,12.770000457763672,1.5777785312985446,12.279999732971193,-0.034874909232832985
60,2010-11-01,12.6899995803833,13.5,12.5600004196167,13.270000457763672,432100.0,-0.03790750689208666,-1.238096373422888,-19.333534666369964,57.195558061149136,57.13474381142813,-0.24970221542787208,-0.4148254244923457,-0.7343649449633585,0.34265382436606373,16.836662935335237,0.9399995803833008,0.03178786642164333,0.3509996891021725,-0.38727418749079767,1.0892735656951427,-0.018137249194312588,0.7201366273986576,-0.8335278279839375,49.056582271496055,-18.24938572079691,0.3691369382964848,11,-0.17999935150146484,-0.17999935150146484,-0.6924996376037598,-0.5349998474121094,5.750000953674313,0,-0.008668215942834845,-1.0000032327986763,13.1899995803833,1.1739083562421997,13.1899995803833,-1.1224477085575755,12.770000457763672,-0.008668215942834845
61,2010-11-02,13.270000457763672,13.43000030517578,12.470000267028807,12.899999618530273,300900.0,0.04570535039866819,1.7826066524951838,-0.6379315164220825,69.60784680382116,59.77839711694938,-0.7239878158343256,-0.972214176499957,-1.2676403294975689,-0.23734705301430736,17.48090907788547,0.9600000381469727,0.11003623529989248,0.8850005626678463,0.0373039260080521,1.7326971993276405,0.4611522443379492,1.3088488809977434,-1.2491758806042448,81.14758263156206,11.375554562873717,0.4238483183298973,11,-0.5650005340576172,-0.7600002288818359,-1.2725005149841309,-1.1150007247924805,5.85999870300293,1,-0.0007535967247073172,-1.238096373422888,12.6899995803833,-1.0000032327986763,13.1899995803833,1.1739083562421997,13.1899995803833,-0.0007535967247073172
62,2010-11-03,13.640000343322756,13.800000190734865,13.109999656677244,13.210000038146973,359900.0,0.027882432011719693,-1.1904741721212697,1.1621603509513572,72.23880792466034,62.5162356939971,-0.9702775902148062,-1.3176214614526547,-1.5759805610371416,-0.6073469385733912,17.708613464305344,0.6900005340576207,0.1864378057646885,1.1965004444122336,0.17952281748187993,2.2134780713425872,0.6880116309470576,1.7049892578774095,-1.4712582238792713,87.9699355947128,17.5334483338152,0.5084888134651766,11,-0.7850003242492694,-0.9800000190734881,-1.6425004005432147,-1.4850006103515643,6.310000419616697,2,0.024926626858921885,1.7826066524951838,13.270000457763672,-1.238096373422888,12.6899995803833,-1.0000032327986763,13.1899995803833,0.024926626858921885
63,2010-11-04,13.970000267028807,14.0,13.529999732971193,13.739999771118164,274600.0,0.024193542184740346,2.2413815782983035,0.5348844945973216,79.25072006508069,65.81339774593422,-1.1517570741129877,-1.5606691740930447,-1.841471558922688,-0.9373468622794423,17.19893359168549,0.4700002670288068,0.2941667938014696,1.42050037384033,0.23587089004740847,2.6051298576332513,0.8281856319438692,2.0128151157367906,-1.6055071790303561,98.03923279692768,19.900695287712637,0.592314741896461,11,-1.0150003433227521,-1.2100000381469709,-1.9725003242492658,-1.8150005340576154,4.890000343322752,3,0.1553327903465498,-1.1904741721212697,13.640000343322756,1.7826066524951838,13.270000457763672,-1.238096373422888,12.6899995803833,0.1553327903465498
64,2010-11-05,13.970000267028807,14.0,13.640000343322756,13.899999618530273,175600.0,0.0,4.538451380992527,0.30434998942667174,77.28706520212022,68.79899874218576,-0.9997978834693146,-1.479809833383106,-1.783692079070283,-0.9373468622794423,16.661709985425226,0.3599996566772443,0.39047551521776924,1.3210003376007062,0.010204369375230726,2.6317963058261817,0.6656023534879694,1.976398321713443,-1.376536211350139,98.03923279692768,19.824065232684234,0.6553979841127374,11,-1.0150003433227521,-1.2100000381469709,-1.9725003242492658,-1.8150005340576154,4.759999275207521,4,0.141016412004227,2.2413815782983035,13.970000267028807,-1.1904741721212697,13.640000343322756,1.7826066524951838,13.270000457763672,0.141016412004227
65,2010-11-08,13.770000457763672,14.0,13.609999656677244,14.0,179900.0,-0.0143163783423228,2.3913140828952106,-3.285677306848764,75.61729058243887,72.09074754758834,-0.648522688474559,-1.2061867847230374,-1.5305916777545008,-0.7373470530143074,16.168709656080086,0.3900003433227557,0.48365253266008423,1.0350005149841301,-0.3346944403480805,2.404695470316341,0.35015303731802483,1.7198479926502355,-0.979621369880018,84.96734755700388,4.957289838595514,0.6848474776661049,11,-0.6300005912780762,-1.010000228881836,-1.6450004577636719,-1.6150007247924805,4.559999465942379,0,0.18881628867367417,4.538451380992527,13.970000267028807,2.2413815782983035,13.970000267028807,-1.1904741721212697,13.640000343322756,0.18881628867367417
66,2010-11-09,13.630000114440918,13.949999809265135,13.199999809265135,13.720000267028807,269800.0,-0.010167054369545792,1.7272765104488348,0.3913057900585397,71.73252138664793,72.22372763488424,-0.33177606935274717,-1.0133945833195384,-1.3377003835791736,-0.5973467096915535,16.099266038007194,0.75,0.571851837439084,0.8285001754760746,-0.5808416506622613,2.2378420016144105,0.12382926240690573,1.5331710885452434,-0.6702740988609754,58.42699518769705,-21.52724268545115,0.7046709130691684,11,-0.39499998092651367,-0.869999885559082,-1.505000114440918,-1.4750003814697266,4.810000419616696,1,0.35289804689880544,2.3913140828952106,13.770000457763672,4.538451380992527,13.970000267028807,2.2413815782983035,13.970000267028807,0.35289804689880544
67,2010-11-10,13.31999969482422,13.729999542236328,13.050000190734865,13.600000381469727,172300.0,-0.02274397777064241,1.518520742454473,3.111113465858559,65.07041337873008,71.24121481827703,0.07201998087644057,-0.6376377510647675,-0.9766759750604965,-0.287346290074856,16.20240338230904,0.6799993515014631,0.65651307541067,0.45599975585937713,-0.9273817007200726,1.839381212438827,-0.23569097243034776,1.147690484149102,0.6800003051757795,28.421006136644543,-49.58145087257716,0.6916907282897251,11,-0.08499956130981623,-0.5599994659423846,-1.1949996948242205,-1.1649999618530291,4.790000915527338,2,0.43618615608527267,1.7272765104488348,13.630000114440918,2.3913140828952106,13.770000457763672,4.538451380992527,13.970000267028807,0.43618615608527267
68,2010-11-11,12.859999656677244,13.199999809265135,12.579999923706055,13.199999809265135,317200.0,-0.03453453818964569,2.6470565135926476,1.214283281449044,56.74299698731224,69.4159133768845,0.5367296385667419,-0.12829684675527098,-0.4908998209417863,0.1726537480721202,16.561173149601604,0.7399997711181658,0.7593277252441339,-0.039500284194948776,-1.3815568168819041,1.3025562484920066,-0.7105285505384256,0.631527982148528,1.1210003471374534,19.71828999488227,-56.3240506375173,0.6710282663434775,11,0.37500047683716,-0.09999942779540838,-0.7349996566772443,-0.7049999237060529,5.740000724792482,3,0.5513220292024579,1.518520742454473,13.31999969482422,1.7272765104488348,13.630000114440918,2.3913140828952106,13.770000457763672,0.5513220292024579
69,2010-11-12,12.81999969482422,13.079999923706055,12.640000343322756,12.6899995803833,115700.0,-0.0031104170233982043,-2.826106787300341,-0.3823531061719582,55.72518657916166,69.2525387677748,0.5796858318628608,-0.020015378856454547,-0.429570418517093,0.21265370992514399,16.661706890974575,0.439999580383299,0.7621344730887181,-0.12350025177001811,-1.3885992982506377,1.1415987947106014,-0.756049775010327,0.5090492714702908,1.1049603057861308,16.901391424185036,-56.46272074450218,0.6325495232403094,11,0.41500043869018377,-0.05999946594238459,-0.7474997043609637,-0.6649999618530291,6.4300003051757795,4,0.4711389281831144,2.6470565135926476,12.859999656677244,1.518520742454473,13.31999969482422,1.7272765104488348,13.630000114440918,0.4711389281831144
70,2010-11-15,12.979999542236328,13.140000343322756,12.779999732971193,12.899999618530273,51800.0,0.012480487614730862,-1.250005960470187,0.615383486776942,58.7499955296527,68.04611084842274,0.5198123516819724,-0.128312417074552,-0.5665866194716269,0.05265386251303639,16.316351994555887,0.3600006103515625,0.7200571731945598,-0.0005003929138176488,-1.221483502258927,1.2204827164312917,-0.6109919475863723,0.609991161758737,0.8911620552978512,29.19705488639793,-42.78389910612835,0.6104915546725548,11,0.3100004196166992,-0.2199993133544922,-0.8274996280670166,-0.8249998092651367,7.270000457763672,0,0.4429892297984881,-2.826106787300341,12.81999969482422,2.6470565135926476,12.859999656677244,1.518520742454473,13.31999969482422,0.4429892297984881
71,2010-11-16,12.84000015258789,13.270000457763672,12.630000114440918,12.729999542236328,206500.0,-0.010785777703064325,-3.1290415864245764,1.3750089407052428,50.95890002931569,65.6816766378289,0.6620202003603595,0.0729195173113375,-0.4092698047811858,0.1926532521614739,16.045018233007912,0.6400003433227539,0.6773361016841228,-0.17699980735778809,-1.3301760385677284,0.9761764238521522,-0.7535879229627582,0.39958830824718206,0.9795149779931638,22.608723054545212,-44.34366686946579,0.5765881156049699,11,0.4499998092651367,-0.07999992370605469,-0.6025002002716064,-0.6850004196166992,7.25,1,0.42757007055110163,-1.250005960470187,12.979999542236328,-2.826106787300341,12.81999969482422,2.6470565135926476,12.859999656677244,0.42757007055110163
72,2010-11-17,12.800000190734865,12.899999618530273,12.760000228881836,12.800000190734865,67600.0,-0.0031152617895384704,-2.499988079059521,0.0,44.03670741509385,61.76900856560813,0.6373608049746871,0.16883079929159273,-0.3562511065797196,0.23265321401449945,14.91608329425459,0.1399993896484375,0.7192031525722982,-0.2469997882843007,-1.3403503004660298,0.8463507238974284,-0.7936750443751652,0.29967546780656384,0.9699343315711886,31.884071992680468,-30.95949348538212,0.546675256090865,11,0.4899997711181623,-0.03999996185302912,-0.5625002384185809,-0.6450004577636737,7.400000572204588,2,0.44062502025626515,-3.1290415864245764,12.84000015258789,-1.250005960470187,12.979999542236328,-2.826106787300341,12.81999969482422,0.44062502025626515
73,2010-11-18,12.899999618530273,13.0,12.609999656677244,13.0,118700.0,0.007812455180101541,6.799977111903753,-100.0,45.69732979672019,58.25903796500813,0.4130575528559284,0.1265108004571669,-0.43341951093301034,0.13265378621909107,13.820699644008336,0.3900003433227557,0.6714388028834222,-0.17950034141540527,-1.2099318341755048,0.8509311513446942,-0.6947160877954559,0.33571540496464536,0.8223375198317804,43.93933482742143,-15.794040377842222,0.5152157463800501,11,0.3900003433227539,-0.1399993896484375,-0.7074995040893555,-0.744999885559082,7.39000129699707,3,0.40387605782075764,-2.499988079059521,12.800000190734865,-3.1290415864245764,12.84000015258789,-1.250005960470187,12.979999542236328,0.40387605782075764
74,2010-11-19,12.899999618530273,12.899999618530273,12.699999809265135,12.890000343322756,74300.0,0.0,39.002861230329394,-0.09999237063455471,53.658537395831026,55.81917649982948,0.27414565885705144,0.1806661064990358,-0.4126967924740441,0.13265378621909107,13.29790439339723,0.1999998092651385,0.5735617134040218,-0.20800032615661657,-1.1810825833688714,0.7650819310556383,-0.694541454762744,0.27854080244951085,0.7766440312455405,43.93933482742143,-16.436357844563844,0.4865411286061274,11,0.36500024795532227,-0.1399993896484375,-0.6999995708465576,-0.744999885559082,7.809999465942383,4,0.4418605373252613,6.799977111903753,12.899999618530273,-2.499988079059521,12.800000190734865,-3.1290415864245764,12.84000015258789,0.4418605373252613
75,2010-11-22,12.989999771118164,13.31999969482422,12.84000015258789,12.850000381469727,117700.0,0.006976756220876901,-5.000000000000022,14.000953743445502,44.11763055926204,52.75085529678661,0.06913734290616524,0.14703492403005924,-0.47921164378885805,0.04265363363120045,12.33272033908346,0.4799995422363299,0.4103781363492214,-0.1490001678466797,-1.060653736336505,0.7626534006431456,-0.6048269520915923,0.30682661639823294,0.6427781296148591,53.521140003411716,-4.052433283471849,0.4558267842449127,11,0.16499996185302734,-0.22999954223632812,-0.7699999809265137,-0.8350000381469727,7.710000991821289,0,0.4819091870040104,39.002861230329394,12.899999618530273,6.799977111903753,12.899999618530273,-2.499988079059521,12.800000190734865,0.4819091870040104
76,2010-11-23,12.800000190734865,12.899999618530273,12.699999809265135,12.800000190734865,440000.0,-0.0146266038284113,1.0000095367977873,0.0,30.909077510353754,48.95515131141146,0.14418228613717865,0.3984160880563863,-0.2771217402984991,0.23265321401449945,10.902357616075092,0.2899999618530291,0.24884530867628207,-0.3649997711181623,-1.1999346931412713,0.46993515090494675,-0.7824672321297168,0.05246768989339223,0.7906665909170787,26.760637161865752,-25.85398042906867,0.4174674610115548,11,0.14999961853027166,-0.03999996185302912,-0.6275002956390399,-0.6450004577636737,8.130000114440916,1,0.5820312264258976,-5.000000000000022,12.989999771118164,39.002861230329394,12.899999618530273,6.799977111903753,12.899999618530273,0.5820312264258976
77,2010-11-24,12.65999984741211,12.93000030517578,12.5,12.880000114440918,250000.0,-0.01093752665910841,1.6874964609814072,-100.0,17.41291313447229,44.585141994429236,0.2019537521380137,0.5583814274540781,-0.13382335165815462,0.37265355733725514,10.436937822967774,0.4300003051757795,0.09080002155565126,-0.49950008392334055,-1.3467492599358444,0.34774909208916327,-0.9231246719295925,-0.07587549591708864,0.890240259921999,19.51218377543516,-26.22645564147291,0.42362458800625163,11,0.25,0.10000038146972656,-0.4874999523162842,-0.505000114440918,8.770000457763672,2,0.5868878668821298,1.0000095367977873,12.800000190734865,-5.000000000000022,12.989999771118164,39.002861230329394,12.899999618530273,0.5868878668821298
78,2010-11-26,12.829999923706055,12.93000030517578,12.5600004196167,12.5600004196167,348500.0,0.013428126251415096,-1.740744926973125,-1.227268983514459,23.853195356742035,41.04380963638261,0.030453171488499464,0.3794846027816341,-0.2839749099995448,0.20265348104330982,11.286235415327027,0.36999988555908025,-0.049772020513790594,-0.3115000247955315,-1.1712255720061329,0.5482255224150698,-0.7413627984008322,0.11836274880976916,0.6572257771880068,40.24390811228231,1.074637057148358,0.42986277360530084,11,0.07999992370605469,0.125,-0.7149996757507324,-0.7150001525878906,9.180000305175785,4,0.5744349869882548,1.6874964609814072,12.65999984741211,1.0000095367977873,12.800000190734865,-5.000000000000022,12.989999771118164,0.5744349869882548
79,2010-11-29,12.729999542236328,13.109999656677244,12.600000381469727,12.8100004196167,270100.0,-0.00779426204710687,-2.0000028049310585,-0.29630009006940644,24.999977075135703,37.29380758588073,0.13001715419026283,0.46721006115993013,-0.1668130483529957,0.3026538625130364,12.260963803890862,0.5099992752075178,-0.15634951860716306,-0.38850040435790945,-1.267166671978778,0.4901658632629591,-0.8278335381683437,0.050832729452524816,0.6979926166040897,28.048735101740746,-5.107318412809171,0.43933313381043454,11,0.18000030517578125,0.22500038146972656,-0.6149992942810059,-0.6949996948242188,10.649999618530273,0,0.593872870789037,-1.740744926973125,12.829999923706055,1.6874964609814072,12.65999984741211,1.0000095367977873,12.800000190734865,0.593872870789037
80,2010-11-30,12.579999923706055,12.84000015258789,12.3100004196167,12.600000381469727,288700.0,-0.011783159774090834,1.1199989318847656,0.25000298019955414,24.880368583856892,34.39619298082975,0.24284791838500652,0.6414328399809541,-0.020706246576118303,0.4526534810433098,12.845490037383522,0.5299997329711914,-0.20379477956560166,-0.533000040054322,-1.4242467318051126,0.35824665169646863,-0.9786233859297173,-0.08737669417892668,0.7923127056039387,33.74997019764926,3.633938341351268,0.445623345875395,11,0.2350001335144043,0.375,-0.4249997138977051,-0.7750000953674316,10.65999984741211,1,0.6462638481774738,-2.0000028049310585,12.729999542236328,-1.740744926973125,12.829999923706055,1.6874964609814072,12.65999984741211,0.6462638481774738
81,2010-12-01,13.260000228881836,13.460000038146973,12.600000381469727,12.739999771118164,682100.0,0.05405407864068201,-1.1500011920940323,-25.99942780850658,48.78049820585102,34.92328084646944,-0.41494607171469333,-0.04148186759639927,-0.6909751621050919,-0.22734682413247143,12.754966933190925,0.880000114440918,-0.22812458939161573,0.14750027656555176,-0.743386695294701,1.0383872484258045,-0.2979432093645755,0.592943762495679,-0.9499998092651367,82.60870646889943,50.11870404710105,0.44544348593012645,12,-0.375,-0.30500030517578125,-1.1050000190734863,-1.6600003242492676,9.65999984741211,2,0.5610860034415703,1.1199989318847656,12.579999923706055,-2.0000028049310585,12.729999542236328,-1.740744926973125,12.829999923706055,0.5610860034415703
82,2010-12-02,13.979999542236328,14.0,13.15999984741211,13.350000381469727,273800.0,0.054298589813463805,1.5074628565246972,1.2115357810952574,70.58824560634625,37.68893815865011,-1.0615983403996552,-0.7744075483027331,-1.382037479209048,-0.9473461374869636,13.761528214105498,0.8400001525878906,-0.26221203730234244,0.8504996299743652,-0.09412471610528605,1.7951239760540165,0.3781874569345387,1.3228118030141918,-1.669999122619629,98.81654066688374,62.03785775472409,0.47231217303982587,12,-0.8249993324279785,-0.8399996757507324,-1.8299994468688965,-2.3799996376037598,9.440000534057617,3,0.49713884052300106,-1.1500011920940323,13.260000228881836,1.1199989318847656,12.579999923706055,-2.0000028049310585,12.729999542236328,0.49713884052300106
83,2010-12-03,16.139999389648438,17.280000686645508,13.779999732971193,13.979999542236328,948600.0,0.15450643191269964,-1.7343763154934135,3.428575753630779,84.29752994321697,41.09327066391521,-3.032579971427845,-2.9128440146537216,-3.4816014896129612,-3.107345984899073,15.575627221517582,3.5000009536743146,-0.18890325919812057,2.901999521255494,1.2889136629602156,4.515085379550772,2.0954565921078547,3.708542450403133,-3.7623989868164056,77.06234938134939,36.2091110145752,0.8065429291476391,12,-1.344998836517334,-1.344998836517334,-3.9424991607666016,-4.539999485015869,7.8600006103515625,4,0.32775719427351047,1.5074628565246972,13.979999542236328,-1.1500011920940323,13.260000228881836,1.1199989318847656,12.579999923706055,0.32775719427351047
84,2010-12-06,15.9399995803833,16.389999389648438,15.40999984741211,16.0,489300.0,-0.012391562380938415,1.3333344686609832,-0.02777797400707485,80.3278803857458,45.11663175574674,-2.632882992029584,-2.6959102515400026,-3.229336153808582,-2.9073461756339363,17.48776239347477,0.9799995422363281,-0.076585763894089,2.6034997463226315,0.6071530076461471,4.599846484999116,1.6053263769843902,3.601673115660873,-3.268255160522461,73.03820856606727,29.441920595632794,0.998173369338242,12,-1.1449990272521973,-1.1449990272521973,-3.5049991607666016,-4.149999618530273,7.660000801086429,0,0.38080306200061864,-1.7343763154934135,16.139999389648438,1.5074628565246972,13.979999542236328,-1.1500011920940323,13.260000228881836,0.38080306200061864
85,2010-12-07,16.370000839233402,16.430000305175778,15.729999542236328,16.0,600800.0,0.026976240286686437,1.8571473057715109,-6.166637526821962,84.13927112720617,51.031097713174795,-2.8306872121748032,-3.079000709840999,-3.6019647610112884,-3.3373474344840375,19.580834706233922,0.7000007629394496,0.046669332487761395,2.903500986099246,0.492698241944419,5.314303730254073,1.6980996140218334,4.108902358176659,-3.421761043365482,80.55556008392341,32.88740335810033,1.2054013720774133,12,-1.5750002861022985,-1.5750002861022985,-3.8750004768371618,-4.520000934600834,6.959999084472649,1,0.42822223348532673,1.3333344686609832,15.9399995803833,-1.7343763154934135,16.139999389648438,1.5074628565246972,13.979999542236328,0.42822223348532673
86,2010-12-08,18.440000534057614,18.799999237060547,16.799999237060547,16.799999237060547,1371000.0,0.12645079955421368,-1.4390224613384226,4.432425884208683,89.16667008841488,59.00373737472397,-4.488536143818184,-5.027956764204964,-5.6009609676154835,-5.407347129308249,21.93217257329793,2.429998397827145,0.20769465543691012,4.733000659942624,1.4511838212105914,8.014817498674656,3.0920922405766085,6.373909079308639,-5.231855084743039,93.61704358224455,42.13668185678729,1.6409084193660162,12,-2.8850007057189906,-2.8850007057189906,-5.930000305175778,-6.57500076293945,4.949998855590827,2,0.2603036387225277,1.8571473057715109,16.370000839233402,1.3333344686609832,15.9399995803833,-1.7343763154934135,16.139999389648438,0.2603036387225277
87,2010-12-09,19.1299991607666,20.43000030517578,18.780000686645508,18.780000686645508,1187500.0,0.03741857954041805,-8.428610354223434,0.21341353495388105,89.98716518253377,66.35195624425637,-4.653628429540941,-5.5446438982375135,-6.208540065614111,-6.097345756017237,24.286770240993157,1.9899997711181676,0.4341098032396076,5.132499313354492,1.0612813187329238,9.203717307976058,3.0968903160437087,7.168108310665275,-5.474505408432348,80.45111229248802,26.859513737201418,2.035608997310783,12,-2.7599987983703613,-2.7599987983703613,-6.522499084472656,-7.2649993896484375,4.45000076293945,3,0.19811819559826183,-1.4390224613384226,18.440000534057614,1.8571473057715109,16.370000839233402,1.3333344686609832,15.9399995803833,0.19811819559826183
88,2010-12-10,19.950000762939453,20.200000762939453,18.40999984741211,19.200000762939453,457800.0,0.04286469619165367,1.86400146484375,2.142866485013624,90.94077029409941,73.67871104636346,-4.8695288674603106,-6.120022652400813,-6.929736274220739,-6.917347358190089,25.754099815755627,1.7900009155273438,0.7615612590721792,5.598000860214233,0.7779696200924562,10.418032100336008,3.1879852401533455,8.00801648027512,-5.617056355321047,90.43825700266649,34.15405058705767,2.4100156200608875,12,-3.580000400543213,-3.580000400543213,-7.192500591278076,-7.935000896453857,3.009998321533203,4,0.17393479602269535,-8.428610354223434,19.1299991607666,-1.4390224613384226,18.440000534057614,1.8571473057715109,16.370000839233402,0.17393479602269535
89,2010-12-13,18.86000061035156,20.0,18.549999237060547,20.0,432800.0,-0.05463659703776835,1.5438623495870756,-1.5199991861979214,80.54110544441812,79.8632373642036,-3.149776974442368,-4.800440696405506,-5.75059231212691,-5.827347205602194,27.300725704029972,1.4500007629394531,1.1406825696803207,4.206000661849972,-0.9547070758192326,9.366708399519176,1.6256467930153704,6.786354530684573,-3.9173506129774154,66.59575659638148,9.550519230391245,2.5803538688346017,12,-2.345000267028805,-2.4900002479553187,-6.002500534057614,-6.745000839233395,2.8099994659423864,0,0.27253442329303446,1.86400146484375,19.950000762939453,-8.428610354223434,19.1299991607666,-1.4390224613384226,18.440000534057614,0.27253442329303446
90,2010-12-14,18.729999542236328,19.3799991607666,18.280000686645508,18.899999618530273,689900.0,-0.006892951426728855,-1.0560761657578517,0.14912295378190582,81.04711020268519,83.44841647496295,-2.29723516574008,-4.445499935781644,-5.530797750187693,-5.697346137486964,28.946053553612806,1.0999984741210938,1.5337933614108152,3.788499593734741,-1.614514497009985,9.191513684479467,1.0869925483623781,6.490006639107104,-3.2386145140820215,53.16803683966611,-7.389589297620091,2.7015070453723635,12,-1.9349994659423828,-2.359999179840088,-5.872499465942383,-6.614999771118164,3.2399997711181605,1,0.260010729218199,1.5438623495870756,18.86000061035156,1.86400146484375,19.950000762939453,-8.428610354223434,19.1299991607666,0.260010729218199
91,2010-12-15,18.32999992370605,19.0,18.09000015258789,18.700000762939453,437000.0,-0.02135609334256916,-1.141175150624376,2.176474548126893,78.89907891211536,84.37184239782619,-1.2319807207527944,-3.8083720379438386,-5.043801321022684,-5.297346518956687,30.316373020678267,0.9099998474121094,1.961392506363044,3.1139999866485564,-2.3962448607745337,8.624244834071646,0.35887756293701045,5.869122410360102,-2.344753367849597,10.256399806330615,-53.20083194507222,2.7551224237115455,12,-1.2249999046325648,-1.959999561309811,-5.379999876022335,-5.949999809265133,4.319999694824222,2,0.2727768696569135,-1.0560761657578517,18.729999542236328,1.5438623495870756,18.86000061035156,1.86400146484375,19.950000762939453,0.2727768696569135
92,2010-12-16,18.440000534057614,18.670000076293945,18.190000534057614,18.420000076293945,447800.0,0.006001124430409899,1.0000000000000149,-0.05405516864531147,78.76922827124406,83.75758665649586,-0.7183395721136456,-3.661921939414981,-5.067601765102424,-5.407347129308249,31.76074625449168,0.4799995422363317,2.4513210165529706,2.94200057983398,-2.624628121249831,8.508629280917791,0.15868622929207632,5.725314930375886,-2.010278603269228,16.58769100599487,-47.74844095022864,2.783314350541905,12,-0.5200004577636683,-2.0700001716613734,-5.4425003528594935,-6.060000419616696,5.840000152587898,3,0.26843810803847146,-1.141175150624376,18.32999992370605,-1.0560761657578517,18.729999542236328,1.5438623495870756,18.86000061035156,0.26843810803847146
93,2010-12-17,18.11000061035156,18.68000030517578,18.0,18.51000022888184,371100.0,-0.017895873869231416,-1.1935464023454203,-19.999523173759393,76.95390925188175,83.38270097495541,-0.08885130811462716,-3.079475167392779,-4.633471534982062,-5.077347205602194,32.90805103865298,0.6800003051757812,2.8693339438102914,2.3515006065368613,-3.1907898732544133,7.893791086328136,-0.4196446333587751,5.122645846432498,-1.2802508421244347,5.500030517577947,-60.80614165608353,2.771145239895637,12,-0.03000068664550426,-1.7400002479553187,-5.112500429153439,-5.730000495910641,7.879999160766605,4,0.3020430220321404,1.0000000000000149,18.440000534057614,-1.141175150624376,18.32999992370605,-1.0560761657578517,18.729999542236328,0.3020430220321404
94,2010-12-20,18.600000381469727,19.299999237060547,18.049999237060547,18.15999984741211,446700.0,0.027056861104581387,-2.787868716964665,-1.1000023841880453,79.16666435640946,82.83018911153356,-0.18087003900277665,-3.2891884310726063,-5.015691120878515,-5.567346976720362,34.22041239025033,1.25,3.2155150478976573,2.556500339508055,-2.952999062338403,8.065999741354513,-0.19824936141517213,5.311250040431284,-1.4102255595477367,43.478314953207736,-25.832886442493766,2.754749700923229,12,0.0149993896484375,-2.2300000190734863,-5.6025002002716064,-6.220000267028809,7.479999542236325,0,0.23440852761199849,-1.1935464023454203,18.11000061035156,1.0000000000000149,18.440000534057614,-1.141175150624376,18.32999992370605,0.23440852761199849
95,2010-12-21,19.25,20.0,18.600000381469727,18.86000061035156,584100.0,0.03494621533329845,-2.076922754463406,0.8863611733647837,79.1059243837355,81.71232847768029,-0.42396396595890096,-3.632392961565378,-5.550391983274741,-6.2173465952506355,36.89459075079753,1.3999996185302734,3.3098046024203676,2.8934999465942397,-2.5968297398650044,8.383829633053484,0.14833510336461941,5.638664789823862,-1.7362026297526327,62.5,-4.917276273488568,2.7451648432296216,12,-0.034999847412109375,-2.8799996376037598,-6.25249981880188,-6.869999885559082,5.319999694824219,1,0.12571428967760756,-2.787868716964665,18.600000381469727,-1.1935464023454203,18.11000061035156,1.0000000000000149,18.440000534057614,0.12571428967760756
96,2010-12-22,20.25,21.56999969482422,19.709999084472656,19.709999084472656,1489000.0,0.051948051948051965,-5.888879469899264,1.384619899057071,79.65941110394324,80.56480024672578,-1.2742120310595944,-4.264271753848405,-6.4291554094630765,-7.2173465952506355,39.617129879362764,2.3199996948242188,3.489453639181214,3.520999956130982,-1.9642567622603728,9.006256674522337,0.7783715969353047,6.26362831532666,-2.444582336259792,63.02521547164408,-0.40290431387077064,2.742628359195678,12,-0.4650001525878906,-3.309999942779541,-7.224999904632568,-7.710000038146973,5.489999771118164,2,0.08493823769651798,-2.076922754463406,19.25,-2.787868716964665,18.600000381469727,-1.1935464023454203,18.11000061035156,0.08493823769651798
97,2010-12-23,20.09000015258789,20.200000762939453,19.57999992370605,20.200000762939453,466000.0,-0.0079012270326968,10.272679983354205,-0.2037044886195058,73.04550772743123,78.57643773931821,-1.076970232426465,-3.70927063880967,-6.13986382708454,-7.057346747838526,42.029587219743355,0.6700000762939489,3.6245494637415554,2.9895000934600837,-2.339615759384145,8.318615946304314,0.3249421670379675,5.6540580198822,-1.8328326451176018,58.54342664560925,-3.029516187900562,2.6645579264221153,12,-0.30500030517578125,-3.1500000953674316,-7.065000057220459,-7.380000114440918,7.1399993896484375,3,0.12742655283716453,-5.888879469899264,20.25,-2.076922754463406,19.25,-2.787868716964665,18.600000381469727,0.12742655283716453
98,2010-12-27,20.200000762939453,20.280000686645508,19.700000762939453,20.0,98500.0,0.005475391215335135,2.2222163353537066,-1.8181786655569427,75.11792438242013,77.97386206576286,-1.2826649061402655,-3.4138490454904726,-6.1192078015009095,-7.167347358190089,44.581822516545124,0.5799999237060547,3.489926890255415,2.7310006618499756,-2.3690797814721805,7.831081105172132,0.18096044018889756,5.281040883511054,-1.545293392986693,61.07958086019245,0.9173877777852724,2.550040221661078,12,-0.41500091552734375,-3.260000705718994,-7.1750006675720215,-7.4900007247924805,6.9899997711181605,0,0.2019801866142279,10.272679983354205,20.09000015258789,-5.888879469899264,20.25,-2.076922754463406,19.25,0.2019801866142279
99,2010-12-28,20.290000915527344,20.809999465942386,20.0,20.459999084472656,137300.0,0.004455452930131276,-1.1599985758463636,-0.8499876022811803,74.07862071066296,77.19958545553818,-1.2834567969491104,-3.065608306985446,-6.068041687061296,-7.257347510777979,47.84472471532209,0.8099994659423864,3.2668349431824204,2.4430007457733147,-2.285271126580472,7.171272618127102,0.07886480959642128,4.807136681950208,-1.2854584665900077,56.902388039572685,-0.6520836840229549,2.3641359361768934,12,-0.5050010681152344,-3.3500008583068848,-7.265000820159912,-7.580000877380371,6.909999847412106,1,0.28092649573163775,2.2222163353537066,20.200000762939453,10.272679983354205,20.09000015258789,-5.888879469899264,20.25,0.28092649573163775
100,2010-12-29,20.709999084472656,20.709999084472656,20.40999984741211,20.6200008392334,139000.0,0.02069976096570314,5.666779696937586,-0.5294071447805403,67.48843320855727,75.93173593292063,-1.556766141264042,-2.9990613786193236,-6.3487540134178495,-7.677345679723292,50.69739334092858,0.4199981689453125,2.9307961355168572,2.4564989566802993,-1.7323147843470892,6.645312697707688,0.36209208616660504,4.5509058271939935,-1.3976017660288953,56.783883956512526,3.6344792254874108,2.0944068705136942,12,-0.9249992370605469,-3.7699990272521973,-7.69749903678894,-7.954998970031738,6.640001296997074,2,0.2592950785429806,-1.1599985758463636,20.290000915527344,2.2222163353537066,20.200000762939453,10.272679983354205,20.09000015258789,0.2592950785429806
101,2010-12-30,20.700000762939453,20.8799991607666,20.6200008392334,20.729999542236328,76800.0,-0.0004827774975952881,-1.7368442186841206,-0.3333262689414009,63.511202637590905,74.23639975140361,-1.3133407146383682,-2.532964348832408,-6.192523324890008,-7.63820787429961,55.253929849854465,0.2599983215332031,2.740474722413925,2.0745006084442146,-1.5274551867742154,5.676456403662646,0.27352271083499957,3.8754785060534296,-1.1166911593300384,86.15396127199692,34.9519949515347,1.8009778976092157,12,-0.9150009155273438,-3.760000705718994,-7.7425007820129395,-7.940000534057617,5.609998703002933,3,0.1869564632487104,5.666779696937586,20.709999084472656,-1.1599985758463636,20.290000915527344,2.2222163353537066,20.200000762939453,0.1869564632487104
102,2010-12-31,20.93000030517578,21.100000381469727,20.420000076293945,20.600000381469727,94400.0,0.01111108858740284,1.0298514260987892,-11.00044506612411,59.386973460070976,72.28451799675796,-1.288487665452756,-2.3353238171862074,-6.273504308545455,-7.831047813334017,59.25175297328374,0.6800003051757812,2.561022411962451,1.9570001125335708,-1.0497230851862938,4.963723310253435,0.4536385136736385,3.460361711393503,-1.1082878906205913,87.85713409890695,39.899085847338014,1.5033615988599325,12,-1.1200008392333984,-3.9900002479553223,-8.075000286102295,-8.170000076293945,5.44999885559082,4,0.229813635729041,-1.7368442186841206,20.700000762939453,5.666779696937586,20.709999084472656,-1.1599985758463636,20.290000915527344,0.229813635729041
103,2011-01-03,21.43000030517578,21.520000457763672,20.63999938964844,21.200000762939453,256100.0,0.023889153975614308,3.292689734738862,0.6969684709418259,77.75379286593517,72.12753227559415,-1.4170364021374802,-2.5493989942208906,-6.61721516862036,-8.277031400388168,60.26118152059223,0.8800010681152308,2.4438966301930627,2.1925000667572014,-0.6931660101612387,5.078166143675642,0.7496670282979814,3.6353331052164215,-1.398493416988309,94.07893911293257,46.475841451981935,1.4428330384592196,1,-1.3450002670288086,-4.490000247955322,-8.595000267028809,-8.670000076293945,5.1100006103515625,0,0.2706485839694426,1.0298514260987892,20.93000030517578,-1.7368442186841206,20.700000762939453,5.666779696937586,20.709999084472656,0.2706485839694426
104,2011-01-04,22.01000022888184,22.75,21.170000076293945,21.899999618530273,952100.0,0.02706485839694439,-1.0127391475486314,0.47826447514638404,82.28349605257374,72.48059579435396,-1.6343263280590783,-2.7946146276478885,-7.033542990341363,-8.793345686535826,61.4476503693795,1.5799999237060547,2.345397132860395,2.468999958038335,-0.22698444665874717,5.164984362735417,1.1210077556897957,3.8169921603868744,-1.793874203897957,68.37608021949195,20.58972094255202,1.347992202348541,1,-0.8450002670288121,-4.48000001907349,-9.077500343322757,-9.250000000000004,4.159999847412106,1,0.23534758070463369,3.292689734738862,21.43000030517578,1.0298514260987892,20.93000030517578,-1.7368442186841206,20.700000762939453,0.23534758070463369
105,2011-01-05,23.3799991607666,23.60000038146973,21.68000030517578,21.8700008392334,846400.0,0.06224438517211062,-1.0317467686072552,13.727181301150896,91.7355624633505,73.82239038984365,-2.6338538231928794,-3.8077396801362866,-8.221865264386171,-10.08481876125305,62.743912288012616,1.9200000762939489,2.33464305856398,3.4884989738464363,0.7069716451096255,6.270026302583247,2.0977353094780327,4.87926263821484,-2.809130779280462,93.08172328332631,38.87307732179666,1.3907636643684047,1,-1.789999008178711,-5.424998760223389,-10.44749927520752,-10.619998931884766,1.8900012969970703,2,0.16338758508525086,-1.0127391475486314,22.01000022888184,3.292689734738862,21.43000030517578,1.0298514260987892,20.93000030517578,0.16338758508525086
106,2011-01-06,23.239999771118164,23.79999923706055,22.76000022888184,23.729999542236328,453100.0,-0.00598799806132444,2.3015885510488547,-0.3245035203884427,89.47371558142191,75.64774681806483,-2.2631100935810906,-3.4674777606838525,-7.895168825095137,-9.862797617064178,63.021490780600864,1.039999008178711,2.263167305734882,3.108499622344972,0.040709523790528834,6.176289720899415,1.5746045730677487,4.6423946716221955,-2.1844702696346516,83.43196434950076,23.453916491673198,1.5338950492772219,1,-1.489999771118164,-5.039999961853027,-10.354999780654907,-10.479999542236328,2.2000007629394496,3,0.1768502861802661,-1.0317467686072552,23.3799991607666,-1.0127391475486314,22.01000022888184,3.292689734738862,21.43000030517578,0.1768502861802661
107,2011-01-07,22.920000076293945,23.32999992370605,22.68000030517578,23.32999992370605,300900.0,-0.013769350171074612,2.1707310265261497,0.8367347733173407,89.62112225739806,77.25921324861794,-1.6756735985892597,-3.002944895104619,-7.404137821017223,-9.468829803227326,62.77960884881742,0.6499996185302699,2.1513115964668827,2.5989998817443833,-0.6699406738667548,5.8679404373555215,0.9645296039388143,4.233470159549952,-1.3704660224065677,72.15192394748743,5.064547367568309,1.6344702778055686,1,-1.0200004577636719,-4.440000534057617,-10.0,-10.15999984741211,2.090000152587894,4,0.14790573204031987,2.3015885510488547,23.239999771118164,-1.0317467686072552,23.3799991607666,-1.0127391475486314,22.01000022888184,0.14790573204031987
108,2011-01-10,23.420000076293945,23.61000061035156,22.70000076293945,22.75,254100.0,0.021815008653387702,-1.3636404170413032,-1.63414713571955,89.63819318699439,78.98805463487699,-1.8672431902779572,-3.404186515569254,-7.737310071558834,-9.887690492670743,63.07911964927971,0.9099998474121094,1.967074550624428,2.92549991607666,-0.6173946370321737,6.468394469185494,1.154052639522245,4.696947192631075,-1.4653822894353965,85.55135809793029,14.838230559837655,1.7714472765544167,1,-1.3150005340576172,-4.630000591278073,-10.272500038146973,-10.65999984741211,3.510000228881836,0,0.1263876633146901,2.1707310265261497,22.920000076293945,2.3015885510488547,23.239999771118164,-1.0317467686072552,23.3799991607666,0.1263876633146901
109,2011-01-11,24.0,24.06999969482422,23.6299991607666,23.81999969482422,278200.0,0.024765154646311904,1.7500059604701619,0.2686571413117433,89.51750700102318,81.43572950070653,-2.0848839586971444,-3.7727999515189197,-8.140302969219073,-10.375169478372754,63.43281644562735,0.6499996185302734,1.961849365146918,3.248499870300293,-0.5328517198772147,7.029851460477801,1.3578240752115391,5.139175665389047,-1.713213552105092,97.07114172801042,24.273202525884898,1.890675795088753,1,-1.755000114440918,-4.260000228881836,-9.204999446868896,-9.59999942779541,3.3099994659423864,1,0.10583337148030592,-1.3636404170413032,23.420000076293945,2.1707310265261497,22.920000076293945,2.3015885510488547,23.239999771118164,0.10583337148030592
110,2011-01-12,23.60000038146973,24.57999992370605,23.28000068664551,24.5,303000.0,-0.016666650772094616,1.4528299849751265,-4.999989403636652,80.96122014035427,83.37462033434691,-1.3765893787520866,-3.1507877007796203,-7.548175893176374,-9.877648740645018,64.24578723341848,1.2999992370605398,1.9339031280440153,2.6050002098083525,-1.2546449315313133,6.464645351148018,0.6751776391385214,4.5348227804781835,-0.9565712841889606,48.421066368718954,-24.555007709634737,1.9298225706698329,1,-1.1000003814697301,-3.4450006484985387,-8.804999828338627,-9.19999980926514,5.69999885559082,2,0.10889829039333954,1.7500059604701619,24.0,-1.3636404170413032,23.420000076293945,2.1707310265261497,22.920000076293945,0.10889829039333954
111,2011-01-13,23.32999992370605,23.86000061035156,22.989999771118164,23.86000061035156,250500.0,-0.011440697177940606,2.283017781504487,0.5888899014324217,79.34785200204414,85.59249572789948,-0.7758831451945092,-2.6213937361655404,-7.103922177357607,-9.507992733009875,65.21060792450102,0.8700008392333949,1.9279381928816868,2.0849997520446735,-1.6947269284530329,5.86472643254238,0.19513641179581853,3.9748630922935284,1.25,34.21051310700115,-38.91441346081619,1.8898633402488534,1,-0.720000267028805,-2.6400003433227504,-8.534999370574948,-8.929999351501461,6.120000839233398,3,0.0831547595543003,1.4528299849751265,23.60000038146973,1.7500059604701619,24.0,-1.3636404170413032,23.420000076293945,0.0831547595543003
112,2011-01-14,23.38999938964844,23.43000030517578,22.85000038146973,23.32999992370605,183200.0,0.002571773087809648,7.285636435470856,-0.11320639284854493,79.15907097018952,85.74863773948329,-0.5031460936719263,-2.4153750368156075,-6.9973064886244,-9.462185899853697,66.14360903057563,0.5799999237060511,2.0097032447671133,1.8974992752075224,-1.7549824966755203,5.549981047090565,0.07125838926600281,3.723740161149042,1.19000053405761,36.702070996012196,-36.37897957578775,1.8262408859415205,1,-0.514999389648441,-2.0999994277954137,-7.834999561309818,-8.229999542236332,5.020000457763668,4,0.08764434364698737,2.283017781504487,23.32999992370605,1.4528299849751265,23.60000038146973,1.7500059604701619,24.0,0.08764434364698737
113,2011-01-18,23.57999992370605,23.690000534057614,23.28000068664551,23.31999969482422,290500.0,0.008123152587241833,-1.4117762556309235,4.333375719235209,79.53323669879708,85.44305336684143,-0.3979448962906531,-2.292081498101865,-7.025687313147618,-9.545318820068104,67.45414768151593,0.40999984741210227,2.159054251976336,1.8139998435974078,-1.5822292612626256,5.210228948457441,0.1158852911673911,3.5121143960274246,0.9308000183105456,42.19651649691603,-31.57067935904145,1.698114552430016,1,-0.44999980926513317,-2.289999961853024,-7.209999561309811,-7.604999542236325,5.540000915527347,1,0.06064462721809183,7.285636435470856,23.38999938964844,2.283017781504487,23.32999992370605,1.4528299849751265,23.60000038146973,0.06064462721809183
114,2011-01-19,22.959999084472656,23.790000915527344,22.520000457763672,23.60000038146973,416400.0,-0.02629350471753311,1.4901912019073442,-2.461541283057671,69.49741169003748,82.97214772536222,0.41458259995443925,-1.4004968320775326,-6.2479389800020115,-8.824962487683251,68.09996070337436,1.2700004577636719,2.3335820216317593,0.9759990692138665,-2.1101283875274,4.062126525955133,-0.5670646591567667,2.5190627975844997,1.4843688751220654,21.35916217374843,-52.302643593178814,1.5430637283706334,1,0.590001106262207,-1.669999122619629,-6.589998722076416,-6.98499870300293,7.590000152587894,2,0.17290946772676263,-1.4117762556309235,23.57999992370605,7.285636435470856,23.38999938964844,2.283017781504487,23.32999992370605,0.17290946772676263
115,2011-01-20,21.670000076293945,22.75,21.489999771118164,22.75,745900.0,-0.05618462803211122,1.3333339220212246,1.6874964609813792,56.87943035996958,79.35056047853418,1.6053267219265166,0.08442696001463901,-4.805482389420529,-7.442846819744396,67.9744809097322,1.4699993133544922,2.3558908781521595,-0.434999942779541,-3.247411815970846,2.377411930411764,-1.8412058793751953,0.9712059938161133,2.6589058331909143,7.594946896052766,-61.82280676742361,1.4062059365956525,1,1.364999771118164,-0.38000011444091797,-5.227499723434448,-5.694999694824219,10.280000686645504,3,0.2602676220485278,1.4901912019073442,22.959999084472656,-1.4117762556309235,23.57999992370605,7.285636435470856,23.38999938964844,0.2602676220485278
116,2011-01-21,21.96999931335449,22.93000030517578,21.63999938964844,22.149999618530273,678800.0,0.013843988740393609,-2.07143019332339,0.16666696101061557,57.30336687357299,75.7596987692203,1.2362362399944011,-0.08443638655533547,-4.941881361626255,-7.647890069678606,67.33398624747227,1.2900009155273402,2.3040703012985304,-0.2210006713867223,-2.8964314905694373,2.4544301477959927,-1.5587160809780798,1.1167147382046352,2.1317941050610365,20.86953493058483,-44.30663570069886,1.3377154095913577,1,1.0650005340576207,-0.6799993515014613,-5.387499094009396,-5.994998931884762,8.01000022888184,4,0.3336367843785282,1.3333339220212246,21.670000076293945,1.4901912019073442,22.959999084472656,-1.4117762556309235,23.57999992370605,0.3336367843785282
117,2011-01-24,22.649999618530273,22.76000022888184,22.0,22.059999465942386,486900.0,0.03095131208140023,-1.1408484757309822,-3.277773068282881,58.35616273713513,72.28391760812481,0.5743027274022126,-0.593229532267749,-5.437012886862824,-8.227696856907327,66.84744051552912,0.7900009155273509,2.051732948629489,0.33099966049194407,-2.159782010513716,2.821781331497604,-0.9143911750108842,1.5763904959947723,1.2428503081014632,50.43475087966046,-10.62748690712462,1.2453908355028296,1,0.38500022888183594,-1.359999656677246,-5.91249942779541,-6.674999237060547,6.600000381469727,0,0.30022080613396573,-2.07143019332339,21.96999931335449,1.3333339220212246,21.670000076293945,1.4901912019073442,22.959999084472656,0.30022080613396573
118,2011-01-25,24.28000068664551,26.18000030517578,22.649999618530273,22.649999618530273,1725100.0,0.07196472828113043,-3.3312863478393147,2.762712960268991,63.59281959630902,69.4033967853788,-1.0290990218736518,-2.0046756903791767,-6.84456338151357,-9.757387486578109,66.8415161493526,3.530000686645508,1.8554610465540833,1.7570007324218793,-0.670560947853879,4.1845624126976375,0.5432198922840001,2.9707815725597584,-2.7900009155273473,59.488285667923805,-0.6219989709917968,1.2137808401378785,1,-0.4450006484985387,-2.1900005340576207,-7.135000467300419,-8.305000305175785,6.889999389648434,1,0.17009880741223293,-1.1408484757309822,22.649999618530273,-2.07143019332339,21.96999931335449,1.3333339220212246,21.670000076293945,0.17009880741223293
119,2011-01-26,25.989999771118164,26.459999084472656,24.0,24.709999084472656,1558000.0,0.07042829638028736,1.2162160768919488,0.7852759802946425,65.01726710479358,67.63184644809428,-2.712365153244601,-3.442235205331958,-8.306365589208013,-11.358349606270892,66.69116631304716,2.4599990844726562,1.7227258807106942,3.1819998741149895,0.5302350871467709,5.833764661083208,1.8561174806308784,4.507882267599101,-4.406199989318846,90.54327206662596,33.17421147272037,1.32588239348411,1,-2.015000343322754,-3.7350006103515625,-8.764999628067017,-10.014999389648438,4.760000228881836,2,0.12043097713273165,-3.3312863478393147,24.28000068664551,-1.1408484757309822,22.649999618530273,-2.07143019332339,21.96999931335449,0.12043097713273165
120,2011-01-27,26.07999992370605,26.84000015258789,25.5,26.36000061035156,719400.0,0.0034628762362629573,1.161290967625815,-0.21875041909493376,66.43518722924036,66.19710591778274,-2.6972241115728757,-3.2773313096601946,-8.147163835900418,-11.338001833063862,66.57487712152115,1.3400001525878906,1.555716615419243,3.0034999847412074,0.1652703801287423,5.8417295893536725,1.5843851824349748,4.42261478704744,-4.301152169799799,85.38461312739832,30.018854333167347,1.419114802306233,1,-1.9149999618530238,-3.3599996566772425,-8.587499856948849,-10.104999542236325,3.0799999237060582,3,0.17139567969443847,1.2162160768919488,25.989999771118164,-3.3312863478393147,24.28000068664551,-1.1408484757309822,22.649999618530273,0.17139567969443847
121,2011-01-28,24.56999969482422,26.04999923706055,24.25,26.0,1013900.0,-0.057898781951654876,1.3529420564475851,5.107131422810471,58.39267360801871,63.889728433097105,-1.1095090501352125,-1.5415720193965576,-6.395856742971809,-9.727549373192456,65.89783012104265,1.8299999237060511,1.307592648427626,1.2999998092651381,-1.379269463496481,3.9792690820267573,-0.03963482711567323,2.6396344456459495,-2.4874827969970674,53.09916557440748,-0.13733845486925134,1.33963463638081,1,-0.4049997329711914,-1.359999656677246,-6.777499437332153,-8.594999313354492,4.1399993896484375,4,0.3003663475693841,1.161290967625815,26.07999992370605,1.2162160768919488,25.989999771118164,-3.3312863478393147,24.28000068664551,0.3003663475693841
122,2011-01-31,25.739999771118164,25.84000015258789,24.61000061035156,24.809999465942386,668400.0,0.047619051315674676,1.176988282476384,-0.6503497249683862,61.04761759440104,61.83577075483087,-2.1356969891008433,-2.4588068798540696,-7.304689711695552,-10.791349645402851,65.10940238831209,1.2700004577636719,1.1989748181116653,2.2294999122619643,-0.42880563732889243,4.887805461852821,0.9003471374665359,3.5586526870573927,-3.372033878005368,73.74701094836185,23.58199572139425,1.3291527747954293,1,-1.5749998092651367,-2.5299997329711914,-7.37749981880188,-9.194999694824219,2.0400009155273473,0,0.16472415729683498,1.3529420564475851,24.56999969482422,1.161290967625815,26.07999992370605,1.2162160768919488,25.989999771118164,0.16472415729683498
123,2011-02-01,27.229999542236328,27.3700008392334,25.81999969482422,26.479999542236328,875000.0,0.0578865495092209,2.009703380257695,0.8064513482694436,64.15424884062958,61.24208599378555,-3.412339721160407,-3.680718330718449,-8.51404752138674,-12.16125571274814,64.35171440601057,1.6300010681152344,1.158050357853675,3.429499721527101,0.47758705627760634,6.381412386776596,1.9535433889023537,4.905456054151848,-4.593711593555028,95.84565987737506,49.48183498362176,1.4759563326247473,2,-2.799999237060547,-3.6949987411499023,-8.867499589920044,-10.684999465942383,-0.7199993133544886,1,0.07418290458031263,1.176988282476384,25.739999771118164,1.3529420564475851,24.56999969482422,1.161290967625815,26.07999992370605,0.07418290458031263
124,2011-02-02,27.190000534057614,27.6299991607666,26.03000068664551,27.479999542236328,624700.0,-0.001468931650794647,4.423739772216624,-0.38666534423828597,66.24434570342501,62.28263214305837,-3.027598650693026,-3.407450770370218,-8.188085114452424,-12.001453748757395,63.23451269348301,1.5999984741210902,1.124298393073822,3.1305006980895946,-0.05934176493551391,6.320343161114703,1.5355794665770404,4.725421929602149,-4.175015554132145,86.9822859184026,39.19003179169624,1.5949212315125552,2,-2.555001258850094,-3.375000953674313,-8.82750058174133,-10.645000457763668,0.2699985504150426,2,0.14637732490115507,2.009703380257695,27.229999542236328,1.176988282476384,25.739999771118164,1.3529420564475851,24.56999969482422,0.14637732490115507
125,2011-02-03,27.20000076293945,28.25,26.989999771118164,27.75,487300.0,0.0003677906835386491,-1.5979353468617272,1.8965555796715292,67.93327708510435,63.46373327767297,-2.4257706499502234,-3.285016995307231,-7.909011213054995,-11.889737922375039,61.93144455727098,1.260000228881836,1.079935666334059,2.94950084686279,-0.514695125852505,6.413696819578085,1.2174028605051426,4.681598833220438,-3.7235143649298656,73.75001907348624,23.238446318723348,1.7320979863576476,2,-2.0750007629394496,-2.870000839233395,-8.837500810623165,-10.655000686645504,-1.3700008392333984,3,0.13051467417227047,4.423739772216624,27.190000534057614,2.009703380257695,27.229999542236328,1.176988282476384,25.739999771118164,0.13051467417227047
126,2011-02-04,27.35000038146973,27.57999992370605,27.10000038146973,27.540000915527344,182800.0,0.005514691703047969,2.5555712539825355,0.3454559956720379,68.19853537351868,64.55733023727115,-1.9359468905546748,-3.2794576197796665,-7.75610841879838,-11.920703707406425,60.51368765611598,0.479999542236321,1.16474830503169,2.8940004348754904,-0.797933663689463,6.585934533440444,1.0480333855930155,4.739967484157965,-3.300692351221297,75.27473160875464,22.065568089373514,1.8459670492824765,2,-1.9000005722045934,-3.0150003433227575,-8.987500429153446,-10.805000305175785,-1.0699996948242188,4,0.06617913859952629,-1.5979353468617272,27.20000076293945,4.423739772216624,27.190000534057614,2.009703380257695,27.229999542236328,0.06617913859952629
127,2011-02-07,26.309999465942386,27.10000038146973,26.149999618530273,26.93000030517578,1620600.0,-0.0380256270940299,-1.021277070638827,3.263153139587454,61.636827147377105,64.33999774294537,-0.36003921990951326,-2.0790590438153806,-6.414531480381459,-10.770180510105224,58.78575996039712,1.2000007629394567,1.4284872450224917,1.684499549865727,-2.021759918336574,5.390759018068028,-0.16863018423542542,3.5376292839668793,-1.756608399323767,20.164597102086457,-33.01501079046315,1.8531297341011512,2,-0.18499946594238637,-1.9749994277954137,-7.947499513626102,-9.764999389648441,-0.36999893188477273,0,0.09122005576765613,2.5555712539825355,27.35000038146973,-1.5979353468617272,27.20000076293945,4.423739772216624,27.190000534057614,0.09122005576765613
128,2011-02-08,26.3799991607666,26.649999618530273,26.1200008392334,26.420000076293945,707600.0,0.0026605737835467824,1.1199951171875,0.06451751835820611,65.29517247944611,64.37087611790677,-0.11267673931543953,-2.0194723204504115,-6.181404354495953,-10.720943620432024,56.884592815821,0.529998779296875,1.7034624752183376,1.60649929046631,-2.1333195743756974,5.346318155308317,-0.2634101419546937,3.4764087228873137,-1.3830150221422173,15.765701908809671,-39.72717691100365,1.869909432421004,2,-0.12999916076660156,-1.9349994659423828,-8.00499939918518,-9.834999084472656,0.5600013732910121,1,0.05307056749118666,-1.021277070638827,26.309999465942386,2.5555712539825355,27.35000038146973,-1.5979353468617272,27.20000076293945,0.05307056749118666
129,2011-02-09,26.540000915527344,26.96999931335449,25.809999465942386,26.29999923706055,349600.0,0.0060652676213388546,1.1090935573141727,-5.999904634751008,74.2288571377058,65.2368394410696,-0.20836839792572093,-2.0863974732440695,-6.026946431381283,-10.760525895337109,54.823157800557,1.1599998474121023,1.9554716527996874,1.6395009994506822,-2.1617261731614654,5.44072817206283,-0.2611125868553934,3.5401145857567577,-1.1526548735378839,29.91808564775177,-30.32680971840176,1.9006135863060745,2,-0.29000091552734375,-1.830000877380371,-8.027500867843628,-9.995000839233398,1.0099983215332067,2,-0.0011303950870609203,1.1199951171875,26.3799991607666,-1.021277070638827,26.309999465942386,2.5555712539825355,27.35000038146973,-0.0011303950870609203
130,2011-02-10,26.170000076293945,27.20000076293945,25.899999618530273,27.059999465942386,585400.0,-0.01394125193932938,1.222220410878071,-3.708304855757838,70.75098627990975,66.60998529350194,0.19639451411432063,-1.5958044040668753,-5.33546620313075,-10.280774545973673,52.573880246752836,1.3000011444091761,2.0365403186941755,1.1410001754760728,-2.6488587242798936,4.930859075232039,-0.7539292744019086,3.035929625354054,-0.4391355593432209,20.33901227383904,-43.03238217116208,1.8949294498779827,2,0.26000022888183594,-1.3000001907348633,-6.822499990463257,-8.84000015258789,1.6800003051757848,3,0.04929304564073167,1.1090935573141727,26.540000915527344,1.1199951171875,26.3799991607666,-1.021277070638827,26.309999465942386,0.04929304564073167
131,2011-02-11,25.270000457763672,26.6200008392334,25.20000076293945,26.11000061035156,1321800.0,-0.034390508823327726,-1.897960693029597,0.9438210434275643,62.6692471821881,66.7901663588116,1.3478748889202272,-0.5723578627205796,-4.139738857378102,-9.27226958591877,50.42742422887808,1.4200000762939489,1.9531477601952254,0.14400053024291992,-3.561122381928044,3.849123442413884,-1.708560925842562,1.9965619863284019,2.979999542236328,3.499984741211115,-58.966984004271,1.8525614560854822,2,1.4549999237060547,-0.40000057220458984,-5.49750018119812,-7.515000343322754,1.9499988555908168,4,0.022160643284449666,1.222220410878071,26.170000076293945,1.1090935573141727,26.540000915527344,1.1199951171875,26.3799991607666,0.022160643284449666
132,2011-02-14,25.440000534057614,25.95000076293945,25.0,25.95000076293945,1661400.0,0.006727347574768672,2.725491516042277,0.6071430193323398,56.531529886731825,65.9431975861563,1.2637405237146808,-0.6122951095503701,-4.02914980665647,-9.326405053019869,48.33006722624962,0.9500007629394496,1.8487263530560725,0.21150054931640128,-3.4037440242463646,3.826745122879167,-1.5961217374649799,2.0191228360977824,2.7489994812011744,20.00001733952688,-41.073904292799014,1.8076222867813825,2,1.1849994659423864,-0.5700006484985316,-5.465000629425045,-7.5850009918212855,1.6299991607666051,0,0.03301887322932062,-1.897960693029597,25.270000457763672,1.222220410878071,26.170000076293945,1.1090935573141727,26.540000915527344,0.03301887322932062
133,2011-02-15,25.01000022888184,26.190000534057614,24.20000076293945,24.71999931335449,1819600.0,-0.016902527364341613,-1.9924853219982,-0.568628990938242,43.55263653224048,63.421896567135796,1.5038647091070914,-0.07343481566267585,-3.387405780267617,-8.778990197409296,45.74945258711784,1.989999771118164,1.9245692582839027,-0.2899997711181612,-3.823610208948864,3.2436106667125415,-2.0568049900335126,1.4768054477971901,3.051439785766597,26.999982198079664,-29.092691901515963,1.7668052189153511,2,1.215000152587887,-0.14000034332275746,-4.820000648498539,-7.155000686645511,3.289999008178711,1,0.03718513781146626,2.725491516042277,25.440000534057614,-1.897960693029597,25.270000457763672,1.222220410878071,26.170000076293945,0.03718513781146626
134,2011-02-16,26.93000030517578,27.79999923706055,25.40999984741211,25.46999931335449,3625200.0,0.07676929463106141,-2.025315829183647,5.034470284917413,54.506893860219925,61.93007620881531,-0.5105887986001143,-1.7715930748973392,-5.062538291804948,-10.572731777766798,44.60498870569136,2.789999008178711,1.9270070069294611,1.4315002441406257,-1.9929832490142694,4.855983737295521,-0.28074150243682183,3.1437419907180733,0.8997533543701159,75.83335276004055,22.47738550986537,1.712241746577447,2,-0.9300003051757812,-2.060000419616699,-6.482500791549683,-8.890000820159909,0.9499988555908203,2,0.00037134158070961654,-1.9924853219982,25.01000022888184,2.725491516042277,25.440000534057614,-1.897960693029597,25.270000457763672,0.00037134158070961654
135,2011-02-17,27.309999465942386,27.649999618530273,26.70000076293945,27.29999923706055,1294100.0,0.014110625936144983,1.753617739987157,0.006849467183827768,66.50602044171893,61.74201899417089,-0.9759782905357781,-1.7996625970673001,-5.202067972285935,-10.823459975025393,44.85217747576693,0.9499988555908239,1.769322730996386,1.5294994354248068,-1.4700550044978407,4.529053875347454,0.02972221546348308,3.0292766553861306,-3.109998703002937,86.38888947757701,31.637224466979312,1.499777219961323,2,-1.3099994659423864,-2.4399995803833043,-6.317499637603763,-9.119999408721927,1.3800010681152273,3,0.008787981538317613,-2.025315829183647,26.93000030517578,-1.9924853219982,25.01000022888184,2.725491516042277,25.440000534057614,0.008787981538317613
136,2011-02-18,29.29999923706055,30.739999771118164,27.40999984741211,27.6200008392334,2766000.0,0.07286707469913511,-2.171427922670651,167.99599465954643,69.5175391356742,62.61765365953723,-2.9729156131607155,-3.3859607384303345,-6.990248818988665,-12.677052814751704,45.4518197857652,3.4300003051757777,1.6340101545442458,3.1529992103576703,0.3276322947886037,5.978366125926737,1.7403157525731352,4.565682668142205,-5.030998497009286,77.98163987094196,24.57389556263881,1.412683457784534,2,-1.8299989700317418,-3.1849994659423864,-7.972499370574955,-10.854999065399173,1.9900016784667933,4,-0.049488016837787696,1.753617739987157,27.309999465942386,-2.025315829183647,26.93000030517578,-1.9924853219982,25.01000022888184,-0.049488016837787696
137,2011-02-22,29.45000076293945,31.78000068664551,28.29999923706055,28.8799991607666,2040900.0,0.005119506135998986,-3.023119692090259,0.33928699152931757,64.26735527322882,62.50345174773531,-2.9398208082638213,-3.1625481962435344,-6.954771441875057,-12.687432307178739,46.19668343385855,3.480001449584961,1.4807249593736387,2.9630006790161083,0.2763233056093526,5.649678052422864,1.6196619923127322,4.306339365719484,-4.92216006164551,69.26121441744206,20.344939395384657,1.3433386867033779,2,-1.460000038146969,-2.8150005340576136,-7.800001144409176,-11.005000591278073,1.929998397827152,1,-0.07572160922967597,-2.171427922670651,29.29999923706055,1.753617739987157,27.309999465942386,-2.025315829183647,26.93000030517578,-0.07572160922967597
138,2011-02-23,28.40999984741211,30.09000015258789,27.809999465942386,29.899999618530273,1330900.0,-0.03531412185347382,1.4385023138066442,-2.6140273385869093,56.94760072826794,60.583312146686666,-1.767447962011481,-1.8944006340536603,-5.763987498627259,-11.509884700968726,45.29581456054288,2.2800006866455043,1.2792842233093324,1.7164998054504395,-0.8896005203673809,4.32260013126826,0.41344964254152927,3.0195499683593496,-3.4470295469970758,47.09575517671416,2.8708717392792735,1.3030501629089104,2,-0.4199991226196289,-1.7749996185302734,-6.327499866485596,-9.964999675750732,1.5599994659423793,2,-0.0471664962965479,-3.023119692090259,29.45000076293945,-2.171427922670651,29.29999923706055,1.753617739987157,27.309999465942386,-0.0471664962965479
139,2011-02-24,29.1200008392334,29.290000915527344,28.10000038146973,28.3700008392334,901800.0,0.024991235326809136,1.1834869127904266,-0.5033557820194601,60.12657705754621,59.4028222330907,-2.3166047677553365,-2.4853097942556914,-6.276707030859043,-12.07633495438106,44.25633755672072,1.1900005340576136,1.2480292123826864,2.2700007438659675,-0.5271407657487188,5.067142253480654,0.8714299890586261,3.668571498673309,-3.748008715644538,47.637797492887806,6.852383297071732,1.3985707548073432,2,-1.130000114440918,-2.4850006103515625,-6.910000801086426,-10.675000667572021,1.4699993133544922,3,-0.02815939486746366,1.4385023138066442,28.40999984741211,-3.023119692090259,29.45000076293945,-2.171427922670651,29.29999923706055,-0.02815939486746366
140,2011-02-25,30.54999923706055,30.809999465942386,29.35000038146973,29.540000915527344,1150600.0,0.049107086422213175,-1.1007190295845104,1.3466644287109422,64.8698775698899,59.64733672061314,-3.419565892345048,-3.7558194716943127,-7.484548782267712,-13.352850227514239,43.20980935812063,1.689998626708988,1.2121687609200578,3.4764991760253956,0.2561019576703565,6.696896394380435,1.866300566847876,5.086697785202915,-4.793526599688292,71.85351914484457,33.96716301815838,1.61019860917752,2,-2.55999851226807,-3.9149990081787145,-8.129999160766605,-12.104999065399173,0.5799999237060511,4,-0.08739771335427537,1.1834869127904266,29.1200008392334,1.4385023138066442,28.40999984741211,-3.023119692090259,29.45000076293945,-0.08739771335427537
141,2011-02-28,31.95000076293945,32.360000610351555,30.5,31.45000076293945,2340300.0,0.04582656500300475,1.8181833945033712,0.49505032764904555,75.35970744851922,61.73935644970062,-4.215685372976555,-4.82179743443357,-8.628649976740796,-14.58966949712823,43.6759769235027,1.8600006103515554,1.1195948686384298,4.507500648498532,0.8353701645557692,8.179631132441294,2.6714354065271486,6.343565890469915,-5.832116442610797,90.98901660902008,48.75996264969382,1.8360652419713814,2,-3.670000076293949,-4.95000076293945,-9.787500858306881,-13.505000591278073,0.03999900817871449,0,-0.1020344335222454,-1.1007190295845104,30.54999923706055,1.1834869127904266,29.1200008392334,1.4385023138066442,28.40999984741211,-0.1020344335222454
142,2011-03-01,29.979999542236328,33.86999893188477,29.82999992370605,32.110000610351555,2069000.0,-0.06165887867483977,-2.3251016467559467,-4.2600021362304545,63.82487969572679,63.99182791231022,-1.7142298084558654,-2.653927388658115,-6.423910091446761,-12.468200878678015,44.2879863972559,4.039999008178722,1.0609172028622176,2.3254994392395005,-1.4215862186756034,6.0725850971546045,0.4519566102819468,4.199042268197054,-3.362745918705844,35.808585272812174,-9.364402675092677,1.8735428289575522,3,-0.3400001525878871,-2.0450000762939418,-7.81749963760376,-11.534999370574951,3.279998779296868,1,0.043695843672227674,1.8181833945033712,31.95000076293945,-1.1007190295845104,30.54999923706055,1.1834869127904266,29.1200008392334,0.043695843672227674
143,2011-03-02,29.25,30.709999084472656,29.01000022888184,30.0,1435900.0,-0.02434955148040918,-1.7642268101985916,0.35211249948510687,59.970560314023345,64.59890196273281,-0.35708807643804974,-1.8602090289394937,-5.452176228820093,-11.579541493101974,44.079692936459224,1.6999988555908168,1.1687922762520415,1.4944998741149895,-2.3128196971598776,5.301819445389857,-0.409159911522444,3.398159659752423,-1.9074718456340882,19.930674305759556,-26.04951070613131,1.9036597856374338,3,1.0349998474121094,-0.9900007247924769,-7.087500095367432,-10.804999828338623,3.6899986267089844,2,0.07282048412877273,-2.3251016467559467,29.979999542236328,1.8181833945033712,31.95000076293945,-1.1007190295845104,30.54999923706055,0.07282048412877273
144,2011-03-03,31.170000076293945,31.690000534057614,29.46999931335449,30.540000915527344,1790900.0,0.06564102824936557,1.6586839751884905,-0.8399988810221354,66.51254604280678,64.59962702952035,-1.8018814177890263,-3.654096776570281,-7.1189439520236455,-13.33018198914591,43.852193177034394,2.4400005340576136,1.4317019133872506,3.2154999732971206,-0.8730331908941338,7.304033137488375,1.1712333912014934,5.259766555392748,-3.174724844176147,44.44445316574814,-4.581745260408795,2.0442665820956267,3,-0.5300006866455043,-2.235000610351559,-8.207499980926514,-11.924999713897705,1.4499988555908274,3,-0.0384985806866297,-1.7642268101985916,29.25,-2.3251016467559467,29.979999542236328,1.8181833945033712,31.95000076293945,-0.0384985806866297
145,2011-03-04,30.75,31.770000457763672,30.38999938964844,31.5,1226700.0,-0.013474497121139684,1.1395350212617417,-1.1904777763312857,68.69030754883127,64.50771240876003,-0.9416230651596713,-3.114168239291736,-6.466325494086426,-12.742662951413184,43.403499921466896,1.3800010681152308,1.892412299203123,2.617999935150145,-1.637446531763004,6.873446402063294,0.4902767016935705,4.74572316860672,-2.1672523979055036,35.80247398097115,-18.198337448972786,2.127723233456575,3,0.08999919891358132,-1.7150001525878906,-7.635000705718994,-11.365000247955322,1.4599990844726562,4,-0.0052032470703125,1.6586839751884905,31.170000076293945,-1.7642268101985916,29.25,-2.3251016467559467,29.979999542236328,-0.0052032470703125
146,2011-03-07,29.15999984741211,31.709999084472656,28.15999984741211,31.709999084472656,2471600.0,-0.05170732203537853,1.7843139601506133,3.399998982747396,61.56715935478969,64.20769064004458,0.7000471848295184,-1.4562789802266423,-4.68962473452909,-10.996680712305007,42.32255034045374,3.549999237060547,2.0946954458043088,0.9374998092651374,-3.3249030749610355,5.19990269349131,-1.1937016328479473,3.068701251378222,4.709999084472663,17.513137659151713,-39.103612811699136,2.131201442113086,3,1.679999351501472,-0.125,-5.717499732971191,-9.584999561309814,1.8600006103515625,0,0.06755827584578422,1.1395350212617417,30.75,1.6586839751884905,31.170000076293945,-1.7642268101985916,29.25,0.06755827584578422
147,2011-03-08,28.709999084472656,29.790000915527344,28.40999984741211,29.01000022888184,1274200.0,-0.015432125010089504,-2.0666703400804054,0.11764754281064126,61.490676680915705,64.71247685700544,1.1555591892215453,-0.8614228562394644,-4.049144988273227,-10.388058582254597,42.233032572814636,1.3800010681152344,2.16120218160415,0.3674990653991692,-3.8023266061675827,4.537324736965925,-1.7174137703842085,2.452411901182547,5.045799865722664,15.235433353762918,-43.26346289710058,2.0849128357833777,3,2.275000572204597,0.3250007629394531,-5.022499084472656,-9.134998798370361,2.8300018310546875,1,0.11424593490911827,1.7843139601506133,29.15999984741211,1.1395350212617417,30.75,1.6586839751884905,31.170000076293945,0.11424593490911827
148,2011-03-09,27.78000068664551,29.649999618530273,27.57999992370605,29.29999923706055,1095000.0,-0.03239283968943485,-1.1562495964268882,5.066642507009419,52.8127076103198,63.8998246962025,2.2202804548559065,0.1885025278868362,-2.9390931967558878,-9.30451372786262,41.96501842830346,2.0699996948242223,2.009947035195978,-0.6324994087219196,-4.709582080642978,3.4445832631991387,-2.671040744682447,1.4060419272386078,5.863882281494146,4.773287289913024,-49.40414515825393,2.0385413359605282,3,2.944998741149899,1.254999160766598,-4.092500686645511,-8.205000400543216,4.420000076293935,2,0.19726412884942968,-2.0666703400804054,28.709999084472656,1.7843139601506133,29.15999984741211,1.1395350212617417,30.75,0.19726412884942968
149,2011-03-10,26.51000022888184,27.440000534057614,25.31999969482422,26.34000015258789,1860000.0,-0.04571635804077534,1.0886700710792527,-0.11184226211763817,47.50000298023153,61.969838630684905,3.4432079574723637,1.5348317933424305,-1.502985968464511,-7.883439868445858,41.05022624239315,2.4600009918212926,1.8906269725854052,-1.9009998321533175,-5.98100427878121,2.1790046144745716,-3.941002055467262,0.13900239116062707,6.891327417480472,18.449618500747324,-30.345716869984418,2.0400022233139445,3,3.0849990844726562,2.52499961853027,-2.527499675750736,-6.669999599456791,5.829999923706051,3,0.24254991860852027,-1.1562495964268882,27.78000068664551,-2.0666703400804054,28.709999084472656,1.7843139601506133,29.15999984741211,0.24254991860852027
150,2011-03-11,27.459999084472656,27.6299991607666,26.1299991607666,26.18000030517578,774500.0,0.03583549028248667,-1.1739113608783749,7.5294012049948496,43.85026806147881,58.46878980990263,2.24486979843034,0.7235272599895559,-2.285954089881116,-8.680097546033842,40.00988184053046,1.5,1.9311974805632524,-1.0155009269714341,-4.985644485429759,2.9546426314868874,-3.0005727062005967,0.9695708522577284,5.456448884797368,33.48982150319384,-11.133895040186701,1.9850717792291612,3,2.1350002288818395,1.5750007629394531,-3.234999656677246,-7.489999294281006,4.280000686645508,4,0.18790968752543957,1.0886700710792527,26.51000022888184,-1.1562495964268882,27.78000068664551,-2.0666703400804054,28.709999084472656,0.18790968752543957
151,2011-03-14,25.82999992370605,26.75,24.8700008392334,26.479999542236328,1910100.0,-0.05935903915190932,2.159661037052234,-0.5078126862646953,38.990265445143706,55.7093882265045,3.2580734613796665,2.5272022495315127,-0.5040987905943446,-6.902603091779984,39.457605672878,2.589998245239258,1.8339018474799254,-2.67350006103516,-6.555372988281878,1.2083728662115618,-4.614436524658519,-0.7325635974118008,6.630661149097225,19.51217621109845,-21.08646920275254,1.9409364636233604,3,2.490000724792484,3.2049999237060582,-1.1024999618530238,-5.5499997138977015,5.620000839233398,0,0.24699958109218656,-1.1739113608783749,27.459999084472656,1.0886700710792527,26.51000022888184,-1.1562495964268882,27.78000068664551,0.24699958109218656
152,2011-03-15,26.28000068664551,26.45000076293945,24.31999969482422,25.0,1323800.0,0.017421632375866247,1.629629586023152,-1.9692329813050327,43.280759906931024,53.8549659590498,2.4898698457792747,2.259188619997847,-0.8012981293126558,-7.202431473219239,38.99270805705315,2.130001068115231,1.5430473737191335,-2.2654993057250934,-6.0240290572470165,1.4930304457968298,-4.144764181486053,-0.3862344299641336,5.573407567472174,36.77300224909693,-2.879718493641306,1.8792648757609614,3,1.764999389648434,2.754999160766598,-1.3875007629394567,-6.000000476837162,7.280000686645504,1,0.18036528338170266,2.159661037052234,25.82999992370605,-1.1739113608783749,27.459999084472656,1.0886700710792527,26.51000022888184,0.18036528338170266
153,2011-03-16,25.940000534057614,27.1200008392334,25.38999938964844,26.270000457763672,1121800.0,-0.012937600597578092,-1.4195787033517335,-0.25781230209406114,39.72868088109651,50.878980941082,2.5825529629063695,2.816856107134736,-0.3254159101734402,-6.713509804236413,39.44469970447025,1.7300014495849574,0.9490055348442858,-2.651999473571781,-6.245757712031672,0.9417587648881138,-4.4488785928017265,-0.8551203543418353,5.160066864130723,48.94263143852707,9.874488098757872,1.796879119229947,3,2.1049995422363317,3.0949993133544957,-0.7100005149841273,-5.660000324249264,7.519998550415043,2,0.21588281673769738,1.629629586023152,26.28000068664551,2.159661037052234,25.82999992370605,-1.1739113608783749,27.459999084472656,0.21588281673769738
154,2011-03-17,26.940000534057614,27.95000076293945,26.1200008392334,26.59000015258789,1765700.0,0.03855050036283014,-1.8372113654408806,-1.0606074617807482,38.00664973921285,47.46968562890218,1.0274770451327662,1.9158714374336299,-1.1938101541758392,-7.558538826657806,39.15992317022969,2.010000228881836,0.61368382085913,-1.6524994850158734,-5.245286735015629,1.9402877649838821,-3.448893110015753,0.14389413998400613,3.48206009379431,72.17631042168678,35.71631875248825,1.7963936249998782,3,1.0749988555908239,2.0949993133544957,-1.5925006866455043,-6.660000324249264,6.519998550415043,3,0.1952487054420109,-1.4195787033517335,25.940000534057614,1.629629586023152,26.28000068664551,2.159661037052234,25.82999992370605,0.1952487054420109
155,2011-03-18,27.54999923706055,27.79999923706055,27.28000068664551,27.739999771118164,1128800.0,0.02264286157796369,2.354835137113915,-0.5428580770676953,34.57222284789927,44.47024823924769,-0.09406997776419246,1.3963672924625357,-1.706567354834032,-8.009084828750073,38.85975695821778,0.8599987030029368,0.3806923671854108,-1.0545007705688434,-4.630817349045788,2.521815807908105,-2.8426590598073176,0.7336575186696308,2.2618552974886015,88.98067746061056,56.96373448397075,1.7881582892384738,3,-0.4949989318847692,1.485000610351559,-2.069999217987064,-7.269999027252201,6.630001068115231,4,0.17386573677591177,-1.8372113654408806,26.940000534057614,-1.4195787033517335,25.940000534057614,1.629629586023152,26.28000068664551,0.17386573677591177
156,2011-03-21,27.85000038146973,28.32999992370605,27.61000061035156,27.979999542236328,1071800.0,0.010889334036917608,-1.3606585056985796,0.6842041861165428,41.54090763447078,42.25360723408714,-0.6698815581604372,1.0352435315922115,-1.8993227589852033,-8.144832939095135,37.35825949111173,0.7800006866455007,-0.16111332918288213,-0.6819996833801234,-4.257740076457306,2.893740709697063,-2.469869879918715,1.105870513158468,1.4126686691069281,88.02993728580992,54.15896004914789,1.787870196538593,3,-0.865000724792484,1.1849994659423793,-2.2000002861022985,-7.5700001716613805,5.569997787475575,0,0.13967681638656937,2.354835137113915,27.54999923706055,-1.8372113654408806,26.940000534057614,-1.4195787033517335,25.940000534057614,0.13967681638656937
157,2011-03-22,27.21999931335449,27.93000030517578,27.020000457763672,27.61000061035156,812100.0,-0.02262122296179281,-1.3037999744077158,3.000029344014637,41.87349590133831,41.03813926642253,-0.3056011304388413,1.5701129929765933,-1.1568693183117702,-7.360398647596785,35.326724934952686,0.9099998474121094,-0.7614547658797228,-1.2005006790161161,-4.79473853310019,2.3937371750679617,-2.997619606058155,0.5966182480259228,1.548402801646926,62.24488405722815,25.511297789665896,1.7971189270420385,3,-0.8949995040893519,1.8150005340576207,-1.4224991798400843,-6.939999103546139,5.85000038146973,1,0.1554004980268191,-1.3606585056985796,27.85000038146973,2.354835137113915,27.54999923706055,-1.8372113654408806,26.940000534057614,0.1554004980268191
158,2011-03-23,27.06999969482422,27.459999084472656,26.420000076293945,27.149999618530273,802200.0,-0.005510640055625515,1.9714305955569604,0.20512732732439,30.87686266750913,39.19112367612004,-0.2982731414022197,1.7018295675631485,-0.9099607721255474,-7.061976398016348,33.50924088108987,1.039999008178711,-1.1757291154151233,-1.2835002899169936,-4.928166272761793,2.3611656929278055,-3.105833281339393,0.538832701505406,1.2600002288818324,42.98639136393615,6.929589327287644,1.8223329914224,3,-0.744999885559082,1.9650001525878906,-1.3224997520446777,-6.6449995040893555,6.3300018310546875,2,0.23974886411645158,-1.3037999744077158,27.21999931335449,-1.3606585056985796,27.85000038146973,2.354835137113915,27.54999923706055,0.23974886411645158
159,2011-03-24,28.29999923706055,28.399999618530273,27.3799991607666,28.20000076293945,1300600.0,0.045437737573063464,5.800020345103824,-1.2499821185896032,39.37553763085112,38.693931406050304,-1.3942829038748847,0.42925590120995594,-2.04545862418167,-8.134894106004008,31.76489320698368,1.3299999237060547,-1.5522485157310655,-0.01250066757201651,-3.639265841854396,3.614264506710363,-1.8258832547132045,1.8008819195691714,-3.9799995422363317,94.94947451569728,56.42903508149874,1.813382587141189,3,-1.9399995803833043,0.7950000762939453,-2.752499103546146,-7.594999313354496,4.740001678466793,3,0.18233215500072442,1.9714305955569604,27.06999969482422,-1.3037999744077158,27.21999931335449,-1.3606585056985796,27.85000038146973,0.18233215500072442
160,2011-03-25,27.8799991607666,28.690000534057614,27.79999923706055,28.6299991607666,529900.0,-0.014840992495290695,1.045973533977007,-7.500114442663692,43.82238973507552,39.23083410493161,-1.0151995816994237,0.6735008607308046,-1.5209937190119405,-7.5506761752485225,29.490425287754483,0.8900012969970632,-1.7096175705275627,-0.29900074005126953,-3.7722967736269304,3.1742952935243913,-2.0356487568391017,1.4376472767365627,-3.478399467468261,64.31712731507555,22.183540516889963,1.7366480167878304,3,-1.3749990463256836,1.2150001525878942,-2.4449992179870605,-6.864999294281006,3.920000076293949,4,0.20014347531108845,5.800020345103824,28.29999923706055,1.9714305955569604,27.06999969482422,-1.3037999744077158,27.21999931335449,0.20014347531108845
161,2011-03-28,28.690000534057614,29.229999542236328,27.459999084472656,28.25,1904900.0,0.029053134780250067,1.3289501918016555,-0.5866673787434848,49.90672317305968,39.96705224561257,-1.5386517091371168,-0.4145059774508404,-2.206259884773928,-8.199343363783186,26.770808443230898,1.7700004577636719,-1.6503263091495128,0.6740006446838329,-2.328183627527359,3.676184916895025,-0.8270914914217649,2.1750927807894307,-4.116864807128902,80.7829497932799,33.790913268763234,1.5010921361055962,3,-1.3800010681152308,0.4049987792968821,-3.2550005912780726,-6.860000610351559,3.1199989318847727,0,0.19135586158672413,1.045973533977007,27.8799991607666,5.800020345103824,28.29999923706055,1.9714305955569604,27.06999969482422,0.19135586158672413
162,2011-03-29,31.290000915527344,31.68000030517578,28.459999084472656,28.459999084472656,3422600.0,0.09062392237962125,-1.2756177648853975,6.43181453657992,64.16464835129813,42.68215974230164,-3.747317790159755,-3.068664309128156,-4.650675315402083,-10.627160631808884,23.92911341725038,3.220001220703125,-1.524170103933912,3.208500957489015,-0.022541153148694093,6.439543068126724,1.5929799021701605,4.82402201280787,-6.437453359680177,92.58556325706961,38.59032324668489,1.6155210553188546,3,-2.390000343322754,-2.195001602172848,-4.497500896453857,-8.055001258850098,-0.29000091552734375,1,0.06807277696054559,1.3289501918016555,28.690000534057614,1.045973533977007,27.8799991607666,5.800020345103824,28.29999923706055,0.06807277696054559
163,2011-03-30,31.3799991607666,32.549999237060554,30.6200008392334,31.76000022888184,2708400.0,0.002876262147841535,-1.0315797081953926,-0.13427590892180405,71.72167408394505,46.42827355838299,-3.3352373341589114,-3.152538796203576,-4.586960219905421,-10.547973549083757,21.748687177874412,1.9299983978271555,-1.139509726920295,3.191999244689942,-0.3286501315498498,6.712648620929734,1.431674556570048,4.952323932809836,-5.981255384973146,77.369437929822,18.09808862591438,1.760324688119895,3,-1.894999504089352,-2.284999847412106,-4.067498683929443,-7.089999198913574,-0.4799995422363281,2,0.05385597766906791,-1.2756177648853975,31.290000915527344,1.3289501918016555,28.690000534057614,1.045973533977007,27.8799991607666,0.05385597766906791
164,2011-03-31,29.96999931335449,31.11000061035156,29.81999969482422,30.670000076293945,15714900.0,-0.044933074732997125,-1.5800018310546804,1.8421020930582666,60.75407117597435,49.337367817057995,-1.6206623633299344,-1.9363259411695033,-3.0164745789368865,-8.975269851169625,19.021493156638954,1.5599994659423828,-0.8840416582816069,1.8419994354247997,-1.5010944341672463,5.185093305016846,0.1704525006287767,3.5135463702208227,-3.8561299914343223,49.31238022862688,-12.674047821595188,1.6715469347960221,3,-0.484999656677239,-0.8749999999999929,-2.6574988365173304,-5.079998970031735,1.0500011444091832,3,0.11444785756121201,-1.0315797081953926,31.3799991607666,-1.2756177648853975,31.290000915527344,1.3289501918016555,28.690000534057614,0.11444785756121201
165,2011-04-01,30.59000015258789,30.739999771118164,29.96999931335449,30.35000038146973,3383300.0,0.02068738249710722,1.8518587852992732,-0.34285644219921824,72.32645143213045,52.75798379457574,-1.9714043354908206,-2.707756237950875,-3.4238894050419617,-9.424116336942717,16.127428024299526,0.7700004577636754,-0.49206440257699313,2.4700002670288086,-0.8473415560837338,5.787342090141351,0.8113293554725374,4.12867117858508,-3.8325178391536845,61.493142913244405,-5.623674245694069,1.6586709115562708,4,-1.105000495910641,-1.4950008392333949,-3.2774996757507324,-5.699999809265137,-0.4699993133544922,4,0.08009155772208087,-1.5800018310546804,29.96999931335449,-1.0315797081953926,31.3799991607666,-1.2756177648853975,31.290000915527344,0.08009155772208087
166,2011-04-04,31.1299991607666,31.26000022888184,30.06999969482422,30.8799991607666,1895600.0,0.017652795210366445,3.666649213876413,1.0416676600783756,72.55813243777244,56.16738785417954,-2.2319162411817253,-3.2597285495987265,-3.7503158531002043,-9.785847924668495,14.892969913145947,1.1900005340576207,-0.10081510320737763,2.9114993095397956,-0.6442830979696517,6.467281717049243,1.133608105785072,4.689390513294519,-3.7932651549697596,65.28117302402875,-5.439548341858384,1.7778912037547234,4,-1.644999504089352,-2.034999847412106,-3.8174986839294434,-6.239998817443848,-2.1299991607666016,0,0.021522649995389553,1.8518587852992732,30.59000015258789,-1.5800018310546804,29.96999931335449,-1.0315797081953926,31.3799991607666,0.021522649995389553
167,2011-04-05,31.989999771118164,32.40999984741211,30.60000038146973,31.3700008392334,2591400.0,0.02762610451449765,1.4794528780079903,2.4799957275390625,76.84116677605287,61.27453275512884,-2.619616899389623,-4.07007529800056,-4.40426901375325,-10.455820624106867,13.745911914345388,1.8099994659423793,0.34769080482348613,3.6074998855590827,-0.3262077652488884,7.541207536367054,1.6406460601550954,5.57435371096307,-4.1319392421949495,79.48719561016281,5.7633555256688425,1.9668538254039858,4,-2.0250005722045863,-2.8950004577636683,-4.349999427795414,-6.809999465942386,-2.1499996185302734,1,-0.005626767941970701,3.666649213876413,31.1299991607666,1.8518587852992732,30.59000015258789,-1.5800018310546804,29.96999931335449,-0.005626767941970701
168,2011-04-06,33.259998321533196,33.75,32.049999237060554,32.68000030517578,4436300.0,0.039699861191047514,1.179486238980783,0.9354822831617627,77.3830083650632,65.49758505893018,-3.2622899929269096,-5.173736258355948,-5.5017622141221665,-11.519132194089082,13.286639709693018,1.760000228881836,0.697309296195094,4.603498554229731,0.12131787152534912,9.085679236934112,2.36240821287754,6.844588895581921,-4.9327439217962485,87.53176487489135,13.049867882992189,2.24109034135219,4,-2.654998779296868,-4.224998474121087,-4.472498893737782,-7.32499885559081,-3.899997711181637,2,-0.06794944183956941,1.4794528780079903,31.989999771118164,3.666649213876413,31.1299991607666,1.8518587852992732,30.59000015258789,-0.06794944183956941
169,2011-04-07,32.939998626708984,33.810001373291016,32.25,33.650001525878906,1527100.0,-0.009621157876518516,2.0291212515138386,-1.2241471162763315,73.95555284288193,68.8457142931309,-2.4751813351110243,-4.582252421412786,-5.06454572260369,-10.99156928905937,14.199557837415405,1.5600013732910156,1.1171225498384558,3.96199893951416,-0.7864277402946556,8.710425619322972,1.5877855996097523,6.336212279418568,-3.962014754940469,77.34369062821774,4.501813537770644,2.374213339904406,4,-2.3049983978271484,-3.874998092651367,-3.66749906539917,-7.004999160766598,-5.279998779296875,3,-0.0619307557142581,1.179486238980783,33.259998321533196,1.4794528780079903,31.989999771118164,3.666649213876413,31.1299991607666,-0.0619307557142581
170,2011-04-08,32.61999893188477,34.799999237060554,32.18000030517578,34.40999984741211,7956600.0,-0.00971462380586574,1.0389099167297444,2.5211177554627753,71.16237428548462,71.20745330562255,-1.5780532761181547,-4.064232949203827,-4.63153231689061,-10.466314685298244,15.189488911833775,2.6199989318847727,1.7144508985905063,3.3839992523193416,-1.5732802102257395,8.341278714864423,0.9053595210468011,5.862638983591882,-2.965532609903107,53.91119416165776,-16.306850748068697,2.47863973127254,4,-0.9899997711181676,-3.0599994659423864,-2.832499504089359,-6.684999465942386,-4.859998703002933,4,-0.04904961761225457,2.0291212515138386,32.939998626708984,1.179486238980783,33.259998321533196,1.4794528780079903,31.989999771118164,-0.04904961761225457
171,2011-04-11,32.209999084472656,33.84000015258789,31.899999618530273,33.5,2965700.0,-0.01256897182210992,-1.0314143340756348,0.72067053392948,72.57918994107243,72.14240237115303,-0.6886513963986047,-3.3220769870628253,-4.062273626499344,-9.849124878610148,16.846238948870806,1.9400005340576172,2.151546784023484,2.6549994468688958,-2.199473522309958,7.50947241604775,0.22776296227946702,5.0822359314583245,-1.7322474960783687,38.33331289744944,-31.53449563701016,2.4272364845894274,4,0.10000038146972656,-2.64999961853027,-2.272499561309811,-6.2499999999999964,-3.4899997711181676,0,-0.06488662852048244,1.0389099167297444,32.61999893188477,2.0291212515138386,32.939998626708984,1.179486238980783,33.259998321533196,-0.06488662852048244
172,2011-04-12,31.020000457763672,32.11999893188477,30.79999923706055,31.79999923706055,1830300.0,-0.036945006536266645,-1.1639317607624569,0.6046497873825308,66.33582282634761,71.5439744536422,0.5129635534557266,-1.8538076052589716,-2.761278842623618,-8.456113957858705,18.589430161081292,1.4099998474121058,2.556414031286746,1.2280008316040032,-3.411311537432475,5.867313200640478,-1.0916553529142377,3.5476570161222405,3.779998779296882,5.500030517578032,-64.96866633846942,2.3196561845182377,4,1.289999008178711,-1.4600009918212855,-1.0825009346008265,-4.785000801086422,-2.700000762939453,1,-0.06511929168131614,-1.0314143340756348,32.209999084472656,1.0389099167297444,32.61999893188477,2.0291212515138386,32.939998626708984,-0.06511929168131614
173,2011-04-13,31.540000915527344,31.899999618530273,31.04999923706055,31.709999084472656,994100.0,0.01676339297517737,2.0909147656732125,0.21794671153018408,64.2355116891336,71.93080117732657,0.020166925279557546,-2.0372077601568606,-3.209986687215114,-8.769614029116187,20.092066475463994,0.8799991607666016,2.8697340188161817,1.468001270294188,-2.8578062968192057,5.793808837407582,-0.6949025132625053,3.630905053850885,3.179998321533212,18.500041961669815,-46.85314920790848,2.1629037835566964,4,0.8449983596801758,-1.9800014495849574,-1.5300011634826625,-4.815001487731934,-2.680000305175785,2,-0.053899832390383096,-1.1639317607624569,31.020000457763672,-1.0314143340756348,32.209999084472656,1.0389099167297444,32.61999893188477,-0.053899832390383096
174,2011-04-14,32.200000762939446,32.36999893188477,30.86000061035156,31.43000030517578,942300.0,0.020925803051805802,1.7207255506410786,-4.529463243873937,68.58865192930332,71.51549012145689,-0.3243502465716652,-2.4063093189903526,-3.7882652814502293,-9.217179190397935,21.343911249813846,1.5099983215332138,2.8018049747974025,1.8650011062621985,-2.2954769271453443,6.025479139669738,-0.21523791044157292,3.94524012296597,2.4415984741211076,35.00003814697236,-29.224936939426797,2.08023901670377,4,0.2349987030029368,-2.6400012969970597,-2.3200011253356863,-5.475001335144036,-4.829999923706048,3,-0.08819876041296815,2.0909147656732125,31.540000915527344,-1.1639317607624569,31.020000457763672,-1.0314143340756348,32.209999084472656,-0.08819876041296815
175,2011-04-15,32.34000015258789,32.889999389648445,32.06999969482422,32.290000915527344,999900.0,0.004347807028923345,-2.3469260651922035,0.06493403550143483,66.66667247290565,70.86088345869392,-0.21233606010583372,-2.2862726329903325,-3.8435540841618128,-9.143210171225544,22.73491190673344,0.8199996948242259,2.6452771924518075,1.765500450134276,-2.2695326398889364,5.800533540157492,-0.2520160948773338,3.783016995145882,2.22476708447266,50.657909596721304,-10.998672063662859,2.0175165450116075,4,0.3599996566772532,-2.7800006866455043,-3.02500057220459,-5.555000305175778,-5.130001068115234,4,-0.14471243918040866,1.7207255506410786,32.200000762939446,2.0909147656732125,31.540000915527344,-1.1639317607624569,31.020000457763672,-0.14471243918040866
176,2011-04-18,31.739999771118164,32.09000015258789,30.79999923706055,31.60000038146973,886200.0,-0.01855288740379657,2.0714301933233643,2.800030518043722,52.513961480060736,68.15786064802812,0.5400886314025328,-1.4544723329650182,-3.168904299679866,-8.327524352779044,23.609129492201117,1.5400009155273402,2.732522966182035,0.9710000991821275,-2.8819816928427713,4.823981891207026,-0.9554907968303183,2.897490995194577,2.749472105942388,44.9760988243795,-12.240734548668819,1.9264908960124494,4,1.05999946594239,-2.1800003051757777,-2.4250001907348633,-4.805000305175778,-4.520000457763675,0,-0.12539381130865435,-2.3469260651922035,32.34000015258789,1.7207255506410786,32.200000762939446,2.0909147656732125,31.540000915527344,-0.12539381130865435
177,2011-04-19,31.45000076293945,32.0,31.10000038146973,31.989999771118164,555400.0,-0.009136704797414574,2.2142874172771765,-3.8571525885559814,50.38252259166897,65.15780667320654,0.8330360271543817,-0.8762494844621855,-2.772559125863875,-7.8191011502502725,24.89061878694983,0.8999996185302699,2.637488285798778,0.46950101852416637,-3.0094489017979704,3.9484509388462996,-1.269973941636902,2.2089759786852348,2.965681661321103,31.100549206852918,-22.593582004167807,1.7394749601610673,4,1.3499984741211044,-1.8900012969970632,-2.7725005149841273,-4.3100013732910085,-2.900001525878899,1,-0.0868044954962921,2.0714301933233643,31.739999771118164,-2.3469260651922035,32.34000015258789,1.7207255506410786,32.200000762939446,-0.0868044954962921
178,2011-04-20,33.560001373291016,33.59000015258789,31.459999084472656,32.299999237060554,1626700.0,0.06709063781130276,2.2272750917550503,-2.3333415749783373,68.22336706211087,64.52089714200974,-1.3744745635459026,-2.608863493110448,-4.751759196214721,-9.6989049465769,26.83345431855788,2.139999389648441,2.5531646999857003,2.2550015449523926,-0.8820604908993346,5.392063580804123,0.686470527026529,3.823532562878256,0.7833673872255389,98.92477528842657,42.83084678943804,1.5685310179258654,4,-0.7600021362304616,-3.4650020599365163,-5.020001411437988,-6.415001869201657,-5.180002212524414,2,-0.156138303457791,2.2142874172771765,31.45000076293945,2.0714301933233643,31.739999771118164,-2.3469260651922035,32.34000015258789,-0.156138303457791
179,2011-04-21,33.459999084472656,34.25,32.90999984741211,34.139999389648445,961500.0,-0.0029798058619254775,1.9777730682829653,-0.5396818668975751,65.38049057916768,63.87846561908565,-1.333147888409023,-2.216085970292511,-4.5245797028889925,-9.36535362767998,28.478516865284153,1.3400001525878906,2.329362237250976,1.8969992637634263,-1.0419663562359744,4.8359648837628235,0.4275164537637295,3.366482073763123,0.8125022855747801,77.10142780217093,20.794452936963175,1.4694828099996986,4,-0.9349994659423828,-2.99999904632568,-4.919999122619629,-6.314999580383297,-4.929998397827145,3,-0.13747754333489381,2.2272750917550503,33.560001373291016,2.2142874172771765,31.45000076293945,2.0714301933233643,31.739999771118164,-0.13747754333489381
180,2011-04-25,33.459999084472656,33.950000762939446,33.18000030517578,33.5,496000.0,0.0,-1.5666747199369064,0.05882484937562348,63.25369844489228,62.84229989728786,-1.342658073809993,-1.872622506869071,-4.382852322063066,-9.127038495503221,30.06576095845731,0.7700004577636648,1.982907690791098,1.6179992675781243,-0.8743260992423956,4.110324634398644,0.37183658416786614,2.8641619509883824,0.7900009155273438,77.10142780217093,21.023738310373716,1.2461626834102593,4,-0.9349994659423828,-2.8499994277954066,-4.934999465942383,-6.204999923706048,-6.359998703002926,0,-0.1820083207373835,1.9777730682829653,33.459999084472656,2.2272750917550503,33.560001373291016,2.2142874172771765,31.45000076293945,-0.1820083207373835
181,2011-04-26,34.18000030517578,34.5,33.5,34.389999389648445,1177800.0,0.02151826779449162,3.6511594897180673,5.249856952126823,62.658963182877706,62.43375993690231,-1.959935439806685,-2.2769801920258637,-4.920823456585616,-9.612976055769202,31.54200849430299,1.0400009155273438,1.7212513359257713,2.063500499725343,-0.1621702645407126,4.289171263991399,0.9506651175923153,3.176335881858371,-3.380001068115231,90.58824321390524,35.92378158289834,1.1128353821330281,4,-1.5300006866455078,-3.5700006484985316,-6.135000228881836,-6.660000801086422,-7.670000076293942,1,-0.20392045519226276,-1.5666747199369064,33.459999084472656,1.9777730682829653,33.459999084472656,2.2272750917550503,33.560001373291016,-0.20392045519226276
182,2011-04-27,33.419998168945305,34.5,32.880001068115234,34.5,986700.0,-0.022235287578841523,1.9999929357577813,5.142888283378606,50.98279965864565,60.9612363779592,-0.9204913597783388,-1.4221357857234977,-3.9893499083939794,-8.63244971005421,31.859539422434473,1.6199989318847656,1.4940545797546676,1.196998500823966,-1.0656879472273886,3.4596849488753207,0.06565527679828875,2.3283417248496434,-2.5459989166259653,64.4736346775952,13.389717301367199,1.1313432240256767,4,-0.769998550415032,-2.8099985122680557,-5.409998416900628,-5.739998817443837,-6.719997406005856,2,-0.18551763002045918,3.6511594897180673,34.18000030517578,-1.5666747199369064,33.459999084472656,1.9777730682829653,33.459999084472656,-0.18551763002045918
183,2011-04-28,33.06999969482422,33.880001068115234,32.34999847412109,33.72999954223633,857300.0,-0.010472725712065256,2.1874957780170936,0.611109933737404,50.79559997889544,58.98423060569166,-0.3694953065659661,-0.9897816075779744,-3.454549350188014,-8.096212483975577,31.728656297577174,1.5300025939941477,1.268009720545436,0.7625000000000028,-1.4938485369067536,3.018848536906763,-0.36567426845337536,1.890674268453381,-2.1234804275512644,33.48840510281955,-13.6841904715805,1.1281742684533795,4,-0.4200000762939453,-2.460000038146969,-5.389999866485596,-5.39000034332275,-6.520000457763668,3,-0.13667978528802627,1.9999929357577813,33.419998168945305,3.6511594897180673,34.18000030517578,-1.5666747199369064,33.459999084472656,-0.13667978528802627
184,2011-04-29,33.400001525878906,35.31999969482422,32.939998626708984,33.330001831054695,1529800.0,0.00997888824009685,-4.5999623020859515,-0.10606016819349846,54.76773961579764,57.66212695490188,-0.5714725615786662,-1.1063646591693796,-3.6540010393761193,-8.232972459231753,32.33670881737706,2.3800010681152344,1.205128758325337,0.921001720428464,-1.09598784865954,2.9379912895164715,-0.08749306411554159,1.929496504972466,-2.3824126439514117,35.35362357559021,-10.513566299845628,1.008494784544003,4,-0.34000205993652344,-2.050002098083496,-5.720001697540283,-5.720002174377438,-6.820001602172855,4,-0.1502994651429198,2.1874957780170936,33.06999969482422,1.9999929357577813,33.419998168945305,3.6511594897180673,34.18000030517578,-0.1502994651429198
185,2011-05-02,33.040000915527344,34.0,32.68000030517578,33.990001678466804,867600.0,-0.010778460895357389,1.7216561336170113,-13.571498637603659,55.10455924085223,57.94997115054538,-0.1136903991671474,-0.5833117598446478,-3.177192247547282,-7.686727443632844,32.90617557273499,1.3199996948242188,1.1466991644031026,0.4385010719299345,-1.3836116548774697,2.2606137987373387,-0.4725552914737676,1.3495574353336366,-1.850315601083981,23.232395885780228,-22.613391949797766,0.9110563634037016,5,0.1699991226196289,-1.6500015258789062,-5.312501430511475,-5.360001564025875,-7.590000152587894,0,-0.13650121379876634,-4.5999623020859515,33.400001525878906,2.1874957780170936,33.06999969482422,1.9999929357577813,33.419998168945305,-0.13650121379876634
186,2011-05-03,31.79999923706055,33.380001068115234,31.61000061035156,33.09000015258789,1849500.0,-0.03753031610492619,-1.119763351455064,1.357894610037852,54.76771407519332,58.43721464871476,1.2691856731236832,0.7477982912556875,-1.8965364393893118,-6.2988531121825915,33.013323491575065,1.7700004577636754,0.9422235846288203,-0.8350006103515604,-2.5655371384269223,0.8955359177238051,-1.7002688743892413,0.03026765368612061,-0.44510134740195184,5.121258048396471,-43.93488947351126,0.865268264037682,5,1.590000152587887,-0.4099998474121129,-3.9999995231628453,-4.119999885559082,-6.679998397827152,1,-0.1477987096966128,1.7216561336170113,33.040000915527344,-4.5999623020859515,33.400001525878906,2.1874957780170936,33.06999969482422,-0.1477987096966128
187,2011-05-04,31.809999465942386,32.34999847412109,30.459999084472656,32.200000762939446,2369600.0,0.0003144726138917253,4.478285147212171,0.3023263722550389,51.76009308448803,56.60796198453444,1.4702321261756772,0.7627268672644014,-1.8697638723162662,-6.17043861554988,32.41302213091441,1.8899993896484304,0.7627009256550821,-0.8160003662109325,-2.562459926625582,0.930459194203717,-1.6892301464182573,0.05722941399639225,3.5100002288818324,27.77778213842804,-24.104854887012525,0.8732297802073244,5,1.0799999237060511,0.07999992370605113,-3.607500076293949,-4.130000114440918,-7.469999313354496,2,-0.16661425105445316,-1.119763351455064,31.79999923706055,1.7216561336170113,33.040000915527344,-4.5999623020859515,33.400001525878906,-0.16661425105445316
188,2011-05-05,31.0,31.959999084472656,30.61000061035156,31.40999984741211,2143900.0,-0.025463674301837602,-1.2689076169013647,1.0512781638651845,42.32736803696454,54.04650392428964,2.0997141629749336,1.4701047350922707,-0.998118232131727,-5.238422405375541,31.319801719508966,1.3499984741210973,0.8061289066474799,-1.5129999160766587,-3.375347980143694,0.34934814799037994,-2.4441739481101763,-0.5818258840431412,4.222799682617186,11.111128553711874,-41.13459797242279,0.931174032033519,5,1.8899993896484375,1.5699996948242188,-2.002500057220459,-3.3200006484985316,-6.870000839233398,3,-0.13870965280840486,4.478285147212171,31.809999465942386,-1.119763351455064,31.79999923706055,1.7216561336170113,33.040000915527344,-0.13870965280840486
189,2011-05-06,30.899999618530273,31.940000534057614,30.79999923706055,31.270000457763672,1443800.0,-0.0032258187570879393,-2.999993307567493,0.9024414071586078,40.745507745224586,51.54559384654879,2.0097351609906227,1.4856051001216812,-0.859251634973436,-4.998343844383321,30.147666020280152,1.1400012969970632,0.899742973459503,-1.511000347137454,-3.494404053373259,0.47240335909835096,-2.5027022002553565,-0.5192984940195515,4.227544052124024,12.429390402913825,-38.36411568181209,0.991701853117903,5,1.989999771118164,1.6700000762939453,-1.6100001335144007,-3.220000267028805,-5.510000228881832,4,-0.1407767131123553,-1.2689076169013647,31.0,4.478285147212171,31.809999465942386,-1.119763351455064,31.79999923706055,-0.1407767131123553
190,2011-05-09,31.020000457763672,31.71999931335449,30.649999618530273,31.0,1134400.0,0.0038835223532311947,-1.9722163353536968,-0.054055168645321595,45.06850378085688,49.591098357435364,1.6843493676886467,1.3065793933923402,-0.9842906766301454,-4.974070857334684,28.552954287743127,1.0699996948242152,0.6150068767151424,-1.310999584198001,-3.3858706925003546,0.7638715241043492,-2.348435138349174,-0.27356403004682406,4.014192321166995,19.178116194032093,-31.014855903209416,1.0374355541511755,5,1.8699989318847656,1.6249990463256836,-1.7300009727477992,-3.3400011062622035,-7.010000228881832,0,-0.14313347738672844,-2.999993307567493,30.899999618530273,-1.2689076169013647,31.0,4.478285147212171,31.809999465942386,-0.14313347738672844
191,2011-05-10,30.1200008392334,31.13999938964844,29.88999938964844,31.01000022888184,1485200.0,-0.02901352692614234,1.173917370175629,-44.498950982262244,41.59293081010621,48.54777959648655,2.1767856159395436,2.1523241507091697,-0.14502435027238647,-3.9271793166210145,26.90285466538842,1.25,0.3394415364725205,-2.10649929046631,-4.405453270492366,0.19245468955974587,-3.255976280479338,-0.9570223004532821,4.822708065808108,9.349655901772955,-41.471420260523324,1.149476990013027,5,2.4849987030029297,2.4849987030029297,-0.8300013542175257,-2.44000148773193,-5.820001602172848,1,-0.15504647895663237,-1.9722163353536968,31.020000457763672,-2.999993307567493,30.899999618530273,-1.2689076169013647,31.0,-0.15504647895663237
192,2011-05-11,29.0,30.520000457763672,28.149999618530273,30.0,3538700.0,-0.03718462178043902,1.3235291917707293,1.1235962761671223,17.052058968963735,44.79849726204969,2.909879691628639,3.281475229603373,0.9634852441812569,-2.6670644257449965,26.134789745469373,2.3700008392333984,0.04588448860176442,-3.125500106811522,-5.7952247603418385,-0.4557754532812055,-4.460362433576677,-1.7906377800463638,5.740600524425787,22.309724425630165,-21.500139364670147,1.3348623267651576,5,2.734999656677246,2.734999656677246,0.2899994850158727,-1.3200006484985316,-6.350000381469727,2,-0.1337930745091932,1.173917370175629,30.1200008392334,-1.9722163353536968,31.020000457763672,-2.999993307567493,30.899999618530273,-0.1337930745091932
193,2011-05-12,29.84000015258789,30.0,28.5,28.729999542236328,1482600.0,0.02896552250303075,1.0979016501896677,-1.1100006103515625,26.370787216294616,41.643280328771574,1.7472643654867532,2.4322899187030202,0.14505146504751565,-3.3553743433957486,25.32521764288672,1.5,-0.3028218453709286,-2.2004999160766587,-5.050855085265702,0.6498552531123885,-3.6256775006711806,-0.7753223314821369,4.505164317484166,44.591032343391156,4.786099602112344,1.4251775845945234,5,1.234999656677246,1.8949995040893555,-0.31000089645385387,-2.085000991821282,-6.9899997711181605,3,-0.18431635294489135,1.3235291917707293,29.0,1.173917370175629,30.1200008392334,-1.9722163353536968,31.020000457763672,-0.18431635294489135
194,2011-05-13,29.36000061035156,30.85000038146973,29.290000915527344,29.90999984741211,1539600.0,-0.016085775461857854,-3.521746581969172,-0.49549453570692464,24.81575590457453,38.277857735851825,1.7812397891800167,2.8339106865964716,0.5795875850523693,-2.732759650138508,24.085170350700274,1.5599994659423864,-0.5099755334118576,-2.5384994506835987,-5.628307778453429,0.5513088770862282,-4.083403614568514,-0.9935952867986835,4.61345396862799,33.893588102417624,-1.1442829234293015,1.5449041638849137,5,1.404999732971195,2.374999046325687,0.4599990844726598,-1.4250011444091726,-5.819999694824215,4,-0.17813356065602393,1.0979016501896677,29.84000015258789,1.3235291917707293,29.0,1.173917370175629,30.1200008392334,-0.17813356065602393
195,2011-05-16,27.65999984741211,29.75,27.489999771118164,29.6299991607666,2228700.0,-0.05790193213892758,1.04524815802851,3.581821901941314,14.254409171997963,33.77637941327456,2.947827198700317,4.39041959269305,2.226973340408172,-0.9089599410795586,22.920886315173057,2.260000228881836,-0.7577542928446128,-4.0045001983642585,-7.618003826159047,-0.3909965705694667,-5.811252012261654,-2.1977483844668626,5.964047433940486,4.657536823590086,-22.3888731826167,1.8067518138973955,5,2.259999275207516,3.744999885559082,2.190000534057617,0.5999994277954137,-4.45999908447266,0,-0.08206798518749991,-3.521746581969172,29.36000061035156,1.0979016501896677,29.84000015258789,1.3235291917707293,29.0,-0.08206798518749991
196,2011-05-17,27.76000022888184,28.20000076293945,26.54999923706055,27.309999465942386,1689500.0,0.003615342806268629,1.4812018861214205,-0.22842686283641236,16.54849453689222,29.863979574652802,2.4747310080581,4.191879270670757,2.125693456512959,-0.8992901964602638,22.806989534879023,1.6500015258788991,-1.1022308931687803,-3.7054998397827106,-7.717851532853064,0.3068518532876432,-5.711675686317886,-1.699323993247532,5.373323251652,28.139550460225358,5.586707429750128,2.0061758465351773,5,1.494998931884762,3.1749992370605433,2.8349990844726562,1.6399993896484375,-4.35000038146973,1,-0.13508645421762122,1.04524815802851,27.65999984741211,-3.521746581969172,29.36000061035156,1.0979016501896677,29.84000015258789,-0.13508645421762122
197,2011-05-18,28.71999931335449,29.35000038146973,27.790000915527344,27.79999923706055,1215700.0,0.03458209929961931,-2.319159383883667,2.04444114779806,26.019857863707685,28.052033999846486,1.151402893355705,3.179904030339177,1.1900508513725896,-1.7403686728605976,22.42631666602469,1.5900001525878906,-1.4363093419844688,-2.609000682830814,-6.805113615694548,1.58711225003292,-4.707057149262685,-0.510944216398947,3.754991742832022,50.4651046224802,28.085368248166468,2.098056466431867,5,0.5250005722045934,2.215000152587894,2.215000152587894,0.7800006866455114,-5.260000228881832,2,-0.1538997277844184,1.4812018861214205,27.76000022888184,1.04524815802851,27.65999984741211,-3.521746581969172,29.36000061035156,-0.1538997277844184
198,2011-05-19,28.31999969482422,28.71999931335449,27.85000038146973,28.420000076293945,1521100.0,-0.013927563652283093,1.485715297778485,-0.10869605780095244,22.21006537153424,25.992540402769787,1.2642110856274158,3.3383675301727536,1.6402423115327025,-1.2243235151304148,21.34810043312086,0.8699989318847585,-1.7149775009745838,-2.747000217437744,-7.010401690682748,1.51640125580726,-4.87870095406025,-0.6152994808152421,3.562492179449695,41.16279038820736,19.580462364452643,2.131700736622502,5,0.8149995803833008,2.614999771118164,2.614999771118164,1.1800003051757812,-4.649999618530273,3,-0.20021186925825418,-2.319159383883667,28.71999931335449,1.4812018861214205,27.76000022888184,1.04524815802851,27.65999984741211,-0.20021186925825418
199,2011-05-20,28.86000061035156,29.54999923706055,28.34000015258789,28.420000076293945,1921800.0,0.019067829143586845,-3.03332771725483,-4.399988555951823,27.575114103200576,24.048830438585753,0.45193006783035017,2.567725107621907,1.1986851170515003,-1.645397741065235,19.77710420276026,1.2299995422363317,-1.9764898303386467,-1.9769993782043507,-6.192889473699761,2.23889071729106,-4.084944425952056,0.13094566954335463,2.489242000201017,72.18752570449679,48.71484954143209,2.107945047747705,5,-0.015001296997063207,2.074998855590824,2.1124987602233922,0.639999389648441,-3.6800003051757777,4,-0.20824671177332377,1.485715297778485,28.31999969482422,-2.319159383883667,28.71999931335449,1.4812018861214205,27.76000022888184,-0.20824671177332377
200,2011-05-23,27.3700008392334,28.76000022888184,27.29999923706055,28.76000022888184,1526000.0,-0.05162854260591121,1.1007217739722162,-3.159085687533358,26.8547666866569,22.411256647091385,1.5306980793238552,3.771448377103642,2.7412183898169715,-0.05063436232039109,18.314240401454434,1.5600013732910085,-2.14649252130598,-3.1624992370605476,-7.459640736758601,1.1346422626375023,-5.3110699869095725,-1.0139284872115226,3.499317433969974,27.333386739094934,1.4757894215668337,2.148570749849025,5,1.3299989700317418,3.5649986267089844,3.6274986267089844,2.1299991607666016,-2.060001373291012,0,-0.13993422748515083,-3.03332771725483,28.86000061035156,1.485715297778485,28.31999969482422,-2.319159383883667,28.71999931335449,-0.13993422748515083
201,2011-05-24,27.209999084472656,27.75,26.04999923706055,27.3700008392334,2827700.0,-0.0058458805208141396,2.695653526003164,0.1151092266315382,26.33745421236432,23.44296722969145,1.3795844123270307,3.5652961690682154,3.0055253231940036,0.21442382319166597,16.766904285844664,1.7000007629394496,-2.3206851361554115,-2.974000930786133,-7.154569467925278,1.206567606353012,-5.064285199355709,-0.8837166622165604,3.2273872851164356,33.142852783203026,7.217165988520911,2.090284268569573,5,1.240000724792484,3.4750003814697266,3.9200005531311106,2.2900009155273438,-0.4799995422363281,1,-0.14737223287234524,1.1007217739722162,27.3700008392334,-3.03332771725483,28.86000061035156,1.485715297778485,28.31999969482422,-0.14737223287234524
202,2011-05-25,27.21999931335449,27.31999969482422,26.70000076293945,27.15999984741211,1972600.0,0.0003675203681847705,3.7692183545464824,-0.3749925495010924,28.811664586474322,23.71417582637808,1.218697090655386,3.2327358574878,3.087589934201514,0.30693229264158717,15.642301598045865,0.6199989318847692,-2.574275263271126,-2.6540007591247594,-6.7427039370070965,1.4347024187575776,-4.698352348065928,-0.6096491701835909,2.6909006003311795,33.42857360839823,5.396418925511064,2.044351588941168,5,1.2300004959106516,3.465000152587894,3.9600000381469833,2.2800006866455114,0.29000091552735086,2,-0.1399705937565231,2.695653526003164,27.209999084472656,1.1007217739722162,27.3700008392334,-3.03332771725483,28.86000061035156,-0.1399705937565231
203,2011-05-26,28.54999923706055,29.5,27.10000038146973,27.420000076293945,4410400.0,0.04886112995063696,-1.7118661966898383,18.833486982230884,38.42364735672575,25.226163765505998,-0.35037904540756415,1.6303344644546804,1.8779686413532026,-0.9197679338688651,14.412238419406881,2.39999961853027,-2.7132395675308985,-1.0980008125305147,-4.934807033284276,2.73880540822325,-3.016403922907397,0.8204022978463676,-2.5,71.42857142857143,39.71164001629282,1.9184031103768817,5,-0.649999618530277,2.1350002288818324,2.6300001144409215,0.9500007629394496,-1.639999389648441,3,-0.17828372289343541,3.7692183545464824,27.21999931335449,2.695653526003164,27.209999084472656,1.1007217739722162,27.3700008392334,-0.17828372289343541
204,2011-05-27,28.3799991607666,29.45000076293945,28.31999969482422,28.899999618530273,1710200.0,-0.0059544686808002956,-2.531256705528921,-0.46017773801787365,37.05882055949252,27.75998725300539,-0.3732639587808393,1.4808915316498954,2.136615958262226,-0.6556689286421502,12.503829880204734,1.1300010681152308,-2.580040179901591,-1.017000770568849,-4.456567125515257,2.422565584377562,-2.736783948042053,0.7027824069043547,-2.2609999084472605,67.53621473755437,32.819069037991426,1.7197831774732053,5,-0.5799999237060511,2.3050003051757812,3.067500114440925,1.1200008392333984,-1.9799995422363281,4,-0.16596191767982527,-1.7118661966898383,28.54999923706055,3.7692183545464824,27.21999931335449,2.695653526003164,27.209999084472656,-0.16596191767982527
205,2011-05-31,28.53000068664551,29.10000038146973,27.90999984741211,29.0,1216400.0,0.005285466184448584,2.552239995672854,0.9038440377067752,41.58730485511829,30.542077288363842,-0.4323432065232957,1.0284154405819983,2.059167327844289,-0.7316189398162471,10.774690692996371,1.1900005340576207,-2.5684985153856097,-0.6414992332458453,-3.6382924593151564,2.3552939928234657,-2.139895846280499,0.8568973797888084,-2.343381419372559,71.88408409138914,32.555346566679304,1.4983966130346555,5,-0.7300014495849609,2.1549987792968714,2.9624991416931117,0.9699993133544886,-1.9899997711181676,1,-0.11742026992091237,-2.531256705528921,28.3799991607666,-1.7118661966898383,28.54999923706055,3.7692183545464824,27.21999931335449,-0.11742026992091237
206,2011-06-01,27.10000038146973,28.520000457763672,27.01000022888184,28.26000022888184,1580900.0,-0.05012268737326542,-1.2537314282623433,2.4680883874764303,40.2663994295154,32.12502635123136,0.9992750765211724,2.2011013431096167,3.536928270309158,0.7671046747295804,9.922025564961306,1.5200004577636719,-2.5354672919684944,-1.8364995956420849,-4.699558614991293,1.0265594237071234,-3.268029105316689,-0.40497008596748074,-0.8471134995422354,14.285704554341294,-26.072392245091592,1.4315295096746032,6,0.6999988555908203,3.5849990844726527,4.46749925613403,2.39999961853027,-1.0300006866455114,2,-0.06605169337013361,2.552239995672854,28.53000068664551,-2.531256705528921,28.3799991607666,-1.7118661966898383,28.54999923706055,-0.06605169337013361
207,2011-06-02,26.51000022888184,27.489999771118164,26.1200008392334,27.28000068664551,1488800.0,-0.021771223036266663,1.302521870421971,0.6637935853883922,32.49212141000939,33.26747702217305,1.388874355209964,2.5019568332083004,4.189127852469927,1.4282044899112698,9.953054914923454,1.3699989318847656,-2.239123974087601,-2.1614997863769503,-4.882283733950391,0.5592841611964907,-3.5218917601636726,-0.801107812590228,2.9899997711181605,11.538446345649007,-27.11582092992868,1.3603919737867205,6,1.289999008178711,4.174999237060543,5.11999940872192,2.9899997711181605,-1.5,3,0.008298729213695122,-1.2537314282623433,27.10000038146973,2.552239995672854,28.53000068664551,-2.531256705528921,28.3799991607666,0.008298729213695122
208,2011-06-03,26.70000076293945,26.920000076293945,25.670000076293945,26.03000068664551,2328500.0,0.007167126835804893,1.2522548839351226,-0.8701294519224484,35.57484601581565,34.156336123574725,1.0559558055899068,2.079933000679322,4.069652664155228,1.3031467057400974,10.059326969858127,1.25,-1.9893815972827227,-1.7564992904663121,-4.380399865265229,0.8674012843326047,-3.0684495778657706,-0.44454900306685374,2.7323992538452195,27.248690464116304,-11.51174208766189,1.3119502873994586,6,0.8849992752075231,3.7949991226196325,4.92999887466431,2.7999992370605504,-3.4900016784667933,4,0.03033705778266116,1.302521870421971,26.51000022888184,-1.2537314282623433,27.10000038146973,2.552239995672854,28.53000068664551,0.03033705778266116
209,2011-06-06,26.54999923706055,27.45000076293945,26.440000534057614,26.95000076293945,1773000.0,-0.005618034516579717,-2.258070867352866,-0.5970171348210608,42.76401713678092,35.924030618032944,0.9429898363456104,1.9893278262822314,4.250237956598607,1.508617096532813,10.047853188063781,1.010000228881836,-1.8946940728917063,-1.6890007972717243,-4.177753926115447,0.7997523315719981,-2.9333773616935837,-0.44462423284986485,2.7319047821044897,25.6559499262641,-16.69873883050235,1.2443765644218612,6,1.0350008010864222,3.9450006484985316,5.080000400543209,2.9500007629394496,-3.789999008178711,0,0.013559345412298196,1.2522548839351226,26.70000076293945,1.302521870421971,26.51000022888184,-1.2537314282623433,27.10000038146973,0.013559345412298196
210,2011-06-07,26.57999992370605,27.09000015258789,26.489999771118164,26.729999542236328,934300.0,0.0011299693976496439,-2.6363667890067335,0.3749976158233194,42.23684633207106,37.69062974244481,0.8818820666854243,1.6966251203259972,4.265340147452566,1.5412097116004588,10.143728667204801,0.6000003814697266,-1.7269517984781153,-1.437000083923344,-3.659072394195668,0.78507222634898,-2.548036239059506,-0.32596392878718206,2.5574279377441442,31.929814933667654,-11.71807397368244,1.1110361551361623,6,1.0050001144409215,3.2550001144409215,5.624999523162845,3.180000305175785,-4.479999542236325,1,-0.00677202053018966,-2.258070867352866,26.54999923706055,1.2522548839351226,26.70000076293945,1.302521870421971,26.51000022888184,-0.00677202053018966
211,2011-06-08,25.45000076293945,26.459999084472656,25.25,26.459999084472656,1961900.0,-0.04251313634349496,1.3960417728929428,6.733339267321813,28.957555021563778,37.70683979078808,1.9399805110513206,2.5916986728648403,5.402128660010209,2.7321778811121895,10.993319535385021,1.3299999237060511,-1.6891300804749108,-2.3334992408752484,-4.6059916361497635,-0.06100684560073333,-3.469745438512504,-1.1972530432379926,3.5487299871044975,8.92860640068785,-32.458354863439716,1.1362461976372566,6,1.9249992370605504,3.8649997711181676,6.8499989509582555,4.369998931884769,-3.760000228881836,2,0.04282908133249119,-2.6363667890067335,26.57999992370605,-2.258070867352866,26.54999923706055,1.2522548839351226,26.70000076293945,0.04282908133249119
212,2011-06-09,25.1200008392334,25.63999938964844,24.059999465942386,25.45000076293945,3590400.0,-0.012966597792271939,3.450721705982338,0.3267331407096813,29.22080415236873,36.68430165697063,2.1688464733117456,2.7574928214912973,5.651404682133084,3.1208888291283756,11.640840363756114,1.5799999237060547,-1.5383738830936444,-2.46949920654297,-4.9570128201904,0.01801440710445945,-3.713256013366685,-1.2257423997192554,3.6538060658079132,31.26846512507191,-9.727696247583498,1.2437568068237155,6,1.6349992752075195,3.08499813079834,7.269998550415039,4.69999885559082,-3.950000762939453,3,0.037818424516414595,1.3960417728929428,25.45000076293945,-2.6363667890067335,26.57999992370605,-2.258070867352866,26.54999923706055,0.037818424516414595
213,2011-06-10,24.34000015258789,25.32999992370605,24.25,24.78000068664551,1706900.0,-0.03105098171124554,-2.4838660058635393,1.3333352599485846,21.53654347382198,34.959604203007245,2.5578407556207488,3.2720817409608003,6.337052082758653,3.952627153272804,12.323354022296451,1.0799999237060511,-1.384111674625558,-2.974499893188476,-5.625167643058674,-0.3238321433182776,-4.299833768123577,-1.649166018253375,4.056702157325507,8.259604115595323,-27.60173047646895,1.3253338749350996,6,2.2399997711181676,3.669999122619629,8.049999237060547,5.479999542236328,-2.239999771118164,4,0.027526707974268927,3.450721705982338,25.1200008392334,1.3960417728929428,25.45000076293945,-2.6363667890067335,26.57999992370605,0.027526707974268927
214,2011-06-13,24.1299991607666,24.54999923706055,24.040000915527344,24.520000457763672,968600.0,-0.00862781390734546,1.266664971241328,0.8863655082427634,25.67569038210503,33.1916470393391,2.3485559720449842,3.236090418887393,6.493769662154939,4.223569533392755,13.642264653199177,0.5099983215332067,-1.2889718674118456,-2.9230008125305176,-5.750051173811002,-0.0959504512500331,-4.33652599317076,-1.5094756318902753,3.9197669216291153,2.9507628771079335,-32.58523685191564,1.413525180640242,6,2.1500015258789062,3.860001564025879,8.600000381469727,5.690000534057617,-2.069999694824215,0,-0.038126817583557515,-2.4838660058635393,24.34000015258789,3.450721705982338,25.1200008392334,1.3960417728929428,25.45000076293945,-0.038126817583557515
215,2011-06-14,25.38999938964844,25.809999465942386,24.35000038146973,24.35000038146973,1508800.0,0.05221716836735313,-1.8076932246877173,-2.66665525521707,38.273206835578335,32.970181195568316,0.666383155659549,1.894436548931754,5.174041206918357,3.053053827698168,13.707807099722224,1.6800003051757848,-1.3630852424526552,-1.549500560760496,-4.455120968464172,1.35611984694318,-3.0023107646123357,-0.09669035690865613,2.2587901760604403,55.78510312301004,19.122421753142838,1.4528102038518382,6,0.37500095367431285,2.490000724792477,7.340000152587887,4.430000305175778,-3.6700000762939524,1,-0.1035840576600745,1.266664971241328,24.1299991607666,-2.4838660058635393,24.34000015258789,3.450721705982338,25.1200008392334,-0.1035840576600745
216,2011-06-15,24.01000022888184,24.899999618530273,23.88999938964844,24.53000068664551,1414600.0,-0.05435207538166509,-1.6578878682929183,-0.5000009169954095,32.42060587220732,32.962235024701414,1.7455323452593028,3.140084162408229,6.459636518453575,4.510631215972655,13.405194331691733,1.5,-1.4605947413378253,-2.7419997215270975,-5.897883622778938,0.413884179724743,-4.319941672153018,-1.1640577709011772,3.2779104718088874,6.2500434617184215,-29.548516883675447,1.5779419506259194,6,1.6599998474121058,3.5049991607666016,8.757499217987057,5.809999465942379,-1.2700004577636754,2,-0.07955018030839323,-1.8076932246877173,25.38999938964844,1.266664971241328,24.1299991607666,-2.4838660058635393,24.34000015258789,-0.07955018030839323
217,2011-06-16,24.29999923706055,24.96999931335449,23.790000915527344,24.29999923706055,1098700.0,0.012078259284223902,-1.3137299634236417,-0.0,23.733016589445356,31.646476199549163,1.239414906429019,2.637181142193647,6.048932440166919,4.289826688870885,13.85016936694033,1.1799983978271449,-1.6534374429563243,-2.2310007095336886,-5.425422860172695,0.9634214411053179,-3.828211784853192,-0.6337896342141853,2.580162106305103,25.247459778048796,-5.7944664460417705,1.5972110753195026,6,1.320001602172848,3.0200014114379847,8.305000305175778,5.520000457763668,-2.4799995422363317,3,-0.10740735740527763,-1.6578878682929183,24.01000022888184,-1.8076932246877173,25.38999938964844,1.266664971241328,24.1299991607666,-0.10740735740527763
218,2011-06-17,22.649999618530273,24.899999618530273,22.34000015258789,24.729999542236328,2692800.0,-0.06790122100143203,1.1157019712683947,-100.0,20.06270929506249,29.12410866158045,2.5194537844345426,4.048170473709831,7.5156230587328565,5.974102127756147,14.553412111541537,2.559999465942383,-1.7854345754342091,-3.5975003242492676,-7.113621978552914,-0.0813786699456216,-5.355561151401091,-1.8394394970974446,3.797539264938017,8.933703956347532,-16.769366202736382,1.758060827151822,6,2.065000534057617,3.945000648498535,9.085000038146973,7.170000076293945,-0.6299991607666016,4,-0.0653421442455796,-1.3137299634236417,24.29999923706055,-1.6578878682929183,24.01000022888184,-1.8076932246877173,25.38999938964844,-0.0653421442455796
219,2011-06-20,22.85000038146973,23.51000022888184,22.3700008392334,22.56999969482422,1561300.0,0.008830055907631529,-2.352947281320572,-0.1346157196710941,20.478177320719155,26.706478771430234,1.9438280394306275,3.5572096200590018,7.141174012599311,5.78258434505231,15.815571496963656,1.139999389648441,-1.798339302903031,-3.0969995498657177,-6.699239144481304,0.5052400447498684,-4.898119347173509,-1.2958797525579264,2.940332305057698,14.697415844408779,-4.950744372059349,1.8011197973077928,6,1.5499992370605433,3.7449998855590785,8.554999351501461,6.969999313354489,-2.3299999237060582,0,-0.03282275656363742,1.1157019712683947,22.649999618530273,-1.3137299634236417,24.29999923706055,-1.6578878682929183,24.01000022888184,-0.03282275656363742
220,2011-06-21,23.540000915527344,23.809999465942386,22.940000534057614,23.0,791400.0,0.030196959410870416,-1.6363610091610485,1.9285699688693974,29.954964678621465,26.81730206665887,0.8685969603149708,2.704209315018062,6.291462441054215,5.103728185744167,16.50766542273221,0.9599990844726562,-1.8663544582729692,-2.215499019622804,-5.905368099264933,1.474370060019325,-4.060433559443869,-0.37056447980173957,1.6982785655697583,45.627419994676885,24.255789253797634,1.8449345398210641,6,0.534998893737793,2.5049991607666016,7.709999084472656,6.279998779296875,-3.0,1,-0.0628717668659361,-2.352947281320572,22.85000038146973,1.1157019712683947,22.649999618530273,-1.3137299634236417,24.29999923706055,-0.0628717668659361
221,2011-06-22,23.20000076293945,23.63999938964844,23.1299991607666,23.43000030517578,887600.0,-0.014443506345134582,-1.7567375301565238,-0.4259243560943283,30.822721177772934,26.99529284725934,0.9564515177522779,2.875832456340291,6.477725371791774,5.477119166899797,16.63885488922848,0.5100002288818395,-2.0477057797466713,-2.354999256134036,-6.146482498325117,1.4364839860570449,-4.250740877229578,-0.4592576350384938,1.5745540255961785,32.69965341361113,9.667623451557262,1.8957416210955407,6,0.8749990463256871,2.744998931884769,7.462498664855961,6.619998931884769,-3.4200000762939418,2,-0.06379316383252753,-1.6363610091610485,23.540000915527344,-2.352947281320572,22.85000038146973,1.1157019712683947,22.649999618530273,-0.06379316383252753
222,2011-06-23,23.40999984741211,23.5,22.3700008392334,22.85000038146973,1119900.0,0.009051684377878066,2.0540527304735123,-2.434785132602405,30.982657022172887,28.04486101929833,0.534598764560279,2.4936113443823658,6.151622626535406,5.283389470489592,16.90656547972859,1.1299991607666016,-2.246231409648921,-1.9545001983642578,-5.776483367102763,1.8674829703742475,-3.8654917827335105,-0.04350861399500516,0.9750261993718823,41.79687179857798,18.501031427031442,1.9109915843692518,6,0.6649999618530273,2.5349998474121094,6.684999465942383,6.409999847412109,-4.100000381469723,3,-0.02862025120294953,-1.7567375301565238,23.20000076293945,-1.6363610091610485,23.540000915527344,-2.352947281320572,22.85000038146973,-0.02862025120294953
223,2011-06-24,23.459999084472656,24.13999938964844,23.25,23.489999771118164,954400.0,0.0021358068084769144,-2.955562902398619,-0.05357270581503503,31.92982205662615,28.739764538689563,0.38738131619968996,2.15312175331729,5.966943184491857,5.226324486714962,18.324633466174678,0.889999389648441,-2.2475650358095116,-1.650000953674315,-5.250299234046423,1.9502973266977932,-3.450150093860369,0.1501481865117391,-1.1199989318847656,61.58187219891603,36.99068103518072,1.8001491401860534,6,0.6150007247924805,2.4850006103515625,6.630000591278076,6.3600006103515625,-4.6699981689453125,4,-0.06990620007031012,2.0540527304735123,23.40999984741211,-1.7567375301565238,23.20000076293945,-1.6363610091610485,23.540000915527344,-0.06990620007031012
224,2011-06-27,23.670000076293945,23.739999771118164,22.979999542236328,23.25,1017900.0,0.00895144927606939,1.7142891202686639,-13.99968211583699,33.33333333333337,28.19088970510679,0.11763838904743906,1.6571290089381776,5.600648380480834,5.011045830958487,19.868001999562633,0.7600002288818359,-2.2328479931708607,-1.2045000076293952,-4.508140827622931,2.0991408123641406,-2.856320417626165,0.44732040236737447,-1.2999992370605469,73.4463447303792,47.7269375597552,1.651820409996768,6,-0.015000343322753906,2.2749996185302734,6.364999294281006,6.149999618530273,-4.569999694824219,0,-0.06970847542086767,-2.955562902398619,23.459999084472656,2.0540527304735123,23.40999984741211,-1.7567375301565238,23.20000076293945,-0.06970847542086767
225,2011-06-28,25.18000030517578,25.399999618530273,23.709999084472656,23.96999931335449,1588500.0,0.06379384131874755,1.0484859694246165,2.8809542190998307,48.51810955173334,29.979501225054126,-1.592780767763692,-0.12302036501684199,3.944164944886154,3.5043352607798965,20.819125174469228,1.7299995422363281,-2.041986685024032,0.473000240325927,-2.3558445405043784,3.3018450211562325,-0.9414221500892275,1.8874226307410815,-2.7745994949340833,92.73929366382306,62.21517782571597,1.414422390415153,6,-1.3100004196166992,0.7399997711181641,4.709999084472656,4.6399993896484375,-8.09000015258789,1,-0.18506750559706076,1.7142891202686639,23.670000076293945,-2.955562902398619,23.459999084472656,2.0540527304735123,23.40999984741211,-0.18506750559706076
226,2011-06-29,25.309999465942386,26.020000457763672,24.95000076293945,25.520000457763672,1338100.0,0.005162794249048641,-1.3010785767462938,-0.1735543964349915,51.06621004468464,33.016522720080715,-1.6974918025732855,-0.4152898801790492,3.6855157775697194,3.376020028542005,21.202555490202577,1.0699996948242223,-1.9041172658663363,0.6924994468689007,-1.922766499963565,3.3077653937013665,-0.6151335265473321,2.0001324202851336,-2.784814703369147,80.54791599931241,48.047634302610376,1.307632973416233,6,-1.1299991607666051,0.610000610351559,4.507500171661373,4.510000228881832,-10.389999389648441,2,-0.18846300478329292,1.0484859694246165,25.18000030517578,1.7142891202686639,23.670000076293945,-2.955562902398619,23.459999084472656,-0.18846300478329292
227,2011-06-30,26.729999542236328,26.940000534057614,25.170000076293945,25.26000022888184,1875300.0,0.05610431079639966,-1.1454555963355735,-6.999963669721539,62.51308680933501,37.73323133277766,-3.0581434612876244,-1.9162080707582518,2.1600627003767414,1.9825840568116107,21.111713597010485,1.7700004577636683,-1.9128372792742354,2.101499557495117,-0.5488967614884146,4.751895876478649,0.7763013980033513,3.426697716986883,-3.9951258379516617,94.69694597918013,56.68776652721647,1.3251981594917668,6,-2.0749988555908203,-0.8099994659423828,2.8375000953674316,3.0900001525878906,-12.699999809265135,3,-0.26000744386879093,-1.3010785767462938,25.309999465942386,1.0484859694246165,25.18000030517578,1.7142891202686639,23.670000076293945,-0.26000744386879093
228,2011-07-01,27.51000022888184,27.65999984741211,26.53000068664551,26.940000534057614,1778200.0,0.029180722035293094,1.5977024094008205,0.3877550755608898,66.69961178289242,42.868946273019134,-3.4377729539064603,-2.774673150960428,1.2134764433246943,1.232835129169164,20.955109552100016,1.129999160766598,-1.7075254530567499,2.8410002708435087,0.03701902972252569,5.644981511964492,1.439009650283019,4.242990891403998,-4.438716378215336,96.79488015493546,52.105861109579834,1.401990620560491,7,-2.4949998855590856,-1.5900001525878942,2.0574994087219203,2.3099994659423793,-10.899999618530277,4,-0.2980734530976319,-1.1454555963355735,26.729999542236328,-1.3010785767462938,25.309999465942386,1.0484859694246165,25.18000030517578,-0.2980734530976319
229,2011-07-05,26.90999984741211,27.459999084472656,26.57999992370605,27.40999984741211,928500.0,-0.02181026450300827,1.9333379957529715,-0.8771934521020892,58.03382983545181,45.98882017933361,-2.459991306006895,-2.262309349820619,1.6397084298379028,1.8573506467124261,21.143860529743776,0.9300003051757884,-1.458698596208336,2.222999858856202,-0.635907495809608,5.081907213522012,0.7935461815232969,3.652453536189107,-3.3798443970710466,81.01266189523781,36.168750200188995,1.4294536773329052,7,-1.8949995040893555,-1.0149993896484375,2.3824996948242188,2.9099998474121094,-10.559999465942383,1,-0.30174652463499185,1.5977024094008205,27.51000022888184,-1.1454555963355735,26.729999542236328,-1.3010785767462938,25.309999465942386,-0.30174652463499185
230,2011-07-06,26.399999618530273,26.86000061035156,26.0,26.86000061035156,727200.0,-0.018952071043243923,2.7391250264333493,0.920001983642571,63.911521229300554,49.66535351839223,-1.678107384362697,-1.8619488024212174,1.9664312886706057,2.3950571261475346,21.2017080277784,0.9099998474121094,-0.9819652571758901,1.7219996452331543,-1.1128480706987816,4.55684736116509,0.30457578726718637,3.1394235031991222,-2.4568597284821045,53.50551090215515,3.6235975041684014,1.417423857965968,7,-1.3849992752075195,-0.6799993515014648,2.8424997329711914,3.9549999237060547,-7.899999618530273,2,-0.2765151266114658,1.9333379957529715,26.90999984741211,1.5977024094008205,27.51000022888184,-1.1454555963355735,26.729999542236328,-0.2765151266114658
231,2011-07-07,26.540000915527344,27.07999992370605,26.270000457763672,26.739999771118164,1872600.0,0.0053030795083346405,-1.1891884229057081,0.4347791834077646,63.270148285013796,53.252852547596774,-1.446634560476813,-2.0196516449855366,1.6177893240409276,2.2982278875028896,20.70316782363328,0.8099994659423793,-0.48414383811751804,1.8075009346008315,-1.129894071093382,4.744895940295045,0.33880343175372474,3.2761984374479383,-2.225175029742779,55.02011908290992,1.9385815772648627,1.4686975028471074,7,-1.220001220703125,-1.1100006103515625,2.702498435974121,4.144998550415039,-8.530000686645508,3,-0.3560663314600976,2.7391250264333493,26.399999618530273,1.9333379957529715,26.90999984741211,1.5977024094008205,27.51000022888184,-0.3560663314600976
232,2011-07-08,26.06999969482422,26.479999542236328,25.57999992370605,26.309999465942386,1045600.0,-0.01770916369592701,2.103447368680686,1.2000057220786582,73.55370641507189,57.87772858742409,-0.6253994674392231,-1.5545313362665745,1.8938875921716303,2.806392007150812,19.564425986529454,0.9600009918212926,-0.1496356412190316,1.2899997711181648,-1.7039590030143472,4.283958545250677,-0.20697961594808945,2.786979158184419,-1.4206564128768981,23.55768216784865,-33.65797339029071,1.4969793870662553,7,-0.75,-1.0699996948242188,3.172499656677246,4.614999771118164,-7.379999160766605,4,-0.4276946585750796,-1.1891884229057081,26.540000915527344,2.7391250264333493,26.399999618530273,1.9333379957529715,26.90999984741211,-0.4276946585750796
233,2011-07-11,25.01000022888184,25.540000915527344,24.71999931335449,25.440000534057614,1226100.0,-0.04065974216918866,1.6031752759595876,1.7916696469016915,63.30048717238008,61.20741234731816,0.7572193832618161,-0.46563695366407387,2.7549521834937174,3.905643842965617,18.55775354063452,1.3500003814697301,0.19536052014880312,0.19650030136108754,-2.7917170428588207,3.184717645580996,-1.2976083707488648,1.6906089734710399,2.64999961853027,10.583975903363097,-49.86147359887077,1.4941086721099537,7,0.6749992370605433,-0.01000022888183949,4.232499122619625,5.674999237060543,-6.969999313354496,0,-0.43902440605461546,2.103447368680686,26.06999969482422,-1.1891884229057081,26.540000915527344,2.7391250264333493,26.399999618530273,-0.43902440605461546
234,2011-07-12,23.209999084472656,24.899999618530273,22.8799991607666,24.899999618530273,2453600.0,-0.07197125661480486,1.390532330677718,3.930231010805409,48.21234176038089,61.173438148279004,2.777154862635932,1.3301011147940116,4.320362103559937,5.704172009450332,17.757563873903734,2.130001068115238,0.5036613654256179,-1.5575008392333984,-4.617482793287259,1.502481114820462,-3.0874918162603286,-0.027509862206468227,4.3912007522583,7.857139613353262,-52.212893380102976,1.52999097702693,7,2.060000419616699,1.7900009155273438,5.830000877380371,7.285000801086426,-5.469999313354492,1,-0.28436013504784885,1.6031752759595876,25.01000022888184,2.103447368680686,26.06999969482422,-1.1891884229057081,26.540000915527344,-0.28436013504784885
235,2011-07-13,22.76000022888184,23.53000068664551,22.54999923706055,23.53000068664551,2161300.0,-0.019388146201688716,1.5454567973406126,0.45562142866010497,47.644537275077425,60.793252284989315,3.1824446037713194,1.657969494281442,4.537309617203935,6.143998708647068,17.911901618284777,0.9800014495849609,0.8050744663590166,-1.8759997367858858,-5.047361060495696,1.2953615869239243,-3.461680398640791,-0.29031907493098075,4.652351580810542,4.635782781233889,-56.46346883005663,1.5856806618549053,7,2.3449993133544886,2.2399997711181605,6.279999732971188,7.7349996566772425,-6.090000152587894,2,-0.28163443686076906,1.390532330677718,23.209999084472656,1.6031752759595876,25.01000022888184,2.103447368680686,26.06999969482422,-0.28163443686076906
236,2011-07-14,22.100000381469727,23.170000076293945,22.01000022888184,22.82999992370605,2118300.0,-0.028998235534927197,-1.549450641581896,0.9480507899391089,43.309504145998055,58.65952087795188,3.731643347161217,2.284676713157122,4.99175892923299,6.758110640706157,17.94099905507749,1.1599998474121058,1.0815963346051873,-2.4404995918273933,-5.800646622318837,0.9196474386640503,-4.120573107073117,-0.7604260765816697,5.020610273864744,2.01342654167763,-58.985810959933595,1.680073515245722,7,2.734999656677246,2.734999656677246,6.609999656677246,8.394999504089355,-6.160000801086426,3,-0.16289594205112468,1.5454567973406126,22.76000022888184,1.390532330677718,23.209999084472656,1.6031752759595876,25.01000022888184,-0.16289594205112468
237,2011-07-15,21.690000534057614,22.280000686645508,21.5,22.280000686645508,2208100.0,-0.01855202897443775,1.6440694404034526,0.8082198939200046,41.280798267413935,55.83520826512093,3.745404902369998,2.623631277162449,5.186883613862488,7.116977483801918,18.005769416036674,0.7800006866455078,1.0765505840500431,-2.7199995040893583,-6.314064644332081,0.8740656361533645,-4.517032074210718,-0.9229669339679987,5.021761287160647,4.702982450508003,-53.90005989996098,1.797032570121361,7,2.7899990081787145,2.889999389648441,6.654999732971195,8.594999313354496,-5.579999923706051,4,-0.16966344926536292,-1.549450641581896,22.100000381469727,1.5454567973406126,22.76000022888184,1.390532330677718,23.209999084472656,-0.16966344926536292
238,2011-07-18,21.170000076293945,21.690000534057614,20.93000030517578,21.56999969482422,2250200.0,-0.02397420216505597,1.3749959021889915,0.6779652797982696,38.049716505344406,53.61475122844233,3.6559635294178854,3.1906553887185254,5.507648896586723,7.598907896885841,17.493235955671686,0.7600002288818324,1.011551351364293,-3.1659999847412124,-6.9675972514580735,0.6355972819756488,-5.066798618099643,-1.2652013513827818,5.020585562802488,6.045335330684825,-48.58658524056007,1.9007986333584312,7,2.8350000381469727,3.125,6.309999465942383,8.519999504089355,-4.260000228881836,0,-0.11714688395364825,1.6440694404034526,21.690000534057614,-1.549450641581896,22.100000381469727,1.5454567973406126,22.76000022888184,-0.11714688395364825
239,2011-07-19,22.100000381469727,22.40999984741211,21.5,21.5,2137400.0,0.04393010400681052,-2.033330896167185,-1.5000023841880648,34.41296054588766,50.337133374729795,2.20364929322146,2.3205624689630326,4.388336107866557,6.624522267393516,16.74597534381837,1.239999771118164,0.7053045545919261,-2.1984996795654297,-6.075857650531482,1.6788582914006227,-4.137178665048456,-0.2598206940824035,3.4593150175562286,44.999996332022334,-4.612835687234494,1.9386789854830269,7,1.9049997329711914,2.1949996948242188,5.1949992179870605,7.589999198913574,-5.440000534057617,1,-0.18371037990327754,1.3749959021889915,21.170000076293945,1.6440694404034526,21.690000534057614,-1.549450641581896,22.100000381469727,-0.18371037990327754
240,2011-07-20,22.059999465942386,23.1200008392334,22.0,22.25,1918900.0,-0.0018099961464652647,-6.2258243144300405,-0.31666735543100694,33.40143805055426,47.018387793123175,1.7469947530564625,2.365268893252445,4.230787934820508,6.596621649562177,16.010138925156557,1.1200008392333984,0.24103870201375344,-2.1645005226135225,-6.157575889645077,1.828574844418032,-4.161038206129298,-0.167962839097747,2.9437981218215477,50.44639626023406,4.5505653333083345,1.9965376835157764,7,1.6450004577636683,2.235000610351559,5.075001239776608,7.620000839233395,-5.989999771118164,2,-0.19582954666402919,-2.033330896167185,22.100000381469727,1.3749959021889915,21.170000076293945,1.6440694404034526,21.690000534057614,-0.19582954666402919
241,2011-07-21,21.71999931335449,22.489999771118164,21.239999771118164,22.25,2674600.0,-0.015412518622804683,1.4752469638227035,2.789469457411103,21.239968632782166,41.20575026175765,1.4878377328309114,2.7286028768701875,4.394229249786068,6.843699802137774,15.3706154286184,1.25,-0.11292175400111404,-2.430500602722173,-6.5561711119664885,1.6951699065221426,-4.493335857344331,-0.36766534810001517,2.7949426004988673,36.073005275254566,-3.4990428024844746,2.062835254622158,7,1.5150012969970739,2.5750007629394567,5.102500915527347,7.960000991821293,-5.199998855590817,3,-0.23250457627572596,-6.2258243144300405,22.059999465942386,-2.033330896167185,22.100000381469727,1.3749959021889915,21.170000076293945,-0.23250457627572596
242,2011-07-22,22.739999771118164,22.81999969482422,21.40999984741211,21.57999992370605,2874600.0,0.046961348527139624,1.1363638990838945,-2.1886761218254303,23.35196637953449,36.767025729219256,-0.060567538145853916,1.7453173834966975,3.241988686764266,5.76722053724129,14.236064410278427,1.4099998474121094,-0.49531787378270664,-1.3770001411437995,-5.538710866533268,2.784710584245669,-3.457855503838534,0.7038552215509348,1.3447491496938824,82.64835728550389,48.23616787239948,2.080855362694734,7,0.17500019073486328,1.5550003051757812,3.8524999618530273,6.864999771118164,-5.579999923706055,4,-0.29903255317405375,1.4752469638227035,21.71999931335449,-6.2258243144300405,22.059999465942386,-2.033330896167185,22.100000381469727,-0.29903255317405375
243,2011-07-25,21.81999969482422,22.63999938964844,21.670000076293945,22.31999969482422,1659100.0,-0.04045734764968767,-1.4250005960470251,-0.43103453945745657,22.545858648042312,33.915194272292744,0.4015742096828241,2.6732100339410394,3.9892518133889787,6.636474678093414,13.588541493866934,1.0699996948242188,-0.9410175725807264,-2.2150002479553237,-6.494186146426252,2.064185650515604,-4.354593197190788,-0.07540729871985974,1.886179392111476,30.85104224369003,2.237104748158057,2.139592949235463,7,0.4100008010864258,2.4750003814697266,4.650001049041748,7.7350006103515625,-5.079999923706055,0,-0.261686487824612,1.1363638990838945,22.739999771118164,1.4752469638227035,21.71999931335449,-6.2258243144300405,22.059999465942386,-0.261686487824612
244,2011-07-26,22.020000457763672,22.36000061035156,21.5,21.700000762939453,1757200.0,0.009165937934769719,-1.3888865341414727,-0.6399993896484375,25.558053509189662,31.461140520527444,0.016785622280622192,2.469889911258928,3.630750852782441,6.35571886486731,12.800034932465545,0.860000610351559,-1.4643220667640335,-1.932499504089357,-6.303942114702885,2.438943106524171,-4.118220809396121,0.253221801217407,1.3530371753608321,41.48937465378598,15.362116655559056,2.185721305306764,7,0.029999732971191406,2.2749996185302734,3.6349997520446777,6.809999465942383,-5.729999542236325,1,-0.23206178492834273,-1.4250005960470251,21.81999969482422,1.1363638990838945,22.739999771118164,1.4752469638227035,21.71999931335449,-0.23206178492834273
245,2011-07-27,20.520000457763672,21.88999938964844,20.290000915527344,21.68000030517578,3040300.0,-0.06811988959206128,1.0253170669287015,-3.625002980235081,20.833341034189232,28.963789063659796,1.3026099996351803,3.797577966956684,5.006357083803955,7.772127750218299,13.490129775502947,1.7299995422363281,-1.9094402714246925,-3.1994995117187486,-7.786889336898849,1.3878903134613516,-5.4931944243088004,-0.9058045991286967,2.559872696006984,9.090895383761746,-12.828829497482582,2.2936949125900505,7,1.1850004196166992,3.4549999237060547,4.977499485015869,8.309999465942383,-3.989999771118164,2,-0.1881091873412286,-1.3888865341414727,22.020000457763672,-1.4250005960470251,21.81999969482422,1.1363638990838945,22.739999771118164,-0.1881091873412286
246,2011-07-28,20.540000915527344,21.21999931335449,20.31999969482422,20.36000061035156,2055000.0,0.0009746811558235535,-5.92301710730946,-0.15517269728729255,21.98582958240867,26.819903654214762,1.1600434113956979,3.58574122514716,4.856406729674898,7.693191614891113,14.643322254831654,0.8999996185302699,-2.095110039080989,-2.9409991264343276,-7.673897914728023,1.791899661859368,-5.307448520581175,-0.5745497322874797,2.149290124889248,9.88142769260461,-11.342375797873828,2.366449394146848,7,1.1649999618530273,3.434999465942383,4.519999027252197,8.289999008178711,-4.130001068115234,3,-0.2176241977342852,1.0253170669287015,20.520000457763672,-1.3888865341414727,22.020000457763672,-1.4250005960470251,21.81999969482422,-0.2176241977342852
247,2011-07-29,19.780000686645508,20.040000915527344,16.989999771118164,18.0,12657200.0,-0.03700098320381806,1.652173588541982,9.888875937777959,22.67503853560325,25.111606102021298,1.8110714020141145,4.003636804733741,5.443998133034313,8.39642370442268,16.509675593660162,3.5500011444091797,-2.277619397765438,-3.353499412536621,-8.102523605639902,1.3955247805666602,-5.728011509088262,-0.9789873159849805,2.5733897362865896,49.38055051149014,25.703350575493545,2.3745120965516415,7,0.27499961853027344,2.544999122619629,5.22999906539917,9.049999237060547,-3.8800010681152344,4,-0.16481294821606496,-5.92301710730946,20.540000915527344,1.0253170669287015,20.520000457763672,-1.3888865341414727,22.020000457763672,-0.16481294821606496
248,2011-08-01,19.309999465942386,20.229999542236328,18.489999771118164,19.979999542236328,3352100.0,-0.023761436015542925,1.9743583891545229,-0.37640439204357123,26.334964069409892,24.214050937968214,2.223287569540105,4.034676200168846,5.745469532610475,8.821196852972687,17.991017855881864,1.739999771118164,-2.3842257276686283,-3.4135005950927706,-7.984144896518618,1.157143706333077,-5.698822745805696,-1.128178444379845,2.185248452699483,43.202967081014805,16.800711278015136,2.2853221507129238,8,0.7450008392333949,3.0150003433227504,5.700000286102291,9.520000457763668,-1.8299999237060582,0,-0.11134125727565625,1.652173588541982,19.780000686645508,-5.92301710730946,20.540000915527344,1.0253170669287015,20.520000457763672,-0.11134125727565625
249,2011-08-02,18.790000915527344,19.34000015258789,18.709999084472656,18.979999542236328,4290800.0,-0.026928977980148594,-2.5999825614979675,0.2835800075724594,26.11313028838596,23.404238964393958,2.4857938277353036,4.126733599909013,6.070012606572199,9.31276268689692,19.552413694657783,0.6300010681152344,-2.456312791523864,-3.527499198913574,-7.973198841961409,0.9182004441342606,-5.75034902043749,-1.3046493773896586,1.9844072995107318,36.73472009267377,7.266064896178911,2.2228498215239174,8,1.1149988174438477,3.534998893737793,6.219998836517334,10.039999008178711,-1.6200008392333984,1,-0.10910064100716121,1.9743583891545229,19.309999465942386,1.652173588541982,19.780000686645508,-5.92301710730946,20.540000915527344,-0.10910064100716121
250,2011-08-03,19.100000381469727,19.270000457763672,18.26000022888184,18.709999084472656,2373000.0,0.016498108080783114,1.767118419986874,-2.052653241512237,31.15578575786172,24.50599642273613,1.9129277360517598,3.41698600204996,5.612164511598927,8.960675708668337,21.659532810975023,1.0100002288818324,-2.4442524185879755,-2.8524997711181648,-7.08025687561981,1.3752573333834803,-4.9663783233689855,-0.738621218867344,1.1299991607666016,49.88181651755081,16.240474896110968,2.113878552250822,8,0.8049993515014648,3.22499942779541,5.6999993324279785,9.729999542236328,-2.5699996948242188,2,-0.1471203879487123,-2.5999825614979675,18.790000915527344,1.9743583891545229,19.309999465942386,1.652173588541982,19.780000686645508,-0.1471203879487123
251,2011-08-04,17.09000015258789,18.8700008392334,17.059999465942386,18.770000457763672,3061700.0,-0.10523561197579245,-1.080459341724202,-4.3076787644334456,25.94142885502262,24.793714475568144,3.572814573207218,4.935775820034987,7.4530695386734,10.94249953026921,23.878557371628318,2.04000091552734,-2.5262369067065364,-4.389999961853029,-8.571029435149022,-0.2089704885570356,-6.480514698501025,-2.299485225205032,2.6215994262695297,3.0864317448767964,-32.802014078821294,2.090514736647996,8,2.72499942779541,5.234999656677246,7.804999828338623,11.739999771118164,0.11999893188476207,3,-0.03276766886731619,1.767118419986874,19.100000381469727,-2.5999825614979675,18.790000915527344,1.9743583891545229,19.309999465942386,-0.03276766886731619
252,2011-08-05,14.920000076293945,17.81999969482422,14.6899995803833,17.170000076293945,4395500.0,-0.12697484241773682,-1.309962338676019,1.339285471001494,22.12311158071691,24.746742579198656,5.047714606166007,6.56416401810765,9.424950059337352,13.064233473141329,26.715997774755067,3.130000114440918,-2.6712828795360295,-6.002500057220459,-10.56283626820117,-1.4421638462397475,-8.282668162710813,-3.722331951730105,4.356143533325195,4.151633528779188,-34.044810681722325,2.2801681054903558,8,3.6050000190734863,6.25499963760376,10.130000114440918,13.90999984741211,3.1900005340576136,4,0.09986593589135384,-1.080459341724202,17.09000015258789,1.767118419986874,19.100000381469727,-2.5999825614979675,18.790000915527344,0.09986593589135384
253,2011-08-08,14.029999732971193,14.630000114440918,13.210000038146973,13.579999923706055,6636700.0,-0.05965149723670937,-1.3865555916188828,-0.19999991522895044,13.876461385976171,23.4487878988416,5.2707750784892955,6.945492300121741,10.05952773662334,13.905731200146372,29.266514189723313,1.7100000381469727,-2.731527171491763,-6.343500375747679,-11.443656191612279,-1.243344559883079,-8.893578283679977,-3.7934224678153807,4.840001106262205,13.376830008411966,-22.969288601040304,2.5500779079323,8,3.519999980926512,6.405000209808348,11.257500648498533,14.800000190734862,5.070000648498533,0,0.13328581048825594,-1.309962338676019,14.920000076293945,-1.080459341724202,17.09000015258789,1.767118419986874,19.100000381469727,0.13328581048825594
254,2011-08-09,16.610000610351562,16.620000839233402,14.4399995803833,14.449999809265135,5025000.0,0.18389172676299048,-1.0000000000000033,4.800003814698868,30.124005459106087,24.481083946054586,2.05921047473835,4.053509356001577,7.254298215801029,11.275770728824305,30.407725152210592,2.590001106262209,-2.8512077347120517,-3.433499574661255,-8.61433983237604,1.7473406830535314,-6.023919703518647,-0.8430794458038626,1.2099990844726562,56.105616118416755,20.653165066845595,2.590420128857393,8,0.6049990653991699,3.724998950958252,8.857499599456787,12.219999313354492,3.6800003051757812,1,0.052378019260431063,-1.3865555916188828,14.029999732971193,-1.309962338676019,14.920000076293945,-1.080459341724202,17.09000015258789,0.052378019260431063
255,2011-08-10,16.350000381469727,17.030000686645508,15.81999969482422,16.780000686645508,4274200.0,-0.015653234155801332,1.6021518166977,-0.19907414152786498,30.30081526192035,25.404971243778107,1.8612174586840418,4.014491084535866,7.276569111787602,11.474052335441016,31.34861930594532,1.2100009918212873,-2.9189252006272213,-3.372999811172484,-8.638646486988787,1.8926468646438188,-6.0058231490806335,-0.7401764732643343,-3.140000343322754,55.47703001596814,19.27263761284192,2.632823337908151,8,0.36999940872192383,3.794999599456787,9.105000019073486,12.479999542236328,3.5100002288818324,2,0.050152885363450306,-1.0000000000000033,16.610000610351562,-1.3865555916188828,14.029999732971193,-1.309962338676019,14.920000076293945,0.050152885363450306
256,2011-08-11,18.5,18.850000381469727,16.440000534057614,16.479999542236328,4311300.0,0.13149844454847703,-1.2952396176580605,-4.697672149181171,35.636859222701275,26.845173542344554,-0.6801085115234109,1.6663969930066251,4.955022116924521,9.269419495008762,31.668658790122684,2.5,-3.0215445909253447,-1.0430001735687249,-6.211752751985546,4.125752404848097,-3.6273764627771357,1.541376115639686,-5.213599948883056,93.79431985524442,60.84311219713412,2.5843762892084112,8,-1.7800002098083496,1.6449999809265137,6.867500305175781,10.329999923706055,0.20000076293945312,3,-0.1064864493705131,1.6021518166977,16.350000381469727,-1.0000000000000033,16.610000610351562,-1.3865555916188828,14.029999732971193,-0.1064864493705131
257,2011-08-12,18.010000228881836,18.8799991607666,17.920000076293945,18.729999542236328,1462900.0,-0.02648647411449534,-1.1333322030521829,-0.3564352228670276,36.706214308759904,27.99753468005011,-0.522537547243104,1.967436025223158,5.2832641146441475,9.711441392950807,31.760572548303713,0.9599990844726562,-2.9425078975150747,-1.3489999294280999,-6.457596882766882,3.7595970239106826,-3.903298406097491,1.2052985472412914,-4.50105616455078,84.65610111976855,49.31433485538745,2.554298476669391,8,-1.7350001335144043,1.8349995613098145,7.364999771118164,10.819999694824219,-0.07999992370605469,4,-0.04441982977469694,-1.2952396176580605,18.5,1.6021518166977,16.350000381469727,-1.0000000000000033,16.610000610351562,-0.04441982977469694
258,2011-08-15,18.690000534057614,18.739999771118164,18.09000015258789,18.489999771118164,910000.0,0.03775681824175048,3.3333418104599266,-0.2777791023266977,38.75759751882426,29.40247548343214,-1.452476952706121,1.151133268880674,4.439947381924842,8.989325368573223,31.598782995115943,0.7299995422363281,-2.892520127630263,-0.5449996471405072,-5.588488275966949,4.498488981685936,-3.0667439615537297,1.9767446672727154,-4.858793163940426,95.72075124627409,58.630299371377035,2.5217443144132217,8,-2.4500002861022914,0.6849999427795446,6.469999313354496,10.139999389648441,-1.5699996948242116,0,-0.031032632805395477,-1.1333322030521829,18.010000228881836,-1.2952396176580605,18.5,1.6021518166977,16.350000381469727,-0.031032632805395477
259,2011-08-16,18.040000915527344,18.559999465942386,17.780000686645508,18.489999771118164,881200.0,-0.034777934722142856,1.6440715225536366,-2.2499856949398636,41.11748078066297,30.509330485965613,-1.0281766572889985,1.5614276298206278,4.920546026961919,9.573362399110774,32.06482284029295,0.9099998474121058,-2.832602597804044,-0.9919992923736558,-5.874197043224399,3.890198458477089,-3.4330981677990273,1.4490995830517157,-3.905866037971192,72.5490721619925,30.59841194139119,2.4410988754253724,8,-1.9950013160705566,1.0149989128112793,7.302498817443848,10.789999008178711,-1.1800003051757812,1,0.05875828226982094,3.3333418104599266,18.690000534057614,-1.1333322030521829,18.010000228881836,-1.2952396176580605,18.5,0.05875828226982094
260,2011-08-17,17.739999771118164,18.40999984741211,17.440000534057614,18.26000022888184,1048200.0,-0.01662977434502033,1.3658528642804728,1.1555595115479735,40.16853646638525,32.09012022056146,-1.0520093151559422,1.6033980711722435,5.043200317494865,9.811693001968052,33.155090668043115,0.9699993133544957,-2.8390088354147167,-1.076000452041626,-5.772867861087359,3.6208669570041074,-3.4244341565644945,1.2724332524812425,-3.321113036569386,53.27868724311367,6.971107250315164,2.348433704522867,8,-1.695000171661377,0.6300005912780762,7.394999980926514,11.09000015258789,-0.9200000762939418,2,0.14374302014145135,1.6440715225536366,18.040000915527344,3.3333418104599266,18.690000534057614,-1.1333322030521829,18.010000228881836,0.14374302014145135
261,2011-08-18,16.670000076293945,17.479999542236328,16.139999389648438,17.379999160766598,1294800.0,-0.06031565437595132,1.9450557742369556,1.3653816527894787,39.312713519797285,34.00007599157039,-0.05347546413680959,2.398645989151806,5.956191984345082,10.80024065530312,34.08765257041153,1.6000003814697266,-2.840482538518831,-1.8935001850128188,-6.474574702175147,2.6875743321495094,-4.184037443593983,0.3970370735683453,-1.9834465961720973,19.343092369282218,-25.477959563996265,2.290537258581164,8,-0.6250004768371582,1.5199999809265137,8.382499694824219,12.15999984741211,-0.06999969482421875,3,0.19136175881570905,1.3658528642804728,17.739999771118164,1.6440715225536366,18.040000915527344,3.3333418104599266,18.690000534057614,0.19136175881570905
262,2011-08-19,15.9399995803833,16.879999160766598,15.850000381469727,16.629999160766598,1076000.0,-0.04379127129991811,-1.367818788304629,0.9718316480588,38.622553038231764,36.7496417307099,0.9347239270050949,2.7332206453282453,6.528103128827823,11.40220268247161,35.36400436451148,1.0299987792968714,-2.9602553860251035,-2.2835006713867188,-6.558575684915667,1.9915743421422292,-4.421038178151193,-0.1459631646222448,-1.0018393594227675,3.1141597896504205,-40.18024531266212,2.1375375067644744,8,0.7199997901916504,2.2250008583068848,8.895000457763672,12.065000534057617,1.3500013351440465,4,0.17314938865825136,1.9450557742369556,16.670000076293945,1.3658528642804728,17.739999771118164,1.6440715225536366,18.040000915527344,0.17314938865825136
263,2011-08-22,16.110000610351562,17.069999694824222,16.0,16.690000534057614,792400.0,0.01066505862255318,-1.6749954104489266,0.8405801107645009,40.73305751090261,37.92842529202062,1.2189889773947442,2.2277238095736003,6.223874314883801,11.102414844267518,36.658625680426454,1.1300001144409215,-2.83724509831319,-1.8279996871948256,-5.8467487273505725,2.190749352960921,-3.837374207272699,0.1813748328830478,-0.9353300530026658,9.594107627989459,-33.10365261946488,2.009374520077873,8,1.2399988174438477,2.054999828338623,8.419999122619629,11.329999923706055,0.32999992370605113,0,0.11297328528062067,-1.367818788304629,15.9399995803833,1.9450557742369556,16.670000076293945,1.3658528642804728,17.739999771118164,0.11297328528062067
264,2011-08-23,16.90999984741211,16.959999084472653,15.949999809265135,16.450000762939453,1354900.0,0.04965854790511326,2.6071559945504483,-0.7931019741060995,42.67558480638246,39.30339968584975,0.5207860644166011,1.0806740564762798,5.302945864150498,10.198476811458605,37.934306217377795,1.0099992752075178,-2.414980670862498,-0.7725004196166978,-4.320742017704344,2.7757411784709483,-2.546621218660519,1.0016203794271252,-1.5130095738581506,41.40623777638866,-0.36697510481658924,1.774120799043823,8,0.4549999237060547,1.2550005912780762,7.240000247955322,9.729999542236325,-1.9200000762939453,1,0.01241874593236214,-1.6749954104489266,16.110000610351562,-1.367818788304629,15.9399995803833,1.9450557742369556,16.670000076293945,0.01241874593236214
265,2011-08-24,16.65999984741211,17.110000610351562,16.239999771118164,16.770000457763672,698100.0,-0.014784151523115519,1.2025312177079008,-0.23913223757318428,48.369976400360926,40.71819048336749,0.9156771107781125,1.0821475172351,5.385998542251389,10.332129425115195,38.59623611355422,0.8700008392333984,-1.7817161139280984,-0.8295003890991204,-4.139825770546121,2.4808249923478787,-2.484663079822621,0.82566230162438,-1.0540290406253927,49.693244354888726,2.9013958099313513,1.6551626907234998,8,0.7049999237060547,1.5050005912780762,7.490000247955322,9.78499984741211,-2.5399999618530273,2,0.012004847825405118,2.6071559945504483,16.90999984741211,-1.6749954104489266,16.110000610351562,-1.367818788304629,15.9399995803833,0.012004847825405118
266,2011-08-25,16.069999694824222,17.329999923706055,16.049999237060547,16.579999923706055,775000.0,-0.03541417514955947,-3.6545382665358113,4.636339991677038,54.95262432879334,42.745569374482315,1.256909893188162,1.3914356091401778,5.843241731556265,10.792547943135954,39.229086889288126,1.2800006866455078,-1.4885203897482526,-1.1960004806518505,-4.231304643751422,1.839303682447719,-2.7136525622016343,0.3216516008979351,-0.2675871867987123,14.86482306758484,-35.77904521443246,1.517652081549785,8,1.225000381469723,1.9450001716613734,7.930000305175778,10.365000724792477,-2.389999389648443,3,0.04667081606986945,1.2025312177079008,16.65999984741211,2.6071559945504483,16.90999984741211,-1.6749954104489266,16.110000610351562,0.04667081606986945
267,2011-08-26,16.520000457763672,16.620000839233402,15.949999809265135,16.049999237060547,794500.0,0.02800253711793066,-1.0000028467886852,-0.9215706073967759,61.14592690246238,45.23316152821988,0.6407024174522888,0.7216823475311749,5.253626927375418,10.20053498211879,38.551225716883884,0.670001029968267,-1.1539391115746973,-0.5829997062683105,-3.3915215465951754,2.2255221340585543,-1.9872606264317412,0.8212612138951219,2.3599987030029297,41.304391393435615,-13.472970733528655,1.404260920163432,8,0.6849994659423828,1.4949994087219238,7.244999885559082,9.804999351501465,-1.9400005340576172,4,0.004842610259641944,-3.6545382665358113,16.069999694824222,1.2025312177079008,16.65999984741211,2.6071559945504483,16.90999984741211,0.004842610259641944
268,2011-08-29,17.15999984741211,17.290000915527347,16.770000457763672,16.969999313354492,1023900.0,0.038740882077134886,1.3110994316134594,0.4042554054931498,52.97941035039209,46.55115370263423,-0.26725605891043,-0.09238493842241624,4.531764363736457,9.400524968006692,37.79524723015166,0.7700004577636754,-1.027510708935381,0.1644996643066392,-2.445937041782173,2.7749363703954515,-1.140718688737767,1.4697180173510453,1.6613993263244637,87.68115491332279,31.7056457097286,1.3052183530444061,8,-0.029999732971191406,0.7649998664855957,6.445000171661377,8.875,-2.2200002670288086,0,0.007575819887599922,-1.0000028467886852,16.520000457763672,-3.6545382665358113,16.069999694824222,1.2025312177079008,16.65999984741211,0.007575819887599922
269,2011-08-30,16.739999771118164,17.149999618530273,16.579999923706055,17.100000381469727,868700.0,-0.024475529139196706,1.4782644751463685,-1.8947347287055163,52.076673779444306,47.87428007075191,-0.05705360089225664,0.17513909207761102,4.8568853783329615,9.661557163138358,37.03351102074349,0.5799999237060547,-0.9037904389669293,-0.1530003547668457,-2.6240208718647438,2.3180201623310523,-1.3885106133157947,1.0825099037821033,2.0239714153289796,57.24636929998243,1.1579126185986297,1.235510258548949,8,-0.07499980926513672,1.0450005531311035,6.522500514984131,9.15000057220459,-1.2100000381469709,1,-0.01792110162260241,1.3110994316134594,17.15999984741211,-1.0000028467886852,16.520000457763672,-3.6545382665358113,16.069999694824222,-0.01792110162260241
270,2011-08-31,16.290000915527347,17.280000686645508,15.960000038146973,16.780000686645508,955200.0,-0.02688165243390317,-1.2956502557502338,1.3611081676768435,35.63069615739964,47.4651670304855,0.18509767629923957,0.425649169529148,5.182575762714585,9.95346702556606,36.17968138422712,1.3200006484985352,-0.8787929721967629,-0.46249923706054474,-2.71503836343258,1.7900398893114886,-1.5887688002465623,0.6637703261254728,2.417690843376157,24.637759280183626,-25.578988128359978,1.1262695631860167,8,0.2999992370605433,1.2599987983703578,6.882499217987057,9.599999427795407,-0.9800004959106481,2,-0.0798036262336882,1.4782644751463685,16.739999771118164,1.3110994316134594,17.15999984741211,-1.0000028467886852,16.520000457763672,-0.0798036262336882
271,2011-09-01,16.530000686645508,17.079999923706055,16.020000457763672,16.280000686645508,1477900.0,0.014732950130739164,-1.753243729285463,-0.5102043199520475,40.05376723118881,47.624190829702954,-0.08588071198085245,0.14919378606249012,4.8294542653983825,9.561715426103245,34.87526217432853,1.0599994659423828,-0.8626038203044608,-0.19449949264526367,-2.4432932859335708,2.0542943006430434,-1.3188963892894172,0.9298974039988899,2.1225372332652306,43.283611832099325,-2.47034445687661,1.124396896644153,9,0.10999917984008789,0.6849989891052246,6.309999942779541,9.039999961853027,-0.3200016021728551,3,-0.14579556569731134,-1.2956502557502338,16.290000915527347,1.4782644751463685,16.739999771118164,1.3110994316134594,17.15999984741211,-0.14579556569731134
272,2011-09-02,16.40999984741211,16.559999465942386,15.899999618530273,16.020000457763672,811400.0,-0.007259578599433825,-1.0952340585282672,1.55999755859375,33.430230140428506,46.81276556631694,0.12046951165854125,0.4074345174187606,4.82583669933938,9.546726908484764,32.87375276749891,0.6599998474121129,-0.8147819378521319,-0.3890003204345689,-2.4792173383095175,1.7012166974403797,-1.4341088293720432,0.6561081885029054,2.1884873102857156,36.69062971262174,-2.6295582172148784,1.0451085089374743,9,0.2049999237060547,0.309999942779541,6.4300007820129395,8.610000610351562,-0.350000381469723,4,-0.16636194805735216,-1.753243729285463,16.530000686645508,-1.2956502557502338,16.290000915527347,1.4782644751463685,16.739999771118164,-0.16636194805735216
273,2011-09-06,15.899999618530273,16.389999389648438,15.510000228881836,15.81999969482422,1119000.0,-0.03107862483997914,-1.5142874270097357,0.2051283305293589,34.124623411934536,45.86265874471161,0.6677717620088437,1.1222520365727569,5.202131660525282,9.90909879080683,30.50999731590801,0.8999996185302734,-0.6819430517501885,-0.9925005435943604,-2.691960378170151,0.7069592909814304,-1.8422304608822557,-0.14277062630646498,2.5905480376008505,22.03385812347116,-12.542650086641235,0.8497299172878957,9,0.5200004577636719,0.820000171661377,5.2900004386901855,7.369999885559082,1.0300006866455043,1,-0.0830188507228552,-1.0952340585282672,16.40999984741211,-1.753243729285463,16.530000686645508,-1.2956502557502338,16.290000915527347,-0.0830188507228552
274,2011-09-07,17.479999542236328,17.569999694824222,16.530000686645508,16.629999160766598,1578600.0,0.09937106676812002,1.0194142036269158,10.625014901175685,48.37905103465333,45.86366703741077,-0.919573789276992,-0.41026222015293,3.4972594978967777,8.178621075166191,29.16308015782143,1.6700000762939489,-0.43092405925477806,0.543999433517456,-1.1694939100202681,2.2574927770551803,-0.31274723825140427,1.4007461052863164,0.8317152682598383,95.63105942133234,60.800425926522415,0.856746671768862,9,-0.9399995803833008,-1.2049994468688965,3.710000514984131,5.789999961853027,-0.31999969482421875,2,-0.14530892610813362,-1.5142874270097357,15.899999618530273,-1.0952340585282672,16.40999984741211,-1.753243729285463,16.530000686645508,-0.14530892610813362
275,2011-09-08,17.170000076293945,17.770000457763672,17.0,17.479999542236328,559900.0,-0.017734523687677584,-1.3692335681818848,-0.364705090374624,53.44352606223684,45.695989452237825,-0.5918636948461433,-0.03760883139459992,3.627530640740247,8.332577046062962,27.969496815425877,0.7700004577636719,-0.2283150457644254,0.19299998283386088,-1.5005806314839312,1.8865805971516547,-0.6537903243250369,1.0397902899927587,0.9736118593053611,73.45131324315908,35.14715666583805,0.8467903071588967,9,-0.5299997329711914,-0.929999828338623,3.9449996948242188,6.09999942779541,0.149999618530277,3,-0.09551545346741419,1.0194142036269158,17.479999542236328,-1.5142874270097357,15.899999618530273,-1.0952340585282672,16.40999984741211,-0.09551545346741419
276,2011-09-09,16.530000686645508,17.450000762939453,16.209999084472653,16.989999771118164,969500.0,-0.03727427995367705,-1.254543815174826,1.4838705707904436,54.114373629425536,44.91470575523373,0.13438039684324465,0.4714050668816938,4.072468347095921,8.820807486379913,28.058965518433,1.2400016784668004,-0.12402168742708852,-0.34849944114684916,-1.8915829945900668,1.1945841122963685,-1.120041217868458,0.4230423355747597,1.4555945465507492,45.1327590470347,2.279100544453051,0.7715417767216087,9,0.1099996566772461,-0.4850010871887207,4.584999084472656,6.739998817443848,0.01000022888183949,4,-0.07380521575019894,-1.3692335681818848,17.170000076293945,1.0194142036269158,17.479999542236328,-1.5142874270097357,15.899999618530273,-0.07380521575019894
277,2011-09-12,17.209999084472653,17.270000457763672,16.219999313354492,16.229999542236328,1001000.0,0.041137227439833834,-1.1000022888183594,-2.130438027631724,57.161451671786864,45.37937701316648,-0.48885726155077336,-0.2862780414060886,3.1555103069962342,7.996083965675471,28.171588639931706,1.0500011444091797,-0.09135938716038083,0.3714990139007526,-1.0872572363826905,1.8302552641841956,-0.35787911124096894,1.100877139042474,0.6270604484647393,75.22118068244237,26.9971350783496,0.7293781251417215,9,-0.5699987411498988,-1.1649994850158656,3.860000610351566,6.035000801086429,0.020000457763675428,0,-0.05810575556056996,-1.254543815174826,16.530000686645508,-1.3692335681818848,17.170000076293945,1.0194142036269158,17.479999542236328,-0.05810575556056996
278,2011-09-13,18.11000061035156,18.280000686645508,17.120000839233402,17.200000762939453,1507100.0,0.05229526866685963,-1.1682246322559562,0.9285717066107175,57.71208837546825,46.00553419050247,-1.385644995204391,-1.298536263005051,1.9989760401095005,6.921430810305019,27.973053258704233,1.1599998474121058,-0.08544558827535198,1.3005005359649608,-0.01976229273855523,2.620763364668477,0.6403691216132046,1.960631950316717,-2.600000381469723,91.78744228431988,40.937055999099215,0.6601314143517576,9,-1.215000152587887,-2.065001010894772,1.7399992942810094,3.9849991798400914,-1.6500015258789062,1,-0.11319718803528944,-1.1000022888183594,17.209999084472653,-1.254543815174826,16.530000686645508,-1.3692335681818848,17.170000076293945,-0.11319718803528944
279,2011-09-14,19.100000381469727,19.290000915527344,18.350000381469727,18.5,2050500.0,0.05466591594438097,-1.0888909610709978,0.6593411890958353,64.3192543966968,49.19315177264661,-2.24137845398128,-2.3242155456877427,0.7780010273761775,5.762359863648776,27.36176859100679,1.1800003051757848,-0.16623753699774824,2.2375003337860093,0.6509930416252203,3.8240076259467966,1.4442466877056148,3.030753979866404,-3.534600143432618,93.83115515900343,41.064953396719474,0.7932536460803936,9,-1.6999998092651367,-2.2350001335144043,-0.10750055313110352,2.2549996376037598,-3.190000534057617,2,-0.1136125671703766,-1.1682246322559562,18.11000061035156,-1.1000022888183594,17.209999084472653,-1.254543815174826,16.530000686645508,-0.1136125671703766
280,2011-09-15,20.290000915527344,20.5,19.5,19.739999771118164,2819100.0,0.062303691638253555,1.0618571296545731,0.9166679912134862,73.13597431436875,52.868952559666596,-3.1338691359371147,-3.4924404255839505,-0.6174677001096782,4.408491505138755,26.790472226933137,1.3999996185302734,-0.14044483404143548,3.3000008106231675,1.1183352597197498,5.481666361526585,2.2091680351714587,4.390833586074876,-4.575616650390625,95.10491749051661,35.99352387962056,1.0908327754517084,9,-2.285000801086426,-2.285000801086426,-1.5150012969970703,1.0649991035461426,-4.310001373291016,3,-0.1542632295161671,-1.0888909610709978,19.100000381469727,-1.1682246322559562,18.11000061035156,-1.1000022888183594,17.209999084472653,-0.1542632295161671
281,2011-09-16,19.86000061035156,21.209999084472656,19.59000015258789,20.489999771118164,1638300.0,-0.02119271985082649,-1.7692287628155072,-1.1454506361861494,68.35165226723005,56.74911057375566,-2.4382403636508307,-2.9631204045738677,-0.40668188929227256,4.658963569974649,25.843358433527047,1.6199989318847656,-0.07402673947655103,2.7105004787445033,0.18759052776424312,5.233410429724762,1.449045503254375,3.9719554542346334,-3.858479401123045,72.94592112138338,11.103618476217846,1.2614549754901294,9,-1.5000009536743129,-1.5000009536743129,-1.427500724792477,1.469999790191654,-1.860000610351559,4,-0.12789530903656776,1.0618571296545731,20.290000915527344,-1.0888909610709978,19.100000381469727,-1.1682246322559562,18.11000061035156,-0.12789530903656776
282,2011-09-19,18.700000762939453,19.540000915527344,18.059999465942386,19.530000686645508,1773100.0,-0.05840885255600059,2.4823547891258655,1.3174619513716204,58.00416365132395,59.40239282257671,-1.0272715654476485,-1.6714420287774594,0.5312562984599438,5.64300229550836,24.36128368284386,1.8000011444091726,0.1750448001529321,1.4125005722045891,-1.133678598179035,3.958679742588213,0.1394109870127771,2.685590157396401,-2.2818013236914076,38.630821554634316,-19.11921364221873,1.2730895851918125,9,0.009998321533203125,-0.34000110626220703,-0.2675008773803711,2.4549994468688965,-1.0600013732910156,0,-0.11550800851799403,-1.7692287628155072,19.86000061035156,1.0618571296545731,20.290000915527344,-1.0888909610709978,19.100000381469727,-0.11550800851799403
283,2011-09-20,17.93000030517578,18.88999938964844,17.860000610351562,18.76000022888184,1208100.0,-0.041176493387620305,-1.123710326628776,1.0000000000000042,55.967906800473145,60.24559901877891,0.06813162662346883,-0.799069381175002,1.0998413727416647,6.236366201921669,22.945558380691995,1.0299987792968786,0.3601679993012752,0.5515001296997077,-1.9471338523560924,3.0501341117555096,-0.6978168613281923,1.8008171207276078,-1.1284568943097675,2.0895440808397345,-53.42229218281707,1.2493169910279007,9,0.779998779296875,0.42999935150146484,0.12999963760375977,2.934999942779541,0.4699993133544922,1,-0.03904075577385169,2.4823547891258655,18.700000762939453,-1.7692287628155072,19.86000061035156,1.0618571296545731,20.290000915527344,-0.03904075577385169
284,2011-09-21,17.120000839233402,18.3700008392334,17.09000015258789,18.09000015258789,1405600.0,-0.04517565265788426,-1.4854365695894758,1.1686739789364256,54.01742463618664,60.309365526995556,0.9182598596442446,0.02895398528828963,1.752888736623266,6.857956571663056,21.603958969177285,1.2800006866455078,0.6003146198732452,-0.2689993858337374,-2.7611001807017175,2.2231014090342445,-1.5150497832677274,0.9770510116002527,4.089998245239254,0.7281721947385803,-56.26464399353704,1.2460503974339907,9,1.5899982452392543,1.239998817443844,0.6874995231628382,3.314999103546139,2.5399990081787074,2,-0.03855150247704675,-1.123710326628776,17.93000030517578,2.4823547891258655,18.700000762939453,-1.7692287628155072,19.86000061035156,-0.03855150247704675
285,2011-09-22,16.860000610351562,16.940000534057614,15.710000038146973,16.690000534057614,1936300.0,-0.015186928512643805,6.454550183510239,-0.17525793467425055,51.594202471223454,60.02934650941754,1.2624191309933082,0.32117271545563497,1.8641866533260654,6.931871232625827,20.585773362583033,1.4100008010864293,0.8834768386679599,-0.5389996528625502,-3.0203655455006704,1.9423662397755699,-1.779682599181612,0.7016832934565116,4.267598495483398,20.90910493835188,-36.255617713202554,1.2406829463190605,9,1.599998950958252,1.4999990463256836,0.6899991035461426,3.5749993324279785,2.1700000762939453,3,-0.05634642518080213,-1.4854365695894758,17.120000839233402,-1.123710326628776,17.93000030517578,2.4823547891258655,18.700000762939453,-0.05634642518080213
286,2011-09-23,16.819999694824222,17.040000915527347,16.530000686645508,16.579999923706055,1651300.0,-0.0023725334566584433,-2.0000168296336396,1.4117627259365553,51.99610432880834,59.455419026864384,1.506284331598291,0.4429531271585283,1.773231545999593,6.803464090639185,19.672749934982548,0.5100002288818395,0.9437121766473808,-0.6165005683898883,-3.035176301746869,1.8021751649670907,-1.825838435068377,0.5928372982886003,4.090895448303218,28.981707634397797,-29.501655383620214,1.2093378666784897,9,1.6399998664855922,1.5399999618530238,0.38750028610229137,3.6150002479553187,1.1499996185302699,4,-0.04994055694581112,6.454550183510239,16.860000610351562,-1.4854365695894758,17.120000839233402,-1.123710326628776,17.93000030517578,-0.04994055694581112
287,2011-09-26,16.600000381469727,17.120000839233402,16.209999084472653,16.899999618530273,1538600.0,-0.013079626477174866,1.4594586235160043,-1.2499980131765942,53.50701801125833,58.988188986396615,1.822288865433947,0.7054204051097663,1.8702359384843064,6.851906674201629,18.724876602183187,0.9100017547607493,0.978243855153309,-0.8404998779296875,-3.2530505525758855,1.5720507967165105,-2.0467752152527865,0.3657754593934115,4.102858957458494,27.987437887448984,-33.65632731039466,1.2062753373230988,9,1.859999179840088,1.7599992752075195,0.5174994468688965,3.8349995613098145,0.23999977111816406,0,0.0843373244794059,-2.0000168296336396,16.819999694824222,6.454550183510239,16.860000610351562,-1.4854365695894758,17.120000839233402,0.0843373244794059
288,2011-09-27,17.290000915527347,17.6299991607666,16.870000839233402,16.870000839233402,1452400.0,0.041566296277189,-2.6190389689419953,-1.4000038147069669,48.954903060948304,57.28103883798011,1.121697580459191,0.02704521427070361,1.0794861949481422,6.005553433929766,18.16993254787799,1.029998779296875,1.080179156984375,-0.1569993972778292,-2.567067234573372,2.2530684400177137,-1.3620333159256006,1.0480345213699422,3.2131440513696248,59.398511336352,1.9690653646309926,1.2050339186477717,9,1.1699986457824672,1.0699987411498988,0.12249898910522106,3.1449990272521937,-0.030000686645511365,1,0.02024282565576807,1.4594586235160043,16.600000381469727,-2.0000168296336396,16.819999694824222,6.454550183510239,16.860000610351562,0.02024282565576807
289,2011-09-28,16.440000534057614,17.65999984741211,16.430000305175778,17.5,1392300.0,-0.04916138441070805,-1.2777770909752295,-2.5238077937884107,46.209763960186116,54.28923768751537,1.7374031573281172,0.8995378031329757,1.786801781333061,6.6942677958426025,17.573821346688888,1.2299995422363317,1.0871683111847084,-0.9919998168945341,-3.4242276008983517,1.4402279671092817,-2.208113708896441,0.2241140751073729,3.871418635689359,37.4359265289233,-17.22466849228008,1.2161138920019081,9,2.019999027252201,1.9199991226196325,1.3174993991851842,3.9949994087219274,0.9499988555908239,2,0.11922135163026693,-2.6190389689419953,17.290000915527347,1.4594586235160043,16.600000381469727,-2.0000168296336396,16.819999694824222,0.11922135163026693
290,2011-09-29,14.989999771118164,17.280000686645508,14.68000030517578,16.850000381469727,2578700.0,-0.08819955692431902,-1.096774888212428,1.7547184410116092,42.62451841285246,51.43066725925119,2.6334743924504878,2.368590999129797,3.07561630861483,7.970997376753257,16.937550464852478,2.6000003814697283,0.9814665124250368,-2.3770005226135247,-4.999752429764573,0.24575138453752388,-3.688376476189049,-1.0656245690380004,5.137362633364809,10.40266824033626,-43.5850987856854,1.3113759535755247,9,2.1200008392333984,2.9549999237060547,2.7750003337860107,5.445000171661377,2.729999542236328,3,0.311541037198134,-1.2777770909752295,16.440000534057614,-2.6190389689419953,17.290000915527347,1.4594586235160043,16.600000381469727,0.311541037198134
291,2011-09-30,14.119999885559082,15.06999969482422,14.109999656677244,14.65999984741211,1464900.0,-0.058038685713347804,-2.4285689957305987,0.29032246486788027,35.46567235763908,48.92639044884176,2.909605263123712,3.213542226212894,3.7819580709213483,8.67527841788824,16.35687662853078,0.9600000381469762,0.6837563132578843,-3.126500368118286,-6.108074274492143,-0.14492646174442925,-4.617287321305216,-1.6357134149313577,5.68052079296546,0.2816965730857503,-48.91259515564927,1.4907869531869287,9,2.3799996376037598,3.539999485015869,3.6450002193450928,6.315000057220459,3.0500001907348633,4,0.34773377060066557,-1.096774888212428,14.989999771118164,-1.2777770909752295,16.440000534057614,-2.6190389689419953,17.290000915527347,0.34773377060066557
292,2011-10-03,13.68000030517578,14.109999656677244,13.399999618530273,14.0,2839900.0,-0.031161443622482077,1.6296346007806122,0.5925920693144704,28.220258401615936,45.84331840452429,2.863790499501283,3.6243529269953303,4.016929724233497,8.963201387282618,15.787000120789438,0.7200002670288086,0.13647585106769355,-3.429999971389771,-6.797773345875596,-0.062226596903947495,-5.113886658632682,-1.7461132841468583,5.66527869160098,6.572785718347262,-35.695670747472306,1.683886687242912,10,2.2049999237060565,3.6249990463256854,3.974999666213991,6.7549996376037615,3.159999847412111,0,0.3135964117307517,-2.4285689957305987,14.119999885559082,-1.096774888212428,14.989999771118164,-1.2777770909752295,16.440000534057614,0.3135964117307517
293,2011-10-04,14.579999923706055,14.68000030517578,13.0600004196167,13.59000015258789,2454400.0,0.06578944433135447,1.7226876613832651,-3.0937522351762934,27.579366881470435,42.90575643177805,1.6076852506325032,2.762001016963879,2.947791910991924,7.901402292485372,14.810527433421045,1.6199998855590803,-0.35030542826556044,-2.4640003681182847,-5.980089504384697,1.0520887681481295,-4.222044936251493,-0.7059557999850785,4.170751135246057,33.043471590556884,-2.591006575523785,1.7580445681332069,10,0.7800002098083496,2.554999828338623,3.0299999713897705,5.855000019073486,1.0200004577636719,1,0.155006875220022,1.6296346007806122,13.68000030517578,-2.4285689957305987,14.119999885559082,-1.096774888212428,14.989999771118164,0.155006875220022
294,2011-10-05,14.9399995803833,15.119999885559082,14.15999984741211,14.630000114440918,1632100.0,0.024691334606381732,1.8656714293441283,0.3131308460730765,21.08107684562512,39.5154091400449,1.012396760675136,2.320950488484847,2.4129024150755107,7.387718143820521,14.781895209155216,0.9600000381469727,-0.6686498821384248,-1.9770007133483887,-5.608379660493011,1.6543782337962334,-3.7926901869207015,-0.16131123977607764,3.1278614018485627,44.54974032715547,15.75884120488169,1.8156894735723115,10,0.4200005531311035,2.195000171661377,2.5875003337860107,5.49500036239624,0.6500005722045898,2,0.15528786570682174,1.7226876613832651,14.579999923706055,1.6296346007806122,13.68000030517578,-2.4285689957305987,14.119999885559082,0.15528786570682174
295,2011-10-06,15.529999732971193,15.59000015258789,14.65999984741211,15.0,975800.0,0.03949130985000715,1.8615368814877307,1.709679503350177,26.99255840190554,36.73723737038903,0.2390326405711587,1.6883484704659661,1.699619308591414,6.6730482510433635,14.79907598518585,0.9300003051757812,-0.9211927183927244,-1.3050005435943586,-4.986050697920403,2.3760496107316857,-3.1455256207573807,0.5355245335686636,1.9369179817468503,97.62844166207742,71.34852445559459,1.8405250771630226,10,-0.16999959945678889,1.6050000190734846,1.6950004100799543,4.905000209808348,1.0900011062622088,3,0.11976817055111377,1.8656714293441283,14.9399995803833,1.7226876613832651,14.579999923706055,1.6296346007806122,13.68000030517578,0.11976817055111377
296,2011-10-07,15.3100004196167,15.869999885559082,15.100000381469727,15.6899995803833,552100.0,-0.014166086100273478,1.0810803844597434,-0.7169799098507385,29.98819222875936,34.12403450566693,0.24843931463368385,1.910198988886279,1.790592656182877,6.764236146145205,14.255019301446278,0.7699995040893555,-1.1167187736879924,-1.4639998435974135,-5.206256365647295,2.2782566784524683,-3.3351281046223527,0.40712841742752737,1.6280872196891814,80.07118959524155,53.06697948533995,1.8711282610249405,10,0.04999971389770508,1.8249993324279785,1.7599995136260986,5.124999523162842,1.2200002670288086,4,0.15741337868612093,1.8615368814877307,15.529999732971193,1.8656714293441283,14.9399995803833,1.7226876613832651,14.579999923706055,0.15741337868612093
297,2011-10-10,16.209999084472653,16.25,15.40999984741211,15.40999984741211,1076700.0,0.05878501895419852,-1.1000023841880742,-2.105265799657671,39.99999112860943,33.129044290962604,-0.7964545512515695,0.9817778389864458,0.793866680186639,5.724023344252732,13.578071231313851,0.9399995803833008,-1.2549011870313862,-0.5140011787414593,-4.25845112843616,3.23044877095324,-2.386226153588808,1.3582237961058912,0.2627180884705247,98.7460526398395,65.75691009785338,1.8722249748473498,10,-0.8499989509582484,0.925000667572025,0.7175006866455114,4.225000858306888,1.2800006866455114,0,0.059222766566400686,1.0810803844597434,15.3100004196167,1.8615368814877307,15.529999732971193,1.8656714293441283,14.9399995803833,0.059222766566400686
298,2011-10-11,16.059999465942386,16.280000686645508,15.8100004196167,16.100000381469727,1043200.0,-0.009253524182734174,1.3499923706345724,-0.05000119209402816,43.32492722526849,32.80850687597176,-0.9379103802994564,1.0227593427219226,0.858553533555213,5.737899957067906,13.765188750901158,0.4700002670288086,-1.411373560913269,-0.5615007400512653,-4.258130090498973,3.1351286103964444,-2.409815415275119,1.2868139351725887,-2.999999046325687,89.62258803715027,50.38175396365986,1.8483146752238546,10,-0.8899989128112828,1.0750002861022914,0.6075003147125209,4.375000476837155,1.4200000762939418,1,0.04856791485576384,-1.1000023841880742,16.209999084472653,1.0810803844597434,15.3100004196167,1.8615368814877307,15.529999732971193,0.04856791485576384
299,2011-10-12,16.930000305175778,17.149999618530273,16.239999771118164,16.479999542236328,1161300.0,0.054171909599272317,1.0449448797297993,-11.249761586878652,50.40935497702032,33.67348871643485,-1.9345319188968837,-0.019128719331849453,-0.07164587724399851,4.726830901989658,14.523104106368761,1.090000152587887,-1.5601002834228233,0.41700010299682333,-3.0961583143075586,3.9301585203012053,-1.3395791056553676,2.1735793116490143,-3.8055998802185016,91.16468539851704,47.55587904691912,1.7565792086521914,10,-1.8250002861022914,0.20499944686890004,-0.36000037193297985,3.5049996376037633,-0.37000083923339133,2,-0.07855876548918006,1.3499923706345724,16.059999465942386,-1.1000023841880742,16.209999084472653,1.0810803844597434,15.3100004196167,-0.07855876548918006
300,2011-10-13,17.15999984741211,17.459999084472653,16.420000076293945,16.559999465942386,1770500.0,0.013585324163639667,-1.3636363636363555,1.3333319204848921,51.94508143987833,35.504534170016996,-2.0387416133045626,-0.5224283940777141,-0.37040627873361487,4.379459475578884,14.639048281526938,1.0399990081787074,-1.7125224261439715,0.803499698638916,-2.2500183285791238,3.8570177258569576,-0.7232593149701039,2.330258712247936,-3.8745754547119127,87.28816093505407,40.101206963996916,1.5267590136090208,10,-1.9000000953674334,-0.02500009536743164,-0.7524998188018799,3.2750000953674316,-0.8899993896484375,3,-0.09149182452125659,1.0449448797297993,16.930000305175778,1.3499923706345724,16.059999465942386,-1.1000023841880742,16.209999084472653,-0.09149182452125659
301,2011-10-14,17.319999694824222,17.969999313354492,16.969999313354492,17.319999694824222,1942500.0,0.009324000514850939,-1.857139743107638,0.0,54.147462248004175,38.38533459739347,-1.8965256907779615,-0.9301656008277881,-0.5339272443684919,4.104381324563828,14.363494554487302,1.0,-1.7743965931670136,1.0904995918273954,-1.5300710284567494,3.711070212111542,-0.21978571831467875,2.4007849019694696,-3.7841008206176774,74.6093846042662,23.961352010323324,1.3102853101420733,10,-1.8049998283386266,-0.18499994277954457,-0.8799993991851842,3.1150002479553187,-1.460000038146978,4,-0.04041563902567524,-1.3636363636363555,17.15999984741211,1.0449448797297993,16.930000305175778,1.3499923706345724,16.059999465942386,-0.04041563902567524
302,2011-10-17,16.540000915527347,17.559999465942386,16.450000762939453,17.329999923706055,1269400.0,-0.045034572346439705,-1.2886587396939269,-100.0,45.72405765632218,40.40141135015477,-0.746694951993021,-0.33759433666904215,0.30337045615679514,4.7634381725990025,15.127213700626593,1.1099987030029332,-1.6950252525328189,0.4185008049011252,-1.9381186097989875,2.7751202196012397,-0.7598089024489312,1.5968105122511815,-2.6493740061889675,33.79633656420125,-15.094417074335105,1.1783097073500572,10,-0.4750013351440465,0.5949988365173304,-0.1975009441375768,3.8949990272521937,-0.9800004959106481,0,-0.000604608726015976,-1.857139743107638,17.319999694824222,-1.3636363636363555,17.15999984741211,1.0449448797297993,16.930000305175778,-0.000604608726015976
303,2011-10-18,17.229999542236328,17.299999237060547,16.319999694824222,16.549999237060547,1209000.0,0.04171696423917526,1.3902436755086953,-0.8607609606288985,54.58768569800032,44.124367889307564,-1.1412775030976832,-1.1412359034077397,-0.29143826451988275,3.934045790026069,15.961986814089862,0.9799995422363246,-1.4215524373543822,1.1434994697570815,-1.1189379464199938,3.4059368859341568,0.012280761668542084,2.274718177845619,-3.01302284057666,57.225435437885466,6.601281085314689,1.1312187080885379,10,-0.9149999618530273,-0.09499979019165039,-0.8874995708465576,3.205000400543213,-2.0199995040893555,1,0.015089973058008077,-1.2886587396939269,16.540000915527347,-1.857139743107638,17.319999694824222,-1.3636363636363555,17.15999984741211,0.015089973058008077
304,2011-10-19,16.459999084472653,17.370000839233402,16.350000381469727,17.270000457763672,830400.0,-0.04468952282187555,1.0197986146257378,-1.1911779555475823,59.26860225404023,47.710594983989196,-0.14861958502068973,-0.446087493534133,0.4835933716174914,4.561474240387998,16.333872810036922,1.0200004577636754,-1.0224010817808136,0.40649909973144105,-1.8112786930543088,2.624276892517191,-0.7023897966614321,1.515387996124316,-1.942780573877398,8.484813455480326,-45.27618607928532,1.108888896392875,10,0.07500076293945668,0.675000667572025,0.010000944137576795,3.9750008583068883,-1.4599990844726527,2,0.06196843951989539,1.3902436755086953,17.229999542236328,-1.2886587396939269,16.540000915527347,-1.857139743107638,17.319999694824222,0.06196843951989539
305,2011-10-20,15.90999984741211,16.649999618530273,15.630000114440918,16.399999618530273,976500.0,-0.03341429329600498,1.0606055351655443,0.6049369634119321,61.760850121753364,51.24089030543297,0.515121854959748,0.030662982401002736,1.0407183467277292,4.961860735464185,16.133813536665233,1.0199995040893555,-0.6703154776659161,-0.09600009918212749,-2.2815064750063243,2.0895062766420693,-1.188753287094226,0.9967530887299709,-1.1165588725961157,11.965804650753341,-46.55400489122577,1.0927531879120989,10,0.7799997329711914,1.2249999046325684,1.2225005626678467,4.525000095367432,-0.3800001144409162,3,0.04085478471176751,1.0197986146257378,16.459999084472653,1.3902436755086953,17.229999542236328,-1.2886587396939269,16.540000915527347,0.04085478471176751
306,2011-10-21,15.979999542236328,16.329999923706055,15.710000038146973,16.200000762939453,1038800.0,0.004399729446610046,1.5833353201567206,0.44898229278982954,65.88398568749703,54.11688970086493,0.6148100359710647,-0.11119510119885945,0.909493191740026,4.763969472905835,15.996356264403738,0.619999885559082,-0.26799239695753485,0.015999603271485086,-2.135664696618008,2.1676639031609763,-1.0598325466732597,1.0918317532162316,-0.932433900337255,18.13469147143099,-45.01636051906436,1.0758321499447459,10,0.820000171661377,1.1550002098083496,2.02500057220459,4.355000019073486,-0.7099990844726562,4,0.018147742417692125,1.0606055351655443,15.90999984741211,1.0197986146257378,16.459999084472653,1.3902436755086953,17.229999542236328,0.018147742417692125
307,2011-10-24,18.0,18.040000915527344,16.100000381469727,16.180000305175778,2109200.0,0.12640804227964209,1.0421041853218598,-8.272679983354157,70.45455841772103,57.131293166693,-1.2567357950886517,-2.1301470946931254,-1.133725906780036,2.635945891253506,15.6385328247859,2.0600013732910156,0.10014766262080599,1.9660000801086426,-0.35705060113900444,4.28905076135629,0.8044747394848208,3.127525420732466,-2.7186396643844937,98.3402115256845,30.08444655947217,1.161525340623823,10,-1.1649994850158691,-1.6999993324279785,0.3599996566772461,2.1449999809265137,-1.1000003814697266,0,-0.11888890796237528,1.5833353201567206,15.979999542236328,1.0606055351655443,15.90999984741211,1.0197986146257378,16.459999084472653,-0.11888890796237528
308,2011-10-25,17.639999389648438,18.479999542236328,17.420000076293945,18.350000381469727,1661100.0,-0.02000003390842009,1.1855674562833418,-0.39011050047998047,66.14833224980212,58.88006841922431,-0.725317567387215,-1.8367522885582872,-0.8235276899902217,2.8816995528559026,15.757323009732389,1.0599994659423828,0.4427779028622467,1.5884995460510254,-0.7792331944921997,3.9562322865942505,0.4046331757794128,2.772365916322638,-2.0827749960417474,70.52630451797442,-0.6980355301371759,1.1838663702716121,10,-0.5849995613098145,-1.6649994850158674,0.8949999809265137,2.505000591278076,-0.5499992370605469,1,-0.11791377789119029,1.0421041853218598,18.0,1.5833353201567206,15.979999542236328,1.0606055351655443,15.90999984741211,-0.11791377789119029
309,2011-10-26,18.399999618530273,18.780000686645508,17.6200008392334,18.25,1622700.0,0.04308391469264006,1.5494452979754896,-0.21126677322730997,66.82298510489697,60.5331688264486,-1.4023409299020066,-2.5743749931790543,-1.6045712244268557,2.0131069785639717,15.696017020024131,1.1599998474121094,0.6536642558507424,2.25049982070923,-0.33698791254850846,4.837987553966968,0.9567559540803607,3.544243687338099,-2.4920422070880264,87.93647621945404,19.22374681216013,1.2937438666288696,10,-1.1949992179870605,-2.47999906539917,0.13499975204467773,1.445000171661377,-0.8799991607666016,2,-0.17336954600644205,1.1855674562833418,17.639999389648438,1.0421041853218598,18.0,1.5833353201567206,15.979999542236328,-0.17336954600644205
310,2011-10-27,19.65999984741211,20.07999992370605,18.950000762939453,19.450000762939453,1528300.0,0.06847827472849044,1.1523809177805062,1.3999974568620221,72.72727725693284,62.597592716329565,-2.537240565389432,-3.653909726906118,-2.8617359002707126,0.650259767771221,15.005191791925315,1.6800003051757777,0.8844340219171833,3.2770000457763686,0.3144117070718764,6.239588384480861,1.7957058764241225,4.758294215128615,-3.349956377441405,90.38901402075875,22.158277041176817,1.481294169352246,10,-1.804999828338623,-3.0899996757507324,-1.1250004768371582,-0.28499937057495117,-1.9200000762939453,3,-0.23702949560426956,1.5494452979754896,18.399999618530273,1.1855674562833418,17.639999389648438,1.0421041853218598,18.0,-0.23702949560426956
311,2011-10-28,19.030000686645508,19.76000022888184,18.670000076293945,19.709999084472656,1381800.0,-0.03204471849726542,1.7948697257577262,-3.2381017257039058,65.16130328964414,64.75728667558757,-1.8318025748215732,-2.7797229019363208,-2.2016688030579132,1.190747274023856,13.93289077606473,1.0900001525878942,0.9808871057240687,2.401500844955443,-0.585152116356138,5.388153806267024,0.9081743642996543,3.8948273256112333,-2.116764184077148,73.61810658725456,8.865353246519788,1.4933264806557904,10,-1.1750006675720215,-2.460000514984131,-0.6200010776519775,0.024999141693115234,-1.3500003814697266,4,-0.18392016959465873,1.1523809177805062,19.65999984741211,1.5494452979754896,18.399999618530273,1.1855674562833418,17.639999389648438,-0.18392016959465873
312,2011-10-31,17.969999313354492,19.07999992370605,17.84000015258789,19.049999237060547,1990600.0,-0.05570159406430719,1.1754357199145449,1.588238924028442,59.35357501802732,65.28682993336835,-0.6119803129625154,-1.4565232959285837,-1.0997631677860689,2.159433554390894,12.251539537318262,1.2399997711181605,1.0249108015094315,1.1269995212554917,-1.5702201903372384,3.82421923284822,-0.2216103345408733,2.475609377051857,-0.5500806634041027,20.67666423348246,-39.23943701585024,1.3486098557963644,10,-0.11499929428100586,-1.3999991416931152,0.4400002956390381,0.40000104904174805,0.5799999237060547,0,-0.15025035941900688,1.7948697257577262,19.030000686645508,1.1523809177805062,19.65999984741211,1.5494452979754896,18.399999618530273,-0.15025035941900688
313,2011-11-01,16.84000015258789,16.899999618530273,14.260000228881836,15.289999961853027,5252100.0,-0.06288253778211539,2.1616775768207908,-1.4351854631766894,49.57019973788981,64.20922965379607,0.5105717215771364,-0.1565560634060006,0.0543930613014183,3.2030740703482437,11.065946078064892,3.7099990844726562,1.0072802437890473,-0.11599965095519948,-2.59452565016624,2.362526348255841,-1.3552626505607215,1.1232633486503207,3.2399997711181605,44.32989792079328,-11.152901046804878,1.2392629996055207,11,0.3299999237060547,-0.26999998092651367,1.5699994564056396,1.3499999046325684,0.9599990844726562,1,0.0035629136222521396,1.1754357199145449,17.969999313354492,1.7948697257577262,19.030000686645508,1.1523809177805062,19.65999984741211,0.0035629136222521396
314,2011-11-02,17.260000228881836,17.5,16.34000015258789,16.760000228881836,3155800.0,0.02494062188172852,1.3673477331734794,0.3225806054662144,50.46904503186579,62.954584643808566,0.24136820423630212,-0.4151191753731851,-0.3618617549556724,2.701634016249116,10.032966692661589,1.1599998474121094,1.1537024846758115,0.18800039291381765,-2.1033435965160763,2.47934438234371,-0.9576716018011275,1.3336723876287646,2.7035997009277324,51.5463944554487,0.08317591209441133,1.1456719947149463,11,-0.09000015258789062,-0.690000057220459,1.1499993801116943,0.9050002098083496,0.37999916076660156,2,-0.009849366977960794,2.1616775768207908,16.84000015258789,1.1754357199145449,17.969999313354492,1.7948697257577262,19.030000686645508,-0.009849366977960794
315,2011-11-03,17.389999389648438,17.770000457763672,16.760000228881836,17.309999465942386,1839500.0,0.007531816862265561,1.4047565525212136,0.15999984741210227,50.329255469947114,61.22628128630302,0.3837390062013597,-0.4201694004580041,-0.47846835465591653,2.470005410670879,9.253639072143985,1.010000228881836,1.1625539237735154,0.2249995708465562,-1.9509020103432348,2.4009011520363472,-0.8629512197483393,1.3129503614414517,2.4595285461425753,56.90907565030181,8.027782890417129,1.087950790594896,11,-0.2199993133544922,-0.8199992179870605,1.0200002193450928,0.775001049041748,-0.7999992370605469,3,0.007475622350660904,1.3673477331734794,17.260000228881836,2.1616775768207908,16.84000015258789,1.1754357199145449,17.969999313354492,0.007475622350660904
316,2011-11-04,17.719999313354492,18.209999084472656,17.09000015258789,17.420000076293945,2211700.0,0.018976419510542852,-1.3333333333333333,3.7499940395300047,55.79567084253672,59.59751600017143,0.36488601647253915,-0.59064343080356,-0.7719445853855085,2.061297865251319,8.551676312199321,1.1199989318847656,1.2002440048460166,0.43449954986572337,-1.568955280221573,2.4379543799530197,-0.5672278651779266,1.4362269649093733,2.0177380682983355,71.7842179157823,20.127506958752257,1.0017274150436482,11,-0.5499992370605469,-1.1499991416931152,-0.19249916076660156,0.44500112533569336,-2.3699989318847656,4,0.0011286940484585006,1.4047565525212136,17.389999389648438,1.3673477331734794,17.260000228881836,2.1616775768207908,16.84000015258789,0.0011286940484585006
317,2011-11-07,17.170000076293945,17.75,17.020000457763672,17.510000228881836,1568800.0,-0.031038332865286566,-1.2812507450587702,-1.1333367241839707,49.70119784925523,57.77005662233288,0.8769935494800656,0.03685379304726055,-0.20556674419726306,2.523961749252244,8.122754724187402,0.7299995422363281,1.2572728383728204,-0.16349973678588725,-2.1034539868657376,1.776454513293963,-1.1334768618258124,0.8064773882540379,2.458182562303463,73.67090355718209,21.78011691357696,0.9699771250399251,11,0.0,-0.5999999046325684,-0.09000062942504883,0.9950003623962402,-2.0299997329711896,0,0.029702983495380142,-1.3333333333333333,17.719999313354492,1.4047565525212136,17.389999389648438,1.3673477331734794,17.260000228881836,0.029702983495380142
318,2011-11-08,16.84000015258789,17.440000534057614,16.5,17.350000381469727,1448100.0,-0.019219564486879337,1.7246371202928095,1.5,51.979172544347875,56.1207441156052,1.208685892736959,0.4514306777984096,0.11668259720092777,2.790166529988497,7.802497227292597,0.9400005340576136,1.2820194557551865,-0.5324996948242173,-2.394449751596998,1.3294503619485631,-1.4634747232106058,0.39847533356217113,2.680818837815206,26.7379831867632,-29.377521255234807,0.9309750283863898,11,0.3299999237060547,-0.26999998092651367,-0.24500036239624023,1.174999713897705,-1.5500001907348633,1,0.1015438877065491,-1.2812507450587702,17.170000076293945,-1.3333333333333333,17.719999313354492,1.4047565525212136,17.389999389648438,0.1015438877065491
319,2011-11-09,15.600000381469727,16.319999694824222,15.470000267028807,16.319999694824222,1745800.0,-0.07363419001677429,1.3611117733855767,1.4117627259365708,48.4936856374039,53.42812282454643,2.24591943567917,1.6724275539250861,1.3479030094369406,3.955319517142293,8.337863093224474,1.3699998855590838,1.054500331590166,-1.7059994697570815,-3.7230363317815147,0.31103739226734994,-2.714517900769298,-0.6974810387448649,3.8156022337029434,4.744531771812848,-54.602835156816525,1.008518431012216,11,1.4099998474121094,1.5199995040893555,0.6474995613098145,2.3399996757507324,-0.28999996185302734,2,0.14102556421755374,1.7246371202928095,16.84000015258789,-1.2812507450587702,17.170000076293945,-1.3333333333333333,17.719999313354492,0.14102556421755374
320,2011-11-10,15.59000015258789,16.139999389648438,15.25,15.949999809265135,1419500.0,-0.0006410402972627516,1.4054075997654474,0.49999999999999506,48.09384454007912,51.53173851903921,1.8080076403667427,1.6430147997557825,1.3633336921428167,3.878637610737293,9.171057294577874,0.8899993896484375,0.8852840499829426,-1.6374997138977037,-3.7957237938039015,0.5207243660084941,-2.7166117538508026,-0.5583876739446048,3.7224904148589637,11.486495194253209,-50.881565897238985,1.0791120399530987,11,1.0799999237060547,1.5799999237060547,0.6574997901916504,2.2599997520446777,-1.27000045776367,3,0.13149449756228848,1.3611117733855767,15.600000381469727,1.7246371202928095,16.84000015258789,-1.2812507450587702,17.170000076293945,0.13149449756228848
321,2011-11-11,16.620000839233402,17.040000915527347,15.699999809265135,15.880000114440918,2139100.0,0.06606803570008535,-1.4363626905720757,-2.05555952920235,42.53247188879747,49.662727060235895,0.4472283381751012,0.588031776437365,0.3431070277993662,2.7724930113943884,9.714665577725565,1.4500007629394567,0.6597866771022254,-0.5724990844726534,-2.747049105953991,1.6020509370086824,-1.6597740952133222,0.5147759262680154,2.591439921442152,54.80003356933608,-2.8931305274073296,1.0872750107406681,11,-0.3850011825561559,0.5499992370605433,-0.372500896453861,1.0899996757507289,-1.670001029968267,4,-0.0018050953748866005,1.4054075997654474,15.59000015258789,1.3611117733855767,15.600000381469727,1.7246371202928095,16.84000015258789,-0.0018050953748866005
322,2011-11-14,16.530000686645508,17.0,16.450000762939453,16.639999389648438,721800.0,-0.005415171362412874,-3.074090295781911,-0.148646750357949,43.81271578610732,49.02300662114895,0.3480888897871601,0.713843448327875,0.44590548980673717,2.7816997901342013,10.37765388550654,0.5499992370605469,0.22036634019243806,-0.6619992256164551,-2.8371854760251765,1.513187024792268,-1.7495923508208158,0.4255938995879056,2.582411263394171,58.44750568502985,2.279429376138708,1.0875931252043616,11,0.1999988555908203,0.6399993896484375,-0.2825007438659668,0.9449992179870605,-1.7700004577636719,0,-0.07138537544823553,-1.4363626905720757,16.620000839233402,1.4054075997654474,15.59000015258789,1.3611117733855767,15.600000381469727,-0.07138537544823553
323,2011-11-15,17.489999771118164,17.610000610351562,16.489999771118164,16.5,1139800.0,0.0580761672471215,-1.2178229414330795,-9.000104038424858,45.03816778015359,48.41957581540315,-0.569947501516058,-0.23787428247891285,-0.47343479145575174,1.7448711041142708,10.827901225075715,1.1200008392333984,-0.0838460619679644,0.2849998474121094,-1.894246630369807,2.4642463251940256,-0.8046233914788488,1.3746230863030675,1.525363944498359,94.91521999159474,40.99902844648325,1.089623238890958,11,-0.7600002288818359,-0.31999969482421875,-1.242499828338623,-0.34999990463256836,-1.689999580383299,1,-0.134362461895285,-3.074090295781911,16.530000686645508,-1.4363626905720757,16.620000839233402,1.4054075997654474,15.59000015258789,-0.134362461895285
324,2011-11-16,17.479999542236328,17.969999313354492,17.260000228881836,17.5,1450500.0,-0.0005717683826588216,-2.0869586850878212,-0.020202487260256818,36.23736862892428,46.85381061084505,-0.587209947612358,-0.1555133474691175,-0.4729895793297558,1.6738504742482192,11.270197458885859,0.7099990844726562,-0.27140475946152876,0.22399959564209126,-1.9294248861853092,2.3774240774694917,-0.852712645271609,1.3007118365557915,1.4402569036455013,81.98529798473139,31.33258567192972,1.0767122409137004,11,-0.75,-0.3099994659423828,-1.3274993896484375,-0.3449997901916504,-1.6599998474121076,2,-0.1252860204653713,-1.2178229414330795,17.489999771118164,-3.074090295781911,16.530000686645508,-1.4363626905720757,16.620000839233402,-0.1252860204653713
325,2011-11-17,16.559999465942386,17.770000457763672,16.450000762939453,17.489999771118164,1273400.0,-0.05263158469031859,-1.2956562121639328,46.49895098226189,34.957359950413604,44.538442733942475,0.22649114763683542,0.859760237711491,0.43656173351923044,2.482546998246459,11.383327746243483,1.3199996948242188,-0.2796543068795785,-0.728500461578367,-2.8149707205160475,1.3579697973593134,-1.7717355910472072,0.3147346678904732,2.267051855599444,37.8854557072801,-9.45488770900554,1.04323512946884,11,0.05000019073485973,0.610000610351559,-0.43999958038330433,0.5750002861022914,-0.7799997329711932,3,-0.07548303663272815,-2.0869586850878212,17.479999542236328,-1.2178229414330795,17.489999771118164,-3.074090295781911,16.530000686645508,-0.07548303663272815
326,2011-11-18,16.270000457763672,16.719999313354492,16.180000305175778,16.620000839233402,561300.0,-0.017512017966856308,-1.0377294663389252,0.3763443727081113,38.57527147043571,43.30222869185142,0.32316145914330363,1.2359680803101227,0.733158983400525,2.6563504324644356,11.561742443025327,0.5399990081787145,-0.3417183890676654,-1.0329995155334473,-3.0849261612344883,1.018927130167592,-2.058962838383966,-0.007036192682928544,2.4657098419249586,5.027944271291379,-43.7979677738771,1.0259633228505198,11,0.3399991989135742,0.8999996185302734,-0.07250070571899414,0.8649992942810059,-1.1300001144409162,4,-0.11985253276430952,-1.2956562121639328,16.559999465942386,-2.0869586850878212,17.479999542236328,-1.2178229414330795,17.489999771118164,-0.11985253276430952
327,2011-11-21,15.859999656677244,16.020000457763672,15.300000190734865,15.949999809265135,1068300.0,-0.025199802676759253,5.260832428039395,0.25714301284461405,42.70832786365973,42.27213483844164,0.5898230745226574,1.557267029656538,1.1232080878131914,2.923918532113108,12.039708414646258,0.9700002670288068,-0.4298123650471517,-1.3360002994537385,-3.456917422821549,0.784916823914072,-2.396458861137644,-0.27554173776983326,2.7861964415952496,20.973769661502537,-27.246821608421264,1.060458561683905,11,0.7500000000000018,1.310000419616701,0.4650001525878924,1.2750000953674334,-0.44999980926513494,0,-0.05737704080144723,-1.0377294663389252,16.270000457763672,-1.2956562121639328,16.559999465942386,-2.0869586850878212,17.479999542236328,-0.05737704080144723
328,2011-11-22,15.5600004196167,15.899999618530273,15.199999809265135,15.699999809265135,1247300.0,-0.01891546302362257,1.592596648005234,1.555546136565911,37.121208727741646,41.008526292923605,0.7701495068786386,1.7849642001891652,1.3703440719097024,3.0658401949239646,12.266918373437566,0.6999998092651385,-0.6326551818106196,-1.5319995880126953,-3.762407342127325,0.6984081661019346,-2.6472034650700103,-0.41679571095538037,2.9984717612679823,12.996414252785767,-33.3657892050867,1.115203877057315,11,1.0249991416931152,1.609999656677246,1.03999924659729,1.5749993324279785,-0.1900005340576172,1,-0.05141389261958451,5.260832428039395,15.859999656677244,-1.0377294663389252,16.270000457763672,-1.2956562121639328,16.559999465942386,-0.05141389261958451
329,2011-11-23,15.210000038146973,15.510000228881836,15.100000381469727,15.300000190734865,1022000.0,-0.02249359717423116,-1.645164862886008,0.6428610354223642,34.01759711224008,39.44449880094149,1.183464474191993,1.985523014406322,1.630408705134073,3.2637032275695077,12.328107195794978,0.46000003814697266,-0.7413324014608875,-1.7224999904632554,-4.014461692060351,0.5694617111338403,-2.8684808412618032,-0.5765191396647076,3.2625027036976526,4.119837211013474,-39.218379912558575,1.1459808507985476,11,1.3249998092651367,1.9600000381469727,1.5149996280670166,1.924999713897705,0.8000001907348633,2,0.0387902794942907,1.592596648005234,15.5600004196167,5.260832428039395,15.859999656677244,-1.0377294663389252,16.270000457763672,0.0387902794942907
330,2011-11-25,15.0,15.399999618530273,14.970000267028807,15.170000076293945,717800.0,-0.013806708587790206,-2.739132237573142,1.8888865341414454,29.70149419439987,38.018834612675086,1.4538606959186282,1.9273221183928868,1.707815352616425,3.326943498004777,11.633026086612446,0.4299993515014666,-0.8697375068274695,-1.6995000362396233,-3.7597346303249104,0.3607345578456638,-2.729617333282267,-0.6693827391969798,3.388252691585368,1.7142713897005206,-36.4549147604513,1.0301172970426435,11,1.4699997901916504,2.1700000762939453,1.8349997997283936,2.1349997520446777,1.1700000762939453,4,0.054666646321614776,-1.645164862886008,15.210000038146973,1.592596648005234,15.5600004196167,5.260832428039395,15.859999656677244,0.054666646321614776
331,2011-11-28,15.529999732971193,16.09000015258789,15.380000114440918,15.5,1150500.0,0.035333315531412834,-4.259269201561203,-0.17646893828048033,37.724547136713966,37.342371429409155,0.841474318240417,1.1822829638880687,1.0625093996117752,2.649540564235222,10.93479905348331,1.0900001525878906,-0.8540585913282044,-0.9945002555847164,-2.800087409637319,0.8110868984678881,-1.8972938326110178,-0.09170667855841508,2.7756879093601032,49.99995742524962,15.647275444568336,0.9027935770263023,11,0.9400000572204572,1.6400003433227521,1.382499933242796,1.6050000190734846,0.9700002670288068,0,0.016097875357282465,-2.739132237573142,15.0,-1.645164862886008,15.210000038146973,1.592596648005234,15.5600004196167,0.016097875357282465
332,2011-11-29,15.270000457763672,15.899999618530273,15.229999542236328,15.550000190734865,574600.0,-0.016741743701097822,-2.722206474890659,-9.333407508662125,38.1240544411078,36.574136613959624,1.0101775749836506,1.2960846507504726,1.2391998595751161,2.766632868525967,10.93489336978062,0.6700000762939453,-0.8356067431383742,-1.119499588012694,-2.873021739535414,0.6340225635100243,-1.996260663774052,-0.24273851225133392,2.954773436298634,26.785734052562905,-8.177784163637238,0.8767610757613593,11,1.1999993324279785,1.8999996185302734,1.6974992752075195,1.8649992942810059,1.6299991607666016,1,-0.008513432255650044,-4.259269201561203,15.529999732971193,-2.739132237573142,15.0,-1.645164862886008,15.210000038146973,-0.008513432255650044
333,2011-11-30,16.899999618530273,16.940000534057614,15.5600004196167,15.90999984741211,1976700.0,0.10674519396873139,1.5794356039066824,-3.5357168402014754,59.285711366302294,39.1350635847794,-0.7960249095655207,-0.3469788114423409,-0.43206181707325797,1.0186794517689037,10.300018991492918,1.6700000762939418,-0.7917247508719498,0.5074995994567857,-1.2494696310908608,2.264468830004432,-0.3709850158170376,1.385984214730609,1.2454788022284227,97.96949694896892,56.73867166502179,0.8784846152738237,11,-0.5299992561340332,0.2700004577636719,-0.33249902725219727,0.2350001335144043,0.7800006866455078,2,-0.08816566892015965,-2.722206474890659,15.270000457763672,-4.259269201561203,15.529999732971193,-2.739132237573142,15.0,-0.08816566892015965
334,2011-12-01,17.09000015258789,17.209999084472653,16.579999923706055,16.899999618530273,803000.0,0.011242635405108947,1.9302395727523463,0.19191977574198768,60.44568478214379,41.96709967719387,-1.17022645432513,-0.5801109271000371,-0.6358550890251173,0.7393728966270672,9.974956085822928,0.629999160766598,-0.7517942978024656,0.7060001373291023,-1.0348692151933214,2.446869489851526,-0.16443453893210958,1.5764348135903141,0.9777687043332683,94.64290199841723,47.59864445437128,0.8704346762612116,12,-1.0000004768371618,0.07999992370605469,-0.5750002861022949,0.04499959945678711,0.350000381469723,3,-0.10064366598430685,1.5794356039066824,16.899999618530273,-2.722206474890659,15.270000457763672,-4.259269201561203,15.529999732971193,-0.10064366598430685
335,2011-12-02,17.520000457763672,17.959999084472656,17.260000228881836,17.280000686645508,1581600.0,0.025160930446841867,-3.9999795641719063,1.2631531395874116,56.838904938063294,43.99639228470805,-1.6201007886291592,-1.0539068641976463,-1.0665540004924026,0.2288455474520319,10.001450016726162,0.8699989318847656,-0.7884356401701353,1.129500389099121,-0.6280751681498025,2.8870759463480447,0.25071261047465754,2.008288167723583,0.47161302659669957,83.88283148397338,36.25733764837409,0.8787877786244622,12,-1.0550007820129395,-0.35000038146972656,-0.9574999809265137,-0.38500070571899414,0.05999946594238281,4,-0.08618722542399859,1.9302395727523463,17.09000015258789,1.5794356039066824,16.899999618530273,-2.722206474890659,15.270000457763672,-0.08618722542399859
336,2011-12-05,17.739999771118164,17.920000076293945,17.5,17.68000030517578,1384500.0,0.012557038105384555,1.0,0.24999801317661272,59.01639041367879,45.80839923471017,-1.79881692179028,-1.3410893130147699,-1.283420366285764,-0.06068073536194163,10.314503515343402,0.4200000762939453,-0.7459532002348688,1.3484996795654283,-0.41228079581057386,3.1092801549414286,0.4681094418774272,2.2288899172534293,-3.479999542236328,91.94141574198669,43.79764027090063,0.8803902376880005,12,-1.2750000953674316,-0.7299995422363281,-0.5274996757507324,-0.6050000190734863,-0.1399993896484375,0,-0.08850054763700033,-3.9999795641719063,17.520000457763672,1.9302395727523463,17.09000015258789,1.5794356039066824,16.899999618530273,-0.08850054763700033
337,2011-12-06,17.68000030517578,17.8700008392334,17.180000305175778,17.670000076293945,1086700.0,-0.0033821570866120476,2.5384525096223154,0.16667196490447278,51.63511715918522,47.421055727092785,-1.6243146969095932,-1.3079838827105341,-1.2138282367209392,-0.0647164558326665,10.507349430247837,0.6900005340576207,-0.6171586650330347,1.2630002021789544,-0.5589604539507604,3.084960858308669,0.35201987411409874,2.1739805302438118,-3.3468000793457033,88.33337770570469,44.201289255808256,0.9109803280648574,12,-1.2150006294250488,-1.010000228881836,-0.4675002098083496,-0.5450005531311035,-0.5200004577636719,1,-0.06674209755699712,1.0,17.739999771118164,-3.9999795641719063,17.520000457763672,1.9302395727523463,17.09000015258789,-0.06674209755699712
338,2011-12-07,18.549999237060547,18.8799991607666,17.239999771118164,17.559999465942386,2033600.0,0.049208083533238245,-1.012270225804451,98.99771123402597,58.020991713180365,50.088099571641706,-2.263623420103908,-2.153728196687979,-2.0861714442153563,-0.9860387459987905,10.660059603149358,1.6399993896484375,-0.4854922855897357,2.047499179840088,-0.004066046739218621,4.099064406419394,1.0217165665504346,3.073281793129741,-4.145063014221192,85.65217247081341,44.395313977907406,1.0257826132896535,12,-1.6249995231628418,-1.9799995422363281,-1.3374991416931152,-1.4149994850158691,-1.3599987030029332,2,-0.08894877015594604,2.5384525096223154,17.68000030517578,1.0,17.739999771118164,-3.9999795641719063,17.520000457763672,-0.08894877015594604
339,2011-12-08,17.799999237060547,18.68000030517578,17.729999542236328,18.21999931335449,1356100.0,-0.04043126850925116,-2.3928631033273047,-0.4242425993892609,59.538465375733196,53.403318591789855,-1.237759576061645,-1.2969545828947773,-1.3198768740046205,-0.3070938157466294,10.248450022157435,0.9500007629394531,-0.37531704249431996,1.1874992370605462,-0.8959881296067316,3.270986603727824,0.1457555537269073,2.229242920394185,-3.2160604967041024,36.47054995629938,-4.997434232947249,1.0417436833336386,12,-0.744999885559082,-0.8749995231628418,-0.9299991130828857,-0.6649994850158691,1.1800003051757812,3,-0.00674151331618722,-1.012270225804451,18.549999237060547,2.5384525096223154,17.68000030517578,1.0,17.739999771118164,-0.00674151331618722
340,2011-12-09,17.639999389648438,17.979999542236328,17.09000015258789,17.829999923706055,1528700.0,-0.008988755857864406,2.6326522668265206,0.45238214177047714,60.75352882118912,55.96209433450932,-0.7419140271332516,-1.0282165655608821,-1.0983606996592528,-0.21916209392426822,9.497582898727783,0.8899993896484375,-0.1884829388091518,0.9249994277954094,-1.1483651070262901,2.998363962617109,-0.11168283961544034,1.9616816952062592,-2.884218232475586,30.726231386025198,-14.717031666560352,1.03668226741085,12,-0.5850000381469727,-0.7149996757507324,-0.7699992656707764,-0.5049996376037598,1.6000003814697266,4,-0.011337803997214846,-2.3928631033273047,17.799999237060547,-1.012270225804451,18.549999237060547,2.5384525096223154,17.68000030517578,-0.011337803997214846
341,2011-12-12,16.59000015258789,17.34000015258789,16.399999618530273,17.25,1524700.0,-0.05952376833282158,1.2380961031057989,3.4736736435275812,55.206854269899274,57.86018320437503,0.5299931839522607,0.02046932815798641,0.030269102529597802,0.7573605063634261,9.22726116908556,1.239999771118164,0.04657639678567094,-0.12349977493285991,-2.197197081407243,1.950197531541523,-1.1603484281700531,0.9133488783043315,-1.6692502752712883,7.661313271303473,-39.188582147952495,1.0368486532371917,12,0.6299996376037598,0.33499956130981445,0.2799999713897705,0.5449995994567871,3.9699993133544957,0,0.05967448836724287,2.6326522668265206,17.639999389648438,-2.3928631033273047,17.799999237060547,-1.012270225804451,18.549999237060547,0.05967448836724287
342,2011-12-13,15.350000381469727,16.829999923706055,14.850000381469727,16.760000228881836,2828800.0,-0.07474380709542883,1.5548393765551052,2.1363638990838947,48.67924437766722,56.68168687230447,1.9920161117695088,1.2306287306465293,1.350296396771867,1.8996406541973414,9.324301961805507,1.9799995422363281,0.3203521497751751,-1.304499530792235,-3.4654879240168484,0.8564888624323768,-2.3849937274045416,-0.22400533417992818,3.529998779296875,12.406951648934156,-37.12548415943192,1.0804941966123058,12,1.5149993896484375,1.5149993896484375,1.5199997425079346,1.7849993705749512,5.19999885559082,1,0.1465798009175403,1.2380961031057989,16.59000015258789,2.6326522668265206,17.639999389648438,-2.3928631033273047,17.799999237060547,0.1465798009175403
343,2011-12-14,15.140000343322756,15.5,14.729999542236328,15.449999809265135,2015300.0,-0.01368078390411509,2.7561011918607354,0.2198578010567499,49.5518582983266,55.47126170743589,2.1524597454643573,1.323397015394514,1.6105196167263909,2.0243976382098676,9.893697396898704,0.7700004577636719,0.4987970606686254,-1.3969995975494367,-3.621334413977694,0.8273352188788206,-2.509167005763567,-0.2848321893353081,3.659398841857909,10.379765111268465,-43.04240780668562,1.1121674082141288,12,1.6649990081787092,1.6649990081787092,1.7299997806549055,1.994999408721922,6.609999656677244,2,0.13342136448366992,1.5548393765551052,15.350000381469727,1.2380961031057989,16.59000015258789,2.6326522668265206,17.639999389648438,0.13342136448366992
344,2011-12-15,15.289999961853027,15.630000114440918,15.170000076293945,15.56999969482422,2073800.0,0.009907504301770231,1.2999969005629055,0.9032265011167399,51.87096864698387,54.91926878620485,1.9224443009547052,1.0550065099309904,1.5019160413605803,1.785968359761224,10.706297911558304,0.4899997711181623,0.7106532475377207,-1.1374999999999993,-3.3819019869503997,1.106901986950401,-2.2597009934751995,-0.015299006524799097,3.3466232376098652,17.230782142052284,-40.96687389819859,1.1222009934752006,12,1.5149993896484375,1.5149993896484375,1.5800001621246338,1.8449997901916504,5.750000953674316,3,0.1242642627171282,2.7561011918607354,15.140000343322756,1.5548393765551052,15.350000381469727,1.2380961031057989,16.59000015258789,0.1242642627171282
345,2011-12-16,15.3100004196167,15.920000076293945,15.199999809265135,15.460000038146973,958600.0,0.0013080744155375967,-2.8918845077247166,0.5357134342185449,48.48066687689664,53.7486328376735,1.738846086103269,0.9871704372093149,1.5053771521955,1.7007075114760397,10.943559668272785,0.7200002670288104,0.6286060851711106,-1.054999589920044,-3.3528471206093755,1.2428479407692876,-2.2039233552647097,0.09392417542462184,3.17035783355713,22.222250641629007,-35.48341676355939,1.1489237653446656,12,1.4949989318847656,1.4949989318847656,1.7549996376037598,1.8249993324279785,5.989998817443848,4,0.23971254226206673,1.2999969005629055,15.289999961853027,2.7561011918607354,15.140000343322756,1.5548393765551052,15.350000381469727,0.23971254226206673
346,2011-12-19,14.31999969482422,15.470000267028807,14.270000457763672,15.399999618530273,1270300.0,-0.06466366411878022,-1.033900743382054,7.200017801965834,44.04014383854397,52.90474691315781,2.450386553924025,1.9221407017264749,2.514911597895141,2.6187091531711157,11.24504349096614,1.199999809265135,0.4867691388241653,-1.9475002765655507,-4.421081391444842,0.5260808383137405,-3.1842908340051945,-0.7107097191259051,4.010344209912107,1.9530956051251758,-57.19908805446019,1.2367905574396456,12,2.255000114440916,2.255000114440916,2.600000381469725,2.815000057220457,7.450000762939451,0,0.343575431644193,-2.8918845077247166,15.3100004196167,1.2999969005629055,15.289999961853027,2.7561011918607354,15.140000343322756,0.343575431644193
347,2011-12-20,14.949999809265135,15.039999961853027,14.600000381469727,14.710000038146973,2008900.0,0.04399442233707718,1.0952357164590534,-0.22222202599292387,36.011475838032915,50.45924514925254,1.5560461915463843,1.2864258639956372,1.8831545177966778,1.9317774633359743,11.034237913649084,0.7200002670288068,0.3514391534959742,-1.2720001697540315,-3.809786688130716,1.2657863486226528,-2.5408934289423737,-0.003106910565689347,3.136723488652832,41.21209143715852,-12.491708816103937,1.2688932591883417,12,1.5250005722045916,1.6250000000000018,1.7525000572204608,2.184999942779543,5.9200010299682635,1,0.3752508179431884,-1.033900743382054,14.31999969482422,-2.8918845077247166,15.3100004196167,1.2999969005629055,15.289999961853027,0.3752508179431884
348,2011-12-21,14.760000228881836,15.0,14.420000076293945,14.920000076293945,1266300.0,-0.012709002194471464,2.625002980235081,-0.6666666666666716,33.28550365242346,47.54224940221812,1.2872673250607711,1.4898013214965822,2.073988771839538,2.0706672288269985,10.796332213701728,0.5799999237060547,0.15869901869648828,-1.4219997406005866,-4.02802158477742,1.1840221035762468,-2.7250106626890016,-0.11898881851216991,3.0977196986268716,29.696962691096147,-18.05053818947711,1.3030109220884163,12,1.364999771118164,1.8149995803833008,2.189999580383301,2.374999523162842,6.469999313354492,2,0.3922763494846735,1.0952357164590534,14.949999809265135,-1.033900743382054,14.31999969482422,-2.8918845077247166,15.3100004196167,0.3922763494846735
349,2011-12-22,15.800000190734865,15.899999618530273,14.739999771118164,14.800000190734865,1869100.0,0.07046070092993584,-1.0714267467979492,-6.250005960470162,38.65434740406101,45.086784800315,-0.07405499710132979,0.5230880265397122,1.0188785648181327,0.9933890183789682,10.185733919883509,1.1599998474121094,0.041237114611508474,-0.41149978637695206,-2.9843395753628084,2.161340002608906,-1.697919680869882,0.8749201081159779,1.8424565685891405,92.727277981678,47.50376701857518,1.286419894492929,12,0.005000114440916192,0.7749996185302717,1.1499996185302717,1.3349995613098127,6.269999504089354,3,0.3765822618631498,2.625002980235081,14.760000228881836,1.0952357164590534,14.949999809265135,-1.033900743382054,14.31999969482422,0.3765822618631498
350,2011-12-23,15.81999969482422,15.960000038146973,15.600000381469727,15.84000015258789,648400.0,0.001265791382780046,1.769225690496277,-0.0200004577636701,36.991864560622176,43.06289705483976,-0.423954498568488,0.5983482979764059,0.9762749639273292,0.9308992981162358,9.442233729022073,0.3599996566772461,-0.21676334183336543,-0.4325002670288054,-2.949581578285139,2.0845810442275283,-1.6910409226569723,0.8260403885993615,1.620109686406165,91.71595395952707,50.23727351158985,1.2585406556281664,12,-0.26999950408935725,0.7550001144409162,1.1300001144409162,1.3150000572204572,6.239999771118166,4,0.32996215685205943,-1.0714267467979492,15.800000190734865,2.625002980235081,14.760000228881836,1.0952357164590534,14.949999809265135,0.32996215685205943
351,2011-12-27,15.779999732971193,16.0,15.649999618530273,15.710000038146973,803900.0,-0.0025284426437829355,-2.6842041861165487,-3.499904634751496,37.09238346996838,41.77546806509544,-0.5709809586658618,0.6935991344522119,0.9875819159612131,0.9598390494889966,9.255374615550046,0.35000038146972656,-0.45563596850476706,-0.4850002288818356,-2.9894254467320582,2.0194249889683853,-1.7372128378069451,0.7672123800432757,1.4699031128511901,86.07593179417546,48.4369588194814,1.2522126089251107,12,-0.6449995040893572,0.7950000762939435,1.1100001335144025,1.3550000190734846,6.970000267028807,1,0.34980986042450346,1.769225690496277,15.81999969482422,-1.0714267467979492,15.800000190734865,2.625002980235081,14.760000228881836,0.34980986042450346
352,2011-12-28,15.140000343322756,15.90999984741211,15.06999969482422,15.710000038146973,805200.0,-0.040557629941602835,-1.3661943075125322,-8.142888283378515,26.086958266372122,39.168256950433836,0.04033938448266561,1.39487589040459,1.6160053983652585,1.6195930919327228,9.115990317651445,0.8400001525878888,-0.7309261790540607,-1.1184996128082272,-3.634446523307316,1.3974472976908618,-2.3764730680577717,0.13947384244131733,1.9311083592161058,45.569639354157346,13.425521867576478,1.2579734552495443,12,-0.005000114440919745,1.434999465942381,1.74999952316284,1.994999408721922,6.599999427795408,2,0.4379128113669408,-2.6842041861165487,15.779999732971193,1.769225690496277,15.81999969482422,-1.0714267467979492,15.800000190734865,0.4379128113669408
353,2011-12-29,15.40999984741211,15.75,15.0,15.100000381469727,756500.0,0.01783352034126162,-1.941175150624376,-0.543859003359614,32.03007359213241,36.96371305545034,-0.20934819358771684,1.06197382392104,1.3150846134415275,1.3853295955649116,9.852777314374544,0.75,-0.9024801991643265,-0.7740001201629632,-3.2981934866769578,1.7501932463510315,-2.0360968034199622,0.48809656309403415,1.493042360440242,53.1745995703925,20.686392236210736,1.2620966832569978,12,-0.27499961853027344,1.1649999618530273,1.4800000190734863,1.7249999046325684,6.370000839233398,3,0.3543154474941943,-1.3661943075125322,15.140000343322756,-2.6842041861165487,15.779999732971193,1.769225690496277,15.81999969482422,0.3543154474941943
354,2011-12-30,15.369999885559082,15.4399995803833,15.109999656677244,15.34000015258789,797900.0,-0.002595714617073419,2.8823720807598225,0.09677349888327622,32.61868101102361,35.20127018146445,-0.17523464528168553,1.018740055081178,1.3478841755853352,1.420000508608105,10.768364341055062,0.32999992370605646,-0.9325925533985568,-0.7280000686645494,-3.239393578764922,1.7833934414358232,-1.9836968237147374,0.5276966863856369,1.3750598172879478,36.9999885559082,4.111732950722342,1.2556967550501863,12,-0.2349996566772461,1.2049999237060547,1.5074999332427979,1.7649998664855957,6.5099992752075195,4,0.38126217959071185,-1.941175150624376,15.40999984741211,-1.3661943075125322,15.140000343322756,-2.6842041861165487,15.779999732971193,0.38126217959071185
355,2012-01-03,16.010000228881836,16.180000305175778,15.630000114440918,15.779999732971193,885600.0,0.04163958022693737,-1.0754734635489165,7.666751438471505,45.261437704798475,35.336969499937176,-0.7884072735125756,0.2738546590102011,0.7257026678239527,0.7824900480164487,10.905706681493374,0.8100004196166957,-0.9400203702999121,-0.012499713897703657,-2.4330418870594244,2.408042459264017,-1.222770800478564,1.1977713726831567,0.5865559192601921,85.59321759932784,47.46855434713012,1.2102710865808604,1,-0.7100000381469744,0.5649995803833008,0.8424997329711914,1.1249995231628418,5.979999542236328,1,0.37851339033776044,2.8823720807598225,15.369999885559082,-1.941175150624376,15.40999984741211,-1.3661943075125322,15.140000343322756,0.37851339033776044
356,2012-01-04,16.170000076293945,16.170000076293945,15.720000267028807,15.859999656677244,629200.0,0.009993744230151425,1.9032206460981045,1.3478250052866796,58.13491920825339,37.795129874406115,-0.7357604049186133,-0.010325803913090681,0.5834916093293607,0.5916063887617682,11.050471172669438,0.4499998092651385,-0.9757376610988455,0.22600011825561594,-2.057997837048788,2.5099980735600216,-0.9159988593965878,1.3679990959078197,0.2869627304253797,99.15252319529336,55.388127375051056,1.1419989776522028,1,-0.8699998855590838,0.4049997329711914,0.6499998569488525,0.9649996757507324,5.459999084472656,2,0.364254753361658,-1.0754734635489165,16.010000228881836,2.8823720807598225,15.369999885559082,-1.941175150624376,15.40999984741211,0.364254753361658
357,2012-01-05,16.5,16.5,15.81999969482422,15.949999809265135,802400.0,0.02040815845077515,1.4727275249385683,1.7741917621108738,63.17829407219206,41.11655103215818,-0.9194620593620595,-0.45667503782871677,0.21036125340083345,0.24015194733253153,11.35889343074083,0.6800003051757795,-0.971667695742159,0.6150000572204597,-1.5373494761037314,2.767349590544651,-0.46117470944163586,1.6911748238825552,-2.229999542236328,100.0,49.864083053927104,1.076174766662096,1,-0.880000114440918,0.07499980926513672,0.31999993324279785,0.6349997520446777,6.120000839233398,3,0.3787878787878789,1.9032206460981045,16.170000076293945,-1.0754734635489165,16.010000228881836,2.8823720807598225,15.369999885559082,0.3787878787878789
358,2012-01-06,16.899999618530273,16.959999084472653,15.880000114440918,16.459999084472653,1570600.0,0.024242401123046875,2.857142857142893,0.8000006935810844,64.8798519953568,44.0304959867466,-1.0996158537737255,-1.0399450812226867,-0.21740435164510785,-0.19005168715815302,11.043182608183184,1.0799989700317347,-0.8285922252725495,1.0974996566772468,-0.726132843570106,2.921132156924598,0.18568340655357218,2.009315906800923,-2.5853991699218746,96.75678462161046,40.704668890902944,0.9118162501236757,1,-0.9200000762939471,-0.3249998092651367,-0.07999968528747559,0.2350001335144043,6.75,4,0.2863905480377049,1.4727275249385683,16.5,1.9032206460981045,16.170000076293945,-1.0754734635489165,16.010000228881836,0.2863905480377049
359,2012-01-09,17.68000030517578,17.860000610351562,16.780000686645508,17.0,1448200.0,0.04615388782555141,1.0769211018596634,1.5454533632150798,69.2058364876464,47.609826200860404,-1.7711490176121707,-1.9282596058424666,-1.0411806505867531,-0.9856487203798352,10.987291204932935,1.0799999237060547,-0.6348353239520339,1.8835002899169915,0.08695080163075986,3.680049778203225,0.9852255457738757,2.7817750340601073,-3.259583911132813,91.92823923107353,30.291638851643135,0.8982747441431165,1,-1.25,-1.1050004959106445,-0.9100000858306885,-1.1100001335144043,7.270000457763668,0,0.23190047006217873,2.857142857142893,16.899999618530273,1.4727275249385683,16.5,1.9032206460981045,16.170000076293945,0.23190047006217873
360,2012-01-10,17.440000534057614,18.0,17.129999160766598,17.860000610351562,1212800.0,-0.013574647453366229,1.485720747354922,-0.6176468938280523,78.78230528849534,52.24203973625228,-1.4272795953340172,-1.7960983921717677,-0.8892676563329047,-0.7580090570998657,11.541812713975066,0.870000839233402,-0.38977114661181567,1.653500461578366,-0.10159178899737498,3.408592712154107,0.7759543362904964,2.5310465868662355,-2.81320908703613,75.43861703823008,5.994172246166684,0.8775461252878705,1,-0.9400005340576136,-0.8650007247924769,-0.8100006580352748,-0.8700003623962367,8.389999389648438,1,0.2545870694234418,1.0769211018596634,17.68000030517578,2.857142857142893,16.899999618530273,1.4727275249385683,16.5,0.2545870694234418
361,2012-01-11,17.579999923706055,17.719999313354492,17.010000228881836,17.440000534057614,1548200.0,0.008027487692735091,2.380962761126249,-0.33333181956485775,76.67344298078895,57.862760260076385,-1.4361210764669075,-1.9585421145667148,-1.097233312988255,-0.8925951029612449,12.478855215669439,0.7099990844726562,-0.24077139967180017,1.7439998626708988,-0.156342555139922,3.6443422804817214,0.7938286537654875,2.69417107157631,-2.68335179244629,80.73394415143994,7.399461665626035,0.9501712089054111,1,-1.0799999237060547,-1.005000114440918,-0.7625000476837158,-1.0099997520446777,7.790000915527344,2,0.250853234729846,1.485720747354922,17.440000534057614,1.0769211018596634,17.68000030517578,2.857142857142893,16.899999618530273,0.250853234729846
362,2012-01-12,17.600000381469727,18.0,17.399999618530273,17.530000686645508,1588300.0,0.0011376824715854106,-2.636345771489342,0.4999999999999873,79.83194489523599,63.17407929375456,-1.1962747503302786,-1.898681798362384,-1.1521967072475547,-0.8953549314307345,12.457090890185102,0.6000003814697266,-0.06850959976428683,1.65150032043457,-0.3889360436476572,3.691936684516797,0.6312821383934555,2.6717185024756844,-2.4550841007107422,81.13209244703397,2.1836653871270215,1.0202181820411138,1,-1.0450005531311035,-1.0250005722045898,-0.8625004291534424,-1.0300002098083496,6.649999618530273,3,0.22897719840619346,2.380962761126249,17.579999923706055,1.485720747354922,17.440000534057614,1.0769211018596634,17.68000030517578,0.22897719840619346
363,2012-01-13,17.15999984741211,17.530000686645508,16.440000534057614,17.389999389648438,2204700.0,-0.025000029802321744,3.2744924977934824,-3.285722070844687,66.34615406658524,66.92157629992806,-0.5385673449490298,-1.3698200225825232,-0.7165639905583774,-0.44321175117417155,11.988102786862779,1.159999847412113,0.10744077430157972,1.1104998111724846,-0.9611686077037014,3.1821682300486707,0.07466560173439163,2.1463340206105777,-1.786676869113844,46.15381793862016,-29.768964395454738,1.0358342094380935,1,-0.3449997901916504,-0.5850000381469727,-0.5924999713897705,-0.5899996757507324,6.489999771118164,4,0.3181818788095565,-2.636345771489342,17.600000381469727,2.380962761126249,17.579999923706055,1.485720747354922,17.440000534057614,0.3181818788095565
364,2012-01-17,17.190000534057614,17.600000381469727,17.030000686645508,17.290000915527347,934200.0,0.0017482917781044272,-1.7142837680119527,0.4347851326024889,66.42686827539545,69.27329080777218,-0.31653865012227556,-1.3177402771987765,-0.7642138682257915,-0.47354577134492715,11.632553656924669,0.5699996948242188,0.44379580778710803,1.0455004692077594,-1.0535970106988337,3.1445979491143543,-0.004048270745538929,2.0950492091610577,-1.606543394023209,48.07693953580487,-24.780353926035417,1.0495487399532974,1,-0.33000040054320934,-0.7150001525878871,-0.4425008296966517,-0.6200003623962367,7.359998703002937,1,0.3757998187186682,3.2744924977934824,17.15999984741211,-2.636345771489342,17.600000381469727,2.380962761126249,17.579999923706055,0.3757998187186682
365,2012-01-18,18.979999542236328,19.71999931335449,17.520000457763672,17.540000915527347,3587900.0,0.1041302473861061,-1.9729723460137643,-14.399931335710093,77.02702942166245,71.37241416481763,-1.8337801033751937,-2.971020526282846,-2.555616913334397,-2.2494809530270743,12.097252903978353,2.529998779296875,0.7655104094258256,2.651999521255494,0.2415083486135785,5.062490693897409,1.4467539349345344,3.8572451075764516,-3.2032189734046757,77.4390229719295,5.995460399236336,1.205245586320958,1,-1.2100000381469727,-1.984999656677246,-1.9900000095367432,-2.409999370574951,6.0,2,0.31454169466221726,-1.7142837680119527,17.190000534057614,3.2744924977934824,17.15999984741211,-2.636345771489342,17.600000381469727,0.31454169466221726
366,2012-01-19,19.239999771118164,19.6299991607666,18.82999992370605,19.190000534057614,3272500.0,0.013698642526479343,-1.077918860941972,0.03472172551637795,87.00360519879887,74.01967095666284,-1.802004423543103,-2.9971954934402447,-2.8246674134736125,-2.4843420678383836,11.95404643825134,0.7999992370605504,1.1178057492753943,2.6659997463226333,0.11805614862436542,5.213943344020901,1.3920279474734976,3.939971545171767,-3.068897327834229,85.36586216842372,10.209505670093634,1.2739717988491344,1,-1.440000057220459,-2.244999885559082,-2.250000238418579,-2.669999599456787,5.649999618530277,3,0.3425156045209712,-1.9729723460137643,18.979999542236328,-1.7142837680119527,17.190000534057614,3.2744924977934824,17.15999984741211,0.3425156045209712
367,2012-01-20,20.559999465942386,20.6299991607666,18.940000534057614,19.0,2046600.0,0.06860705356170116,-1.01190504573667,31.200465400165704,89.07435128440677,76.70794865544616,-2.777625478522314,-4.084787850994079,-4.120834632753226,-3.77845692661759,12.018528839374,1.689998626708988,1.3781095760343014,3.7054994583129925,0.7137814594163707,6.697217457209613,2.2096404588646834,5.2013584577613035,-4.0340073356513955,98.32936234446463,19.550069884411144,1.4958589994483102,1,-2.024999618530277,-3.1099996566772496,-3.4874997138977086,-3.9899992942810094,4.530000686645504,4,0.2339494892136924,-1.077918860941972,19.239999771118164,-1.9729723460137643,18.979999542236328,-1.7142837680119527,17.190000534057614,0.2339494892136924
368,2012-01-23,20.549999237060547,20.670000076293945,20.1200008392334,20.40999984741211,1392300.0,-0.0004863924679766596,1.8947246900567183,0.08974322921570022,89.48169984876404,78.96082236223701,-2.4534284457447733,-3.8143376387406107,-4.0759882463388095,-3.7525861900026314,11.972690535751903,0.5499992370605469,1.5652479960012329,3.405999279022218,0.158072990508213,6.653925567536223,1.7820361347652138,5.029962423279221,-3.5315262631124824,96.70327309464224,12.117068198528912,1.623963144257003,1,-1.9949989318847656,-3.0799989700317383,-3.684999465942383,-3.97999906539917,4.2500000000000036,0,0.18004870561098363,-1.01190504573667,20.559999465942386,-1.077918860941972,19.239999771118164,-1.9729723460137643,18.979999542236328,0.18004870561098363
369,2012-01-24,21.75,21.84000015258789,20.25,20.450000762939453,1799500.0,0.058394199877892516,1.1486495194253208,9.28574931880109,90.30898240551451,80.24156426412803,-3.369751204673186,-4.79138044888084,-5.186505270971022,-4.922871175102838,13.004023872275344,1.5900001525878906,1.7485488492283068,4.308500051498413,0.5319339222795989,8.085066180717227,2.420216986889006,6.19678311610782,-4.220313231723512,97.91666298736735,12.901909002332502,1.8882830646094073,1,-2.609999656677246,-3.6949996948242188,-4.945000648498535,-5.179999828338623,2.5400009155273438,1,0.08735630430024255,1.8947246900567183,20.549999237060547,-1.01190504573667,20.559999465942386,-1.077918860941972,19.239999771118164,0.08735630430024255
370,2012-01-25,21.040000915527344,22.0,21.020000457763672,21.940000534057614,1607600.0,-0.03264363606770837,-1.0851042243690028,-0.6923078051686217,81.74707164792179,80.80530078269835,-2.341637561871927,-3.868606061908963,-4.393105352157093,-4.179798043732639,14.173600103406796,0.9799995422363281,1.8935054876471327,3.337500905990602,-0.6809871891051706,7.355989001086375,1.328256858442714,5.346744953538488,-2.8206640057610315,69.71611793792155,-12.952206630014928,2.0092440475478868,1,-1.8200006484985352,-2.905000686645508,-4.235001564025879,-4.470000743865967,2.549999237060547,2,0.1668250080228304,1.1486495194253208,21.75,1.8947246900567183,20.549999237060547,-1.01190504573667,20.559999465942386,0.1668250080228304
371,2012-01-26,21.299999237060547,21.75,21.06999969482422,21.700000762939453,2012700.0,0.01235733413591844,1.720001220703125,0.4444463282463635,81.5789486892998,80.99941231537211,-2.255668876714978,-3.893476724328771,-4.598167172469633,-4.408706778594716,15.444371849281618,0.7099990844726562,1.9579079590963353,3.3214992523193345,-0.8944265650123491,7.537425069651018,1.213536343653491,5.429462160985176,-2.400142971052169,77.12415408138399,-3.213369462617649,2.1079629086658422,1,-2.0799989700317383,-3.164999008178711,-4.494999885559082,-4.179999351501465,1.7500000000000036,3,0.17276997356754986,-1.0851042243690028,21.040000915527344,1.1486495194253208,21.75,1.8947246900567183,20.549999237060547,0.17276997356754986
372,2012-01-27,21.770000457763672,21.899999618530273,21.07999992370605,21.1200008392334,873100.0,0.02206578579990537,-1.2465700452798318,-1.6249928474699118,81.74707164792179,82.71062537996505,-2.315443581922473,-4.0488964823090186,-5.003736347238025,-4.842653679585798,16.35181252597644,0.8199996948242223,2.0225683813388997,3.4600004673004143,-0.8575815901560091,7.777582524756838,1.3012094385722008,5.618791496028628,-2.3121183196368023,87.76597633466274,9.112721493899372,2.1587910287282117,1,-2.255000114440918,-3.560000419616699,-5.195000648498535,-4.600000381469727,0.7799987792968786,4,0.1433164385061878,1.720001220703125,21.299999237060547,-1.0851042243690028,21.040000915527344,1.1486495194253208,21.75,0.1433164385061878
373,2012-01-30,20.8700008392334,21.229999542236328,20.440000534057614,21.229999542236328,1267400.0,-0.0413412769685686,3.3888991909633934,-0.553844483504359,70.47497394228442,83.16041489850828,-0.9318283986496319,-2.8658053673714576,-4.079382682502956,-3.9033239151418364,16.97213729281015,1.3299999237060582,2.104304518430613,2.2870007991790757,-1.9481955458152598,6.522197144173413,0.16940262668190798,4.4045989716762435,-0.9545374859693645,35.428619384765625,-39.829239971440884,2.1175981724971686,1,-1.1100006103515625,-2.660000801086426,-4.345000743865967,-3.700000762939453,2.59999847412109,0,0.20220407971528864,-1.2465700452798318,21.770000457763672,1.720001220703125,21.299999237060547,-1.0851042243690028,21.040000915527344,0.20220407971528864
374,2012-01-31,21.229999542236328,21.780000686645508,21.020000457763672,21.09000015258789,1296700.0,0.017249577792357806,-4.428596730245232,-0.3888885945439036,73.95701640440817,82.81930234103557,-0.7358716549427342,-2.913662859484287,-4.410019608654455,-4.2467279036892585,17.740443505429006,0.9099998474121094,2.2000596238135017,2.353999519348143,-1.7541816624314066,6.462180701127693,0.29990892845836825,4.408090110237918,-0.9393195925598192,50.64097939940516,-23.578061921842313,2.0540905908897753,1,-0.8149995803833008,-2.859999656677246,-4.87999963760376,-4.059999465942383,3.7399997711181605,1,0.1681582558549677,3.3888991909633934,20.8700008392334,-1.2465700452798318,21.770000457763672,1.720001220703125,21.299999237060547,0.1681582558549677
375,2012-02-01,22.06999969482422,22.350000381469727,21.479999542236328,21.600000381469727,1255200.0,0.03956665900612677,-1.4507031659256673,3.3571525885558584,76.07433477052774,81.60493896011656,-1.219727879525113,-3.4534449769742395,-5.180632843123931,-5.060130501517744,19.4385567357797,1.1200008392333984,2.468696734275916,2.8909996986389146,-1.221061491894389,7.003060889172218,0.8349691033722628,4.947030293905566,-1.6299991607666051,85.34027701494925,11.451877946315278,2.0560305952666518,2,-1.4249992370605469,-3.3949995040893555,-5.87999963760376,-4.899999618530273,3.5699996948242223,2,0.10058909159041596,-4.428596730245232,21.229999542236328,3.3888991909633934,20.8700008392334,-1.2465700452798318,21.770000457763672,0.10058909159041596
376,2012-02-02,22.059999465942386,22.54999923706055,21.950000762939453,22.34000015258789,1061200.0,-0.0004531141377486225,-1.4000030517694684,-0.595747012154285,75.93023183604961,80.14448124363241,-0.8578563387721374,-3.140574683057462,-5.090582326571742,-5.013101879653728,21.265995739314615,0.5999984741210973,2.770972055216621,2.5864995002746625,-1.461357558547288,6.634356559096615,0.5625709708636855,4.6104280296856395,-1.2379989624023509,76.77724775750812,3.6479413055843253,2.023928529410976,2,-0.7249994277954137,-3.284999847412113,-5.997499465942386,-4.889999389648441,2.5200004577636648,3,0.0693563338026193,-1.4507031659256673,22.06999969482422,-4.428596730245232,21.229999542236328,3.3888991909633934,20.8700008392334,0.0693563338026193
377,2012-02-03,22.75,23.040000915527344,22.26000022888184,22.60000038146973,1697600.0,0.03127835678885127,1.1369839391112722,-0.5357116095939342,81.58192721125323,79.26672872835344,-1.346092109894638,-3.518740725307346,-5.677646669471308,-5.672543417274891,23.621071634810978,0.9800014495849574,2.872540374313065,2.964000034332276,-1.0823127142084026,7.010312782872955,0.9408436600619368,4.987156408602615,-1.5823997497558615,88.8461202700512,11.796305776230014,2.023156374270339,2,-1.1049995422363281,-3.729999542236328,-6.894999980926514,-5.579999923706055,2.1200008392333984,4,0.013186779651013225,-1.4000030517694684,22.059999465942386,-1.4507031659256673,22.06999969482422,-4.428596730245232,21.229999542236328,0.013186779651013225
378,2012-02-06,21.739999771118164,22.68000030517578,21.68000030517578,22.53000068664551,1433500.0,-0.044395614456344434,-1.1978025663275358,-5.26668616405798,73.14343924326947,77.35944615477065,-0.1671122035245034,-2.2425235029514248,-4.5646528673256626,-4.65191751126223,25.555427426339218,1.0699996948242188,2.893234715630612,1.7119997978210435,-2.1836903914828625,5.6076899871249495,-0.2358452968309095,3.6598448924729965,-0.19791938781738594,35.64352228670276,-43.20932265809519,1.9478450946519523,2,9.5367431640625e-07,-2.719999313354492,-5.884999752044678,-4.569999694824219,3.9200000762939453,0,0.03725848548620858,1.1369839391112722,22.75,-1.4000030517694684,22.059999465942386,-1.4507031659256673,22.06999969482422,0.03725848548620858
379,2012-02-07,21.780000686645508,22.01000022888184,21.030000686645508,21.649999618530273,1215300.0,0.0018399685348886585,2.3220314874082417,-0.16455812336426862,67.32673991861192,75.75718707373622,-0.22619702226865002,-2.0655134827652084,-4.487788606404671,-4.696759745894084,26.53449464653952,0.9799995422363317,2.7595216560826756,1.547000694274903,-2.258917512775703,5.352918901325509,-0.35595840925039823,3.4499597978002043,1.260000228881836,37.313428586882566,-39.99491723459934,1.9029591035253022,2,-0.039999961853027344,-2.705000400543213,-5.9250006675720215,-4.6100006103515625,3.8400001525878906,1,0.07759405754955795,-1.1978025663275358,21.739999771118164,1.1369839391112722,22.75,-1.4000030517694684,22.059999465942386,0.07759405754955795
380,2012-02-08,21.8799991607666,22.190000534057614,21.729999542236328,21.959999084472656,733200.0,0.004591298024265278,-1.4210631986307027,-0.6153789723876875,66.66666666666666,74.10026684899921,-0.21736990856273408,-1.913952579641787,-4.460580441633951,-4.8200681184057785,27.49287593349766,0.4600009918212855,2.62901095684213,1.4249992370605469,-2.209047211109091,5.059045685230185,-0.3920239870242739,3.2420224611453676,1.119801750183104,42.28847648410211,-32.596116025028785,1.8170232240848194,2,-0.1399984359741211,-2.5449986457824707,-6.024999141693115,-4.709999084472656,4.39000129699707,2,0.1412248752791827,2.3220314874082417,21.780000686645508,-1.1978025663275358,21.739999771118164,1.1369839391112722,22.75,0.1412248752791827
381,2012-02-09,21.989999771118164,22.06999969482422,21.459999084472656,21.850000381469727,1084100.0,0.0050274503917169255,3.066681077781875,-1.7499940395298381,60.655741432848224,71.75678571399105,-0.24496120448358383,-1.7672341487241745,-4.456559560634787,-4.946109746833937,28.530345311064004,0.6100006103515625,2.372632781248676,1.314499855041504,-2.114420157202794,4.743419867285802,-0.399960151080645,3.028959861163653,0.9704051353454588,47.7611430425908,-23.159908151523666,1.714460006122148,2,-0.2499990463256836,-2.609999179840088,-6.052499771118164,-4.819999694824219,4.340000152587887,3,0.16598452280678133,-1.4210631986307027,21.8799991607666,2.3220314874082417,21.780000686645508,-1.1978025663275358,21.739999771118164,0.16598452280678133
382,2012-02-10,21.6299991607666,23.440000534057614,21.540000915527344,23.170000076293945,2873500.0,-0.016371105688886334,-1.2093052139449532,-11.000054495912806,57.64872525073127,70.33164697048514,0.10403182145785905,-1.1487319764806472,-3.9759879852074675,-4.585884502047975,29.682342943541574,1.8999996185302699,2.2082507689236195,0.7529993057250977,-2.3754244121085435,3.881423023558739,-0.8112125531917229,2.3172111646419182,-0.5999984741210938,24.89620382197871,-40.997050744810416,1.5642118589168206,2,0.600001335144043,-1.9999990463256836,-5.692499160766602,-4.459999084472656,4.230001449584957,4,0.1363846915116984,3.066681077781875,21.989999771118164,-1.4210631986307027,21.8799991607666,2.3220314874082417,21.780000686645508,0.1363846915116984
383,2012-02-13,22.6200008392334,22.670000076293945,21.709999084472656,22.149999618530273,1855200.0,0.04576984359123348,2.368426336148626,-0.30519541642102344,56.35037073564902,68.37535300728968,-0.6835046966045191,-1.801051683514391,-4.88397666482485,-5.557607742257893,31.95547780904611,1.0400009155273438,2.050789858642368,1.4700009346008294,-1.2140572216671792,4.154059090868838,0.12797185646682507,2.8120300127348337,-1.541800155639649,65.97511424306755,3.961891802103338,1.3420290781340038,2,-0.38500022888183594,-2.960000514984131,-6.522500991821289,-5.450000762939453,3.429998397827152,0,0.09946949233076396,-1.2093052139449532,21.6299991607666,3.066681077781875,21.989999771118164,-1.4210631986307027,21.8799991607666,0.09946949233076396
384,2012-02-14,23.649999618530273,23.899999618530273,22.3700008392334,22.3700008392334,1786900.0,0.04553486919020733,-1.3906253725293851,2.723394584767223,68.20082758180385,67.50051887520925,-1.4909115945669917,-2.447767344459727,-5.824428061318528,-6.550219742390819,34.51321011631805,1.529998779296875,1.8768813460544642,2.1769997596740716,-0.009158756779758193,4.363158276127901,1.0839205014471567,3.2700790179009864,-2.5245629379272465,89.75410060323796,27.529045584614444,1.0930792582269153,2,-1.1849994659423828,-3.479999542236328,-7.372499942779541,-6.479999542236328,2.6200008392333984,1,0.08498944022421706,2.368426336148626,22.6200008392334,-1.2093052139449532,21.6299991607666,3.066681077781875,21.989999771118164,0.08498944022421706
385,2012-02-15,24.95000076293945,25.040000915527344,23.399999618530273,23.8799991607666,2710300.0,0.05496833680244961,1.6239980712920055,0.8359395489116154,72.22899048091654,67.08926983575002,-2.6143491508776364,-3.454703107665072,-7.0317917389077245,-7.800743644112124,35.72656758862108,1.6400012969970703,1.9127019285070013,3.1785008430480914,0.8034523888001459,5.553549297296037,1.9909766159241187,4.366025070172064,-3.713581564819332,97.4860305431358,35.61116446502881,1.187524227123972,2,-1.9149999618530238,-4.210000038146969,-8.44750070571899,-7.780000686645504,2.019998550415039,2,0.026853709651550872,-1.3906253725293851,23.649999618530273,2.368426336148626,22.6200008392334,-1.2093052139449532,21.6299991607666,0.026853709651550872
386,2012-02-16,25.82999992370605,25.90999984741211,24.709999084472656,24.79999923706055,1955900.0,0.035270506367027776,1.0168070998216068,0.9626160227740617,73.54987860014786,66.19681999007165,-3.2445323087443754,-4.021886327854979,-7.814110102339182,-8.625007406693893,37.12179937810736,1.2000007629394531,1.9219032229840174,3.7289999961852978,1.026736376364191,6.4312636160064045,2.3778681862747426,5.080131806095853,-4.365365822541499,98.16933768284574,37.934946748934436,1.3511318099105538,2,-2.3599996566772425,-4.654999732971188,-9.292500019073483,-8.659999847412106,1.0400009155273473,3,0.01703447678502701,1.6239980712920055,24.95000076293945,-1.3906253725293851,23.649999618530273,2.368426336148626,22.6200008392334,0.01703447678502701
387,2012-02-17,25.3700008392334,25.82999992370605,24.8700008392334,25.82999992370605,1672000.0,-0.017808714124326386,3.1739173701756913,-0.44660075516141123,77.506111443252,66.68156134562527,-2.652769512137013,-3.355073956383311,-7.257827225595587,-8.107869197746322,37.97519120398422,0.9599990844726527,1.8250012385282908,3.0285008430480964,0.06058592495522319,5.99641576114097,1.5445433840016598,4.512458302094533,-3.5497374783690425,87.14288309317396,22.78878459672518,1.4839574590464362,2,-1.9000005722045898,-4.195000648498535,-8.83250093460083,-8.200000762939453,1.539999008178711,4,0.03783993112795114,1.0168070998216068,25.82999992370605,1.6239980712920055,24.95000076293945,-1.3906253725293851,23.649999618530273,0.03783993112795114
388,2012-02-21,24.25,25.459999084472656,24.04999923706055,25.459999084472656,1213900.0,-0.044146661497203254,1.3305800235817768,2.630438027631752,66.89037826083991,66.63307671698392,-1.2731698270059937,-2.048703808810693,-6.080618895399077,-6.947679237748684,38.520453561447674,1.4099998474121058,1.7087219038434327,1.723499965667724,-1.2354778833541502,4.682477814689598,0.24401104115678507,3.2029888901786627,-2.1025577202118235,53.10733580498487,-12.445132612518108,1.4794889245109377,2,-0.5650005340576172,-3.0749998092651367,-7.68500018119812,-7.239999771118164,2.639999389648441,1,0.066391777746456,3.1739173701756913,25.3700008392334,1.0168070998216068,25.82999992370605,1.6239980712920055,24.95000076293945,0.066391777746456
389,2012-02-22,23.649999618530273,24.20000076293945,23.1200008392334,24.03000068664551,1324500.0,-0.024742283771947537,1.9999947018183557,0.3140507071382212,59.080456544582525,65.7901644811968,-0.4246734966131207,-1.3692647573090468,-5.405025144459369,-6.296998618065828,38.12543165176771,1.1299991607666016,1.4545292535310246,1.0284996032714844,-1.9474623787336398,4.004461585276609,-0.4594813877310777,2.5164805942740465,-1.201552733332182,18.99637877086035,-42.23327826900318,1.4879809910025623,2,0.034999847412109375,-2.179999351501465,-6.954999685287476,-6.979999542236328,2.9600009918212855,2,0.10147990094045611,1.3305800235817768,24.25,3.1739173701756913,25.3700008392334,1.0168070998216068,25.82999992370605,0.10147990094045611
390,2012-02-23,24.54999923706055,24.739999771118164,22.70000076293945,23.60000038146973,1926800.0,0.038054952771547024,2.0676678574450635,-2.499989961351179,62.98226921931781,66.0486675685823,-1.012588607209377,-2.1005158517847278,-6.212256685340602,-7.117417650889468,37.72732143699673,2.0399990081787145,1.3627385531962304,1.7529993057251012,-1.2441792481219984,4.750177859572201,0.2544100288015514,3.251588582648651,1.360000610351559,57.63236765611164,-1.5632643378152764,1.49858927692355,2,-0.8249988555908239,-2.83499908447266,-7.882498979568485,-7.979999542236332,2.0600013732910085,3,0.0700611516967633,1.9999947018183557,23.649999618530273,1.3305800235817768,24.25,3.1739173701756913,25.3700008392334,0.0700611516967633
391,2012-02-24,24.979999542236328,25.29999923706055,24.54999923706055,24.940000534057614,2319300.0,0.01751528792419066,1.205887550313428,0.04210426985602886,61.95069187882595,66.52666386059282,-1.0883008273747379,-2.361773294925406,-6.50872980239361,-7.450637604176233,37.404456529783296,0.75,1.398956367713069,1.9989995956420898,-1.0623720511003825,5.060371242384562,0.4683137722708537,3.529685419013326,0.8658003234863294,72.84343101032844,16.679676977719993,1.5306858233712364,2,-1.1700000762939453,-2.609999656677246,-7.597499847412109,-7.984999656677246,1.1400012969970703,4,0.0796637232820383,2.0676678574450635,24.54999923706055,1.9999947018183557,23.649999618530273,1.3305800235817768,24.25,0.0796637232820383
392,2012-02-27,24.88999938964844,24.979999542236328,24.21999931335449,24.54999923706055,1587800.0,-0.003602888480270572,1.9230752301654792,8.500214582041112,68.72769893744152,67.90192254968089,-0.5444987133638755,-2.135535981143782,-6.24352021517198,-7.256372374211146,36.86635303026111,0.7600002288818395,1.4518907335268239,1.7529994964599638,-1.3659754415068512,4.871974434426779,0.19351202747655805,3.3124869654433695,0.8928844940185527,79.34782458463327,19.737913707584156,1.5594874689834068,2,-0.7499990463256871,-2.4649991989135778,-7.4924995899200475,-7.894999504089359,0.5100002288818324,0,0.07955008027876542,1.205887550313428,24.979999542236328,2.0676678574450635,24.54999923706055,1.9999947018183557,23.649999618530273,0.07955008027876542
393,2012-02-28,25.09000015258789,25.20000076293945,24.71999931335449,24.76000022888184,1578800.0,0.008035386413975942,-1.341460464553665,0.9705875753121775,69.31154519914655,68.02533561827451,-0.39927175204787346,-2.1114289530890353,-6.25560511348667,-7.364256973194379,37.146647806795386,0.48000144958496094,1.5956481611947169,1.7420002937316887,-1.3012849029545137,4.785285490417891,0.2203576953885893,3.263642892074788,0.631226068664553,91.92310739552848,28.274522603257623,1.521642598343101,2,-0.7849998474121094,-2.0749998092651367,-7.097500324249268,-7.640000343322754,0.4099998474121094,1,0.07253884749922945,1.9230752301654792,24.88999938964844,1.205887550313428,24.979999542236328,2.0676678574450635,24.54999923706055,0.07253884749922945
394,2012-02-29,24.79999923706055,25.21999931335449,24.63999938964844,25.15999984741211,1444100.0,-0.011558426216168316,1.41666865349006,-1.0909111926711565,66.66665940887466,67.40729883249209,0.0793568553430255,-1.62349686935584,-5.7820194271251495,-6.988639221455319,37.0840306289758,0.5799999237060476,1.8058665852962257,1.273499393463137,-1.6636549653931816,4.210653752319455,-0.19507778596502234,2.742076572891296,0.8608024750256327,80.7692194831376,13.823102003288383,1.4685771794281597,2,-0.4949989318847692,-1.7199993133544957,-6.7874989509582555,-7.329998970031742,0.9600009918212891,2,0.08427420229370974,-1.341460464553665,25.09000015258789,1.9230752301654792,24.88999938964844,1.205887550313428,24.979999542236328,0.08427420229370974
395,2012-03-01,24.290000915527344,25.38999938964844,24.21999931335449,24.899999618530273,1303400.0,-0.020564449081557856,-2.119992268899859,1.694437968889094,62.55458899455887,66.18559998742664,0.5429898931322548,-0.9893800675116253,-5.091222212711024,-6.404541100221778,36.542978943519316,1.1700000762939524,1.9661618098559757,0.652501010894774,-2.2199738303407273,3.524975852130275,-0.7837364097229766,2.0887384315125246,1.3115847775759057,5.983042530611581,-60.77127607215186,1.436237420617751,3,-0.025000572204593396,-1.1150007247924805,-5.692500591278076,-6.2350006103515625,0.8699989318847656,3,0.09551254044379887,1.41666865349006,24.79999923706055,-1.341460464553665,25.09000015258789,1.9230752301654792,24.88999938964844,0.09551254044379887
396,2012-03-02,23.59000015258789,24.68000030517578,23.5,24.190000534057614,1194300.0,-0.028818474127433213,-2.0256391446282507,0.9836092741115899,60.31579262265806,64.27556456291619,0.996638903971192,-0.17800476706343815,-4.182913380148648,-5.630245970312647,35.610191404703365,1.1800003051757812,1.9362282280328529,-0.12399978637695241,-2.899436560978163,2.6514369882242583,-1.5117181736775578,1.263718600923653,1.9535538419120826,4.761914373138055,-64.50761047726635,1.3877183873006058,3,0.48999977111816406,-0.41499996185302734,-4.912499904632568,-5.454999923706055,0.11999893188476562,4,0.12802036618182755,-2.119992268899859,24.290000915527344,1.41666865349006,24.79999923706055,-1.341460464553665,25.09000015258789,0.12802036618182755
397,2012-03-05,23.04999923706055,23.649999618530273,22.75,23.63999938964844,1195700.0,-0.02289109419391422,1.9508154688946489,0.9833329624602297,52.37568145553657,62.66282047343805,1.310781876531692,0.40646329655128355,-3.4568942856538776,-5.032706928240554,34.12808881267718,0.8999996185302734,1.7264203529076418,-0.6790006637573214,-3.435680023890871,2.0776786963762284,-2.057340343824098,0.6993390163094553,2.436683692808213,11.363610091610674,-55.913387631101635,1.378339680066775,3,0.9950008392333949,0.12500095367431285,-4.372498989105228,-4.9149990081787145,0.8100013732910085,0,0.1331887940905785,-2.0256391446282507,23.59000015258789,-2.119992268899859,24.290000915527344,1.41666865349006,24.79999923706055,0.1331887940905785
398,2012-03-06,22.54999923706055,22.81999969482422,22.049999237060547,22.75,2308400.0,-0.021691974687620963,3.5294124246878122,0.3389842562958592,43.54460049228386,60.93661424540487,1.7257591587040153,1.022691777441107,-2.766725667005087,-4.475097072661519,33.09964262973028,1.0000000000000036,1.3928291824762518,-1.2195006370544412,-3.875088639807501,1.4360873656986186,-2.5472946384309694,0.10829336432208692,2.880950049469625,14.9700591963325,-47.42044026082989,1.3277940013765297,3,1.1700000762939418,0.6250009536743129,-3.687499046325687,-4.4149990081787145,2.25,1,0.1263858305052976,1.9508154688946489,23.04999923706055,-2.0256391446282507,23.59000015258789,-2.119992268899859,24.290000915527344,0.1263858305052976
399,2012-03-07,23.46999931335449,24.170000076293945,22.54999923706055,22.690000534057614,2058700.0,0.040798230927739265,-2.0566013970411285,-3.899979019245144,40.90908345351891,58.48403804920499,0.8689167817538426,0.24853646651500938,-3.5154732151373587,-5.345444103970671,33.10783822611732,1.6200008392333949,1.0639142483441297,-0.3840004920959501,-2.875522541927239,2.107521557735339,-1.6297615170115947,0.8617605328196944,1.8257119711969025,42.514970401833644,-14.798527714682315,1.2457610249156439,3,0.25000000000000355,-0.00499916076659801,-4.484999179840084,-5.334999084472653,0.6800003051757848,2,0.08649342761124146,3.5294124246878122,22.54999923706055,1.9508154688946489,23.04999923706055,-2.0256391446282507,23.59000015258789,0.08649342761124146
400,2012-03-08,24.96999931335449,25.1299991607666,23.790000915527344,23.959999084472656,2723600.0,0.06391137809477887,1.0150350708372113,1.294874114793219,45.09132191421112,56.610774719803345,-0.631667473883045,-1.0625779208385104,-4.823904442205368,-6.790236981539579,33.19770542224152,1.659999847412113,0.93356608744471,0.9614995002746554,-1.3941370279412375,3.3171360284905482,-0.2163187638332893,2.1393177643826,0.19588348929726962,94.80519963066783,40.89746263942913,1.1778182641079458,3,-1.2499999999999964,-1.49999904632568,-5.577499389648434,-6.834999084472653,-0.22999954223632457,3,0.031638003093770184,-2.0566013970411285,23.46999931335449,3.5294124246878122,22.54999923706055,1.9508154688946489,23.04999923706055,0.031638003093770184
401,2012-03-09,25.63999938964844,25.739999771118164,25.0,25.15999984741211,1875100.0,0.026832202431644525,1.1764689382804698,0.4752469638227087,51.505008117392286,54.697142406464536,-1.339012553196632,-1.5232040714053277,-5.289311037421129,-7.403128185392664,33.72438657589923,0.7700004577636754,0.955928906275048,1.4489995956420927,-0.8118425851317497,3.709841776415935,0.3185785052551715,2.579420686029014,-3.590000152587894,97.28996295402267,45.62050958882288,1.1304210903869205,3,-1.7449998855590856,-2.1699991226196325,-5.9799990653991735,-7.329998970031742,-0.6800003051757848,4,-0.018720731422096737,1.0150350708372113,24.96999931335449,-2.0566013970411285,23.46999931335449,3.5294124246878122,22.54999923706055,-0.018720731422096737
402,2012-03-12,24.57999992370605,25.79999923706055,24.53000068664551,25.46999931335449,1418300.0,-0.04134163382119038,-1.5656591734034477,-1.8541671633724999,51.8518510590064,52.757176390893406,-0.36611143130722823,-0.24334254540871214,-4.012184852604026,-6.27914955512799,33.27106103206534,1.269998550415039,0.8305273325841682,0.2415000915527301,-1.674452694516706,2.157452877622166,-0.7164763014819862,1.1994764845874464,-2.45620067596435,67.46668497721339,15.319033350865652,0.9579763930347176,3,-0.6550006866455043,-1.1099996566772425,-4.525000095367428,-6.170000076293942,0.44000053405762074,0,-0.03539466403310798,1.1764689382804698,25.63999938964844,1.0150350708372113,24.96999931335449,-2.0566013970411285,23.46999931335449,-0.03539466403310798
403,2012-03-13,24.8700008392334,25.20000076293945,24.68000030517578,25.059999465942386,1170600.0,0.01179824721023115,1.2127621583014274,0.2134817494470868,57.093028465174704,51.69343961937119,-0.7717598658709939,-0.3753823311957376,-4.0859167534026355,-6.513852746735111,32.79323721254406,0.6200008392333984,0.6887449492032047,0.4190010070800767,-1.328947333387724,2.1669493475478774,-0.45497316315382363,1.292975177313977,-2.5991535919189452,71.38466468224148,14.422164397238092,0.8739741702339008,3,-0.9450016021728516,-1.4000005722045898,-4.537500381469727,-6.215000152587891,-0.7800006866455078,1,-0.04061118595896973,-1.5656591734034477,24.57999992370605,1.1764689382804698,25.63999938964844,1.0150350708372113,24.96999931335449,-0.04061118595896973
404,2012-03-14,25.65999984741211,26.649999618530273,25.38999938964844,25.84000015258789,2904900.0,0.03176513797830105,-2.499994701818361,0.9473768747364651,56.53710477564955,51.024830261714605,-1.5946313178150788,-1.0614998947464755,-4.644718375155243,-7.231104120060127,31.91293378378075,1.779998779296875,0.5073854674175529,1.1085000038146973,-0.6762813216172816,2.893281329246676,0.21610934109870783,2.0008906665306867,-3.247986520507812,65.38460768955287,8.155432290113083,0.8923906627159898,3,-1.3100004196166992,-1.8199996948242188,-5.279999256134033,-7.004999160766602,-2.4699993133544957,2,-0.033515222738331074,1.2127621583014274,24.8700008392334,-1.5656591734034477,24.57999992370605,1.1764689382804698,25.63999938964844,-0.033515222738331074
405,2012-03-15,25.6200008392334,26.059999465942386,25.38999938964844,25.729999542236328,988000.0,-0.001558807810466356,-1.3508708527832447,0.6111028694951892,53.950625104050566,50.31758942631377,-1.5043277944373834,-1.0210840303528244,-4.3898522638194315,-7.109069601336447,30.48270379853873,0.6700000762939453,0.2905646138882858,1.0350009918212884,-0.8055542558087616,2.8755562394513383,0.11472336800626337,1.9552786156363133,-2.9537083348315427,51.41512744154235,-3.680366585762407,0.9202776238150246,3,-1.2700014114379883,-1.5650014877319336,-5.212500333786011,-6.965000152587891,-2.190000534057617,3,-0.05737709494732046,-2.499994701818361,25.65999984741211,1.2127621583014274,24.8700008392334,-1.5656591734034477,24.57999992370605,-0.05737709494732046
406,2012-03-16,26.270000457763672,26.399999618530273,25.399999618530273,25.61000061035156,1305000.0,0.025370788338729966,1.1739173701756422,-6.000069358949938,57.96767374382587,50.93892190279036,-1.9379911596054953,-1.7248644564475129,-4.818159695085182,-7.673538848081851,28.70340681320266,1.0,0.12691770219568355,1.6630005836486816,-0.2493321905422441,3.5753333578396074,0.7068341965532206,2.6191669707441427,-3.364685526514112,82.07550225373144,28.80652276073981,0.9561663870954622,3,-1.9200010299682617,-2.215001106262207,-5.732499837875366,-7.614999771118164,-2.3700008392333984,4,-0.058241365054614636,-1.3508708527832447,25.6200008392334,-2.499994701818361,25.65999984741211,1.2127621583014274,24.8700008392334,-0.058241365054614636
407,2012-03-19,26.32999992370605,26.40999984741211,25.71999931335449,26.229999542236328,1223700.0,0.0022839537455983105,4.307691743388503,0.1515157645290809,57.2769952000623,52.464743536987974,-1.6581674043966679,-1.8016258954273212,-4.6618374735735735,-7.679044374773181,26.829798098911496,0.6900005340576207,0.039243909516017084,1.6750000953674267,-0.3620931806626153,3.7120933713974686,0.6564534573524057,2.6935467333824477,-3.2000039112196497,83.75635500708218,33.91548102193323,1.0185466380150212,3,-1.730000495910641,-2.2349996566772425,-5.769999265670773,-7.674999237060543,-2.2600002288818324,0,-0.052031934796928136,1.1739173701756422,26.270000457763672,-1.3508708527832447,25.6200008392334,-2.499994701818361,25.65999984741211,-0.052031934796928136
408,2012-03-20,25.86000061035156,26.170000076293945,25.559999465942386,26.0,810300.0,-0.017850334778441446,1.5416716337251202,-1.399988555951944,56.091964052384974,54.15173027019531,-0.747919442131284,-1.2699351915960015,-3.9894129774074365,-7.150982728726465,25.744246254180858,0.7700004577636648,0.01874852672973759,1.1245007514953578,-0.9715961098590071,3.2205976128497227,0.07645232081817355,2.172549182172542,-2.5188043815025267,37.301677406853585,-8.270597692836361,1.0480484306771825,3,-0.6400003433227504,-1.680001258850094,-4.930000305175778,-7.005000114440914,-0.8400001525878871,1,-0.03248260374176637,4.307691743388503,26.32999992370605,1.1739173701756422,26.270000457763672,-1.3508708527832447,25.6200008392334,-0.03248260374176637
409,2012-03-21,26.04999923706055,26.38999938964844,25.520000457763672,25.81999969482422,771000.0,0.007347201168778739,-1.0963879786192687,-1.642861035422327,60.50118674451445,55.86393747356234,-0.5961496468591854,-1.339594569645005,-3.9957506524937365,-7.293359766412269,25.605569992415944,0.8699989318847692,0.15223226567776038,1.1944993972778342,-0.914693647864155,3.3036924424198233,0.13990287470683782,2.2490959198488305,-2.510274804830644,64.70583835414608,13.542269708454384,1.054596522570995,3,-0.4599990844726598,-1.6999998092651403,-5.102498769760135,-7.194998741149906,0.2700004577636683,2,-0.07523989028315314,1.5416716337251202,25.86000061035156,4.307691743388503,26.32999992370605,1.1739173701756422,26.270000457763672,-0.07523989028315314
410,2012-03-22,26.270000457763672,26.34000015258789,25.399999618530273,25.88999938964844,1360200.0,0.008445344612146188,2.6153834867769503,1.6521818453219699,66.96203216225311,57.581384589657986,-0.684316204516513,-1.5010924422505276,-4.018010703519945,-7.484095248993853,25.13169356050089,0.9400005340576172,0.4492047561101984,1.3285005569458015,-0.8667509621769831,3.523752076068586,0.2308747973844092,2.426126316507194,-2.543659514355742,86.13867743342693,27.90328880014286,1.0976257595613923,3,-0.6800003051757812,-1.9200010299682617,-4.952500343322754,-7.185000419616699,-0.42000007629394176,3,-0.11724399962070853,-1.0963879786192687,26.04999923706055,1.5416716337251202,25.86000061035156,4.307691743388503,26.32999992370605,-0.11724399962070853
411,2012-03-23,26.96999931335449,26.979999542236328,25.959999084472656,26.06999969482422,1352100.0,0.02664632064686323,1.2173921156019032,2.368413391557509,74.3176314598158,60.07758241197014,-1.313995020353019,-2.154841243651287,-4.5125706362930345,-8.140401505418186,24.487675337011396,1.0200004577636719,0.748244702109055,1.9289994239807093,-0.4465863339378551,4.304585181899274,0.7412065450214271,3.1167923029399915,-3.0682388494392185,99.36707409084028,33.74853262359443,1.187792878959283,3,-1.139999389648434,-2.454999923706051,-5.0824985504150355,-7.314998626708981,-1.2099990844726491,4,-0.1312569187358429,2.6153834867769503,26.270000457763672,-1.0963879786192687,26.04999923706055,1.5416716337251202,25.86000061035156,-0.1312569187358429
412,2012-03-26,26.8700008392334,27.43000030517578,26.57999992370605,27.270000457763672,1626900.0,-0.0037077670251024486,1.361114422483433,-0.44444420896920656,78.19846550447788,62.42263097189272,-0.955477703913381,-2.0015192734633303,-4.2047042979873055,-7.979923142909691,24.233611429302638,0.8500003814697301,0.9158697335355228,1.7300008773803697,-0.7802983113083499,4.240300066069089,0.4748512830360099,2.9851504717247295,-2.721981249052444,72.41382874270063,0.37254244503456846,1.2551495943443596,3,-0.46000099182128906,-2.1300010681152344,-4.5475006103515625,-6.780000686645508,-0.8700008392333984,0,-0.11053223401342693,1.2173921156019032,26.96999931335449,2.6153834867769503,26.270000457763672,-1.0963879786192687,26.04999923706055,-0.11053223401342693
413,2012-03-27,26.90999984741211,27.440000534057614,26.70000076293945,26.920000076293945,722700.0,0.001488612092646724,-2.4418722249082347,0.02500059604701619,75.36876147962016,64.5150372723339,-0.7550756012180813,-2.0007572538955785,-4.0179001624496244,-7.940552801991526,23.85186683424287,0.7399997711181641,0.9744984573510038,1.678999900817871,-0.9526851406864232,4.310684942322165,0.3631573800657222,2.99484242157002,-2.4337821857316726,74.01958584373973,-1.6840182959771397,1.3158425207521478,3,-0.49499988555908203,-2.1649999618530273,-4.587499618530273,-6.819999694824219,-1.5699996948242188,1,-0.10553698137092371,1.361114422483433,26.8700008392334,1.2173921156019032,26.96999931335449,2.6153834867769503,26.270000457763672,-0.10553698137092371
414,2012-03-28,26.88999938964844,26.989999771118164,26.459999084472656,26.989999771118164,810200.0,-0.0007432351496498013,9.599973297221004,9.999809269501839,68.11323042994934,66.08866008632265,-0.6059761580168193,-1.9142980634338151,-3.7676199382986297,-7.847199727190777,23.430896396852837,0.5300006866455078,1.1200600319731038,1.554499435424809,-1.1694876484580377,4.2784865193076556,0.19250589348338565,2.9164929773662323,-2.0581277832827425,73.0391716874795,-0.23795582708990537,1.3619935419414226,3,-0.46999931335449574,-2.144999504089359,-4.459999561309818,-6.79999923706055,-2.5199985504150426,2,-0.06954254274191773,-2.4418722249082347,26.90999984741211,1.361114422483433,26.8700008392334,1.2173921156019032,26.96999931335449,-0.06954254274191773
415,2012-03-29,26.61000061035156,26.790000915527344,25.68000030517578,26.649999618530273,1084900.0,-0.01041274769997469,5.937469080245331,0.39998855595190846,59.877828493735954,66.30089950297933,-0.1908473037650218,-1.5300241528477478,-3.3135529797514103,-7.496807535776899,23.120349856253437,1.2099990844726598,1.1973149630227518,1.1585006713867152,-1.5755984494002817,3.892599792173712,-0.20854888900678503,2.5255502317802154,-1.465153532662832,52.8409195586655,-16.680021528209686,1.367049560393499,3,-0.19000053405761363,-1.865000724792477,-4.032500743865963,-6.520000457763668,-2.6700000762939453,3,-0.010898192742413104,9.599973297221004,26.88999938964844,-2.4418722249082347,26.90999984741211,1.361114422483433,26.8700008392334,-0.010898192742413104
416,2012-03-30,26.61000061035156,27.020000457763672,26.020000457763672,26.739999771118164,1165200.0,0.0,1.8985484811711664,3.250059606122541,76.36369491281914,68.42164391550787,-0.15371067764491997,-1.3620033244820995,-3.144277758588043,-7.430968633697123,23.57954713602613,1.0,1.2319254927586734,1.0075006484985316,-1.6254319859584783,3.6404332829555415,-0.3089656687299751,2.3239669657270383,-1.1897351178985645,52.8409195586655,-16.24010250865758,1.3164663172285052,3,-0.19000053405761363,-1.865000724792477,-3.8900003433227504,-6.520000457763668,-2.510000228881829,4,-0.028560699415624224,5.937469080245331,26.61000061035156,9.599973297221004,26.88999938964844,-2.4418722249082347,26.90999984741211,-0.028560699415624224
417,2012-04-02,26.1200008392334,26.3700008392334,25.59000015258789,26.29999923706055,1052300.0,-0.018414121002595762,3.8749798835331073,1.384611998767541,65.43213074360379,69.45944021453218,0.33901961340600906,-0.6642716308570336,-2.529760564105743,-6.868528956111142,24.586689863517115,1.0200004577636683,1.2936293493779694,0.3640007972717285,-1.9850142007625564,2.7130157953060134,-0.810506701745414,1.538508296288871,1.3199996948242152,28.648679857268544,-38.48276580148965,1.174507499017143,4,0.2999992370605469,-1.3750009536743164,-3.030001163482666,-6.030000686645508,-2.590000152587887,0,-0.01378256503770181,1.8985484811711664,26.61000061035156,5.937469080245331,26.61000061035156,9.599973297221004,26.88999938964844,-0.01378256503770181
418,2012-04-03,25.399999618530273,26.11000061035156,25.13999938964844,25.88999938964844,1923800.0,-0.027565130075403843,1.086019167782703,2.7222451812526813,46.73366039461091,67.9297150645429,1.1028881362973202,0.29533397038839126,-1.6907187310078697,-6.0742700188159375,26.070416944684183,0.9800014495849574,1.2454353152141522,-0.49850044250488423,-2.313760868735809,1.3167599837260404,-1.4061306556203448,0.4091297706105763,2.0030009078979454,13.829791551261833,-51.31165324890152,0.9076302131154619,4,0.8900003433227539,-0.6549997329711914,-2.117499351501465,-5.309999465942383,-1.869998931884762,1,0.023622062617355555,3.8749798835331073,26.1200008392334,1.8985484811711664,26.61000061035156,5.937469080245331,26.61000061035156,0.023622062617355555
419,2012-04-04,25.5,25.70000076293945,24.20000076293945,25.29999923706055,1977600.0,0.003937022951637115,3.9999809265864905,-0.4081650129816442,48.51483933165291,65.88002697225397,1.0243915051368404,0.374410096402471,-1.7067476572741995,-6.078878046587359,26.373695099435825,1.5,1.2004240968656212,-0.5000000953674331,-1.9295528961971726,0.9295527054623065,-1.2147764957823028,0.21477630504743672,1.8124804809570279,46.099268714338734,-19.920126047055078,0.7147764004148695,4,0.3200006484985316,-0.755000114440918,-1.8399996757507324,-5.409999847412109,-1.4099998474121094,2,-0.006274503820082766,1.086019167782703,25.399999618530273,3.8749798835331073,26.1200008392334,1.8985484811711664,26.61000061035156,-0.006274503820082766
420,2012-04-05,25.76000022888184,26.04999923706055,25.3700008392334,25.63999938964844,1542200.0,0.01019608740713096,-1.0606076369321533,0.6000019073413675,43.013687463061444,62.40181097261461,0.7648745918991935,0.18617461792736734,-1.8551350016099697,-6.240845915966663,26.225459440821204,0.679998397827152,1.2075371946452549,-0.2794999122619579,-1.6307327997313656,1.0717329752074498,-0.9551163559966618,0.39611653147274595,1.3657314689941344,55.31913598450331,-8.311150596274878,0.6756164437347034,4,0.06000041961669211,-1.0150003433227575,-2.0675001144409215,-5.670000076293949,-2.360000610351566,3,-0.05395960315598092,3.9999809265864905,25.5,1.086019167782703,25.399999618530273,3.8749798835331073,26.1200008392334,-0.05395960315598092
421,2012-04-09,25.15999984741211,25.649999618530273,24.68000030517578,25.5,1328000.0,-0.023291940067493355,2.0312507450587702,-2.833314789795756,36.03817431541386,57.71733417382972,1.2081789550875577,0.7888137276662235,-1.1565743819281593,-5.561753078214281,25.6390593350152,1.0799999237060582,1.1423898341383278,-0.8555003166198745,-2.2528733361820343,0.5418727029422854,-1.5541868264009544,-0.15681380683879453,1.790187994367674,44.2395875908079,-16.14904179660556,0.6986865097810792,4,0.6600008010864222,-0.41499996185302734,-1.4399995803833008,-5.069999694824219,-2.20999908447266,0,-0.04848963913964344,-1.0606076369321533,25.76000022888184,3.9999809265864905,25.5,1.086019167782703,25.399999618530273,-0.04848963913964344
422,2012-04-10,23.709999084472656,25.82999992370605,23.6200008392334,25.0,2338200.0,-0.05763119124536065,-2.0068067813499852,3.794118637031718,29.20694112820638,52.58824302367263,2.416963986552055,2.2875797176772323,0.3620177200070529,-4.038851534632766,25.72423699105138,2.2099990844726527,0.9609611745811613,-2.2620010375976562,-3.883691069301836,-0.6403110058934764,-3.072846053449748,-1.4511560217455646,3.0751775325767063,3.6143876912423636,-57.228664087392296,0.81084501585209,4,1.610001564025879,1.0350008010864258,-0.08249902725219727,-3.6199989318847656,-2.1999988555908168,1,0.01644881113692165,2.0312507450587702,25.15999984741211,-1.0606076369321533,25.76000022888184,3.9999809265864905,25.5,0.01644881113692165
423,2012-04-11,23.86000061035156,24.25,23.68000030517578,24.0,2403500.0,0.006326509138380176,-1.279998779296875,0.10852658161968066,28.654988589372735,48.20399393027523,1.9990426461856892,2.1692504389403062,0.31277888547420574,-4.1296683733459965,25.81401775346081,0.5699996948242188,0.6355910310710229,-2.0614995002746603,-3.8787882645097334,-0.24421073603958732,-2.970143882392197,-1.1528551181571238,2.671961944472528,9.876540302773975,-48.392705181371355,0.9086443821175374,4,1.4600000381469762,0.8849992752075231,-0.25000047683715465,-3.7700004577636683,-3.4000015258789027,2,-0.013830675409240323,-2.0068067813499852,23.709999084472656,2.0312507450587702,25.15999984741211,-1.0606076369321533,25.76000022888184,-0.013830675409240323
424,2012-04-12,24.79999923706055,24.86000061035156,23.899999618530273,23.940000534057614,1822700.0,0.03939642089955253,-1.0425541412776311,-6.14287465940044,37.43588372538872,45.71044451156998,0.8173535499382929,1.2242891863480416,-0.5250622850863174,-5.004255736956747,24.91483611258872,1.0,0.292347949481357,-1.0785008430480936,-2.9613575426952146,0.8043558565990274,-2.019929192871654,-0.13707249322453308,1.4990063805162812,48.55963686569831,-5.92884532288295,0.9414283498235606,4,0.5200014114379847,0.1950006484985316,-1.3524994850158727,-4.634999275207523,-5.149999618530277,3,-0.051209620543745116,-1.279998779296875,23.86000061035156,-2.0068067813499852,23.709999084472656,2.0312507450587702,25.15999984741211,-0.051209620543745116
425,2012-04-13,24.149999618530273,24.709999084472656,23.95000076293945,24.5,807500.0,-0.026209662843817094,-1.0266673448367845,-0.40697780153341856,25.689654605425503,40.079995588526245,1.2088261486896137,1.8535455997761758,0.19456814403801914,-4.277270725295374,23.967061578528167,0.8499984741211009,-0.0388642920865756,-1.6550004005432122,-3.6890425896144876,0.37904178852806325,-2.6720214950788517,-0.6379793060075727,1.9346856167790847,23.98185515191481,-23.804094099516977,1.0170210945356382,4,0.845001220703125,1.3800010681152344,-0.557499885559082,-3.984999656677246,-3.0699996948242223,4,-0.0024844499747463944,-1.0425541412776311,24.79999923706055,-1.279998779296875,23.86000061035156,-2.0068067813499852,23.709999084472656,-0.0024844499747463944
426,2012-04-16,24.739999771118164,24.90999984741211,23.79999923706055,24.459999084472656,1104500.0,0.024430648526188037,2.5806422834008482,-0.8000010899123166,33.06835645399383,36.48402066745847,0.3639433214593062,1.204816058517391,-0.317187321569957,-4.7814426344384025,22.725167928983343,1.110000610351559,-0.2832366105319366,-0.9885002136230483,-3.0635784616332913,1.0865780343871947,-2.02603933762817,0.0490389103820732,1.1475107125051167,50.67870569512106,5.759832558699607,1.0375391240051206,4,0.1250009536743164,0.7900009155273438,-1.1449999809265137,-4.414999961853027,-3.6100006103515625,0,-0.054163304971094894,-1.0266673448367845,24.149999618530273,-1.0425541412776311,24.79999923706055,-1.279998779296875,23.86000061035156,-0.054163304971094894
427,2012-04-17,24.959999084472656,25.479999542236328,24.940000534057614,25.0,1719500.0,0.008892454138634376,-12.500309951837142,-0.14286006226115625,34.93044516978057,35.172552309143995,-0.04236120495948015,0.9243068929528491,-0.4770164835310595,-4.9069165300270114,21.4233818257371,0.7399997711181641,-0.46139550766903525,-0.7000008583068862,-2.781913318428657,1.3819116018148847,-1.7409570883677716,0.34095537175399926,0.7461106275994354,71.11107343507277,28.63921181678478,1.0409562300608846,4,-0.1249990463256836,0.5700016021728516,-1.2774991989135742,-4.504999160766602,-3.14999961853027,1,-0.08052878186135848,2.5806422834008482,24.739999771118164,-1.0266673448367845,24.149999618530273,-1.0425541412776311,24.79999923706055,-0.08052878186135848
428,2012-04-18,25.020000457763672,25.229999542236328,24.36000061035156,24.670000076293945,1127200.0,0.0024039012616927646,1.2597417395547787,-8.749809269502194,35.63749371542018,33.74173612956258,-0.1809644060460016,0.8412810799664996,-0.44234959836312626,-4.866293807348274,20.20897757185648,0.8699989318847692,-0.7224740572289008,-0.5979994773864732,-2.6967473068827488,1.5007483521098024,-1.647373392134611,0.4513744373616646,0.5192205444813247,72.6191070885236,32.60872943385654,1.049373914748137,4,-0.18500041961669922,0.5100002288818359,-1.3225007057189941,-4.565000534057617,-3.770000457763672,2,-0.140287776365435,-12.500309951837142,24.959999084472656,2.5806422834008482,24.739999771118164,-1.0266673448367845,24.149999618530273,-0.140287776365435
429,2012-04-19,24.09000015258789,25.34000015258789,24.04999923706055,24.979999542236328,1673800.0,-0.037170275306178224,-1.6597923548843916,-2.542852627506117,32.40224044088505,32.56268646043186,0.59004321104673,1.7042943751681747,0.5721745885258755,-3.8344672487680462,18.896034088494503,1.2900009155273402,-0.9408138476484851,-1.429999828338623,-3.624663536624812,0.764663879947566,-2.5273316824817194,-0.33266797419552674,1.3899993896484375,17.26195612190663,-20.252773960885676,1.097331854143095,4,0.6350002288818359,1.4400005340576172,-0.3925004005432129,-3.635000228881836,-2.25,3,-0.15068497489093113,1.2597417395547787,25.020000457763672,-12.500309951837142,24.959999084472656,2.5806422834008482,24.739999771118164,-0.15068497489093113
430,2012-04-20,23.190000534057614,24.45000076293945,23.06999969482422,24.45000076293945,3032100.0,-0.03735988430176884,1.190477487992026,1.4157315651413582,28.784127268850668,31.75668123303596,1.2149115411931461,2.4893471887967777,1.5447589709904825,-2.8334879686326566,17.92069827742916,1.3800010681152308,-1.0490482029216963,-2.175999450683598,-4.572078857806268,0.22007995643907208,-3.374039154244933,-0.977959747122263,2.149999618530277,4.979288250256672,-29.332860437945534,1.198039703561335,4,1.259999275207523,2.0649995803833043,0.9049992561340368,-2.365000724792477,-0.9400005340576136,4,-0.15265204113852326,-1.6597923548843916,24.09000015258789,1.2597417395547787,25.020000457763672,-12.500309951837142,24.959999084472656,-0.15265204113852326
431,2012-04-23,23.43000030517578,23.520000457763672,22.559999465942386,23.01000022888184,1321900.0,0.010349278378225746,2.200001271564935,-0.33333333333333054,32.77849293145691,32.15352032228602,0.7864028722384617,2.077032050479872,1.3780831317123798,-2.9785499102752695,16.640214239772575,0.9600009918212855,-1.1809157065172187,-1.7589997291564927,-4.17906431111631,0.6610648528033245,-2.969032020136403,-0.5489674381765823,1.9099998474121094,29.794548510341073,-5.017780130945674,1.210032290979909,4,0.5899991989135742,1.5699996948242188,0.7724990844726562,-2.5500006675720215,-1.8999996185302734,0,-0.10029877724545333,1.190477487992026,23.190000534057614,-1.6597923548843916,24.09000015258789,1.2597417395547787,25.020000457763672,-0.10029877724545333
432,2012-04-24,23.899999618530273,24.20000076293945,23.43000030517578,23.60000038146973,1439000.0,0.02005972288658775,-1.40625372529384,0.7142837680119503,40.07936688147045,33.422895688074654,0.3868733140081204,1.4473242332999945,0.9999866351897886,-3.3457630963849283,14.80131996429986,0.7700004577636683,-1.3117815977174025,-1.1405003547668464,-3.4897039269713908,1.208703217437698,-2.3151021408691186,0.03410143133542576,1.106400451660157,48.201432432191304,10.291504090013966,1.1746017861022724,4,0.11999988555908203,1.1000003814697266,0.30249977111816406,-2.7599997520446777,-2.7899990081787145,1,-0.11589960259313226,2.200001271564935,23.43000030517578,1.190477487992026,23.190000534057614,-1.6597923548843916,24.09000015258789,-0.11589960259313226
433,2012-04-25,24.06999969482422,24.75,23.71999931335449,24.489999771118164,2022300.0,0.007112974017043028,1.1914895775631074,-1.4000038147069835,40.62909498694857,33.777696939359075,0.27914983980563335,1.110589826044123,0.8938440324654557,-3.4369714372363234,12.678947635434989,1.0300006866455114,-1.3650518495476334,-0.8285002708435059,-3.041269849079576,1.3842693073925645,-1.934885059961541,0.2778845182745293,-1.5100002288818324,54.31654157984682,16.721977634023197,1.106384789118035,4,-0.05000019073486328,0.9300003051757812,0.2775001525878906,-2.8849997520446777,-4.659999847412109,2,-0.09389282332927495,-1.40625372529384,23.899999618530273,2.200001271564935,23.43000030517578,1.190477487992026,23.190000534057614,-0.09389282332927495
434,2012-04-26,25.020000457763672,25.20000076293945,24.09000015258789,24.229999542236328,2077000.0,0.039468249895480145,-1.0747680877309251,-1.8809542190998225,45.552886847251884,35.984722744006454,-0.7111465576892328,0.01402959820556049,-0.013148581644891522,-4.304890114166234,10.603688646849543,1.1300010681152308,-1.2250053213004648,0.21500043869018626,-1.7919090126983477,2.22190989007872,-0.7884542870040789,1.2184551643844515,-2.4162009811401326,93.18180997181616,55.440417065241526,1.0034547256942667,4,-1.0000009536743164,-0.020000457763671875,-0.32000064849853516,-3.785000801086426,-6.2100009918212855,3,-0.15067947197394416,1.1914895775631074,24.06999969482422,-1.40625372529384,23.899999618530273,2.200001271564935,23.43000030517578,-0.15067947197394416
435,2012-04-27,26.31999969482422,26.68000030517578,25.53000068664551,25.79999923706055,2673700.0,0.05195840180958755,-1.16981559854898,0.6582276647319529,56.43015403848276,38.58047803117189,-1.8673302062493917,-1.3795394521646358,-1.2960561646224171,-5.5212803983475744,9.674333444206045,1.6599998474121094,-1.0492478190409216,1.529499721527099,-0.42603214583655813,3.485031588890756,0.5517337878452686,2.507265655208929,-3.6123521667480425,91.26212288785486,52.09786669795244,0.9777659336818287,4,-1.6999998092651367,-1.3199996948242188,-1.3499999046325684,-5.054999828338623,-6.930000305175778,4,-0.17021275053879703,-1.0747680877309251,25.020000457763672,1.1914895775631074,24.06999969482422,-1.40625372529384,23.899999618530273,-0.17021275053879703
436,2012-04-30,25.85000038146973,26.31999969482422,25.649999618530273,26.31999969482422,922900.0,-0.017857116975837695,1.8510683197045634,-0.9038440377067815,63.30846741908891,41.73359161442838,-1.367082268735075,-1.0217842111232365,-0.8424435808994879,-4.973069102344734,8.533652166905778,0.6700000762939453,-0.9905604215884622,1.0975004196167042,-0.7348163037283157,2.929817142961724,0.181342057944196,2.0136587812892124,-2.9040116867675785,74.46154080904458,29.528129889245278,0.9161583616725094,4,-1.230000495910648,-0.8500003814697301,-0.8800005912780797,-4.305000305175785,-5.670000076293949,0,-0.13926500303072908,-1.16981559854898,26.31999969482422,-1.0747680877309251,25.020000457763672,1.1914895775631074,24.06999969482422,-0.13926500303072908
437,2012-05-01,25.76000022888184,26.01000022888184,25.40999984741211,25.5,1058100.0,-0.003481630609661668,-1.7272711509534726,-0.5531927845301743,61.904763042934256,44.65217709526327,-1.287010953598685,-1.012024265249746,-0.7553844122555198,-4.803628269714029,7.739215446532372,0.6000003814697301,-0.7934708790520588,1.0255002975463903,-0.756638857398471,2.8076394524912516,0.13443072007395784,1.9165698750188227,-2.58997083755127,68.91892675590408,18.74342345759156,0.8910695774724314,5,-1.1400003433227575,-0.7600002288818395,-0.5875005722045934,-4.050000190734867,-5.880001068115238,1,-0.1642080553048172,1.8510683197045634,25.85000038146973,-1.16981559854898,26.31999969482422,-1.0747680877309251,25.020000457763672,-0.1642080553048172
438,2012-05-02,26.0,26.020000457763672,25.20000076293945,25.399999618530273,1187700.0,0.00931676121838998,1.5624938532834753,2.307691743388444,58.24176486369789,47.523235364464696,-1.53477691599754,-1.2698759598876634,-0.9594904870405259,-4.97587667868838,7.3181674398434895,0.8199996948242223,-0.6670837724643839,1.2355000495910637,-0.6127819642794243,3.083782063461552,0.3113590426558197,2.159641056526308,-2.619372353838717,73.74516350910888,22.40006902140584,0.9241410069352433,5,-1.380000114440918,-1.0,-0.4250001907348633,-4.064999580383301,-5.75,2,-0.18807689960186313,-1.7272711509534726,25.76000022888184,1.8510683197045634,25.85000038146973,-1.16981559854898,26.31999969482422,-0.18807689960186313
439,2012-05-03,25.34000015258789,26.10000038146973,25.18000030517578,25.809999465942386,1109000.0,-0.02538460951585031,-1.3291170413364102,-0.783331690895283,58.161870342660855,50.787429039332494,-0.7585918315184195,-0.6561169572850929,-0.2511833839656461,-4.239300149296028,7.8113443939659994,0.9200000762939489,-0.5790737547152176,0.5835001945495613,-1.2527233657122352,2.4197237548113577,-0.3346115855813352,1.5016119746804577,-1.761410146885737,10.666656494140625,-42.316338110326015,0.9181117801308977,5,-0.7200002670288086,-0.5500001907348633,0.23999977111816406,-3.399999618530277,-5.559999465942383,3,-0.23401737448569704,1.5624938532834753,26.0,-1.7272711509534726,25.76000022888184,1.8510683197045634,25.85000038146973,-0.23401737448569704
440,2012-05-04,24.3700008392334,25.54999923706055,24.270000457763672,25.309999465942386,884500.0,-0.03827937283005223,-1.245613095795806,1.9999999999999925,47.58801160225281,52.43293111386537,0.44297682869700594,0.2154541967959922,0.7278335825562898,-3.1950324896888134,7.831279994846968,1.2799987792968786,-0.5230735599088554,-0.31699914932250906,-2.097680239336295,1.463681940691277,-1.2073396943294021,0.573341395684384,-0.6053262155628261,4.878069204216637,-46.39719698673307,0.8903405450068932,5,0.6849994659423828,0.4199991226196289,1.2124991416931152,-2.430000305175785,-4.130001068115234,4,-0.22814941246698417,-1.3291170413364102,25.34000015258789,1.5624938532834753,26.0,-1.7272711509534726,25.76000022888184,-0.22814941246698417
441,2012-05-07,23.940000534057614,24.25,23.75,24.18000030517578,656300.0,-0.017644656970365213,1.6315847592468968,0.25531927845301905,43.527927290313244,52.81610449262568,1.0649158289741614,0.5790574639948964,1.1481785083474279,-2.67574478816152,8.27679186593376,0.6200008392333984,-0.36404934230515096,-0.6859994888305714,-2.481976211097596,1.109977233436453,-1.5839878499640854,0.2119888723029426,2.7399997711181676,8.085127796395678,-39.00055029274277,0.8979883611335122,5,1.259999275207523,0.8499994277954137,1.6424994468689,-1.7049999237060511,-3.9899997711181605,0,-0.19005852309552929,-1.245613095795806,24.3700008392334,-1.3291170413364102,25.34000015258789,1.5624938532834753,26.0,-0.19005852309552929
442,2012-05-08,24.10000038146973,24.15999984741211,23.0,23.96999931335449,1475600.0,0.006683368581571036,8.279998779296875,-0.5416716337251565,44.235586785942154,53.216825803624964,1.046299114428475,0.474079955240871,0.9830848385679296,-2.7248211238710915,8.108962100345869,1.1599998474121094,-0.06342148683881632,-0.5454997062683056,-2.307752552151129,1.216753139614518,-1.4266261292097155,0.3356267166731044,2.521399917602537,35.48387890675719,-8.026153777214311,0.8811264229414113,5,0.7399997711181605,0.5199995040893519,1.4824995994567836,-1.6199998855590856,-3.920000076293949,1,-0.1626556022508614,1.6315847592468968,23.940000534057614,-1.245613095795806,24.3700008392334,-1.3291170413364102,25.34000015258789,-0.1626556022508614
443,2012-05-09,23.53000068664551,23.770000457763672,22.899999618530273,23.53000068664551,1674700.0,-0.023651439244892547,2.6250069538819094,0.0,46.32546138706354,53.302667419159604,1.7116420013200724,1.0731080793319947,1.5348146323725054,-2.0427332185230647,7.957810862112096,1.2000007629394567,0.179053992351637,-1.0989994049072216,-2.8980152866595397,0.7000164768450965,-1.9985073457833806,-0.19949146403106255,2.9465436004638654,19.687528684728548,-26.02147183860022,0.8995079408761586,5,1.259999275207516,1.0899991989135707,2.0524992942810023,-0.395000457763679,-3.130001068115238,2,-0.1551211822934826,8.279998779296875,24.10000038146973,1.6315847592468968,23.940000534057614,-1.245613095795806,24.3700008392334,-0.1551211822934826
444,2012-05-10,23.53000068664551,23.79999923706055,23.15999984741211,23.76000022888184,1351600.0,0.0,3.129060838747808,-100.0,52.52976401660535,52.869290750062106,1.6517586529921005,1.025671287118822,1.5255170722048028,-1.931902132565245,8.361980805687592,0.639999389648441,0.32580192706103617,-1.0354994773864696,-2.8976482275421525,0.8266492727692132,-1.966573852464311,-0.10442510230862823,2.731950920349121,23.773628634129558,-25.968453744045085,0.9310743750778423,5,1.0799989700317347,1.0899991989135707,1.9874992370605433,-0.34000015258789773,-2.909999847412113,3,-0.1393965402009988,2.6250069538819094,23.53000068664551,8.279998779296875,24.10000038146973,1.6315847592468968,23.940000534057614,-0.1393965402009988
445,2012-05-11,24.09000015258789,24.35000038146973,23.11000061035156,23.11000061035156,1296200.0,0.023799381623486715,-1.5306129598561276,-4.260876055263479,54.68750084665724,51.91140557534747,0.8293867994314077,0.48585645141831435,0.9789768789162423,-2.3770083141835556,8.593266543699748,1.2399997711181712,0.47915327202919755,-0.47250003814697195,-2.3376581326106347,1.3926580563166908,-1.4050790853788016,0.46007900908485766,1.9702343350988798,82.06895916697559,28.572489957617833,0.9325790472318305,5,0.4099998474121094,0.5299997329711914,1.192500114440918,-0.3099994659423828,-3.0100002288818395,4,-0.1789123884866135,3.129060838747808,23.53000068664551,2.6250069538819094,23.53000068664551,8.279998779296875,24.10000038146973,-0.1789123884866135
446,2012-05-14,23.399999618530273,23.959999084472656,23.18000030517578,23.81999969482422,1070800.0,-0.028642612274267343,1.2285715842736122,-0.4285717066107162,46.5564730330791,50.20604001869691,1.2687272662121671,1.1281616912139256,1.697262889547794,-1.5591529071236607,9.028516480271708,0.9099998474121094,0.5059518757556489,-1.0955005645751967,-3.0288364526343905,0.837835323483997,-2.062168508604792,-0.12883262054560163,2.470620777007106,34.4827404770736,-18.87040956138052,0.9666679440295968,5,1.1000003814697266,1.2200002670288086,1.8825006484985352,0.44500064849853516,-1.8299999237060547,0,-0.13504273072336848,-1.5306129598561276,24.09000015258789,3.129060838747808,23.53000068664551,2.6250069538819094,23.53000068664551,-0.13504273072336848
447,2012-05-15,22.95000076293945,23.63999938964844,22.770000457763672,23.28000068664551,1374000.0,-0.01923072063789577,-1.5217340826351349,0.7857139613353423,42.57294852433385,48.46506042543423,1.4284237821397028,1.4965863618008513,2.1883098878557306,-0.992677197522525,9.57574446142528,0.8699989318847692,0.29403499963830626,-1.4449995040893597,-3.482815462517074,0.5928164543383545,-2.463907483303217,-0.4260915248755026,2.7423823859775034,11.392424928323274,-40.11054230469483,1.0189079792138567,5,1.4849996566772496,1.6699991226196325,2.332499504089359,0.9899997711181641,-2.7499999999999964,1,-0.13071894990280408,1.2285715842736122,23.399999618530273,-1.5306129598561276,24.09000015258789,3.129060838747808,23.53000068664551,-0.13071894990280408
448,2012-05-16,21.51000022888184,23.18000030517578,21.399999618530273,23.18000030517578,2429400.0,-0.0627451192238293,1.131737251887647,5.060607461780651,28.144448342541892,45.1297913143099,2.4189132117933916,2.8039011516567136,3.669590916944074,0.559642905273062,10.5420876930199,1.7800006866455078,-0.003593805243987447,-2.7095000267028766,-5.095507078060507,-0.32349297534524624,-3.9025035523816918,-1.5164965010240614,3.9485923047428493,3.7288332848415475,-40.74632519118014,1.193003525678815,5,1.9649991989135707,2.529999732971188,3.522500038146969,2.430000305175774,-0.19000053405762074,2,-0.06183170197833121,-1.5217340826351349,22.95000076293945,1.2285715842736122,23.399999618530273,-1.5306129598561276,24.09000015258789,-0.06183170197833121
449,2012-05-17,20.459999084472656,21.670000076293945,20.36000061035156,21.36000061035156,1956200.0,-0.04881455756561681,-1.3818205147767617,0.5389230447678679,12.339321787906712,41.21327022382701,3.0216477291277073,3.7608275503724897,4.71986367586041,1.7003923693723593,11.510863284513723,1.3099994659423864,-0.3354232349839741,-3.5780011177063002,-6.497991176252842,-0.6580110591597581,-5.0379961469795695,-2.118006088433031,4.592734157642592,2.5062275653482904,-34.56147756785548,1.4599950292732704,5,1.8950014114379883,3.0600013732910156,4.572501182556152,3.4800014495849574,0.24000167846679688,3,-0.0029325253483475366,1.131737251887647,21.51000022888184,-1.5217340826351349,22.95000076293945,1.2285715842736122,23.399999618530273,-0.0029325253483475366
450,2012-05-18,19.649999618530273,20.6200008392334,19.56999969482422,20.489999771118164,2266900.0,-0.03958941848424136,-1.1000022888183594,0.9333319204848932,11.822650378721505,37.69046167809459,3.4550390593001197,4.523967132939475,5.472371210200915,2.597032007434237,11.895093427315432,1.0500011444091797,-0.6977692597627652,-4.211000537872316,-7.717655551757261,-0.7043455239873708,-5.964328044814788,-2.4576730309298433,4.839605707773334,1.8223219778730149,-29.25475826890296,1.7533275069424734,5,2.310000419616699,3.4750003814697266,5.507500648498535,4.29000091552734,1.360000610351566,4,0.049363930765087494,-1.3818205147767617,20.459999084472656,1.131737251887647,21.51000022888184,-1.5217340826351349,22.95000076293945,0.049363930765087494
451,2012-05-21,21.07999992370605,21.239999771118164,19.75,19.780000686645508,1885200.0,0.07277355383901707,-1.191175150624376,-1.5476178582295224,25.264266606233647,35.582537213682535,1.761974260324667,3.0660834383265403,3.9787109332248036,1.2635055298703826,11.703949181234082,1.5900001525878906,-1.011394376973655,-2.663500213623049,-6.382047352614336,1.055046925368238,-4.522773783118691,-0.8042266441274073,2.7208606141904426,37.10074550624867,10.363837689145356,1.8592735694956435,5,0.8800001144409215,2.045000076293949,4.182500839233402,3.1500005722045934,0.25,0,0.0,-1.1000022888183594,19.649999618530273,-1.3818205147767617,20.459999084472656,1.131737251887647,21.51000022888184,0.0
452,2012-05-22,21.1299991607666,21.479999542236328,20.90999984741211,21.18000030517578,968400.0,0.0023718803245498243,-1.3265304533653042,-0.03846244134899523,23.732461700248294,33.07220391514751,1.3928485007589408,2.9491256459381745,3.8984923683012056,1.321469250334978,12.098623563031632,0.5699996948242188,-1.1809417912243205,-2.475000953674318,-6.371107405758117,1.4211054984094815,-4.4230541797162175,-0.5269477276324182,2.0785408590997747,43.21327429887778,21.496340420748517,1.948053226041899,5,0.8300008773803711,1.9950008392333984,4.067501544952393,3.105001449584961,0.35000038146972656,1,0.02082349983593912,-1.191175150624376,21.07999992370605,-1.1000022888183594,19.649999618530273,-1.3818205147767617,20.459999084472656,0.02082349983593912
453,2012-05-23,21.809999465942386,21.82999992370605,20.670000076293945,20.809999465942386,1034300.0,0.03218174785536121,1.2307669735539246,-19.999542246805266,31.001070702280145,30.680126880222485,0.4952934422578146,2.2041378520173858,3.1862023145088294,0.7501710103171177,12.901145632046635,1.1599998474121058,-1.2792804598880778,-1.6820006370544398,-5.651721261586811,2.2877199874779315,-3.6668609493206255,0.30285967521174584,0.8891449084180891,99.11502408238427,72.86081025254275,1.9848603122661856,5,0.1500005722045863,1.3150005340576136,3.372500896453854,2.425001144409176,1.4200000762939418,2,-0.07381929126211317,-1.3265304533653042,21.1299991607666,-1.191175150624376,21.07999992370605,-1.1000022888183594,19.649999618530273,-0.07381929126211317
454,2012-05-24,21.25,21.90999984741211,21.209999084472656,21.799999237060547,1775200.0,-0.025676271419302843,-1.2222208766522757,-0.5499992370605469,32.43242604673823,28.207340791342595,0.7798753080203511,2.6005482741698387,3.681271118751553,1.4173584220167221,14.115641095455212,0.7000007629394531,-1.426475684849155,-2.053500080108641,-6.075410412540293,1.968410252323011,-4.064455246324467,-0.04254491389281512,1.0110641192253986,71.79488015493538,41.067186754946356,2.0109551662158256,5,0.5149993896484375,1.875,3.9325003623962402,2.9850006103515625,1.860000610351559,3,0.003294103285845562,1.2307669735539246,21.809999465942386,-1.3265304533653042,21.1299991607666,-1.191175150624376,21.07999992370605,0.003294103285845562
455,2012-05-25,21.84000015258789,21.93000030517578,21.25,21.399999618530273,1722200.0,0.027764713062959467,1.1935464023454203,-0.8000020807468494,38.38495236797151,27.29939405077509,-0.18198969546693888,1.7472936314854763,3.0331469130676894,0.9288462498221222,14.414135881183427,0.6800003051757812,-1.5564752817607435,-1.2394999504089341,-5.047356516908877,2.568356616091009,-3.1434282336589057,0.6644283328410374,-2.270000457763672,95.87155321151968,59.70701624105969,1.9039282832499707,5,-0.2350006103515625,1.2849998474121094,3.2875003814697266,2.395000457763672,1.7299995422363281,4,-0.05219777388661584,-1.2222208766522757,21.25,1.2307669735539246,21.809999465942386,-1.3265304533653042,21.1299991607666,-0.05219777388661584
456,2012-05-29,22.25,22.559999465942386,21.96999931335449,22.100000381469727,1533700.0,0.018772886655109566,-1.8780372070952913,0.34090781014968335,40.04305393444591,27.018294651898646,-0.8630287014752156,1.1107088932512639,2.5476342181288345,0.6211940965768186,14.497126339044181,0.7199993133544957,-1.7484636809153784,-0.6495000839233391,-4.240081732683084,2.9410815648364057,-2.4447909083032116,1.1457907404565333,-2.6328002929687493,83.59790655805187,45.39140399824062,1.795290824379872,5,-0.875,0.875,2.6024999618530273,1.9850006103515625,0.889999389648441,1,-0.055730326791827434,1.1935464023454203,21.84000015258789,-1.2222208766522757,21.25,1.2307669735539246,21.809999465942386,-0.055730326791827434
457,2012-05-30,21.530000686645508,21.959999084472656,21.440000534057614,21.959999084472656,924300.0,-0.032359519701325445,1.4186069205963534,-2.8666632758160295,39.40677811996011,28.269664627167334,-0.4086087039045303,1.5784886854916422,3.180263059645874,1.4351242393608317,14.947938011448098,0.8099994659423864,-2.042373938621985,-1.1579994201660142,-4.530855041505902,2.2148562011738733,-2.844427230835958,0.5284283905039295,-1.7950889892578132,45.50269249089712,4.749033521659129,1.6864278106699446,5,-0.46500110626220703,1.5949993133544922,2.97999906539917,2.919999122619629,0.8099994659423828,2,-0.009289398818436267,-1.8780372070952913,22.25,1.1935464023454203,21.84000015258789,-1.2222208766522757,21.25,-0.009289398818436267
458,2012-05-31,21.11000061035156,21.649999618530273,20.739999771118164,21.649999618530273,1179800.0,-0.019507666646497834,2.3703759956201544,1.2558163260779969,37.728192725030866,31.090650286847797,-0.057346088833440945,1.7005464455812813,3.521362637440067,1.9411796160643355,15.790614175533449,0.9099998474121094,-2.2481989037775385,-1.333499526977544,-4.389533105886091,1.722534051931003,-2.8615163164318176,0.1945172624767295,-1.2620854022216754,20.329719850262393,-21.63938103543525,1.5280167894542733,5,-0.045001029968258166,2.014999389648441,3.399999141693119,3.3399991989135778,1.0199985504150426,3,0.017527187171341607,1.4186069205963534,21.530000686645508,-1.8780372070952913,22.25,1.1935464023454203,21.84000015258789,0.017527187171341607
459,2012-06-01,19.40999984741211,20.68000030517578,19.280000686645508,20.5,1964000.0,-0.08053058805246227,-1.0740758532215862,2.018522508521259,28.727271340110107,32.96894150477986,1.6517479475711419,3.092038232507882,5.1149568263907454,3.7057695213489232,16.916206441596124,1.8299999237060511,-2.4461355187564955,-2.737000274658204,-5.760279684688655,0.28627913537224714,-4.2486399796734275,-1.2253605696429801,3.149999618530277,3.9633905227997985,-31.572905344390954,1.5116397050152253,6,1.510000228881836,3.570000648498535,5.099999904632568,5.080000877380371,1.75,4,0.19680575604607897,2.3703759956201544,21.11000061035156,1.4186069205963534,21.530000686645508,-1.8780372070952913,22.25,0.19680575604607897
460,2012-06-04,18.809999465942386,19.86000061035156,18.56999969482422,19.559999465942386,1958200.0,-0.03091192097818174,-1.0975632449129418,0.6880732981727953,28.964251985408367,33.380050991354835,2.3692115827707596,3.4299976444047466,5.592292321972511,4.371357905984688,18.79894867508523,1.2900009155273402,-2.4187133461585617,-3.0590005874633768,-6.240003335182454,0.12200216025570043,-4.649501961322915,-1.4684992136038382,3.684400024414064,6.015032202643698,-28.42953323561716,1.5905013738595393,6,1.7550001144409144,3.8150005340576136,5.700000286102291,5.76500034332275,2.1700000762939418,0,0.2286018748801566,-1.0740758532215862,19.40999984741211,2.3703759956201544,21.11000061035156,1.4186069205963534,21.530000686645508,0.2286018748801566
461,2012-06-05,19.38999938964844,19.46999931335449,18.799999237060547,18.809999465942386,1666500.0,0.03083465923304307,-1.2333321677320939,-0.7733332316080729,33.87680671165525,34.507200437066714,1.7034059752538866,2.6262969494198742,4.8712715700683695,3.858749127992869,20.35266222469076,0.6700000762939418,-2.152063602641139,-2.2515006065368617,-5.459565232611045,0.9565640195373213,-3.855532919573953,-0.6474682934997702,2.947424108886718,24.18878591329956,-12.627610087382791,1.604032313037092,6,1.1750001907348597,3.0550003051757777,5.4200005531311,5.355000495910641,0.8299999237060476,1,0.21557506120435033,-1.0975632449129418,18.809999465942386,-1.0740758532215862,19.40999984741211,2.3703759956201544,21.11000061035156,0.21557506120435033
462,2012-06-06,20.18000030517578,20.32999992370605,19.56999969482422,19.799999237060547,2086200.0,0.040742699349907596,1.235293787656107,0.6551743415535686,43.599616180555934,35.907038823541804,0.8543167223412453,1.6101130809781594,3.9497459049335717,3.141097992901898,21.095663771319074,0.9400005340576101,-1.7683157100810263,-1.2654996871948256,-4.316260100998342,1.7852607266086906,-2.7908798940965838,0.2598805197069325,2.0067262412109415,52.27274838417223,10.805404916548767,1.5253802069017586,6,0.38499927520751953,2.1549997329711914,4.62999963760376,4.564999580383301,0.1999988555908203,2,0.14667983348411928,-1.2333321677320939,19.38999938964844,-1.0975632449129418,18.809999465942386,-1.0740758532215862,19.40999984741211,0.14667983348411928
463,2012-06-07,19.8799991607666,20.82999992370605,19.86000061035156,20.61000061035156,1755500.0,-0.014866260647787732,-1.5194834791095158,-1.9210510465291277,46.991702045274984,37.52473615671255,0.9518543568981954,1.7103344197016845,4.110735019937934,3.51946448895378,21.632806312860254,0.9699993133544922,-1.579548156814944,-1.3830007553100572,-4.344097098822381,1.5780955882022667,-2.863548927066219,0.09754741644610476,2.1620583115576224,57.96457226867291,11.091009943674045,1.4805481717561617,6,0.6850004196166992,2.455000877380371,4.9300007820129395,4.8650007247924805,0.4900016784667969,3,0.12374250984256219,1.235293787656107,20.18000030517578,-1.2333321677320939,19.38999938964844,-1.0975632449129418,18.809999465942386,0.12374250984256219
464,2012-06-08,20.25,20.440000534057614,19.68000030517578,19.88999938964844,1837100.0,0.018611713020773024,1.0540500136607194,-0.49315054176431766,53.260870691958935,39.177615970488944,0.47504182238580483,1.140477727749186,3.6038002396488693,3.2302970932951567,22.26976619127906,0.7600002288818324,-1.3690078541349209,-0.8489998817443833,-3.639864339405129,1.9418645759163624,-2.2444321105747562,0.5464323470859895,1.6531751612242225,74.33628916077525,20.864997550006166,1.3954322288303735,6,0.3149995803833008,2.0850000381469727,4.559999942779541,4.494999885559082,-0.2199993133544922,4,0.09283946472921478,-1.5194834791095158,19.8799991607666,1.235293787656107,20.18000030517578,-1.2333321677320939,19.38999938964844,0.09283946472921478
465,2012-06-11,19.780000686645508,20.76000022888184,19.6299991607666,20.76000022888184,1535100.0,-0.023209842634789757,1.3061257060112557,-2.7222163353537434,42.11165672175912,39.40746072463485,0.6952089911297143,1.3397147632162465,3.937607476189214,3.7506362838535523,23.387039339819633,1.130001068115238,-1.3043471609731583,-1.1034992218017585,-3.5685074949415423,1.3615090513380252,-2.3360033583716486,0.12900491476813158,1.989847455922714,48.27591714781016,-6.965981762653357,1.2325041365698914,6,0.4849987030029297,2.279998779296875,4.924999237060547,4.964999198913574,2.079999923706051,0,0.06976739701016843,1.0540500136607194,20.25,-1.5194834791095158,19.8799991607666,1.235293787656107,20.18000030517578,0.06976739701016843
466,2012-06-12,20.239999771118164,20.34000015258789,19.68000030517578,19.899999618530273,1475000.0,0.023255766860676763,1.4444397349496318,-0.34693909326939043,44.85549576502527,40.01287379630876,-0.08928154767813723,0.6649293278227262,3.3439535588586295,3.340011546873761,24.564691317621797,0.6599998474121094,-1.216198452542038,-0.4855001449584968,-2.6592334927988794,1.6882332028818858,-1.5723668188786881,0.6013665289616945,1.4018544335402972,53.17459957039266,-3.440588200156405,1.0868666739201918,6,-0.13000011444091797,1.2200002670288086,4.68250036239624,4.505000114440918,2.7000007629394496,1,0.03656125392719223,1.3061257060112557,19.780000686645508,1.0540500136607194,20.25,-1.5194834791095158,19.8799991607666,0.03656125392719223
467,2012-06-13,19.950000762939453,20.56999969482422,19.790000915527344,20.059999465942386,1218900.0,-0.014328014400105449,-2.6279148166055277,-0.32352545187313814,38.74092825990924,40.12539996685079,-0.05249551162940591,0.7574889524017223,3.509968821206204,3.6571231991468522,25.365615284067516,0.779998779296875,-1.2490843172946953,-0.6254991531372056,-2.552989973076393,1.3019916668019818,-1.5892445631067993,0.33824625683238807,1.5689792613256373,26.666783226786865,-23.557398058573707,0.9637454099695928,6,-0.2500009536743164,1.5099992752075195,5.044999122619629,4.794999122619629,2.4599990844726562,2,0.013533761407999778,1.4444397349496318,20.239999771118164,1.3061257060112557,19.780000686645508,1.0540500136607194,20.25,0.013533761407999778
468,2012-06-14,20.18000030517578,20.299999237060547,19.31999969482422,19.93000030517578,1617100.0,0.01152879866869938,3.000015570260802,-2.272754070503299,43.25347002744849,41.73942204322173,-0.47862090128593593,0.4455856951362023,3.1793132142018763,3.456008665182271,25.305673430145646,0.9799995422363281,-1.3373499347400433,-0.3289996147155776,-2.2119974042018598,1.5539981747707046,-1.2704985094587187,0.6124992800275635,1.2210205059116745,59.722242458359396,11.721540881637921,0.9414988947431416,6,-0.48000049591064453,1.2799997329711914,4.549999713897705,4.564999580383301,1.7999992370605469,3,0.009910745915079344,-2.6279148166055277,19.950000762939453,1.4444397349496318,20.239999771118164,1.3061257060112557,19.780000686645508,0.009910745915079344
469,2012-06-15,20.399999618530273,20.6200008392334,20.1200008392334,20.13999938964844,891700.0,0.010901848861621044,-2.3333630034650477,1.0400009155273295,40.47618627127696,43.018525852762686,-0.6072827787362165,0.23279649655048829,2.8559151329067234,3.247306301034307,24.487539673133714,0.5,-1.371323480918413,-0.10600032806396342,-1.989517932764386,1.777517276636459,-1.0477591304141747,0.8357584742862478,0.8877803479066522,74.99996688632055,31.689154409698318,0.9417588023502117,6,-0.5850000381469727,1.0600004196166992,4.305000305175781,4.345000267028809,2.220001220703125,4,-0.0014705284244037609,3.000015570260802,20.18000030517578,-2.6279148166055277,19.950000762939453,1.4444397349496318,20.239999771118164,-0.0014705284244037609
470,2012-06-18,20.6200008392334,20.84000015258789,19.96999931335449,20.299999237060547,706000.0,0.010784373765541089,1.289475203220416,1.2307743095037398,38.941662312373964,43.581287586175876,-0.607410456388223,0.09401136663657539,2.5245578521991234,3.0513326757376404,23.120891210716294,0.870000839233402,-1.35104459848192,0.06550083160400533,-1.7746649342555258,1.9056665974635365,-0.8545820513257603,0.9855837145337709,0.5590679163390178,85.52636532240456,45.357205936093784,0.9200828829297655,6,-0.5400009155273438,0.8399991989135742,3.9949989318847656,4.124999046325684,1.8499984741210902,0,-0.028613003325649977,-2.3333630034650477,20.399999618530273,3.000015570260802,20.18000030517578,-2.6279148166055277,19.950000762939453,-0.028613003325649977
471,2012-06-19,21.07999992370605,21.38999938964844,20.68000030517578,20.809999465942386,1005000.0,0.0223083931013921,-1.679247999078726,0.8437472060462426,46.83543794437729,43.940823337711585,-0.8967783443028416,-0.38576614888127736,1.9755947815005221,2.614128559933672,22.141551828362623,0.7699985504150426,-1.0464442518761885,0.525499916076658,-1.3146658497828732,2.365665681936189,-0.39458296685310756,1.4455827990064236,-2.5100002288818324,85.02417818140239,43.648890958935716,0.9200828829297655,6,-0.725000381469723,0.18499946594238637,3.48000001907349,3.664999961853031,1.9799995422363352,1,0.03700193024044274,1.289475203220416,20.6200008392334,-2.3333630034650477,20.399999618530273,3.000015570260802,20.18000030517578,0.03700193024044274
472,2012-06-20,21.56999969482422,21.690000534057614,20.850000381469727,21.0,1252800.0,0.02324477101003808,1.0740709344108752,2.1111064016163543,53.20333610669254,44.63100490009131,-1.3062361904661337,-0.8865667692396997,1.4472356298209021,2.142499921882429,21.25325201543797,0.8400001525878871,-0.6679385204555288,0.9934996604919419,-0.8857419577471646,2.8727412787310485,0.05387885137238868,1.9331204696114952,-2.943600006103516,94.93667524302604,48.79666914247694,0.9396208091195537,6,-1.0649995803833008,-0.4650001525878906,2.9900002479553223,3.1750001907348633,2.25,2,0.06351417981531693,-1.679247999078726,21.07999992370605,1.289475203220416,20.6200008392334,-2.3333630034650477,20.399999618530273,0.06351417981531693
473,2012-06-21,20.200000762939453,21.43000030517578,20.13999938964844,21.40999984741211,1266900.0,-0.0635140913893244,1.0640014648437444,-2.1228065478978997,55.76643132485301,44.90940052596843,0.12731734531828565,0.37590345012141313,2.7573290491736593,3.5374604450099127,20.89345393863228,1.4300003051757777,-0.40794233302300853,-0.2959993362426765,-2.0887029161713144,1.4967042436859614,-1.1923511262069937,0.6003524537216407,-1.4510570404052743,13.372167811075242,-36.528905154761325,0.8963517899643186,6,0.30499935150146484,0.6749992370605469,4.3274993896484375,4.544999122619629,2.9200000762939453,3,0.10940589113874188,1.0740709344108752,21.56999969482422,-1.679247999078726,21.07999992370605,1.289475203220416,20.6200008392334,0.10940589113874188
474,2012-06-22,21.31999969482422,21.5,20.270000457763672,20.399999618530273,1341800.0,0.0554454895833274,-1.0847478174567895,-0.760331216857822,67.02850232181615,47.677938925974765,-0.9218867363044225,-0.778496303931469,1.5589003667407937,2.4434411056922514,20.571368410419844,1.2999992370605469,-0.306435409365303,0.8204996109008782,-0.9786638544435746,2.619663076245331,-0.07908212177134644,1.7200813435731028,-2.4534136998291025,78.48833856744933,22.084384165161026,0.8995817326722259,6,-0.8149995803833008,-0.755000114440918,2.4375,3.1000003814697266,1.2700004577636719,4,0.03095684131610632,1.0640014648437444,20.200000762939453,1.0740709344108752,21.56999969482422,-1.679247999078726,21.07999992370605,0.03095684131610632
475,2012-06-25,20.700000762939453,21.020000457763672,20.40999984741211,20.84000015258789,915400.0,-0.029080625739187016,1.44000244140625,-0.152173236998414,58.8394202068895,49.23170830840412,-0.17619003217999918,-0.2616997773474061,2.112602691180488,3.0726657091929965,20.253363084504816,0.9099998474121094,-0.2366481191194154,0.25750064849853516,-1.4317208314283327,1.946722128425403,-0.5871100914649006,1.1021113884619709,-1.7204781863818361,36.12909418234479,-23.343994676644023,0.8446107399634346,6,-0.19500064849853516,-0.13500118255615234,2.237499713897705,3.199999809265133,1.3599987030029332,0,0.09275362345548532,-1.0847478174567895,21.31999969482422,1.0640014648437444,20.200000762939453,1.0740709344108752,21.56999969482422,0.09275362345548532
476,2012-06-26,21.01000022888184,21.059999465942386,20.5,20.71999931335449,1132000.0,0.014975819058779871,1.871796627411054,-2.0714441416894243,55.98846011890528,51.14810073718146,-0.4084292092871884,-0.7055331194035332,1.7195215678749562,2.7739478826201776,20.56601410893465,0.5599994659423864,-0.25568064247534394,0.629500102996829,-0.8595546527137756,2.1185548587074337,-0.1150272748584733,1.3740274808521313,-1.9220585340242238,56.12904496048125,-4.079075552130973,0.7445273778553022,6,-0.5050001144409215,-0.4450006484985387,1.5324997901916468,2.4949998855590785,0.5399990081787074,1,0.06949067437256051,1.44000244140625,20.700000762939453,-1.0847478174567895,21.31999969482422,1.0640014648437444,20.200000762939453,0.06949067437256051
477,2012-06-27,21.32999992370605,21.420000076293945,20.88999938964844,21.18000030517578,856100.0,0.015230827764785904,2.212126116232675,0.5172384309804807,60.431670471304926,53.05678967538773,-0.5722703388226158,-1.0975569383268997,1.3113533557962747,2.4561878020652763,20.349071884379605,0.5300006866455043,-0.10677384864399286,0.959499835968014,-0.49943255110646234,2.4184322230424904,0.23003364243077584,1.6889660295052522,-2.1379758752804356,87.49999999999972,25.892409561478487,0.7294661935372376,6,-0.5,-0.7650003433227504,1.2125000953674352,2.175000190734867,0.9699993133544957,2,0.08110640170765415,1.871796627411054,21.01000022888184,1.44000244140625,20.700000762939453,-1.0847478174567895,21.31999969482422,0.08110640170765415
478,2012-06-28,21.479999542236328,21.549999237060547,20.989999771118164,21.239999771118164,861800.0,0.007032330945466514,1.9473721195207525,1.6000025431380158,59.138194801462625,55.130346178741696,-0.5794028313161661,-1.2842606147090194,1.071176065317232,2.3254495991390662,19.577143434757144,0.5599994659423828,-0.003080443069730876,1.0909995079040513,-0.4160073323603086,2.5980063481684113,0.33749608777187134,1.8445029280362313,-2.188056434385434,94.53126862646926,33.10721843162837,0.7535034201321803,6,-0.649999618530277,-0.9149999618530273,1.0625004768371582,2.02500057220459,1.370000839233402,3,0.10893855691135967,2.212126116232675,21.32999992370605,1.871796627411054,21.01000022888184,1.44000244140625,20.700000762939453,0.10893855691135967
479,2012-06-29,23.229999542236328,24.20000076293945,22.309999465942386,22.540000915527344,2474500.0,0.08147113767665393,-2.286954416086731,2.874997019764919,71.5355932776495,58.75189406377231,-2.107362758084946,-2.8811186845727477,-0.7205444455215826,0.6044440244991094,18.576766496668927,2.7200012207031214,0.23965955797882899,2.6499995231628404,0.7487092336701906,4.55128981265549,1.6993543784165155,3.6006446679091653,-3.8421341373371654,74.40630642781375,10.851525243082918,0.9506451447463249,6,-1.0599994659423828,-1.8449993133544922,-0.6874995231628418,0.27500057220458984,1.0300006866455114,4,-0.004735200394771044,1.9473721195207525,21.479999542236328,2.212126116232675,21.32999992370605,1.871796627411054,21.01000022888184,-0.004735200394771044
480,2012-07-02,23.11000061035156,23.809999465942386,22.88999938964844,23.649999618530273,1217300.0,-0.005165688086501641,1.1395382878636822,-0.7826088158382174,68.70928073986298,61.182321041048496,-1.7846924711447976,-2.5533696470341063,-0.6155064924125817,0.7514372604335939,17.163762433712826,0.9200000762939453,0.4333583781809125,2.3150005340576136,0.28811294467061543,4.341888123444612,1.3015567393641128,3.3284443287511145,-3.4334070839699784,70.54054249107925,5.438403181871635,1.0134437946934998,7,-0.9400005340576136,-1.725000381469723,-0.6650009155273402,0.394999504089359,0.6999988555908274,0,-0.02250110099654201,-2.286954416086731,23.229999542236328,1.9473721195207525,21.479999542236328,2.212126116232675,21.32999992370605,-0.02250110099654201
481,2012-07-03,23.56999969482422,23.709999084472656,23.07999992370605,23.13999938964844,555700.0,0.019904762973766976,-1.2909092170149439,-0.7962983240026019,73.08674989915856,63.39158924021139,-2.0722611156846575,-2.829212339678243,-1.093166882767644,0.31962500764742785,15.674397875407303,0.6299991607666051,0.6640976905765399,2.565999603271486,0.3010597759839655,4.830939430559006,1.4335296896277256,3.698469516915246,-3.6220017342491673,80.96674299899625,10.548275748153841,1.1324699136437595,7,-1.3999996185302734,-2.184999465942383,-1.2049999237060547,-0.06499958038330078,0.15999984741210938,1,-0.064064499297105,1.1395382878636822,23.11000061035156,-2.286954416086731,23.229999542236328,1.9473721195207525,21.479999542236328,-0.064064499297105
482,2012-07-05,23.13999938964844,23.59000015258789,22.51000022888184,23.540000915527344,1255600.0,-0.018243543094750292,3.3199996948242045,-0.9302354464966904,68.40796987715149,64.79620463491122,-1.5602086163090263,-2.2831442112601437,-0.7013404632378339,0.7813460552802987,14.796854839526063,1.0799999237060511,0.8996280687989433,1.9879993438720724,-0.43177496597671805,4.407773653720863,0.7781121889476772,3.1978864987964677,-2.936881260931525,66.97816056780759,-4.595300607567069,1.2098871549243952,7,-0.9049987792968786,-1.7549991607666051,-0.889999389648441,0.3650007247924769,1.1200008392333984,3,-0.06871219509621818,-1.2909092170149439,23.56999969482422,1.1395382878636822,23.11000061035156,-2.286954416086731,23.229999542236328,-0.06871219509621818
483,2012-07-06,22.34000015258789,22.959999084472656,22.170000076293945,22.85000038146973,1555200.0,-0.03457213734493125,1.164387856681882,1.2749957084819672,61.25291219396378,64.15447239848318,-0.47464074580150495,-1.359079073293163,0.044921315273388274,1.5929286094686788,14.23650777682504,0.9699993133544957,1.023183185506614,1.065000057220459,-1.3325201258327404,3.4625202402736583,-0.13376003430614247,2.2637601487470604,-1.8970690658176217,8.374385162148084,-60.17286198973349,1.1987600915266001,7,-0.034999847412109375,-0.9549999237060547,-0.24500036239624023,1.1649999618530273,1.6499996185302734,4,-0.0017905512647325983,3.3199996948242045,23.13999938964844,-1.2909092170149439,23.56999969482422,1.1395382878636822,23.11000061035156,-0.0017905512647325983
484,2012-07-09,22.1299991607666,22.54999923706055,21.8700008392334,22.489999771118164,1178700.0,-0.009400223383479345,1.8333293596865317,0.7058832329170778,58.7688708043834,64.14663357598249,-0.1538356961384082,-1.0551076227548464,0.16701061904766945,1.7969632253254169,13.420099180029782,0.679998397827152,1.055386030161344,0.7609991073608384,-1.614630127746377,3.136628342468054,-0.4268155101927711,1.948813724914448,-1.4616438934261815,13.4019848237864,-50.8082452674527,1.1878146175536082,7,0.220001220703125,-0.7449989318847656,-0.03499937057495117,1.3750009536743164,2.410001754760742,0,0.03253507672876865,1.164387856681882,22.34000015258789,3.3199996948242045,23.13999938964844,-1.2909092170149439,23.56999969482422,0.03253507672876865
485,2012-07-10,21.15999984741211,22.3700008392334,20.979999542236328,22.1299991607666,1460500.0,-0.04383187302935676,-1.0902276341848522,2.694437968889077,50.43859639950034,63.529982051604165,0.9926659113173386,0.02485291496897446,0.9941049461857183,2.7345377805895232,12.652526169759582,1.3900012969970703,1.154818512506715,-0.27800016403198313,-2.536584255292958,1.9805839272289916,-1.4072922096624723,0.851291881598506,-0.27974585033574684,6.593418877584528,-52.71265498638239,1.1292920456304878,7,1.385000228881836,0.22500038146972656,0.7900004386901855,2.200000762939453,3.85000038146973,1,0.14650285462307622,1.8333293596865317,22.1299991607666,1.164387856681882,22.34000015258789,3.3199996948242045,23.13999938964844,0.14650285462307622
486,2012-07-11,20.979999542236328,21.450000762939453,20.739999771118164,21.07999992370605,804200.0,-0.008506630740727328,-1.4482796041922212,0.10309324975076271,46.65152910581441,61.99885523321633,1.3052210205420387,0.2773547984173206,1.0413140554079874,2.8666863746576965,11.919274322372441,0.7100009918212891,1.0655438520293181,-0.4950004577636733,-2.694420947613928,1.7044200320865812,-1.5947107026888006,0.604709787161454,3.2200012207031214,8.421043473488862,-44.46217164951169,1.0997102449251264,7,1.4900007247924805,0.5200004577636719,0.6150002479553223,2.02500057220459,4.760000228881836,2,0.13489037108932167,-1.0902276341848522,21.15999984741211,1.8333293596865317,22.1299991607666,1.164387856681882,22.34000015258789,0.13489037108932167
487,2012-07-12,20.21999931335449,20.950000762939453,19.93000030517578,20.709999084472656,1488300.0,-0.0362249878676989,1.1030869453221934,4.899979019245284,50.12194245432651,60.997049416867874,2.11346247798501,1.1158289024177144,1.659855370295201,3.5812746019486887,11.62747146213909,1.0499992370605469,1.0805003150641639,-1.268500614166264,-3.4315223272069773,0.8945210988744492,-2.3500114706866206,-0.18698975764590742,3.9108014297485347,9.570928218195618,-46.314525427704424,1.0815108565203564,7,1.8450012207031286,1.5400009155273473,1.2850003242492711,2.7850008010864293,5.820001602172855,3,0.17359052166552869,-1.4482796041922212,20.979999542236328,-1.0902276341848522,21.15999984741211,1.8333293596865317,22.1299991607666,0.17359052166552869
488,2012-07-13,20.3799991607666,20.489999771118164,19.65999984741211,20.450000762939453,1652000.0,0.007912950190183121,10.066693793471766,0.14286047932861193,43.50827997891379,57.88290349478614,1.9903220362089051,1.0240861430045882,1.3496021510409975,3.3942153326129088,11.042595559219507,0.8299999237060547,1.1107182608226722,-1.1185007095336914,-3.2577702176042536,1.0207687985368707,-2.1881354635689725,-0.04886595549841033,3.5827695648193334,24.913476311912916,-26.951550975311378,1.0696347540352815,7,1.3550004959106445,1.3800010681152344,1.0700006484985352,2.6250009536743164,4.579999923706055,4,0.19038278841466294,1.1030869453221934,20.21999931335449,-1.4482796041922212,20.979999542236328,-1.0902276341848522,21.15999984741211,0.19038278841466294
489,2012-07-16,20.3700008392334,20.43000030517578,19.8700008392334,20.299999237060547,789200.0,-0.0004905947961200141,4.89471465140792,-1.0,47.51131104562767,55.527573528759994,1.7343513151683077,1.0874773263082886,1.2274100433306003,3.386401675199128,10.771260365776495,0.5599994659423828,1.0806813663165684,-1.12699909210205,-3.269551131507118,1.0155529473030178,-2.198275111804584,-0.05572307239951613,3.334601753662106,26.199289002625946,-26.513777741565946,1.0712760197025342,7,1.3149986267089844,1.3899993896484375,1.0799989700317383,2.6349992752075195,3.929998397827152,0,0.17771226228486503,10.066693793471766,20.3799991607666,1.1030869453221934,20.21999931335449,-1.4482796041922212,20.979999542236328,0.17771226228486503
490,2012-07-17,20.030000686645508,20.670000076293945,19.71999931335449,20.46999931335449,1002200.0,-0.016691219370646104,1.2619061675469314,-6.285550802430401,42.642641696613374,52.144894839588304,1.7785403510932944,1.4556412931260034,1.459814216235518,3.692061506051928,10.627155158705747,0.9500007629394567,1.043881328114196,-1.4374992370605462,-3.6461219688849553,0.771123494763863,-2.5418106029727525,-0.3331878711483398,3.431925741520992,20.670427373742108,-30.30474225402218,1.1043113659122052,7,1.5949993133544922,1.7299995422363281,1.419999122619629,2.97499942779541,3.6999988555908203,1,0.22516226032327413,4.89471465140792,20.3700008392334,10.066693793471766,20.3799991607666,1.1030869453221934,20.21999931335449,0.22516226032327413
491,2012-07-18,21.86000061035156,22.0,19.940000534057614,20.0,1745900.0,0.09136294862566618,-1.0808080224257974,-4.227287308289216,53.24357973783165,50.459962601886104,-0.3570827830530128,-0.3298377058092328,-0.4448730082628032,1.8311481123400561,10.828314897362404,2.0599994659423864,0.7718480556176814,0.3535006523132296,-1.8538577952069382,2.5608590998333973,-0.7501785714468525,1.4571798760733117,1.3738102229696771,94.01712049062857,45.693224228793966,1.1036792237600836,7,-0.5500011444091761,-0.10000038146972301,-0.6975011825561488,0.9349994659423864,1.8599987030029297,2,0.1440987891390375,1.2619061675469314,20.030000686645508,4.89471465140792,20.3700008392334,10.066693793471766,20.3799991607666,0.1440987891390375
492,2012-07-19,22.940000534057614,23.1200008392334,22.200000762939453,22.440000534057614,2241400.0,0.049405301626324505,1.1395335426979472,0.26881711608981407,58.021986498062546,50.100970857897074,-1.6410052434365525,-1.3722964340231094,-1.5937084920951996,0.7276380716659645,11.643880681267232,1.2600002288818395,0.553403886836044,1.3650005340576143,-0.9337906961388711,3.6637917642541,0.21560491895937162,2.514396149155857,-3.2800006866455043,94.79768053242564,50.1574743300474,1.1493956150982432,7,-1.5500001907348597,-1.1800003051757777,-2.1550006866455043,-0.14500045776366832,0.7999992370605504,3,0.12205750531276416,-1.0808080224257974,21.86000061035156,1.2619061675469314,20.030000686645508,4.89471465140792,20.3700008392334,0.12205750531276416
493,2012-07-20,22.40999984741211,22.979999542236328,22.13999938964844,22.920000076293945,1578200.0,-0.023103778304566447,1.666670703388716,-1.0200004577636719,44.79695443758853,48.54853570603098,-1.2293054906196765,-0.7043514577334804,-1.1217456548057285,1.227614591928905,11.856650900118426,0.8400001525878871,0.2215557681590461,0.7244998931884759,-1.5074920123678233,2.956491798744775,-0.3914960595896737,1.8404958459666254,-2.680799980163574,79.11762725936566,36.66286884416931,1.1159959527781498,7,-1.0199995040893555,-0.6499996185302734,-1.8299999237060547,0.38500022888183594,2.10000038146973,4,0.1619813071321563,1.1395335426979472,22.940000534057614,-1.0808080224257974,21.86000061035156,1.2619061675469314,20.030000686645508,0.1619813071321563
494,2012-07-23,21.979999542236328,22.26000022888184,20.84000015258789,21.299999237060547,2456300.0,-0.019187876309844643,1.2903196035181232,-1.3333333333333333,43.10133542373191,47.73328448650116,-0.9195173064707696,-0.2343875649735523,-0.7559764548289465,1.6294159764054896,11.748786330784412,1.5699996948242188,-0.07097019755758183,0.26149959564208913,-1.967252802285195,2.490251993569373,-0.8528766033215511,1.3758757946057294,-2.182983655548096,66.47056513592662,26.429644479866496,1.1143761989636412,7,-0.5899991989135742,-0.049999237060546875,-1.3999996185302734,0.6450004577636719,1.8400001525878906,0,0.13557777999540077,1.666670703388716,22.40999984741211,1.1395335426979472,22.940000534057614,-1.0808080224257974,21.86000061035156,0.13557777999540077
495,2012-07-24,22.6200008392334,22.71999931335449,20.06999969482422,22.299999237060547,4438200.0,0.029117439050317495,9.192334637914653,0.4705903802353891,44.32497753681331,47.47477875661215,-1.4870133585993237,-0.762253181869859,-1.4721495108833764,0.9727942730650412,11.842996922735065,2.64999961853027,-0.24147386142175975,0.8055008888244615,-1.403852205406455,3.014853983055378,-0.29917565829099857,1.9101774359399215,-2.7565252534942637,84.27673106866696,47.371466025089234,1.1046765471154587,7,-1.2300004959106445,-0.6900005340576172,-1.9825010299682617,0.0049991607666015625,0.889999389648441,1,0.07427048344371712,1.2903196035181232,21.979999542236328,1.666670703388716,22.40999984741211,1.1395335426979472,22.940000534057614,0.07427048344371712
496,2012-07-25,22.46999931335449,23.239999771118164,22.170000076293945,22.280000686645508,1629500.0,-0.006631366945784478,-4.219512648982592,0.5937427357202776,45.85908587334025,47.00112802539145,-1.2331022958560034,-0.5241367221632274,-1.3793890887859668,1.1163114236850866,11.83669378251661,1.0699996948242188,-0.3830812130421677,0.5824994087219189,-1.6113568427577754,2.776355660201613,-0.5144287170179282,1.679427534461766,-2.5413932225454694,75.70976532392123,40.848405330731595,1.0969281257398467,7,-1.019999504089352,-0.5399990081787074,-1.699999332427975,0.15500068664551137,0.3500003814697301,2,0.05607477825479901,9.192334637914653,22.6200008392334,1.2903196035181232,21.979999542236328,1.666670703388716,22.40999984741211,0.05607477825479901
497,2012-07-26,23.059999465942386,23.239999771118164,21.850000381469727,23.0,2652100.0,0.026257239457824433,5.619043510247455,0.31578894532899443,54.568521836834144,48.2300437873826,-1.5398104798277572,-1.030730363010722,-2.006447651793561,0.5318141622130952,12.324925934225206,1.3899993896484375,-0.35059829879822146,1.085999584198003,-1.1512957293199797,3.3232948977159857,-0.03264807256098834,2.2046472409569944,-2.998937627921002,94.3217570711791,53.792127795612885,1.118647656758992,7,-1.5799999237060582,-1.1299991607666051,-2.2500000000000036,-0.43499946594238637,0.2600002288818324,3,0.028620982770917403,-4.219512648982592,22.46999931335449,9.192334637914653,22.6200008392334,1.2903196035181232,21.979999542236328,0.028620982770917403
498,2012-07-27,23.81999969482422,23.899999618530273,23.26000022888184,23.5,1638100.0,0.03295751285702697,1.6666666666666519,5.333375719235466,60.02372532919855,49.62031204111268,-1.9674266367800364,-1.693248865537086,-2.7490164625797178,-0.2102243704991693,12.881831627340349,0.8400001525878871,-0.2350739232960386,1.7289998054504387,-0.6403651087129987,4.098364719613876,0.5443173483687183,2.9136822625321592,-3.631780339478965,97.9112291044475,51.72151081353492,1.1846824570817196,7,-2.010000228881836,-1.8899993896484375,-3.0149998664855957,-1.1949996948242188,-0.8600006103515625,4,-0.003358519090301937,5.619043510247455,23.059999465942386,-4.219512648982592,22.46999931335449,9.192334637914653,22.6200008392334,-0.003358519090301937
499,2012-07-30,23.1200008392334,24.309999465942386,22.85000038146973,23.81999969482422,1774000.0,-0.029387022021789555,-1.3548376676813694,-2.1874985098824595,62.00980741626542,51.77221934329626,-0.9346006219795342,-1.0560580132582373,-2.0055109846261416,0.48915829470906047,11.630769940972897,1.4599990844726562,-0.10121394936133399,1.0345008850097663,-1.3242184694876933,3.393220239507226,-0.14485879223896347,2.213860562258496,-2.709074668097042,71.93399313804295,19.87904264248418,1.1793596772487291,7,-0.9950008392333984,-1.1350011825561523,-2.4300007820129395,-0.49500083923339844,0.10999870300292969,0,0.06012107868481076,1.6666666666666519,23.81999969482422,5.619043510247455,23.059999465942386,-4.219512648982592,22.46999931335449,0.06012107868481076
500,2012-07-31,22.59000015258789,23.21999931335449,22.25,23.18000030517578,1648700.0,-0.022923904299610776,1.895528251611307,0.8428587388045264,59.45946067097414,52.46287278031208,-0.003660354732389237,-0.5976539384456174,-1.411152618723058,0.991503884064695,10.176646705958223,0.9699993133544886,0.08641916163786689,0.5305002212524421,-1.7918531472998147,2.852853589804699,-0.6306764630236863,1.6916769055285705,-1.8671481178670533,30.08130270409409,-26.357334303886862,1.161176684276129,7,-0.40000057220458984,-0.6050004959106445,-2.0550003051757812,0.034999847412109375,1.879999160766598,1,0.05444885055015902,-1.3548376676813694,23.1200008392334,1.6666666666666519,23.81999969482422,5.619043510247455,23.059999465942386,0.05444885055015902
501,2012-08-01,22.059999465942386,22.8700008392334,21.850000381469727,22.8700008392334,1034300.0,-0.023461738958190703,1.5185153788553103,1.372883328484137,61.11110855159957,52.80610856403842,0.6232332728349412,-0.19666193498327544,-0.8677262281841962,1.47978879441116,8.754128694746308,1.0200004577636719,0.24327239644976473,0.07599954605102965,-2.1351054517890056,2.287104543891065,-1.0295529528689897,1.181552044971049,-1.050175636723825,8.536551326305736,-51.60685173957603,1.1055524989200178,8,0.13000011444091442,-0.07499980926514027,-1.524999618530277,0.5650005340576136,2.7600002288818324,2,0.06572986391853974,1.895528251611307,22.59000015258789,-1.3548376676813694,23.1200008392334,1.6666666666666519,23.81999969482422,0.06572986391853974
502,2012-08-02,21.549999237060547,22.06999969482422,21.299999237060547,21.940000534057614,1107900.0,-0.02311877793420669,1.3692335681818848,0.4814822663972813,56.77867713151661,54.13741108558598,1.022894915725363,0.19827767632978066,-0.3515616051556769,1.9616092828611613,8.052167875849015,0.7700004577636719,0.47452469245319406,-0.3545006752014146,-2.5040806598228933,1.795079309420064,-1.4292906675121557,0.7202893171093265,-0.2761613569040797,8.305647208966176,-53.968653261179966,1.07478999231074,8,0.6400003433227539,0.4350004196166992,-1.0149993896484375,1.0750007629394531,2.0000000000000036,3,0.058932737945512015,1.5185153788553103,22.059999465942386,1.895528251611307,22.59000015258789,-1.3548376676813694,23.1200008392334,0.058932737945512015
503,2012-08-03,22.299999237060547,22.70000076293945,21.690000534057614,22.100000381469727,1852700.0,0.03480278545486848,1.0199966049259235,-0.5128158730003519,60.2988123758163,56.048241858039816,0.2856942014878534,-0.5848587582423121,-1.1084768452141667,1.182874181802827,7.492716070188263,1.1500015258789027,0.5079479386474155,0.3974993705749519,-1.7504483048038715,2.5454470459537752,-0.6764744671144598,1.4714732082643636,-1.0,33.222588835864705,-32.22635872701159,1.0739738376894117,8,-0.1099996566772461,-0.3149995803833008,-1.6024994850158691,0.3250007629394531,2.3700008392333984,4,0.04573993240629903,1.3692335681818848,21.549999237060547,1.5185153788553103,22.059999465942386,1.895528251611307,22.59000015258789,0.04573993240629903
504,2012-08-06,22.85000038146973,23.15999984741211,21.920000076293945,22.440000534057614,2686000.0,0.024663729292650816,1.4077693994252023,2.0500109673174296,64.71815257266937,58.31415019535715,-0.14295209811702847,-1.1364182652305566,-1.6410915270018442,0.594430410083266,7.181239566547864,1.239999771118164,0.4162275744121473,0.9115004539489782,-1.2762673334925019,3.099268241390458,-0.18238343977176186,2.005384347669718,-1.5500011444091832,80.72922306342066,9.218862932339945,1.0938838937207396,8,-0.04500102996826527,-0.865000724792484,-2.1525006294250524,-0.22500038146973012,2.1599998474121094,0,0.00481394753464115,1.0199966049259235,22.299999237060547,1.3692335681818848,21.549999237060547,1.5185153788553103,22.059999465942386,0.00481394753464115
505,2012-08-07,24.26000022888184,24.729999542236328,23.170000076293945,23.489999771118164,4004300.0,0.06170677566183125,-1.2127654393801253,1.878050595930344,63.10042663365043,60.2298547242805,-1.4481409696330587,-2.4266832858949847,-3.0359824975471135,-0.8455645913449388,7.893760956692954,1.879999160766598,0.5416521111630885,2.1665002822876005,-0.21932887479037433,4.552329439365575,0.9735857037486149,3.359414860826586,-2.7192009735107447,86.29739733126928,16.905549039561308,1.1929145785389867,8,-1.245000839233402,-2.0650005340576207,-2.482500076293949,-1.6350002288818395,2.1700000762939418,1,-0.0424567467818604,1.4077693994252023,22.85000038146973,1.0199966049259235,22.299999237060547,1.3692335681818848,21.549999237060547,-0.0424567467818604
506,2012-08-08,23.809999465942386,24.190000534057614,23.520000457763672,23.940000534057614,1404700.0,-0.018549083210795736,1.1269807630592736,-0.1688324556231972,55.09963820776448,60.28886765438386,-0.8806853119084579,-1.848572555765319,-2.589007936342764,-0.4388588722115543,8.427602107651436,0.7399997711181676,0.7203083248435505,1.5749995231628446,-0.8677728928533028,4.017771939178992,0.3536133151547709,2.7963857311709184,-1.950280181884768,73.1778427277197,6.7105125600065065,1.221386208008074,8,-0.7950000762939489,-1.6149997711181676,-2.0324993133544957,-1.1849994659423864,2.860000610351559,2,0.027719439824270387,-1.2127654393801253,24.26000022888184,1.4077693994252023,22.85000038146973,1.0199966049259235,22.299999237060547,0.027719439824270387
507,2012-08-09,23.729999542236328,23.96999931335449,23.5,23.739999771118164,1176700.0,-0.003359929672425599,1.000000000000015,0.07692420552246672,58.16830923576275,60.08271031066877,-0.7774034882043637,-1.5727659456768563,-2.4898149331437196,-0.40401674819693056,8.297437648851671,0.46999931335448863,0.8499087606655849,1.3194995880126967,-1.0157088349445438,3.6547080109699372,0.1518953765340747,2.4871037994913188,-1.583252232360838,67.10525242575301,2.145646169312215,1.1676042114786205,8,-0.7150001525878906,-1.5349998474121094,-1.9524993896484375,-1.1049995422363281,2.7399997711181605,3,0.045933424931080546,1.1269807630592736,23.809999465942386,-1.2127654393801253,24.26000022888184,1.4077693994252023,22.85000038146973,0.045933424931080546
508,2012-08-10,24.26000022888184,24.270000457763672,23.489999771118164,23.59000015258789,1021600.0,0.022334626922439593,1.2608698055888037,-66.9984741560179,63.936424246253914,60.29677884733417,-1.383965147705176,-1.8943045979581576,-2.9805282369688086,-0.9690472083623334,8.019031659225472,0.7800006866455078,0.9968472628121354,1.6555002212524457,-0.6131738490914955,3.924174291596387,0.5211631860804751,2.7898372564244163,-1.8549276957702645,83.27404260922641,17.74111679169137,1.1343370351719702,8,-1.245000839233402,-2.0650005340576207,-2.4499998092651403,-1.6350002288818395,2.369998931884762,4,-0.02926632255246331,1.000000000000015,23.729999542236328,1.1269807630592736,23.809999465942386,-1.2127654393801253,24.26000022888184,-0.02926632255246331
509,2012-08-13,23.989999771118164,24.489999771118164,23.399999618530273,24.420000076293945,979900.0,-0.011129449926477575,2.8245639865615506,-0.6417914271805656,58.7707939937851,60.22026032764649,-1.0924611664658315,-1.411569466674699,-2.6187633141029956,-0.7390359291177973,7.778686745904839,1.0900001525878906,1.0147022013083813,1.2044998168945327,-0.8840198364088963,3.2930194701979616,0.1602399902428182,2.248759643546247,-1.352434537094112,52.56410099659,-10.16007287156745,1.0442598266517136,8,-0.9750003814697266,-1.7950000762939453,-2.1449995040893555,-1.364999771118164,2.3299999237060547,0,0.028345156801312,1.2608698055888037,24.26000022888184,1.000000000000015,23.729999542236328,1.1269807630592736,23.809999465942386,0.028345156801312
510,2012-08-14,24.540000915527344,24.79999923706055,24.01000022888184,24.11000061035156,1781900.0,0.022926267180349624,-1.5079291073018308,-1.0000000000000082,62.606579721666655,60.38642379098729,-1.4938611897355472,-1.6931788094845501,-3.049374182617875,-1.3297467924712407,7.86726199317241,0.8099994659423864,0.927621899466331,1.5290009498596184,-0.25912276138992496,3.317124661109162,0.634939094234845,2.423062805484392,-1.6931922506820634,81.4286862587753,19.50658456577456,0.8940618556247726,8,-1.4900016784667969,-2.3100013732910156,-2.6725006103515625,-1.9150009155273438,1.2999992370605469,1,0.01915237554278626,2.8245639865615506,23.989999771118164,1.2608698055888037,24.26000022888184,1.000000000000015,23.729999542236328,0.01915237554278626
511,2012-08-15,25.01000022888184,25.20000076293945,24.020000457763672,24.07999992370605,1976300.0,0.01915237554278626,-1.2476212620480875,2.1627898724295154,62.05191475075278,60.97233908201353,-1.6778392193758727,-2.0185818458758398,-3.4107582099139826,-1.8493130806312372,8.668187760023685,1.1800003051757777,0.886253114455144,1.8415002822876012,-0.07038294958701741,3.75338351416222,0.8855586663502919,2.7974418982249105,-1.9288086953707264,89.44442148563327,30.314441520452505,0.9559416159373099,8,-1.5649995803833079,-2.5799999237060582,-3.045000076293949,-2.3850002288818395,0.6999988555908168,2,0.056777291615299985,-1.5079291073018308,24.540000915527344,2.8245639865615506,23.989999771118164,1.2608698055888037,24.26000022888184,0.056777291615299985
512,2012-08-16,25.739999771118164,25.85000038146973,24.920000076293945,25.3700008392334,2013900.0,0.029188306099786177,2.1525425920537677,0.39784818330229316,61.9106656005081,61.15143388475706,-1.9567571117434106,-2.6646763007267076,-4.046888382906165,-2.623541209157075,8.774207663211847,0.9300003051757848,0.9311765284309672,2.431499862670897,0.2057622478254082,4.657237477516386,1.3186310552481508,3.544368670093643,-2.3621749454870837,95.51018056747094,39.58029531837068,1.1128688074227446,8,-1.8549995422363281,-2.984999656677246,-3.7549996376037598,-3.114999771118164,-0.31999969482421875,3,0.03613054830790241,-1.2476212620480875,25.01000022888184,-1.5079291073018308,24.540000915527344,2.8245639865615506,23.989999771118164,0.03613054830790241
513,2012-08-17,26.040000915527344,26.239999771118164,25.65999984741211,25.93000030517578,2135100.0,0.011655056218990323,1.2745169904183464,0.29729980514057713,69.0600388590876,61.63386569435908,-1.8667573259560406,-2.82354788355471,-4.2379273222918314,-2.967114135292114,9.026663158314303,0.5799999237060547,1.0246678048901536,2.550000953674317,0.05680969188153995,5.043192215467094,1.3034053227779268,3.7965965845707075,-2.266628000962079,92.95778715333604,37.43910311349849,1.2465956308963888,8,-1.335000991821289,-3.090001106262207,-4.127500534057617,-3.595001220703125,-1.8400001525878942,4,0.016512994727689856,2.1525425920537677,25.739999771118164,-1.2476212620480875,25.01000022888184,-1.5079291073018308,24.540000915527344,0.016512994727689856
514,2012-08-20,24.959999084472656,25.93000030517578,24.70000076293945,25.85000038146973,2287700.0,-0.041474723236691435,1.3428537174184405,-8.09087598834793,64.43359923129961,61.78199598298677,-0.5095623739030124,-1.590384887547458,-3.0711944950850913,-1.9370872429740729,10.090761443873447,1.3400001525878942,1.1942323352263884,1.3209991455078125,-1.1482981746177998,3.790296465633425,0.08635048544500634,2.5556478055706187,-0.74263333572787,42.60085428708758,-15.468947074137091,1.2346486600628064,8,-0.1399993896484375,-1.9799995422363281,-3.2124991416931152,-2.6249990463256836,-1.1999988555908168,0,0.06690705679283604,1.2745169904183464,26.040000915527344,2.1525425920537677,25.739999771118164,-1.2476212620480875,25.01000022888184,0.06690705679283604
515,2012-08-21,24.29999923706055,25.15999984741211,24.04999923706055,25.04999923706055,2476500.0,-0.02644230254890856,1.2886581720937644,0.8426954011534051,63.42924576307039,62.70750793357632,0.17512419469478147,-0.841199194217932,-2.3151929013730594,-1.3269367745111005,10.397867978416343,1.110000610351559,1.2652851662129976,0.5769993782043485,-1.8604380223671377,3.014436778775835,-0.6417193220813928,1.79571807849009,1.9400005340576136,12.612561527048005,-49.58624472229582,1.2187187002857423,8,0.5200004577636683,-1.3199996948242223,-2.577499389648441,-1.9649991989135778,1.070001602172848,1,0.0831275934644029,1.3428537174184405,24.959999084472656,1.2745169904183464,26.040000915527344,2.1525425920537677,25.739999771118164,0.0831275934644029
516,2012-08-22,23.729999542236328,23.96999931335449,23.190000534057614,23.96999931335449,3167000.0,-0.023456778301247927,5.4999960263534176,0.31999969482421403,62.97618404267733,63.24171624545571,0.8186749221730416,-0.18125658139599565,-1.6686649726510225,-0.8106070597951458,10.89154319580077,1.1099987030029368,1.2382696880024966,-0.056000328063966265,-2.421136965389728,2.3091363092617954,-1.238568646726847,1.1265679905989145,2.466200218200683,17.704889942829652,-49.19143240122257,1.1825683186628815,8,0.9850006103515625,-0.6399993896484375,-2.03749942779541,-1.3949995040893555,1.2800006866455114,2,0.08891701015821907,1.2886581720937644,24.29999923706055,1.3428537174184405,24.959999084472656,1.2745169904183464,26.040000915527344,0.08891701015821907
517,2012-08-23,23.71999931335449,24.04999923706055,23.5,23.75,1334500.0,-0.0004214171544352219,-1.3404257046040369,0.1250029802350976,59.268923262639426,62.72310502505411,0.9243083372102419,-0.12572139383090075,-1.5713259018580743,-0.8470559308835099,11.185712528019504,0.5499992370605504,1.1329354001475487,-0.09900054931641122,-2.4397781184726206,2.241777019839798,-1.269389333894516,1.0713882352616935,2.3559524780273478,17.377013504031677,-51.557262506438974,1.1703887845781045,8,0.995000839233402,-0.5649995803832972,-2.1849994659423793,-1.6599998474121058,1.3800010681152415,3,0.08389543965955282,5.4999960263534176,23.729999542236328,1.2886581720937644,24.29999923706055,1.3428537174184405,24.959999084472656,0.08389543965955282
518,2012-08-24,23.739999771118164,23.959999084472656,23.43000030517578,23.770000457763672,976000.0,0.0008431896434506481,1.5853728885311946,0.9999999999998815,56.24122566727727,62.442041877664344,0.9194821181132227,-0.16023803245967727,-1.5093690800187503,-0.9023643807968185,11.770340585354285,0.529998779296875,1.1559763846046138,-0.07500009536743235,-2.416043868409453,2.2660436776745883,-1.2455219818884444,1.0955217911535797,2.2205139699707033,20.072966532989927,-45.41254992377418,1.1705218865210103,8,0.9750003814697266,-0.5850000381469727,-2.164999485015869,-2.2799997329711914,1.3000011444091797,4,0.07076665212186106,-1.3404257046040369,23.71999931335449,5.4999960263534176,23.729999542236328,1.2886581720937644,24.29999923706055,0.07076665212186106
519,2012-08-27,24.51000022888184,24.60000038146973,23.63999938964844,23.989999771118164,1971400.0,0.03243472894639399,1.7428569871553554,-17.332951872337837,51.92603843142602,61.25531506763761,0.25814778704965136,-0.8651189823187018,-2.193867324527883,-1.7051504902851278,12.247250185924774,0.9600009918212891,1.1808635271369994,0.6255003929138212,-1.7111956637285317,2.962196449556174,-0.5428476354073553,1.7938484212349977,1.3396929839257794,67.00508400566612,3.980610282892293,1.168348028321177,8,0.20499992370605113,-1.355000495910648,-2.9349999427795446,-3.050000190734867,0.03999900817871094,0,-0.012647876909323563,1.5853728885311946,23.739999771118164,-1.3404257046040369,23.71999931335449,5.4999960263534176,23.729999542236328,-0.012647876909323563
520,2012-08-28,23.81999969482422,25.29999923706055,23.15999984741211,24.399999618530273,3750500.0,-0.028151796312288258,-1.252631388740822,-1.1153834867769428,50.074295847396336,59.92446852282023,0.9334363982274922,-0.08247369684711714,-1.431711955284534,-1.0564322361307106,13.318473296797956,2.139999389648441,1.0917812060940797,-0.12600011825561452,-2.3826157063758266,2.1306154698645976,-1.2543079123157206,1.0023076758044915,1.9233058108334014,30.841123161279693,-29.622611120976945,1.1283077940601065,8,0.880000114440918,-0.6649999618530273,-2.159999370574951,-2.359999656677246,0.7299995422363317,1,-0.002518869299373505,1.7428569871553554,24.51000022888184,1.5853728885311946,23.739999771118164,-1.3404257046040369,23.71999931335449,-0.002518869299373505
521,2012-08-29,23.51000022888184,23.96999931335449,23.229999542236328,23.63999938964844,1282300.0,-0.013014251465743643,-1.1449252126415328,0.22413651356355255,48.41954625413159,58.425455262111726,1.1267774207386587,0.3601933081548374,-1.0665016128312494,-0.7803564923976083,14.131878483342753,0.7399997711181605,1.0707099269197187,-0.5084996223449672,-2.5968867765101855,1.5798875318202512,-1.5526931994275763,0.535693954737642,2.0783069372810488,16.35516267727666,-41.48108860183695,1.0441935770826085,8,1.1899995803832972,0.259999275207516,-1.849999904632572,-2.050000190734867,1.7700004577636719,2,0.07911529528896244,-1.252631388740822,23.81999969482422,1.7428569871553554,24.51000022888184,1.5853728885311946,23.739999771118164,0.07911529528896244
522,2012-08-30,22.81999969482422,23.34000015258789,22.60000038146973,23.25,1700400.0,-0.029349235531268114,1.4262263301398188,3.3077160086271404,39.887643308894106,55.184077978756896,1.5187275046368498,1.2123766670019407,-0.34396631404111133,-0.10548402249230904,14.356452810245218,0.9099998474121094,0.9445771297838128,-1.262000179290773,-3.096105530487069,0.5721051719055232,-2.1790528548889228,-0.34494750369262306,2.6226090322136244,8.148126170458982,-44.55077065214235,0.9170526755981481,8,1.4450006484985352,0.9499998092651367,-1.1299996376037598,-1.359999656677246,2.2100009918212926,3,0.09596847341563874,-1.1449252126415328,23.51000022888184,-1.252631388740822,23.81999969482422,1.7428569871553554,24.51000022888184,0.09596847341563874
523,2012-08-31,23.31999969482422,23.5,22.979999542236328,23.170000076293945,1465900.0,0.021910605025704966,1.039216566250416,-0.3488360745905857,45.44217895383415,53.07392017014962,0.6619288240397729,0.8355496904189081,-0.7607847917824415,-0.6202532908041576,15.178978302416828,0.6800003051757812,0.7920971269602646,-0.8130002021789551,-2.4883210382356786,0.8623206338777685,-1.650660620207315,0.02466021584940492,1.8952003645681756,26.666652538152157,-24.973225541778866,0.8376604180283617,8,0.6300001144409215,0.4499998092651367,-1.614999771118164,-1.9349994659423828,1.1399993896484375,4,0.07632936148968206,1.4262263301398188,22.81999969482422,-1.1449252126415328,23.51000022888184,-1.252631388740822,23.81999969482422,0.07632936148968206
524,2012-09-04,22.959999084472656,23.40999984741211,22.78000068664551,23.40999984741211,1362200.0,-0.015437419170784228,1.7999915229093217,-3.00001271568989,38.966473303526165,50.35583434131138,0.7916444722026483,1.2692908631752644,-0.3561773121192289,-0.29227437315176275,16.092664199648212,0.629999160766598,0.5607190905544677,-1.1785007476806655,-2.836721906589567,0.47972041122823583,-2.007611327135116,-0.3493901682262148,2.045985000685924,13.333290947790063,-33.11175329756446,0.8291105794544514,9,0.990000724792484,0.8100004196166992,-1.0899991989135742,-1.5749988555908203,0.24000167846679332,1,0.09059241785690442,1.039216566250416,23.31999969482422,1.4262263301398188,22.81999969482422,-1.1449252126415328,23.51000022888184,0.09059241785690442
525,2012-09-05,23.229999542236328,23.57999992370605,22.979999542236328,23.57999992370605,1355400.0,0.011759602287888082,2.428569871553883,0.7777773068282886,37.21264757620277,47.49321917836976,0.3954932673580629,0.9677878288324955,-0.5575262980000524,-0.5826729340946457,15.996764268602416,0.6200008392333949,0.22569062571679055,-0.8570002555847154,-2.5626335268332383,0.8486330156638076,-1.7098168912089768,-0.00418361996045391,1.583505846627144,45.98537605426339,4.773767326910324,0.8528166356242612,9,0.7200002670288121,0.5399999618530273,-1.174999713897705,-1.7899999618530273,-0.5299987792968786,2,0.05682306159430728,1.7999915229093217,22.959999084472656,1.039216566250416,23.31999969482422,1.4262263301398188,22.81999969482422,0.05682306159430728
526,2012-09-06,24.46999931335449,24.5,23.459999084472656,23.51000022888184,1696800.0,0.053379242167595375,1.039216566250416,-2.742851537593808,41.499333322098614,45.51882029608745,-0.814111133400214,-0.23213274912025028,-1.723043985248463,-1.8454879759701264,16.153371384816587,1.2700004577636719,0.013368199922332735,0.34999952316283967,-1.3586045559528372,2.0586036022785166,-0.504302516394997,1.2043015627206763,0.16642567491748395,98.42101617532333,61.4308233063145,0.854302039557838,9,-0.5199995040893484,-0.6999998092651332,-2.382499694824215,-3.029999732971188,-2.5100002288818324,3,0.0032693063322810634,2.428569871553883,23.229999542236328,1.7999915229093217,22.959999084472656,1.039216566250416,23.31999969482422,0.0032693063322810634
527,2012-09-07,24.81999969482422,25.07999992370605,24.059999465942386,24.35000038146973,1472500.0,0.014303244433632623,1.0606074617807708,0.48958308498040987,41.888294364599645,43.92405015134548,-1.108207112478194,-0.5231060029088219,-2.0032757135289074,-2.2200127799434455,16.481476435378152,1.0200004577636648,-0.14437408840137778,0.6454998970031731,-1.0801763047101858,2.371176098716532,-0.21733820385350455,1.5083379978598508,-2.2199993133544886,88.69563847272751,56.35662340859446,0.8628381008566792,9,-0.8699998855590785,-1.0500001907348633,-2.7325000762939453,-3.380000114440918,-1.8799991607666051,4,0.018533480962017013,1.039216566250416,24.46999931335449,2.428569871553883,23.229999542236328,1.7999915229093217,22.959999084472656,0.018533480962017013
528,2012-09-10,23.54999923706055,24.790000915527344,23.420000076293945,24.75,1708800.0,-0.0511684316429909,1.1406219732077665,-2.5531968427246836,40.856035556329644,42.69404983189033,0.14752084501455442,0.7283168512111224,-0.6816613162300662,-0.9831287630212593,16.38255375441548,1.3999996185302734,-0.29338760385480356,-0.5890005111694308,-2.3363466332262632,1.1583456108874017,-1.462673572197847,0.2846725498589855,-0.9003988647460943,33.47820894928286,2.33656735041081,0.8736730610284162,9,0.40000057220458984,0.4150009155273402,-1.462499618530277,-2.1099996566772496,-0.11999893188476918,0,0.06284507420517826,1.0606074617807708,24.81999969482422,1.039216566250416,24.46999931335449,2.428569871553883,23.229999542236328,0.06284507420517826
529,2012-09-11,24.670000076293945,24.71999931335449,23.63999938964844,23.71999931335449,2163500.0,0.047558423588857535,1.0571442065605579,-0.791666799121354,52.264385942590444,42.93739317580078,-1.0587344716304337,-0.35640087534579123,-1.7923859026227333,-2.1152200443177875,16.12612547755613,1.1700000762939382,-0.3713342954886443,0.4970003128051772,-1.264543750807988,2.2585443764183424,-0.3837717190014054,1.3777723446117598,-1.9717917129516565,80.47620128882262,45.04961603132192,0.8807720318065835,9,-0.8299999237060547,-0.5900001525878906,-2.582500457763672,-3.2300004959106445,-1.4799995422363317,1,-0.008512403371375932,1.1406219732077665,23.54999923706055,1.0606074617807708,24.81999969482422,1.039216566250416,24.46999931335449,-0.008512403371375932
530,2012-09-12,25.01000022888184,25.3799991607666,24.31999969482422,24.670000076293945,3810600.0,0.013781927504516345,-1.038458716942376,0.35789461003786827,58.06045330974053,44.00860507086844,-1.35463573231684,-0.6950184278913518,-2.115099198554528,-2.4510858714647306,15.815426193738775,1.0599994659423828,-0.40942750638517467,0.8135004997253468,-0.9808921131829358,2.6078931126336293,-0.08369580672879451,1.710696806179488,-2.2641560343322737,81.12249465747524,41.65918454029793,0.897196306454142,9,-1.0200004577636754,-0.5900001525878942,-2.615000724792484,-3.5700006484985387,-1.80999946594239,2,-0.07237102956329367,1.0571442065605579,24.670000076293945,1.1406219732077665,23.54999923706055,1.0606074617807708,24.81999969482422,-0.07237102956329367
531,2012-09-13,26.43000030517578,26.459999084472656,24.1299991607666,24.18000030517578,4838500.0,0.056777291615299985,1.017318083335535,6.617644088904776,64.49197740965855,46.742419970953385,-2.5891519214187113,-2.1114354744565986,-3.51578488989626,-3.8624845306978983,15.46595309971875,2.3299999237060547,-0.43038065974685935,2.162500572204589,0.1353072943123017,4.189693850096877,1.1489039332584454,3.176097211150733,-3.578789911977534,99.01319772749375,54.41158287125662,1.0135966389461442,9,-1.8100004196166992,-1.9000005722045898,-3.825000762939453,-4.780000686645508,-4.220001220703125,3,-0.14112748767187444,-1.038458716942376,25.01000022888184,1.0571442065605579,24.670000076293945,1.1406219732077665,23.54999923706055,-0.14112748767187444
532,2012-09-14,26.670000076293945,27.959999084472656,26.420000076293945,26.75,3655700.0,0.009080581473590366,-4.310342106042021,-0.035555521647135414,65.30825094400768,48.9497613031949,-2.487147169489731,-2.4013057845719814,-3.719420921064888,-4.0999045234453355,14.963569016581108,1.539999008178711,-0.37410940162880024,2.3560003280639634,0.15166530280041712,4.56033535332751,1.2538328154321903,3.4581678406957366,-3.602262361619232,71.58591872256348,22.89507077083595,1.1021675126317723,9,-1.3000001907348633,-1.390000343322754,-4.065000534057617,-5.020000457763672,-4.950000762939457,4,-0.17660296131786846,1.017318083335535,26.43000030517578,-1.038458716942376,25.01000022888184,1.0571442065605579,24.670000076293945,-0.17660296131786846
533,2012-09-17,26.46999931335449,26.60000038146973,25.86000061035156,26.5,1422500.0,-0.007499091202374242,5.4347400631907545,0.37500894070528723,60.88887918731721,51.38558417917167,-2.0040794658740033,-2.284569978026365,-3.458840390687417,-3.9011752028962405,13.994868402616149,0.8099994659423864,-0.2737923294092859,2.134499645233152,-0.1477292033092361,4.41672849377554,0.993385220961958,3.2756140695043463,-3.0108806890959414,65.5092621209364,18.344593018459292,1.1411144242711933,9,-0.9999999999999964,-1.1899995803832972,-3.8649997711181605,-4.819999694824215,-3.84999847412109,0,-0.13335847642111354,-4.310342106042021,26.670000076293945,1.017318083335535,26.43000030517578,-1.038458716942376,25.01000022888184,-0.13335847642111354
534,2012-09-18,26.6299991607666,26.90999984741211,25.79999923706055,26.540000915527344,1492400.0,0.006044573160657096,2.415388497800668,-2.99987284633444,66.58794821831862,54.64950647274011,-1.7754504612348505,-2.4380424171527935,-3.5483822394780447,-4.076697812793981,14.066624563603982,1.110000610351559,-0.0227633184707301,2.2109994888305664,-0.280078647842533,4.702077625503666,0.9654604204940185,3.4565385571671143,-2.8108100996909258,65.27415273629835,15.381876299906594,1.245539068336549,9,-0.9399995803833008,-1.3499994277954102,-4.024999618530273,-4.979999542236328,-5.69999885559082,1,-0.12016518799990461,5.4347400631907545,26.46999931335449,-4.310342106042021,26.670000076293945,1.017318083335535,26.43000030517578,-0.12016518799990461
535,2012-09-19,26.31999969482422,26.649999618530273,26.15999984741211,26.459999084472656,986800.0,-0.011640986695902633,-1.1304380276317316,-1.5555791035286637,66.58794821831857,57.43713035009788,-1.0963305162630022,-2.0753547676226525,-3.138803543162247,-3.804938612416379,14.769198752174558,0.48999977111816406,0.15871463632770144,1.8000000000000007,-0.8306534603583486,4.43065346035835,0.4846732698208278,3.1153267301791736,-2.1695458318767855,57.18017174106074,2.919862232227281,1.3153267301791742,9,-0.630000114440918,-1.0399999618530273,-3.7150001525878906,-4.670000076293945,-2.8299999237060547,2,-0.11892094213747706,2.415388497800668,26.6299991607666,5.4347400631907545,26.46999931335449,-4.310342106042021,26.670000076293945,-0.11892094213747706
536,2012-09-20,25.84000015258789,26.239999771118164,25.40999984741211,26.190000534057614,1366600.0,-0.018237064886088117,2.6888979311572547,2.5000136239781763,68.28086971380542,60.369638722231855,-0.4487503761230691,-1.5064085755906511,-2.556946463519587,-3.3588541834595276,15.983268968634592,0.9099998474121094,0.4353199361428608,1.2145004272460938,-1.4517525940308929,3.8807534485230804,-0.11862608339239955,2.547626937884587,-1.3847826719184404,16.862762110919462,-41.4446240604663,1.3331265106384933,9,-0.15000057220458984,-0.5600004196166992,-3.200000762939453,-4.155000686645508,-1.8199996948242188,3,-0.10216715843881463,-1.1304380276317316,26.31999969482422,2.415388497800668,26.6299991607666,5.4347400631907545,26.46999931335449,-0.10216715843881463
537,2012-09-21,25.709999084472656,26.46999931335449,25.690000534057614,25.96999931335449,1022500.0,-0.00503100105834231,-4.200038147312081,0.7428569871553807,65.14574410015487,63.06849522710132,-0.200288921625841,-1.2855905165086625,-2.2999975725832655,-3.2624314455999297,17.249854399487035,0.779998779296875,0.727503238800228,0.9849993705749505,-1.6874921727475822,3.657490913897483,-0.35124640108631766,2.3212451422362186,-0.9743990754989511,19.99994913736979,-40.56200379586415,1.3362457716612668,9,0.09000015258789062,-0.42999935150146484,-2.772498607635498,-3.8249988555908203,-1.4499988555908168,4,-0.1361338049254851,2.6888979311572547,25.84000015258789,-1.1304380276317316,26.31999969482422,2.415388497800668,26.6299991607666,-0.1361338049254851
538,2012-09-24,25.420000076293945,25.59000015258789,24.79999923706055,25.1299991607666,1276300.0,-0.011279619545138564,1.5079351623665502,-1.1153871547518768,65.72890337476247,64.56455271956487,0.4278592617988721,-0.9099293426403143,-1.8889612287489044,-3.011870103641545,18.338040300825387,0.9099998474121058,0.9083137743901943,0.6110003471374519,-2.036627510659045,3.258628204933949,-0.7128135817607983,1.934814276035702,2.539999008178711,29.38391753024626,-35.617426787231935,1.3238139288982484,9,0.6249990463256836,-0.1400003433227539,-2.0999999046325684,-3.0950002670288086,0.7700004577636683,0,-0.14555471092976058,-4.200038147312081,25.709999084472656,2.6888979311572547,25.84000015258789,-1.1304380276317316,26.31999969482422,-0.14555471092976058
539,2012-09-25,24.20000076293945,26.0,24.07999992370605,25.71999931335449,2184100.0,-0.04799367858744563,-1.1818179847780634,-5.241357764857542,55.53022331854284,64.28341605387624,1.759173928572519,0.30109194215220825,-0.5592832255878655,-1.828264756254196,18.744906587170355,1.9200000762939489,1.0406749840078824,-0.5934989929199261,-3.2521039735659407,2.0651059877260884,-1.9228014832429317,0.7358034974030794,3.6967983245849645,4.669293909842508,-60.1458234681582,1.3293024903230073,9,1.819998741149906,1.0799989700317418,-0.37250089645385387,-1.4200010299682582,1.489999771118164,1,-0.06528925098736804,1.5079351623665502,25.420000076293945,-4.200038147312081,25.709999084472656,2.6888979311572547,25.84000015258789,-0.06528925098736804
540,2012-09-26,23.76000022888184,24.43000030517578,23.21999931335449,24.35000038146973,2515400.0,-0.01818183967710607,2.2266693115234775,0.3881583653002759,45.54580316356582,62.178285582088165,2.238631173955394,0.7761611808851434,-0.001494611288986647,-1.4120981252378222,18.447246481117183,1.2100009918212926,1.2825456367969998,-1.0304995536804178,-3.693860944318857,1.6328618369580212,-2.3621802489996355,0.30118114163879994,3.98412689208984,16.615412785456947,-42.13330545802174,1.331680695319219,9,1.8299989700317347,1.519999504089352,0.13999938964843395,-0.9800004959106481,2.0599994659423793,2,-0.11910773974934596,-1.1818179847780634,24.20000076293945,1.5079351623665502,25.420000076293945,-4.200038147312081,25.709999084472656,-0.11910773974934596
541,2012-09-27,25.3700008392334,25.649999618530273,23.78000068664551,24.0,2333500.0,0.06776096779639329,-1.0662977719843112,-2.322034720201726,52.97942068272325,60.80841555305656,0.51680472203482,-0.7244932612612303,-1.5315656517405394,-3.0299466512915174,18.40329400236299,1.889999389648434,1.3842453176611116,0.48650102615356516,-2.117837793489066,3.0908398457961965,-0.8156683836677523,1.7886704359748826,2.102678613281249,66.15389310396645,10.73087688686455,1.302169409821316,9,-0.30500125885009766,-0.09000110626220703,-1.470001220703125,-2.590001106262207,0.38999938964844105,3,-0.07410331123079461,2.2266693115234775,23.76000022888184,-1.1818179847780634,24.20000076293945,1.5079351623665502,25.420000076293945,-0.07410331123079461
542,2012-09-28,25.01000022888184,25.479999542236328,24.61000061035156,25.0,1671300.0,-0.014190011763611676,-1.2025317066928598,0.007299432668548763,58.7740427323956,60.573433724731935,0.6890303444085326,-0.20238746719738643,-1.1289876877793183,-2.6825217575783817,18.976996367282663,0.8699989318847692,1.403124428496362,0.017000389099123936,-2.3994094212910504,2.4334101994892983,-1.191204516095965,1.2252052942942129,2.2075184152832,64.38850623764615,5.933932692416512,1.208204905195088,9,0.05499935150146129,0.2699995040893519,-1.1075000762939489,-2.230000495910648,0.3999996185302699,4,-0.03958415681959504,-1.0662977719843112,25.3700008392334,2.2266693115234775,23.76000022888184,-1.1818179847780634,24.20000076293945,-0.03958415681959504
543,2012-10-01,25.10000038146973,25.479999542236328,24.81999969482422,25.15999984741211,1355000.0,0.0035985666439122266,-1.1290288839872147,-5.999809269499707,52.949247264564164,59.058022507648104,0.4294167562531861,-0.16042191391348126,-1.1574007040053367,-2.775600681568104,19.4531854673073,0.6599998474121094,1.2250792317001462,0.01800050735473846,-2.266479038324583,2.30248005303406,-1.1242392654849205,1.1602402801943974,1.8776671028466758,67.62592099873707,11.463006597109171,1.14223977283966,10,-0.1650009155273473,0.1799993515014613,-1.165000438690189,-2.3200006484985387,0.22999954223632102,0,-0.03346614102874779,-1.2025317066928598,25.01000022888184,-1.0662977719843112,25.3700008392334,2.2266693115234775,23.76000022888184,-0.03346614102874779
544,2012-10-02,25.040000915527344,25.38999938964844,24.709999084472656,25.040000915527344,641000.0,-0.0023904169334866276,-1.0605955518564865,-0.0,50.21398491915805,57.238693252185826,0.26837924795028556,0.06682187906930181,-1.021379191489192,-2.719060137290324,20.119676094821486,0.6800003051757848,0.998761082669585,-0.14599905014038228,-2.2016499756010326,1.909651875320268,-1.1738245128707092,0.8818264125899447,1.7122064785313462,74.89717586851073,20.987166027910355,1.0278254627303256,10,-0.19500160217285512,0.23999881744384766,-1.1050009727478027,-2.2600011825561523,-0.010000228881832385,1,0.04592650065827897,-1.1290288839872147,25.10000038146973,-1.2025317066928598,25.01000022888184,-1.0662977719843112,25.3700008392334,0.04592650065827897
545,2012-10-03,24.54999923706055,25.43000030517578,24.51000022888184,25.43000030517578,1171800.0,-0.019568756411783572,1.0909067264301766,-100.0,34.5394695564663,53.48964879025926,0.5374177419354638,0.6964947240394572,-0.4801142301632666,-2.2443434267571796,20.6117403128497,0.9200000762939418,0.8188617562856457,-0.7020007133483865,-2.5693668723235916,1.1653654456268185,-1.6356837928359873,0.23168236613921422,1.9902756721558887,41.17641658965878,-6.738009707558739,0.9336830794876018,10,0.2950000762939382,0.730000495910641,-0.6149992942810094,-1.769999504089359,0.6500015258788991,2,0.0464358994877736,-1.0605955518564865,25.040000915527344,-1.1290288839872147,25.10000038146973,-1.2025317066928598,25.01000022888184,0.0464358994877736
546,2012-10-04,24.54999923706055,24.82999992370605,24.38999938964844,24.82999992370605,1174600.0,0.0,2.1428532503184874,0.3181822122616291,31.849314285546342,49.790045477524984,0.37457856742463846,0.7407753553173357,-0.42295827210567793,-2.2487662295583384,20.35301767998026,0.4400005340576101,0.5556069749773442,-0.7060007095336864,-2.566644501417276,1.154643082349903,-1.6363226054754811,0.22432118640810828,1.7910591364041721,14.678883028799259,-28.992023475432564,0.9303218959417956,10,0.060000419616695666,0.730000495910641,-0.6224994659423864,-1.5999994277954137,-0.09000015258789418,3,0.05173118114995634,1.0909067264301766,24.54999923706055,-1.0605955518564865,25.040000915527344,-1.1290288839872147,25.10000038146973,0.05173118114995634
547,2012-10-05,25.28000068664551,25.60000038146973,24.6200008392334,24.63999938964844,1235100.0,0.029735294186199246,-1.8823583860426434,-2.2857133125796727,40.65935546615346,47.0045401543462,-0.47252351648798907,0.049543107599443914,-1.105163029336918,-2.971805261643052,19.881936639176633,1.0500011444091797,0.31363714775960005,0.0010006904602093414,-1.848288079888892,1.8502894608093108,-0.9236436947143432,0.9256450756347618,0.8737941432125957,73.55376590703811,31.296722313749,0.9246443851745513,10,-0.6700010299682653,-9.536743199589637e-07,-1.0450010299682653,-2.3300008773803746,-1.159999847412113,4,0.018987323148685453,2.1428532503184874,24.54999923706055,1.0909067264301766,24.54999923706055,-1.0605955518564865,25.040000915527344,0.018987323148685453
548,2012-10-08,25.03000068664551,25.459999084472656,24.75,25.190000534057614,756900.0,-0.00988924023772142,1.0285776566757494,-0.2499992549434391,37.61611643915296,45.014083834413995,-0.31699849173043404,0.43859305909643,-0.8337867219836461,-2.693233195421559,20.064698482297906,0.7099990844726562,0.07209860133657031,-0.322999382019038,-1.9904849999303629,1.3444862358922869,-1.1567421909747004,0.5107434269366244,0.9477664122223786,52.892625817912986,12.987475346616534,0.8337428089556618,10,-0.5950012207031286,0.33999919891357067,-1.0125007629394567,-2.0800008773803746,-2.0400009155273473,0,0.015181747916185317,-1.8823583860426434,25.28000068664551,2.1428532503184874,24.54999923706055,1.0909067264301766,24.54999923706055,0.015181747916185317
549,2012-10-09,24.459999084472656,25.0,24.3799991607666,25.0,1021200.0,-0.022772736178028663,1.2962955113804941,3.375008940705393,36.16072011439541,43.97129682895061,0.3282850568118114,1.0456671448772852,-0.22602503984859368,-2.0809184648458867,20.12602760668549,0.6500015258789098,-0.1500206019508532,-0.8825009346008308,-2.5706123742735727,0.8056105050719111,-1.7265566544372035,-0.03844521476445806,1.3523019472644293,6.557364234434782,-29.87531686144224,0.8440557198363717,10,0.2550010681152344,0.9100008010864258,-0.5999994277954102,-1.5099992752075195,-1.7699985504150426,1,0.03556831037600805,1.0285776566757494,25.03000068664551,-1.8823583860426434,25.28000068664551,2.1428532503184874,24.54999923706055,0.03556831037600805
550,2012-10-10,23.20000076293945,23.790000915527344,22.86000061035156,23.770000457763672,4578200.0,-0.05151260706027827,2.0491782775095797,1.0555532008081558,32.40001302082668,41.68469597762877,1.6768303312894588,2.2800094494148766,1.0749567224344325,-0.7725708905072217,19.690018319490488,1.5999984741210973,-0.4021728402902838,-2.051999282836917,-3.9906430385156817,-0.11335552715815211,-3.021321160676301,-1.0826774049975327,2.4567621656946805,12.408765729536517,-25.404716511146127,0.9693218778393826,10,1.029999732971195,2.20999908447266,0.6599988937377965,-0.25000095367431285,0.3099994659423899,2,0.0788793044623246,1.2962955113804941,24.459999084472656,1.0285776566757494,25.03000068664551,-1.8823583860426434,25.28000068664551,0.0788793044623246
551,2012-10-11,22.70000076293945,23.79999923706055,22.6299991607666,23.79999923706055,3513700.0,-0.021551723429195646,1.1272758168665267,1.92982291764265,30.876764478637185,38.58499839387783,1.9648905458185801,2.6205988299666707,1.62806122958526,-0.24947128969172994,18.58316836126367,1.1700000762939489,-0.4946400670050082,-2.365499305725102,-4.531333728783832,-0.19966488266637228,-3.4484165172544685,-1.2825820941957353,2.7330211802320754,2.356955333381162,-36.15206531560652,1.0829172115293657,10,1.4149990081787145,2.5949983596801793,1.1599988937377965,0.24999904632568715,0.5999984741211009,3,0.11013215488880324,2.0491782775095797,23.20000076293945,1.2962955113804941,24.459999084472656,1.0285776566757494,25.03000068664551,0.11013215488880324
552,2012-10-12,21.959999084472656,22.989999771118164,21.690000534057614,22.989999771118164,3517500.0,-0.03259919178835169,1.5242686804304377,0.9363655594781426,29.20673834655446,35.94694184743231,2.4884371736424455,3.151210964410371,2.430104778083713,0.5087630823862597,16.853912773469762,1.2999992370605504,-0.47031692171885453,-2.8700009346008315,-5.308378077170971,-0.4316237920306918,-4.089189505885901,-1.6508123633157616,3.192720580458378,7.161768016736193,-31.15891267352519,1.2191885712850705,10,1.6850013732910156,2.8650007247924805,1.9000005722045898,0.9900007247924805,1.3900012969970739,4,0.1138433562944765,1.1272758168665267,22.70000076293945,2.0491782775095797,23.20000076293945,1.2962955113804941,24.459999084472656,0.1138433562944765
553,2012-10-15,22.940000534057614,23.09000015258789,22.100000381469727,22.100000381469727,2328300.0,0.04462666167768159,-1.3571418840059764,-0.8155335850538004,42.202976169259074,35.056829764110205,1.3072940620883209,1.9955016469218023,1.5006336291328033,-0.4579795770640942,15.586115098460295,1.1300010681152344,-0.6286380646404801,-1.713499546051029,-4.163051619979594,0.7360525278775363,-2.9382755830153116,-0.48872350908674633,1.7971928351686088,37.76435654632693,-4.614178259514823,1.2247760369642835,10,0.7049999237060582,1.884999275207523,0.9199991226196325,0.009999275207523084,1.0599994659423864,0,0.05143854741519771,1.5242686804304377,21.959999084472656,1.1272758168665267,22.70000076293945,2.0491782775095797,23.20000076293945,0.05143854741519771
554,2012-10-16,23.43000030517578,23.6299991607666,23.0,23.059999465942386,950100.0,0.02136005927247897,-1.571426347114258,0.4404771095499089,47.970481869059306,36.54916446550943,0.6312850161063679,1.3212132722718621,1.050168930638879,-0.9227950326695087,13.904981919045156,0.6899986267089879,-0.8196598696425674,-1.063499832153319,-3.384110183960594,1.2571105196539563,-2.2238050080569565,0.09680534375031868,0.9415299238302097,82.46449481896889,35.30580890016511,1.1603051759036385,10,0.21500015258789062,1.3949995040893555,0.5274996757507324,-0.48000049591064453,0.5499992370605469,1,-0.018779365272155735,-1.3571418840059764,22.940000534057614,1.5242686804304377,21.959999084472656,1.1272758168665267,22.70000076293945,-0.018779365272155735
555,2012-10-17,23.190000534057614,23.5,22.899999618530273,23.20000076293945,1012900.0,-0.01024326794674224,-1.033892497033946,-0.027027584322661058,33.87575158216684,36.774324165133926,0.7354184040557676,1.3857461628541863,1.2822746197956505,-0.668171477036914,12.159862638837044,0.6000003814697266,-0.9740961204542025,-1.1469996452331586,-3.369043264504004,1.075043974037687,-2.2580214548685795,-0.035977835597737595,0.8597461315545729,71.09009109177221,25.24633368634285,1.1110218096354223,10,0.45499992370605824,1.634999275207523,0.769999504089359,-0.24000072479247692,0.6899986267089879,2,-0.021561017183491793,-1.571426347114258,23.43000030517578,-1.3571418840059764,22.940000534057614,1.5242686804304377,21.959999084472656,-0.021561017183491793
556,2012-10-18,23.20000076293945,23.60000038146973,22.649999618530273,22.899999618530273,1661600.0,0.0004312302135203172,-1.3749985098860211,-29.999427808506226,35.88145169041226,36.24344596782936,0.5741616294825747,1.2309334946353978,1.2788408427065612,-0.6698878355523341,11.187569230101438,0.9500007629394567,-1.11375118675641,-1.0049994468689007,-3.163863606434038,1.1538647126962367,-2.0844315266514712,0.07443263291366975,0.5665763668861885,77.83511844250111,32.918714918628794,1.079432079782569,10,0.37499904632568715,1.6249990463256871,1.0049991607666051,-0.25000095367431285,0.9899997711181641,3,0.013362045506377429,-1.033892497033946,23.190000534057614,-1.571426347114258,23.43000030517578,-1.3571418840059764,22.940000534057614,0.013362045506377429
557,2012-10-19,22.209999084472656,23.170000076293945,22.020000457763672,22.95000076293945,1551200.0,-0.04267248473751173,-1.0535727058150346,-2.4666628519839704,30.232568455093443,35.423051747378295,1.2101469655994563,2.0504048891985605,2.2666194842063447,0.3342213374214005,10.185099309918384,1.1800003051757777,-1.1344415708468603,-1.8200011253356934,-4.03196888753347,0.3919666368620831,-2.92598500643458,-0.7140172442368069,1.3900012969970739,11.80116644532717,-28.99334375758677,1.1059838810988878,10,1.1350011825561523,2.6150007247924805,2.3650007247924805,0.8500003814697266,2.7600002288818324,4,0.0490770012390469,-1.3749985098860211,23.20000076293945,-1.033892497033946,23.190000534057614,-1.571426347114258,23.43000030517578,0.0490770012390469
558,2012-10-22,21.71999931335449,22.46999931335449,21.399999618530273,22.3700008392334,1912100.0,-0.022062124777876946,1.5176508603279875,0.8783784480403416,28.5529817325954,34.57774748273384,1.3200653414622288,2.3705358479727145,2.731570423681166,0.8423287040338359,10.16189411324222,1.0699996948242152,-1.1627913901356983,-2.125000858306887,-4.462805081808781,0.21280336519500764,-3.293902970057836,-0.9560987465559379,1.8800010681152415,14.349765045391328,-21.21677904791565,1.1689021117509475,10,0.8800001144409215,2.4350004196167028,3.605000495910648,2.090000152587894,2.7600002288818395,0,0.07504609206470092,-1.0535727058150346,22.209999084472656,-1.3749985098860211,23.20000076293945,-1.033892497033946,23.190000534057614,0.07504609206470092
559,2012-10-23,22.6200008392334,22.739999771118164,21.21999931335449,21.420000076293945,2040900.0,0.04143653565060412,1.1111137602089658,-1.8461506860570107,38.159529561654224,35.21769376504802,0.14707896639318108,1.418840184469822,1.8251659633301323,-0.007003764487748754,10.67800734596895,1.5200004577636754,-1.2977685716887137,-1.1459993362426744,-3.5394152499946756,1.2474165775093269,-2.342707293118675,0.05070862063332626,0.6719994354248087,58.8235671250178,22.97659723823692,1.196707956876001,10,-0.1100015640258789,1.4449987411499023,2.7549986839294434,1.1899986267089844,1.7099990844726527,1,0.0610079181948151,1.5176508603279875,21.71999931335449,-1.0535727058150346,22.209999084472656,-1.3749985098860211,23.20000076293945,0.0610079181948151
560,2012-10-24,20.93000030517578,22.96999931335449,20.56999969482422,22.6200008392334,5857400.0,-0.07471266451619163,1.0083699972945976,-1.4083328829874147,31.605711031483253,35.298687826475366,1.6552886784332372,3.041913987036427,3.4712627009197945,1.7339332538690506,11.975821884813396,2.39999961853027,-1.4518778666391583,-2.694499874114989,-5.403257718532036,0.014257970302057998,-4.04887879632351,-1.3401209519064672,0.2899990081787074,11.881205569960322,-25.54277419183331,1.354378922208523,10,1.169999122619629,2.679999351501465,4.554999351501465,2.8799991607666016,3.1999988555908203,2,0.14572380279929154,1.1111137602089658,22.6200008392334,1.5176508603279875,21.71999931335449,-1.0535727058150346,22.209999084472656,0.14572380279929154
561,2012-10-25,23.489999771118164,24.01000022888184,22.0,22.1299991607666,6119900.0,0.12231244283877629,-1.4814834001690755,-0.804733834661141,42.33076252720462,36.756912735436494,-0.872631173228573,0.35188955622374607,0.8810498540124527,-0.7689872835589604,12.197672264335644,3.0799999237060582,-1.5039259101173812,-0.04050035476684499,-2.6216914563470297,2.5406907468133397,-1.3310959055569356,1.2500951960232456,-2.9200000762939453,84.88370996994254,49.88060345571843,1.2905955507900917,10,-1.1999998092651367,0.029999732971191406,1.994999885559082,0.31999969482421875,1.0,3,0.016602783884568373,1.0083699972945976,20.93000030517578,1.1111137602089658,22.6200008392334,1.5176508603279875,21.71999931335449,0.016602783884568373
562,2012-10-26,24.020000457763672,24.09000015258789,23.059999465942386,23.059999465942386,2060900.0,0.02256282212897953,-1.1458325468839803,0.7058827654298799,45.77405991306006,37.153699818081044,-1.2065750168790998,-0.26992127439147495,0.302837838576405,-1.250861699106192,12.404598107515726,1.0300006866455043,-1.4047808266578699,0.539000320434571,-1.9593690712188376,3.0373697120879797,-0.7101843753921315,1.7881850162612736,-3.450000762939453,98.01137256474418,62.57488522713638,1.2491846958267034,10,-1.6900005340576172,-0.5000009536743164,1.4649991989135742,-0.21000099182128906,-0.020000457763671875,4,0.007077438511829515,-1.4814834001690755,23.489999771118164,1.0083699972945976,20.93000030517578,1.1111137602089658,22.6200008392334,0.007077438511829515
563,2012-10-31,24.26000022888184,24.26000022888184,23.790000915527344,24.0,1789300.0,0.009991663886109281,2.615376150827057,0.2708332919412664,49.13942007104462,37.28358184052385,-1.3853233993708365,-0.6072103963895117,0.006750130592674708,-1.4360608618661033,12.564068954981183,0.46999931335449574,-1.232394657537629,0.8210000991821325,-1.5894676440603668,3.2314678424246317,-0.38423377243911716,2.026233970803382,-3.4788005065917993,100.0,58.39434797930389,1.2052338716212496,10,-1.8450002670288121,-0.9750003814697301,1.2799992561340297,-0.4500007629394567,-0.9500007629394531,2,0.029266243931332925,-1.1458325468839803,24.020000457763672,-1.4814834001690755,23.489999771118164,1.0083699972945976,20.93000030517578,0.029266243931332925
564,2012-11-01,26.190000534057614,26.3799991607666,23.63999938964844,23.75,3927600.0,0.07955483458232138,-1.0601488448000074,9.384609177273086,62.164353768439305,40.42675986122079,-3.2214114212440137,-2.578857541568503,-1.9232507372202328,-3.3053892128903435,12.822608451714052,2.7399997711181605,-0.911353576091237,2.6935004234313915,0.0762354880984688,5.310765358764314,1.3848679557649284,4.002132891097855,-5.130496771240228,96.7297995839287,49.30637881940058,1.3086324676664618,11,-2.7150011062622035,-2.7150011062622035,-0.5275011062622035,-2.380001068115231,-2.370000839233395,3,-0.06529213275874479,2.615376150827057,24.26000022888184,-1.1458325468839803,24.020000457763672,-1.4814834001690755,23.489999771118164,-0.06529213275874479
565,2012-11-02,25.690000534057614,26.10000038146973,25.38999938964844,25.420000076293945,2082100.0,-0.019091255815355868,-3.3030124381561015,0.11065590109304994,62.164353768439305,43.34708231433491,-2.6032527100842593,-2.0965644175799625,-1.407784332136039,-2.739504231749329,13.278262766538507,0.8000011444091726,-0.7923487867153689,2.1365003585815394,-0.6231511573100654,4.896151874473144,0.756674600635737,3.516326116527342,-4.098447231445306,84.24660367769974,29.836936527354688,1.3798257579458033,11,-2.2150011062622035,-2.2150011062622035,-0.0400009155273402,-1.8800010681152308,-0.6499996185302699,4,-0.05293890938416246,-1.0601488448000074,26.190000534057614,2.615376150827057,24.26000022888184,-1.1458325468839803,24.020000457763672,-0.05293890938416246
566,2012-11-05,25.81999969482422,26.11000061035156,24.86000061035156,25.020000457763672,1728400.0,0.005060301987703797,-1.2321449858821865,2.962955113804981,66.52396938706524,47.379460195665104,-2.5954619559678207,-2.2414607962360087,-1.5021119972557777,-2.809538469049645,13.709893774849524,1.25,-0.7553914954997687,2.2029994964599595,-0.7075196453989605,5.1135186383188795,0.7477399255304995,3.6582590673894195,-3.7496018063964804,83.1325446560912,21.80670834845054,1.45525957092946,11,-2.3450002670288086,-2.3450002670288086,-0.38500022888183594,-1.9800004959106445,-0.6999988555908203,0,-0.0654531585605087,-3.3030124381561015,25.690000534057614,-1.0601488448000074,26.190000534057614,2.615376150827057,24.26000022888184,-0.0654531585605087
567,2012-11-06,25.76000022888184,25.979999542236328,25.5,25.729999542236328,3191200.0,-0.002323759359083466,1.04255422762413,0.03750089407052872,63.104085199615724,51.218471692000705,-2.2115009253855398,-2.2595030656557604,-1.4060803791470775,-2.6846837405689747,13.544718729853885,0.4799995422363281,-0.5774648267789217,2.1190000534057667,-0.8564498987899256,5.094450005601459,0.6312750773079188,3.6067250295036146,-3.2586422132202166,77.37229986585919,12.526347929368484,1.4877249760978468,11,-2.2850008010864293,-2.2850008010864293,-0.5875005722045934,-1.9200010299682653,-0.7700004577636754,1,-0.049301259568304,-1.2321449858821865,25.81999969482422,-3.3030124381561015,25.690000534057614,-1.0601488448000074,26.190000534057614,-0.049301259568304
568,2012-11-07,25.40999984741211,25.70000076293945,25.04999923706055,25.399999618530273,2041400.0,-0.013586971209624155,1.203387310033591,0.33333333333329385,59.32202933221263,53.569860555396076,-1.433809024894817,-1.98114896462873,-1.024016748779971,-2.274877345167077,13.23363307839317,0.7100009918212891,-0.4182943768156555,1.7499997138977044,-1.2673537425978907,4.767353170393299,0.24132298564990506,3.2586764421455037,-2.5207777172399872,64.59856224883379,1.8993946179887828,1.5086767282477977,11,-1.9350004196166992,-1.9350004196166992,-0.23750019073486328,-1.4600000381469727,-0.9099998474121094,2,-0.05548995890905961,1.04255422762413,25.76000022888184,-1.2321449858821865,25.81999969482422,-3.3030124381561015,25.690000534057614,-0.05548995890905961
569,2012-11-08,25.32999992370605,25.78000068664551,25.209999084472656,25.540000915527344,1328900.0,-0.0031483638011200465,-1.5333254214155991,-20.999618539004743,60.229439753875496,56.75027485788411,-1.0381411778066472,-1.9316664075130454,-0.9370453215485348,-2.1384422024721204,13.30616487746252,0.5700016021728551,-0.10026931955754748,1.6264997482299783,-1.4636223696589639,4.7166218661189205,0.08143868928550901,3.1715608071744477,-2.0917000904744825,37.599945068359375,-23.044849331847196,1.545061058944471,11,-1.1400003433227504,-1.855000495910641,-0.22250032424926403,-1.3150005340576136,0.05999946594238992,3,-0.0797473534878762,1.203387310033591,25.40999984741211,1.04255422762413,25.76000022888184,-1.2321449858821865,25.81999969482422,-0.0797473534878762
570,2012-11-09,25.03000068664551,25.18000030517578,24.739999771118164,24.809999465942386,2183400.0,-0.011843633555631117,-1.444443267070693,-1.0476199126256622,58.51162604192231,58.54814858174163,-0.10660625423357217,-1.5679271107208983,-0.6111726782321547,-1.7866920780715567,13.481807584975805,0.5900001525878871,0.3044450485159196,1.235000514984133,-1.9003902288386456,4.370391258806912,-0.3326948569272581,2.802695886895524,-1.4775309206604383,21.167937071456233,-35.761473409455704,1.5676953719113897,11,-0.3100013732910192,-1.5550012588501012,0.03249883651733043,-1.0150012969970739,0.9599990844726527,4,-0.04834202791160436,-1.5333254214155991,25.32999992370605,1.203387310033591,25.40999984741211,1.04255422762413,25.76000022888184,-0.04834202791160436
571,2012-11-12,25.20000076293945,25.309999465942386,24.8799991607666,25.01000022888184,788800.0,0.0067918526420431835,1.0975730029726685,0.8636339991676747,65.05539570279936,60.69051922504599,-0.00953678536075131,-1.6243095171823967,-0.742796740618946,-1.9107722134396568,13.44812178869978,0.4300003051757848,0.5896469424260218,1.2800005912780712,-1.8708793112095101,4.4308804937656525,-0.29543935996571946,2.855440542521862,-1.3647780574762223,37.0968610265534,-24.48589774349459,1.5754399512437915,11,-0.19000148773193004,-1.7250013351440394,-0.13750123977660778,-1.185001373291012,0.6499996185302805,0,-0.00634920010190676,-1.444443267070693,25.03000068664551,-1.5333254214155991,25.32999992370605,1.203387310033591,25.40999984741211,-0.00634920010190676
572,2012-11-13,24.459999084472656,24.989999771118164,24.459999084472656,24.51000022888184,668300.0,-0.02936514508186372,-20.199542246805265,-0.26316317823623797,63.45775626525484,62.281445468847124,0.8933920611852599,-0.724559518600671,0.05001748064709943,-1.1365113786165821,12.868039874357597,0.7400016784667933,1.1243417665630524,0.4149989128112779,-2.6040878896430897,3.4340857152656454,-1.094544488415906,1.9245423140384617,-0.3702987334790926,0.0,-64.76668769633424,1.5095434012271833,11,0.5500001907348633,-0.9849996566772461,0.4850006103515625,-0.44499969482421875,1.6000003814697301,1,0.026982901858721542,1.0975730029726685,25.20000076293945,-1.444443267070693,25.03000068664551,-1.5333254214155991,25.32999992370605,0.026982901858721542
573,2012-11-14,24.1200008392334,24.770000457763672,23.989999771118164,24.76000022888184,951500.0,-0.013900174078710026,1.3636389908389446,12.799694831202672,57.79625866188178,61.796101568118516,1.353810612523933,-0.30738575742347507,0.4238473790473378,-0.7420082678139224,12.49279706922164,0.7800006866455078,1.3786964263392711,0.016000652313231,-2.9579453419085944,2.9899466465350564,-1.47097234479768,1.502973649424142,2.259998321533203,7.262625789045203,-55.84933858127898,1.4869729971109125,11,0.9299993515014648,-0.6450014114379883,0.8249988555908203,0.5099983215332031,1.2299995422363317,2,0.036069606202900006,-20.199542246805265,24.459999084472656,1.0975730029726685,25.20000076293945,-1.444443267070693,25.03000068664551,0.036069606202900006
574,2012-11-15,22.989999771118164,24.40999984741211,22.899999618530273,24.190000534057614,2461300.0,-0.046849130547175766,-1.1884044349967797,1.875002980235065,61.36865114444084,61.707690165452014,2.2150969303970243,0.830543834960519,1.5868525958566337,0.41859691942568844,12.904166497737146,1.510000228881836,1.5316986608935679,-1.0920003890991197,-4.093323825287694,1.9093230470894547,-2.592662107193405,0.4086613289951657,3.342199401855467,3.7344464019171566,-63.13734396435561,1.5006617180942865,11,1.515000343322754,0.4849996566772461,1.9124999046325684,1.6399993896484375,2.4099998474121094,3,0.06568074136211233,1.3636389908389446,24.1200008392334,-20.199542246805265,24.459999084472656,1.0975730029726685,25.20000076293945,0.06568074136211233
575,2012-11-16,22.690000534057614,23.20000076293945,22.59000015258789,23.20000076293945,1678400.0,-0.013049118749337008,1.3921581827089435,0.4249999205271921,44.11765200869074,59.21809934563262,2.285096190396029,1.1501315415260827,1.9083461848620011,0.757666108897304,13.333969742371371,0.610000610351559,1.6157989947731437,-1.3669996261596715,-4.407679116601859,1.6736798642825157,-2.887339371380765,0.1533401190614221,3.504910656738282,3.6764855409612385,-58.4005030818514,1.5203397452210945,11,1.5949993133544957,0.7849988937377965,2.3524994850158727,1.939998626708988,2.75,4,0.11899509881183734,-1.1884044349967797,22.989999771118164,1.3636389908389446,24.1200008392334,-20.199542246805265,24.459999084472656,0.11899509881183734
576,2012-11-19,23.51000022888184,23.70000076293945,23.04999923706055,23.21999931335449,994200.0,0.036139254099770035,-1.0634934090620107,-0.568628990938242,46.40338254509242,57.36246571735226,1.2325831278380477,0.37370717698652456,1.0798374622695128,-0.0230485369965443,13.405555391419261,1.010000228881836,1.368997196829234,-0.5624999046325634,-3.587907466618642,2.462907657353515,-2.0752036856256026,0.9502038763604759,2.4686162996215764,38.33334260516858,-18.405130774115058,1.5127037809930388,11,0.6750001907348597,-0.035000801086429334,1.3099999427795375,1.119998931884762,1.9200000762939418,0,0.105487006299118,1.3921581827089435,22.690000534057614,-1.1884044349967797,22.989999771118164,1.3636389908389446,24.1200008392334,0.105487006299118
577,2012-11-20,23.29999923706055,23.45000076293945,22.71999931335449,23.45000076293945,1086600.0,-0.008932411304841459,8.733253649357055,-0.5172450080239559,43.201125605941186,55.571254192210986,1.1811462643307031,0.7057388089732726,1.2674304740477886,0.2203057050898103,13.093320251887219,0.7900009155273509,1.1345653605653467,-0.8270009040832491,-3.748630741665451,2.094628933498953,-2.28781582287435,0.6338140147078519,2.4753003088879346,32.568760783517874,-17.92504927817218,1.460814918791101,11,0.8850011825561488,0.17500019073485973,1.405000209808346,1.3299999237060511,2.0600013732910085,1,0.10944211278570326,-1.0634934090620107,23.51000022888184,1.3921581827089435,22.690000534057614,-1.1884044349967797,22.989999771118164,0.10944211278570326
578,2012-11-21,23.35000038146973,23.56999969482422,22.82999992370605,23.35000038146973,851000.0,0.0021459719333229987,2.3636458215930585,-0.0,22.586872729040223,51.38874674500707,0.9031837422210636,0.8264890257293551,1.2360825378085707,0.2018921077279714,12.292079910053044,0.7399997711181676,0.8164722574801431,-0.8584998130798311,-3.5816116081346863,1.864611981975024,-2.2200557106072587,0.5030560844475964,2.2341812008771207,41.75826133615054,-2.7677477250726668,1.3615558975274273,11,0.5999994277954066,0.12499904632568004,0.8849997520446742,1.2799987792968714,2.9699993133544886,2,0.11605991606849297,8.733253649357055,23.29999923706055,-1.0634934090620107,23.51000022888184,1.3921581827089435,22.690000534057614,0.11605991606849297
579,2012-11-23,24.0,24.1200008392334,23.38999938964844,23.38999938964844,570000.0,0.02783724230883111,-1.393444980864013,100.0,34.14633622656298,48.68149232107825,0.04993462966369577,0.3005876972326291,0.5765672698639932,-0.4403620749306967,11.537104937636641,0.7700004577636683,0.5607598477171507,-0.2775001525878906,-2.899182096637677,2.344181791461896,-1.588341124612782,1.0333408194370008,1.404530696561313,92.15681141317017,50.480058832169476,1.3108409720248928,11,-0.05000019073486328,-0.5250005722045898,0.2350001335144043,0.6299991607666016,3.829999923706051,4,0.056250015894572014,2.3636458215930585,23.35000038146973,8.733253649357055,23.29999923706055,-1.0634934090620107,23.51000022888184,0.056250015894572014
580,2012-11-26,23.979999542236328,24.190000534057614,23.56999969482422,23.65999984741211,628100.0,-0.0008333524068196985,-1.4800033569335795,0.5245891387547871,32.37548158714752,45.05039075267249,-0.10579651447557836,0.5911087196715314,0.5756625809764806,-0.41073780899493784,10.275778450873426,0.6200008392333949,0.36433631168389624,-0.45000057220459055,-2.555902236439305,1.655901092030124,-1.5029514043219478,0.6029502599127667,1.2556593216865792,85.71423010650028,47.245594417434205,1.0529508321173577,11,-0.18999958038330078,-0.505000114440918,0.25500059127807617,0.8450002670288086,3.7100009918212855,0,0.059216017656417375,-1.393444980864013,24.0,2.3636458215930585,23.35000038146973,8.733253649357055,23.29999923706055,0.059216017656417375
581,2012-11-27,23.8799991607666,24.43000030517578,23.68000030517578,24.04999923706055,807600.0,-0.004170157772254934,-1.6315891622022265,-0.5312507450587813,32.12927467114562,41.569448353327026,-0.23772913388584627,0.7608332817353585,0.6073869333674402,-0.30894228768555365,9.92595706110102,0.75,0.1444251708484643,-0.5695009231567383,-2.6457677688845536,1.506765922571077,-1.607634346020646,0.46863249970716936,1.196920180476205,67.83620904082734,32.87219748872795,1.038133422863908,11,-0.1999988555908203,-0.4049997329711914,0.35500097274780273,0.9450006484985352,3.460000991821289,1,0.06532669296965476,-1.4800033569335795,23.979999542236328,-1.393444980864013,24.0,2.3636458215930585,23.35000038146973,0.06532669296965476
582,2012-11-28,24.190000534057614,24.3799991607666,23.34000015258789,23.5,944900.0,0.01298163250358586,-1.0594035098983818,-4.058824849375519,38.314189824922245,39.40477403810931,-0.659400488629327,0.4893079754998446,0.22356697653947322,-0.6084617748367513,9.740515167714497,1.039999008178711,-0.042548857784424854,-0.26799955368042205,-2.338246127140632,1.802247019779788,-1.303122840410527,0.767123733049683,0.7377036558658965,85.00001788138898,51.56279226386198,1.0351232867301048,11,-0.6800003051757777,-0.7150011062622035,0.009999275207523084,0.6349992752075231,2.9499988555908274,2,0.05126084099801265,-1.6315891622022265,23.8799991607666,-1.4800033569335795,23.979999542236328,-1.393444980864013,24.0,0.05126084099801265
583,2012-11-29,24.96999931335449,25.10000038146973,24.34000015258789,24.59000015258789,724100.0,0.0322446780519372,1.3749959021889608,0.5507229951431731,46.95945532327293,37.803752280201756,-1.45964440476396,-0.24745954631370992,-0.6162611027972531,-1.3605628921694795,9.449841304894978,0.9099998474121165,-0.31135524384442803,0.476499271392818,-1.6037769493258054,2.5567754921114414,-0.5636388389664937,1.5166373817521297,-2.379999160766598,92.61357663584887,57.23664152819704,1.040138110359311,11,-1.12499904632568,-1.4949998855590785,-0.884999275207516,-0.14499950408935192,1.5799999237060618,3,0.015618794862701124,-1.0594035098983818,24.190000534057614,-1.6315891622022265,23.8799991607666,-1.4800033569335795,23.979999542236328,0.015618794862701124
584,2012-11-30,24.479999542236328,25.09000015258789,24.34000015258789,24.920000076293945,581400.0,-0.01962353963126051,-1.0833353201567206,-1.1578986994865315,45.49917415896414,37.95725474134325,-0.8225624456598339,0.1136917260412531,-0.19817608488732574,-0.8418784442095202,9.167222668467371,0.75,-0.5361605606075628,0.07199954986572266,-1.8491690450551985,1.9931681447866438,-0.8885847475947379,1.0325838473261832,-1.8397993850708012,64.77268417020036,26.458344673278802,0.9605842974604598,11,-0.5699996948242188,-1.005000114440918,-1.1024999618530273,0.19999980926513672,2.4300003051757812,4,0.07516340633149388,1.3749959021889608,24.96999931335449,-1.0594035098983818,24.190000534057614,-1.6315891622022265,23.8799991607666,0.07516340633149388
585,2012-12-03,24.32999992370605,24.709999084472656,24.229999542236328,24.709999084472656,701800.0,-0.006127435512058632,1.5263189595892164,0.8636334080377388,42.85713838295101,37.56322761221642,-0.4642893419086924,0.1650411483078429,-0.11332321633851805,-0.6482870534999279,8.907767271255144,0.4799995422363281,-0.6722031411511473,-0.01000003814697692,-1.8339229472313079,1.813922870937354,-0.9219614926891424,0.9019614163951886,-1.6406037620544396,56.24997968023706,17.047096248267977,0.911961454542165,12,-0.42000007629394176,-0.855000495910641,-1.042500495910641,0.2599992752075231,3.9799995422363352,0,0.14385532309803906,-1.0833353201567206,24.479999542236328,1.3749959021889608,24.96999931335449,-1.0594035098983818,24.190000534057614,0.14385532309803906
586,2012-12-04,24.1299991607666,24.54999923706055,24.03000068664551,24.38999938964844,488000.0,-0.008220335535002565,-1.2608771369692393,0.6842126397261472,47.02702832738618,37.9883279145992,-0.18672955490468368,0.2444738931567194,0.03333777279124206,-0.40254086913714815,9.16497639294694,0.5199985504150391,-0.7655204628288885,-0.12550077438354634,-1.8121477897398428,1.5611462409727501,-0.9688242820616964,0.7178227332946037,-1.3923909147186286,44.886301445574915,0.6945878681504496,0.8433235076781488,12,-0.16499900817871094,0.06000041961669922,-1.2749996185302734,0.13500022888183594,3.8700008392333984,1,0.14753425184859847,1.5263189595892164,24.32999992370605,-1.0833353201567206,24.479999542236328,1.3749959021889608,24.96999931335449,0.14753425184859847
587,2012-12-05,24.489999771118164,24.520000457763672,24.0,24.29999923706055,545000.0,0.01491921354630188,3.1599719240423276,-0.7307706415287883,53.3213527716121,41.40327014155163,-0.40250450277362404,-0.22719896913865867,-0.3727281592356917,-0.7021032188415859,9.446925395148698,0.5200004577636719,-0.6424794788314969,0.29799985885620117,-1.2391554231359834,1.8351551408483857,-0.4705777821398911,1.0665774998522934,-1.7051436823617543,44.54541829007974,-4.13922189691786,0.7685776409960919,12,-0.26999950408935547,-0.005000114440917969,-1.5850000381469727,-0.22500038146972656,3.8800010681152344,2,0.11637404688058939,-1.2608771369692393,24.1299991607666,1.5263189595892164,24.32999992370605,-1.0833353201567206,24.479999542236328,0.11637404688058939
588,2012-12-06,24.0,24.489999771118164,23.85000038146973,24.479999542236328,803800.0,-0.0200081574396761,1.5599975585937358,-2.5263062791748703,60.24340543211099,44.30294449772363,0.21165144020224247,0.1599517947318958,0.073911648057301,-0.1564556720412824,10.192251069823053,0.639999389648434,-0.6009684989258908,-0.121499919891356,-1.5488607793903384,1.3058609396076264,-0.8351803496408472,0.5921805098581352,-1.168841025389323,12.096745662703539,-40.52750500002446,0.7136804297494918,12,0.2200002670288086,0.4849996566772461,-1.075000286102295,0.2649993896484375,4.290000915527344,3,0.1308333079020183,3.1599719240423276,24.489999771118164,-1.2608771369692393,24.1299991607666,1.5263189595892164,24.32999992370605,0.1308333079020183
589,2012-12-07,23.309999465942386,24.0,23.20000076293945,23.79999923706055,1073500.0,-0.02875002225240053,-1.2535279373956982,1.0208338300391802,55.827053786478984,46.9086747420938,0.8867316816570785,0.7281945398211995,0.7509706048793703,0.5859049101504255,11.13582627863238,0.7999992370605504,-0.5268809882961065,-0.7105004310607868,-2.0616399887295174,0.6406391266079439,-1.386070209895152,-0.034930652226421444,-0.4334636631945301,7.284690415499763,-49.40242579203718,0.6755697788343659,12,0.8400011062622035,1.1750001907348597,-0.459999561309818,0.9549999237060511,5.989999771118164,4,0.13899613236165198,1.5599975585937358,24.0,3.1599719240423276,24.489999771118164,-1.2608771369692393,24.1299991607666,0.13899613236165198
590,2012-12-10,23.81999969482422,23.88999938964844,23.25,23.25,354900.0,0.021879032199334958,-1.2456130957958123,-1.163265226682652,53.09380454831848,49.23806695066855,0.39297411639206103,0.12953761164942534,0.24787292119272308,0.13719075840583628,11.880802215606378,0.639999389648441,-0.31831929436733475,-0.14000015258789134,-1.4065245606629446,1.126524255487162,-0.7732623566254162,0.49326205144963353,-0.8989946005019256,45.925898715434585,-12.542407526110026,0.633262204037526,12,0.3300008773803711,0.5300006866455078,-0.3450002670288086,0.44499969482421875,6.159999847412109,0,0.12972292998220758,-1.2535279373956982,23.309999465942386,1.5599975585937358,24.0,3.1599719240423276,24.489999771118164,0.12972292998220758
591,2012-12-11,25.040000915527344,25.60000038146973,24.07999992370605,24.07999992370605,1738900.0,0.0512175162188695,-2.1666643487106447,1.6842131680743193,64.45183092665395,52.14224929530541,-0.7209971805862381,-1.1626759993523983,-1.0028099906569707,-1.0430278301626608,12.51391424246481,1.7800006866455114,-0.18953727253968466,1.0880010604858406,-0.1471779720306401,2.323180093002321,0.470411544227602,1.705590576744079,-2.075415915462102,76.6666852103368,14.305837458205275,0.6175895162582399,12,-0.6400003433227539,-0.6900005340576172,-1.5650014877319336,-0.7750015258789062,4.589998245239258,1,0.1305909916475807,-1.2456130957958123,23.81999969482422,-1.2535279373956982,23.309999465942386,1.5599975585937358,24.0,0.1305909916475807
592,2012-12-12,25.1200008392334,25.43000030517578,24.940000534057614,24.989999771118164,886100.0,0.0031948850152176966,-3.260876055263363,0.13541763938035026,64.62809557797995,54.10543154582842,-0.7322022462879403,-1.2550416509661062,-1.1015889181410898,-1.0996205643436952,12.810454975666886,0.4899997711181676,-0.03885606002366515,1.1350008964538567,-0.18937004597053786,2.4593718388782513,0.4728154252416594,1.797186367666054,-2.0499992239119784,80.00001589457437,14.412078513368755,0.6621854712121973,12,-0.7200002670288086,-0.8350009918212891,-1.6450014114379883,-0.8550014495849609,4.089998245239258,2,0.11464964428936275,-2.1666643487106447,25.040000915527344,-1.2456130957958123,23.81999969482422,-1.2535279373956982,23.309999465942386,0.11464964428936275
593,2012-12-13,24.989999771118164,25.309999465942386,24.809999465942386,24.959999084472656,759100.0,-0.005175201583281552,-2.0303037308904504,0.23077261656738754,58.95116605129145,55.600097311642564,-0.6694674080545546,-1.113616242319516,-0.9951660777690492,-0.9382680223747712,12.676289770287546,0.5,0.12936453002092207,0.961499881744384,-0.43663849505672303,2.359638258545491,0.2624306933438305,1.6605690701449376,-1.818798205150813,74.5833038621431,11.845730533950345,0.6990691884005534,12,-0.5899991989135742,-0.8049993515014648,-1.515000343322754,-0.7250003814697266,4.510000228881836,3,0.13525414562114646,-3.260876055263363,25.1200008392334,-2.1666643487106447,25.040000915527344,-1.2456130957958123,23.81999969482422,0.13525414562114646
594,2012-12-14,24.5,24.96999931335449,24.5,24.81999969482422,772700.0,-0.01960783415790479,-1.9374985098824373,-10.666412359336258,54.333334392970805,56.87523020164476,-0.19705461472619135,-0.5319648628152791,-0.5329902484755422,-0.41258193698964973,11.599164138864614,0.48999977111816406,0.2303191902536561,0.3960000991821282,-0.9270809698534528,1.7190811682177092,-0.2655404353356623,1.0575406336999187,-1.2316464814125538,53.191480727259666,-6.365420885790947,0.6615405345177912,12,-0.09999942779541016,-0.3149995803833008,-1.0250005722045898,-0.2350006103515625,5.0100002288818395,4,0.15469391491948348,-2.0303037308904504,24.989999771118164,-3.260876055263363,25.1200008392334,-2.1666643487106447,25.040000915527344,0.15469391491948348
595,2012-12-17,25.38999938964844,25.440000534057614,24.5,24.56999969482422,846100.0,0.03632650569993645,1.0434750158599924,-2.5625014901175516,61.11929014075332,58.441037069796664,-1.0291016586544401,-1.274668654874052,-1.4252487432398873,-1.2715764107191383,10.426107154976323,0.9400005340576136,0.2433768463089514,1.150999546051029,-0.11432608147532974,2.4163251735773876,0.5183367322878496,1.7836623598142083,-2.028379996545702,86.1841494357011,26.531318469115163,0.6326628137631785,12,-0.9899988174438512,-1.2949991226196325,-1.5574998855590856,-1.1250000000000036,4.70000076293945,0,0.15399763455710147,-1.9374985098824373,24.5,-2.0303037308904504,24.989999771118164,-3.260876055263363,25.1200008392334,0.15399763455710147
596,2012-12-18,25.989999771118164,26.20000076293945,25.38999938964844,25.420000076293945,1181500.0,0.023631366518044983,-1.5714285714285778,0.695121837754349,62.71185573120404,59.4844262875291,-1.494698011233595,-1.770101403281032,-2.020582750824971,-1.8343730386197876,9.97317470567326,0.8100013732910085,0.32200125583214856,1.626999950408937,0.1882853995974969,3.065714501220377,0.9076426750032169,2.346357225814657,-2.5388451384807453,87.64700602497521,29.911566412629583,0.7193572754057208,12,-1.2899990081787145,-1.5949993133544922,-1.892500400543213,-1.7250003814697266,4.510000228881836,1,0.15352057738577285,1.0434750158599924,25.38999938964844,-1.9374985098824373,24.5,-2.0303037308904504,24.989999771118164,0.15352057738577285
597,2012-12-19,25.85000038146973,26.20000076293945,25.559999465942386,25.90999984741211,600800.0,-0.0053866637507250514,1.0,-0.1052622773085561,56.8323038393374,59.10541499944314,-1.2756422478978742,-1.5065064941537578,-1.9009813110442728,-1.6670269053517295,9.258168205764347,0.6400012969970632,0.4359182857312227,1.359500503540044,-0.13350762482249579,2.852508631902584,0.6129964393587741,2.106004567721314,-2.233914981014191,79.41175150624413,25.01048661035557,0.7465040641812695,12,-1.1499996185302805,-1.4549999237060582,-1.6075010299682653,-1.5850009918212926,3.6599998474121094,2,0.1462281904648064,-1.5714285714285778,25.989999771118164,1.0434750158599924,25.38999938964844,-1.9374985098824373,24.5,0.1462281904648064
598,2012-12-20,26.059999465942386,26.07999992370605,25.5,25.739999771118164,759800.0,0.00812375556571343,2.2222163353537505,-5.333375719236157,62.82467105212236,59.88292802895907,-1.2993400194295965,-1.5842971916383881,-2.121299218939697,-1.8603155189144012,8.608997297908964,0.5799999237060511,0.5464658997981324,1.4339996337890675,-0.11407102571608263,2.9820702932942176,0.6599643040364924,2.2080349635416425,-2.2888791437378124,91.76463328434107,37.07764712114522,0.7740353297525754,12,-1.3349990844726598,-1.6649990081787145,-1.8175001144409215,-1.7950000762939489,3.9200000762939418,3,0.12087489190653966,1.0,25.85000038146973,-1.5714285714285778,25.989999771118164,1.0434750158599924,25.38999938964844,0.12087489190653966
599,2012-12-21,25.35000038146973,25.540000915527344,24.75,25.21999931335449,1099800.0,-0.027244785073789024,2.0980298293117117,0.4062537252938689,57.58928774165428,60.38242616155194,-0.30121079162175235,-0.8094760277464239,-1.4117062943918377,-1.126387939737441,8.195682669492397,1.3099994659423864,0.5772863673519133,0.6565005302429228,-0.8943674166588274,2.207368477144673,-0.11893344320795407,1.4319345036937996,-1.4331472328210637,50.00000000000031,-4.303830551857516,0.7754339734508751,12,-0.21000003814697976,-0.9549999237060582,-1.0875005722045934,-1.0850009918212926,4.64999961853027,4,0.16370806927339632,2.2222163353537505,26.059999465942386,1.0,25.85000038146973,-1.5714285714285778,25.989999771118164,0.16370806927339632
600,2012-12-24,25.399999618530273,25.76000022888184,25.1200008392334,25.1200008392334,257300.0,0.001972356461859892,-3.5714441416893985,2.1538190674607818,59.66514852933835,59.85057256185021,-0.1156828030175987,-0.7880411182945224,-1.4209193435374132,-1.1434624123784332,7.913571872756045,0.639999389648441,0.6127197963089301,0.6354997634887702,-0.907832128769428,2.1788316557469685,-0.13616618264033065,1.4071657096178711,-1.346157613024161,44.827536311952734,-10.22688291727686,0.7716659461290996,12,-0.049999237060546875,-1.0049991607666016,-1.4099998474121094,-1.135000228881836,5.360000610351566,0,0.16181105008179464,2.0980298293117117,25.35000038146973,2.2222163353537505,26.059999465942386,1.0,25.85000038146973,0.16181105008179464
601,2012-12-26,25.440000534057614,25.96999931335449,25.35000038146973,25.459999084472656,371400.0,0.001574839217641566,-5.200024795674258,-0.07142370572208354,57.60000610351561,59.06967373135417,-0.10390335946885898,-0.743286993563185,-1.4027093736260916,-1.1415091016159558,7.948022765712294,0.6199989318847585,0.7379983836051309,0.5975006103515597,-0.9149862084399665,2.109987429143086,-0.15874279904420163,1.353744019747321,-1.2573890031055015,47.586218689901976,-8.434102067277827,0.756243409395763,12,-0.09000015258788707,-0.9800004959106445,-1.5600008964538539,-1.1750011444091761,3.9099998474121165,2,0.18278300003591297,-3.5714441416893985,25.399999618530273,2.0980298293117117,25.35000038146973,2.2222163353537505,26.059999465942386,0.18278300003591297
602,2012-12-27,25.43000030517578,25.61000061035156,25.059999465942386,25.61000061035156,597300.0,-0.0003930907496815239,5.111113465858679,9.000667620408333,62.39168277059395,59.451953366832235,-0.05062955317349349,-0.6699759540032844,-1.3095581647580943,-1.0810436201928546,7.556665179191713,0.5500011444091726,0.8604090122858707,0.5255003929138198,-0.9759865237232148,2.0269873095508544,-0.22524306540469752,1.276243851232337,-1.1263454203044283,51.12784542731079,-10.01689491559263,0.7507434583185164,12,-0.07999992370605469,-0.9700002670288121,-1.6000003814697266,-1.1650009155273438,4.3899993896484375,3,0.19937080747074631,-5.200024795674258,25.440000534057614,-3.5714441416893985,25.399999618530273,2.0980298293117117,25.35000038146973,0.19937080747074631
603,2012-12-28,25.36000061035156,25.75,25.1299991607666,25.239999771118164,370500.0,-0.002752642311607656,-2.6470416640955015,-0.6666701987877695,69.90292520637328,61.181907901654725,0.08646716384778586,-0.6000237774102786,-1.1870997088462154,-0.9724487459686806,7.9520915276845185,0.6200008392333984,0.8088167050994279,0.43600063323974325,-1.0791359579824231,1.9511372244619096,-0.32156766237133994,1.1935689288508264,-0.9425649727961201,50.000078170069784,-17.215786480484866,0.7575682956110827,12,-0.010000228881832385,-0.8450002670288086,-1.5300006866455043,-1.0950012207031214,5.090000152587891,4,0.16364351414235823,5.111113465858679,25.43000030517578,-5.200024795674258,25.440000534057614,-3.5714441416893985,25.399999618530273,0.16364351414235823
604,2012-12-31,26.31999969482422,26.5,25.29999923706055,25.5,791600.0,0.03785485257759835,1.033899072188272,6.833283000874397,72.32143465353687,62.42659062529735,-0.6573417784661117,-1.491580886032775,-2.0981997469414218,-1.8966604273841021,8.636755739339186,1.2000007629394496,0.7738570744913211,1.3039997100830085,-0.3173501839960835,2.9253496041621005,0.49332476304346073,2.1146746571225563,-1.7956101497457375,87.49998344316033,16.864411863029886,0.8106749470395468,12,-0.6949996948242188,-1.4699993133544922,-2.6075000762939453,-2.0550003051757812,4.159999847412109,0,0.1390577465748164,-2.6470416640955015,25.36000061035156,5.111113465858679,25.43000030517578,-5.200024795674258,25.440000534057614,0.1390577465748164
605,2013-01-02,27.82999992370605,28.0,27.0,27.10000038146973,1988600.0,0.057370830030015973,-1.1505369287185083,0.8902436755086953,73.68421223067595,63.64574134746089,-1.9945809158160586,-2.873237907730765,-3.5330093087659087,-3.3842430320199135,9.668789377496973,1.6800003051757812,0.840485228187422,2.63899993896484,0.6221142157116155,4.655885662218065,1.6305570773382279,3.6474428005914525,-3.1475615422338485,94.2176855301681,23.33934204236718,1.0084428616266132,1,-1.4549999237060511,-2.2299995422363246,-4.117500305175778,-3.5650005340576136,4.129999160766605,2,0.07797341294440696,1.033899072188272,26.31999969482422,-2.6470416640955015,25.36000061035156,5.111113465858679,25.43000030517578,0.07797341294440696
606,2013-01-03,27.690000534057614,28.06999969482422,27.5,27.54999923706055,1502800.0,-0.005030520662315352,-3.750001986823387,0.19178271888798107,71.59664716789038,65.28622393952233,-1.7747061023763813,-2.5854127315723865,-3.3182181751177104,-3.2152272904904926,10.57091932352039,0.5699996948242188,0.9849083344640945,2.3210004806518505,0.08221398575333083,4.55978697555037,1.2016072332025907,3.4403937281011103,-2.6758059907326306,87.3754441238774,16.921789102593493,1.1193932474492598,1,-1.2800006866455043,-2.0550003051757777,-4.057500839233395,-3.425001144409176,4.420000076293942,3,0.11087033714745687,-1.1505369287185083,27.82999992370605,1.033899072188272,26.31999969482422,-2.6470416640955015,25.36000061035156,0.11087033714745687
607,2013-01-04,27.34000015258789,27.78000068664551,27.03000068664551,27.59000015258789,939300.0,-0.012639955750063492,1.3809483442425148,-1.7856977425376583,69.0437747596106,65.97723546257659,-1.3311018881162546,-2.119624126949386,-2.8640354449196437,-2.836673841868759,11.278146615389991,0.75,1.006439401722897,1.8285000801086433,-0.5340969919047822,4.191097152122069,0.6472015441019323,3.0097986161153543,-1.9591089910829993,75.17008810781319,5.022396223926023,1.1812985360067119,1,-0.9300003051757812,-1.7049999237060547,-3.762500286102295,-3.075000762939453,5.229999542236328,4,0.07351866194819978,-3.750001986823387,27.690000534057614,-1.1505369287185083,27.82999992370605,1.033899072188272,26.31999969482422,0.07351866194819978
608,2013-01-07,27.13999938964844,27.53000068664551,26.88999938964844,27.15999984741211,1030400.0,-0.0073153168186986806,-1.4615412830576575,0.08000183105467329,72.44898488782329,67.62831292326203,-1.0748212643017752,-1.7626952538992917,-2.5442317712875777,-2.6174557298664247,11.802294031259875,0.6400012969970703,0.9648703012282773,1.4714993476867697,-0.8854949979655835,3.828493693339123,0.2930021748605931,2.6499965205129463,-1.4364152041452307,66.42598731096948,-5.624210066390702,1.178497172826177,1,-0.5749998092651403,-1.5049991607666051,-3.647499561309818,-2.8750000000000036,5.650001525878903,0,0.09874725001644502,1.3809483442425148,27.34000015258789,-3.750001986823387,27.690000534057614,-1.1505369287185083,27.82999992370605,0.09874725001644502
609,2013-01-08,26.54999923706055,27.479999542236328,26.51000022888184,27.229999542236328,771500.0,-0.021739136545925075,-1.552635409503651,33.99923707801464,60.39426756077372,67.70932614897707,-0.3315683431756469,-0.9671005315077785,-1.8678286630152314,-2.007162814532826,11.537992290349466,0.9699993133544886,0.9787940606724916,0.7194992065429737,-1.3870265977069351,2.8260250107928826,-0.3337636955819825,1.77276210866793,-0.5624451904388188,2.5640398636000787,-64.90176037871987,1.0532629021249544,1,0.015000343322750354,-0.9149990081787145,-2.889999389648441,-2.284999847412113,6.100002288818356,1,0.14689271706023166,-1.4615412830576575,27.13999938964844,1.3809483442425148,27.34000015258789,-3.750001986823387,27.690000534057614,0.14689271706023166
610,2013-01-09,26.90999984741211,26.989999771118164,26.479999542236328,26.60000038146973,1197200.0,0.013559345412298196,1.17021691049652,-0.4558813629682791,58.61423575479779,67.82201833245287,-0.5083036788016813,-1.1423030795560791,-2.0809795334887333,-2.3533532100867305,11.246354052014896,0.5100002288818359,0.9445353089048396,0.9249998092651381,-1.006658615730199,2.8566582342604754,-0.04082940323253226,1.8908290217628085,-0.6725523230060801,27.04404175533638,-36.30464352462511,0.9658292124976694,1,-0.3450002670288086,-1.2749996185302734,-3.2175002098083496,-3.1700000762939453,5.340000152587891,2,0.13266442642390208,-1.552635409503651,26.54999923706055,-1.4615412830576575,27.13999938964844,1.3809483442425148,27.34000015258789,0.13266442642390208
611,2013-01-10,28.309999465942386,28.51000022888184,27.170000076293945,27.209999084472656,2823800.0,0.052025255535812054,-1.2711897830630505,3.5483944403768466,68.63636100916109,68.51587147007143,-1.6297685496242664,-2.4082330770376252,-3.397362631533433,-3.7387660292428926,12.145872608796482,1.6000003814697301,1.0398829397175575,2.1614995002746618,0.024031753121267485,4.298967247428056,1.0927656266979646,3.230233373851359,-1.8526456810861731,90.14774900052149,27.639957441685034,1.0687338735766974,1,-1.4899997711181676,-2.454998970031742,-4.617499828338627,-4.569999694824222,4.39999961853027,3,0.12892969577485536,1.17021691049652,26.90999984741211,-1.552635409503651,26.54999923706055,-1.4615412830576575,27.13999938964844,0.12892969577485536
612,2013-01-11,28.0,29.0,27.65999984741211,28.25,2932500.0,-0.010950175619583558,-1.8817198126286947,-0.22727264845669468,64.47761839868662,67.91305960255069,-1.024627383249232,-1.9725417307908195,-3.0227109947861805,-3.4274903188877275,13.206003879415674,1.3400001525878906,1.1233281826904324,1.7075000762939467,-0.5241937304640842,3.9391938830519777,0.5916531729149312,2.823346979672962,-1.5200004577636719,60.31746752588165,1.4480737369022592,1.1158469033790155,1,-0.8500003814697266,-1.8999996185302734,-3.9225001335144043,-4.390000343322754,3.520000457763672,4,0.14678573608398415,-1.2711897830630505,28.309999465942386,1.17021691049652,26.90999984741211,-1.552635409503651,26.54999923706055,0.14678573608398415
613,2013-01-14,28.3700008392334,28.51000022888184,27.75,28.09000015258789,1739900.0,0.013214315686907119,1.714289120268642,-1.1200027465820312,73.74213968508359,68.070915717167,-1.0311999500863926,-2.188545808187591,-3.3301643271133266,-3.7988405830827006,14.470468409618631,0.7600002288818395,1.248671002086386,1.9085008621215813,-0.41779979135935363,4.234801515602516,0.7453505353811138,3.071651188862049,-1.486801223754881,75.00003784421203,14.388730427061446,1.163150326740468,1,-0.6300010681152344,-2.270000457763672,-4.017500877380371,-4.850001335144043,2.6499996185302734,0,0.14804366342430852,-1.8817198126286947,28.0,-1.2711897830630505,28.309999465942386,1.17021691049652,26.90999984741211,0.14804366342430852
614,2013-01-15,28.290000915527344,28.51000022888184,28.06999969482422,28.35000038146973,855800.0,-0.002819877382429281,1.3157973989730165,-0.21428328144904915,72.61346408767716,67.95194370127825,-0.7178585135384239,-1.9078675276762382,-3.2494761060657886,-3.7034244297636683,16.151749046611407,0.44000053405762074,1.3613043063325243,1.6390008926391602,-0.631319425309254,3.9093212105875743,0.5038407336649513,2.774161051613369,-1.0681132385253882,71.82543827381953,8.836820830763251,1.135160158974207,1,-0.5500011444091797,-2.190000534057617,-3.9375009536743164,-4.770001411437988,3.2599983215332067,1,0.15906680291162933,1.714289120268642,28.3700008392334,-1.8817198126286947,28.0,-1.2711897830630505,28.309999465942386,0.15906680291162933
615,2013-01-16,29.29999923706055,29.809999465942386,28.29999923706055,28.32999992370605,4426800.0,0.03570160087831087,-1.9320373247509077,-16.166799122610982,76.22282189688451,68.46596311561092,-1.673382930678212,-2.7509624417234093,-4.230916709768941,-4.681438606387847,17.71102522712461,1.5199985504150426,1.4860122987505946,2.45349922180176,-0.023589580687811917,4.930588024291332,1.2149548205569722,3.6920436230465477,-1.793613588378907,80.6818050458053,15.094482676096732,1.238544401244786,1,-1.154999732971195,-2.769999504089359,-4.9824991226196325,-5.82499980926514,2.140001296997063,2,0.11433455208357324,1.3157973989730165,28.290000915527344,1.714289120268642,28.3700008392334,-1.8817198126286947,28.0,0.11433455208357324
616,2013-01-17,29.979999542236328,30.07999992370605,29.0,29.34000015258789,3883500.0,0.02320820214615127,1.5714279226706642,0.6597936522605982,78.33125733961167,69.49790562449994,-2.228764390386207,-3.2851465424021598,-4.878059738567288,-5.316074618798048,18.689863651937884,1.0799999237060511,1.5475102867268795,2.933999538421631,0.1266755025273767,5.741323574315885,1.5303375204745038,4.337661556368758,-2.058963406447752,95.86775296210459,27.276105853737562,1.4036620179471277,1,-1.6999998092651367,-2.899999618530277,-5.72999906539917,-6.505000114440918,1.3800010681152308,3,0.07571716118826677,-1.9320373247509077,29.29999923706055,1.3157973989730165,28.290000915527344,1.714289120268642,28.3700008392334,0.07571716118826677
617,2013-01-18,29.6299991607666,29.959999084472656,29.290000915527344,29.959999084472656,1623800.0,-0.011674462535485985,3.060595902089414,-0.5156253725293851,75.691930353998,69.85823289851935,-1.6983683538920147,-2.779968637190578,-4.496657411821847,-4.922124957304817,19.72159972152467,0.6899986267089844,1.4787707122852574,2.39499921798706,-0.5774104428003213,5.367408878774441,0.9087943875933675,3.881204048380752,-1.3299999237060511,80.68666190238808,9.340820423801034,1.4862048303936908,1,-1.3499994277954102,-2.339999198913574,-5.254998683929443,-6.154999732971191,2.6700000762939524,4,0.10394870101057285,1.5714279226706642,29.979999542236328,-1.9320373247509077,29.29999923706055,1.3157973989730165,28.290000915527344,0.10394870101057285
618,2013-01-22,29.209999084472656,29.899999618530273,29.15999984741211,29.8799991607666,1146100.0,-0.014174825791087864,1.0845034856075972,2.030303730890385,68.59716357391457,70.76966578886834,-1.0659564823988603,-2.226007083736249,-4.038205103064811,-4.460491049454234,20.817940195670623,0.7399997711181641,1.4259841448623298,1.8174991607666016,-1.2257387882852484,4.8607371098184515,0.2958801862406766,3.3391181352925265,-0.553999710083005,56.71638108631568,-12.06615250474718,1.5216189745259245,1,-0.9299993515014648,-1.919999122619629,-4.867498874664307,-5.734999656677246,3.1100006103515625,1,0.0790825554841923,3.060595902089414,29.6299991607666,1.5714279226706642,29.979999542236328,-1.9320373247509077,29.29999923706055,0.0790825554841923
619,2013-01-23,29.5,29.670000076293945,29.309999465942386,29.32999992370605,2899600.0,0.009928138466854808,-2.4285610484919213,-0.25373142826235395,62.74808995811699,71.22898292257045,-0.998495907407893,-2.307464121424765,-4.283012117189678,-4.7190438291931045,22.882269033395197,0.46000099182128906,1.4253983018004668,1.9000000953674316,-1.1227135379851028,4.922713728719966,0.3886432786911662,3.411356912043697,-0.5592005157470687,67.41574719282329,1.7741433270574163,1.5113568166762665,1,-0.875,-2.2100000381469727,-5.2074995040893555,-6.02500057220459,2.6899986267089844,2,0.0515254392462261,1.0845034856075972,29.209999084472656,3.060595902089414,29.6299991607666,1.5714279226706642,29.979999542236328,0.0515254392462261
620,2013-01-24,29.51000022888184,29.920000076293945,29.239999771118164,29.6200008392334,1619000.0,0.00033899080955390737,-1.0923037196145404,-0.6470621234390258,64.17444807230103,70.73321481847489,-0.6715180912966296,-2.101511443266265,-4.237099089056873,-4.686201162611805,24.88418018330215,0.6800003051757812,1.4316447424125123,1.7045002937316944,-1.2464418875810068,4.655442475044396,0.22902920307534202,3.179971384388047,-0.3500003814697301,47.222246750884835,-15.022853829515256,1.4754710906563513,1,-0.6400003433227575,-2.220000267028812,-5.217499732971195,-6.035000801086429,2.25,3,0.06912907463084794,-2.4285610484919213,29.5,1.0845034856075972,29.209999084472656,3.060595902089414,29.6299991607666,0.06912907463084794
621,2013-01-25,30.09000015258789,30.270000457763672,29.57999992370605,29.70000076293945,2469300.0,0.019654351718316754,-1.1904741721212575,-3.5454293244556885,70.67668698494428,71.42200021694796,-1.0867558960475883,-2.4404040138670346,-4.758773744770682,-5.214600762480103,26.85186270492862,0.7600002288818324,1.6051497947597646,2.0520002365112298,-0.846475328412243,4.950475801434703,0.6027624540494934,3.501238018972966,-0.8500003814697266,83.78376520723074,22.21631158135989,1.449237782461737,1,-1.0799999237060547,-2.5799999237060547,-5.842499732971191,-6.6150007247924805,2.3899993896484375,4,0.04486541623874385,-1.0923037196145404,29.51000022888184,-2.4285610484919213,29.5,1.0845034856075972,29.209999084472656,0.04486541623874385
622,2013-01-28,30.5,30.6200008392334,30.1200008392334,30.149999618530273,3074700.0,0.013625784158623366,-1.43903664453821,0.897438280057897,74.48979818807453,71.50507338394698,-1.2346766375172962,-2.5835573764522266,-5.080625433740998,-5.559074959118412,29.35146314119847,0.5300006866455078,1.8010891773657391,2.208500099182128,-0.6154594371941968,5.032459635558453,0.7965203309939675,3.620479867370289,-1.260000228881836,91.78077001963523,29.554419966219477,1.4119797681881623,1,-1.1549997329711914,-2.814999580383301,-5.9524993896484375,-7.02500057220459,1.6899986267089844,0,0.028196741323001984,-1.1904741721212575,30.09000015258789,-1.0923037196145404,29.51000022888184,-2.4285610484919213,29.5,0.028196741323001984
623,2013-01-29,29.51000022888184,30.53000068664551,29.420000076293945,30.1299991607666,2344600.0,-0.03245900888912001,-1.775004172329122,-1.771423588972257,70.38568111916699,71.2575419430014,-0.07371391095507818,-1.3351633619779868,-4.00120312733868,-4.516624682612015,31.441244075515662,1.110000610351566,1.7884960381369872,1.011000347137454,-1.498349770762804,3.520350465037712,-0.24367471181267675,2.2656754060875848,1.110000610351559,19.565235419160526,-48.1339551119098,1.2546750589501297,1,-0.050000190734866834,-1.8249998092651403,-4.962499618530277,-6.035000801086429,2.5199985504150355,1,0.09454418795456676,-1.43903664453821,30.5,-1.1904741721212575,30.09000015258789,-1.0923037196145404,29.51000022888184,0.09454418795456676
624,2013-01-30,29.979999542236328,30.459999084472656,29.40999984741211,29.559999465942386,2357200.0,0.01592678108129908,-1.9166673289411291,-0.6774206449310566,70.82768073101411,70.65808181346024,-0.3115380584763834,-1.5988811471495694,-4.338045888084469,-4.9251597963239675,32.87112661332397,1.0499992370605469,1.8519835284232755,1.2979996681213386,-1.0722332230833267,3.668232559326004,0.11288322251900595,2.4831161137236712,0.6400012969970703,53.62313031603914,-18.424759964286395,1.1851164456023333,1,-0.1699991226196289,-2.294999122619629,-5.419999122619629,-6.505000114440918,1.4500007629394531,2,0.07805204097122354,-1.775004172329122,29.51000022888184,-1.43903664453821,30.5,-1.1904741721212575,30.09000015258789,0.07805204097122354
625,2013-01-31,30.0,30.70000076293945,28.399999618530273,30.32999992370605,4760900.0,0.0006671266867597225,3.2990611224106217,-0.7857139613353237,64.10684973817737,69.07759207996754,-0.24786707508744854,-1.5262254962864006,-4.212240634776933,-4.887266893528789,32.677738240256005,2.300001144409176,1.8318022226152983,1.2095001220703132,-1.1949385016720946,3.613938745812721,0.007280810199109311,2.411719433941517,-0.5900001525878906,69.56519936344355,-0.18520042965673156,1.2022193118712043,1,-0.4499998092651367,-2.119999885559082,-5.232499599456787,-6.52500057220459,1.5900001525878906,3,0.07299995422363281,-1.9166673289411291,29.979999542236328,-1.775004172329122,29.51000022888184,-1.43903664453821,30.5,0.07299995422363281
626,2013-02-01,30.76000022888184,31.28000068664551,30.25,30.29999923706055,1999100.0,0.02533334096272788,-2.6785773890415565,-1.3939427217293447,71.42857142857147,68.60388553269792,-0.9896621591743902,-2.1549202844649926,-4.8410327710826415,-5.604165913527261,32.59114876656728,1.2800006866455114,1.8543343258501075,1.8160003662109396,-0.6827522540972986,4.314752986519178,0.5666240560568205,3.0653766763650587,-2.360000610351566,81.94443524620023,10.54639989949338,1.2493763101541198,2,-0.9200000762939489,-2.5900001525878906,-5.88749980926514,-7.285000801086429,0.5599994659423793,4,0.032509752683976156,3.2990611224106217,30.0,-1.9166673289411291,29.979999542236328,-1.775004172329122,29.51000022888184,0.032509752683976156
627,2013-02-04,29.35000038146973,30.399999618530273,29.35000038146973,30.32999992370605,10692600.0,-0.04583874632381191,-1.1428565867785727,-2.130429193981069,56.55079948001799,67.26540063337609,0.42068223370285907,-0.6183167628021842,-3.306733930469999,-4.164414873717327,32.73528491424765,1.4099998474121094,1.7119344986515088,0.3055005073547399,-2.080771565562408,2.6917725802718877,-0.8876355291038358,1.4986365438133156,-0.9500007629394567,32.986125368389764,-36.38834607655318,1.1931360364585744,2,0.4899997711181605,-1.1800003051757812,-4.4450001716613805,-5.87500095367432,1.879999160766598,0,0.10664392231976727,-2.6785773890415565,30.76000022888184,3.2990611224106217,30.0,-1.9166673289411291,29.979999542236328,0.10664392231976727
628,2013-02-05,29.81999969482422,30.04999923706055,29.51000022888184,29.790000915527344,3938100.0,0.016013605016892196,1.2040871934604584,-0.030611013581107342,59.72045099712905,66.92899630437742,0.05175358308216005,-0.9246498955100577,-3.6460219745130615,-4.581349645427437,33.0643877444755,0.6999988555908203,1.4802231780082735,0.6414998054504402,-1.590471531057883,2.8734711419587633,-0.4744858628037214,1.7574854737046017,-1.304800033569336,49.30553991854028,-18.94268089983496,1.115985668254162,2,0.020000457763671875,-1.614999771118164,-4.914999485015869,-6.345000267028809,1.720001220703125,1,0.07947682616160856,-1.1428565867785727,29.35000038146973,-2.6785773890415565,30.76000022888184,3.2990611224106217,30.0,0.07947682616160856
629,2013-02-06,30.45000076293945,30.45000076293945,29.63999938964844,29.76000022888184,3758300.0,0.021126796598343933,1.347828250299236,23.000953713122854,57.67691100247061,66.20704774106292,-0.47977140743851265,-1.3149077401229938,-4.1562507590620115,-5.171967244683149,34.00922411660469,0.8100013732910085,1.2996734303208832,1.0765007972717235,-0.8489658950504229,3.00196748959387,0.11376745111065034,2.0392341434327967,-1.8242090606689416,71.1805688930095,4.3190112935090355,0.9627333461610731,2,-0.610000610351559,-2.1600008010864187,-5.517500400543209,-6.975001335144039,0.7599983215332067,2,0.05188827509917293,1.2040871934604584,29.81999969482422,-1.1428565867785727,29.35000038146973,-2.6785773890415565,30.76000022888184,0.05188827509917293
630,2013-02-07,30.479999542236328,30.520000457763672,29.79999923706055,30.45000076293945,2353200.0,0.0009851815614201342,12.090858648911018,0.043476458083978625,53.654970678698206,64.31574592925782,-0.3997431631921664,-1.1212235362519039,-4.063014448148863,-5.167437117930007,35.064039470318384,0.7200012207031214,1.2361650128853334,0.927999591827394,-0.6699278822957417,2.5259270659505297,0.12903585476582435,1.7269633288889636,-1.748039480590819,58.54917005640989,-4.45148901976161,0.7989637370615679,2,-0.6399993896484375,-1.5999994277954102,-5.242499351501465,-6.944999694824219,-0.7600002288818395,3,0.031168004501543,1.347828250299236,30.45000076293945,1.2040871934604584,29.81999969482422,-1.1428565867785727,29.35000038146973,0.031168004501543
631,2013-02-08,31.959999084472656,32.11999893188477,30.559999465942386,30.61000061035156,5382600.0,0.04855641615694517,-1.1517222691386046,45.00178026449123,64.617315711696,63.21880343188242,-1.7730421223767223,-2.438791812328823,-5.396816531180754,-6.626624437108816,35.39034068158536,1.6399993896484446,1.2685147672017507,2.225499153137207,0.40640233993153885,4.044595966342875,1.315950746534373,3.135047559740041,-3.126117397827148,94.22382920062745,32.07811879711207,0.9095484066028341,2,-1.6999998092651332,-2.659999847412106,-5.972498893737793,-7.674999237060547,-2.279998779296875,4,-0.011576938125274383,12.090858648911018,30.479999542236328,1.347828250299236,30.45000076293945,1.2040871934604584,29.81999969482422,-0.011576938125274383
632,2013-02-11,32.110000610351555,32.34999847412109,31.309999465942386,31.479999542236328,2964000.0,0.004693414586228073,-1.1443251533742427,0.46666798532893383,68.83117687362304,63.04608073793309,-1.8669810081219396,-2.3875033868247364,-5.405857091926137,-6.758562310614661,35.46478545139525,1.0399990081787003,1.3044889346703208,2.1700006484985295,0.2501214862665222,4.089879810730537,1.2100610673825258,3.129940229614533,-3.0789518889916927,91.5493657726076,27.530616962901917,0.9599395811160037,2,-1.7350015640258754,-2.695001602172848,-6.087500572204583,-7.790000915527337,-2.159999847412106,0,-0.02460295548149749,-1.1517222691386046,31.959999084472656,12.090858648911018,30.479999542236328,1.347828250299236,30.45000076293945,-0.02460295548149749
633,2013-02-12,32.56999969482422,32.830001831054695,31.81999969482422,32.0,2328900.0,0.014325726431919428,-1.1720468920482199,0.9047598864069953,69.50444797639251,62.89905487630847,-2.064361548432501,-2.6527222816839284,-5.741789211076782,-7.194446042785685,35.64736152940311,1.0100021362304759,1.2584435317594327,2.4199997901916497,0.31345870812698706,4.526540872256312,1.3667292491593201,3.473270331223979,-3.273434993243459,91.8494690519466,27.09300898792125,1.0532705410323304,2,-1.9549989700317347,-2.9149990081787074,-6.547499656677246,-8.25,-3.0699996948242188,1,-0.04114216042810814,-1.1443251533742427,32.110000610351555,-1.1517222691386046,31.959999084472656,12.090858648911018,30.479999542236328,-0.04114216042810814
634,2013-02-13,32.790000915527344,32.959999084472656,32.279998779296875,32.549999237060554,2638300.0,0.00675471976556663,1.344836658050683,0.4210558016891632,70.29703414366537,63.58685314358492,-2.0605331873636317,-2.6544017038836927,-5.816812467029759,-7.39136253236104,35.8674629489387,0.6800003051757812,1.1522853155734865,2.415001010894777,0.18715300901270382,4.642849012776853,1.3010770099537403,3.5289250118358133,-3.1400925009991916,94.62031084955484,26.503867497452717,1.113924000941038,2,-1.6350011825561523,-3.0700016021728516,-6.690001010894775,-8.470001220703125,-2.8700008392333984,2,-0.03812137740466104,-1.1720468920482199,32.56999969482422,-1.1443251533742427,32.110000610351555,-1.1517222691386046,31.959999084472656,-0.03812137740466104
635,2013-02-14,32.650001525878906,32.880001068115234,32.419998168945305,32.61999893188477,1096300.0,-0.00426957565536823,-1.1395278692014563,0.12500993403796185,66.75393702753175,63.06744932124717,-1.6819778399196608,-2.372183414165306,-5.525637110331729,-7.223908332879532,35.29788517214517,0.460002899169929,1.1483692612269465,2.10750150680542,-0.2781833046091009,4.493186318219937,0.9146591010981595,3.3003439125126803,-2.6028822309574124,87.08343300556069,20.083427159643023,1.192842405707259,2,-1.4950017929077148,-2.930002212524414,-6.550001621246338,-8.330001831054688,-2.730001449584961,3,-0.04410420747652588,1.344836658050683,32.790000915527344,-1.1720468920482199,32.56999969482422,-1.1443251533742427,32.110000610351555,-0.04410420747652588
636,2013-02-15,32.25,32.740001678466804,31.85000038146973,32.639999389648445,1449300.0,-0.012251194707046498,2.0169332626433127,-12.998855689768096,61.46788830287993,63.61379252378738,-1.1715990542733863,-1.8903170377312684,-4.96954314031376,-6.790835035797308,34.27963653396677,0.8900012969970739,1.1027625345663097,1.5939999580383315,-0.8928535342169468,4.08085345029361,0.35057321191069235,2.8374267041659706,-1.8533351303323684,56.96974250787494,-6.610810591456129,1.2434267461276396,2,-1.015000343322754,-2.185000419616699,-6.150000095367432,-7.930000305175781,-2.39999961853027,4,-0.07844963369443447,-1.1395278692014563,32.650001525878906,1.344836658050683,32.790000915527344,-1.1720468920482199,32.56999969482422,-0.07844963369443447
637,2013-02-19,32.709999084472656,32.990001678466804,32.15999984741211,32.259998321533196,1958400.0,0.014263537503028001,-1.5538607806658944,-1.1538499158809001,72.53520199761176,65.03765374606324,-1.2347019149618248,-2.22164403753586,-5.276491934308421,-7.21267597928928,33.269890453037924,0.8300018310546946,1.1626809441885726,1.8999990463256822,-0.6983002220682195,4.498298314719587,0.6008494121287313,3.199148680522633,-2.0057341090284204,76.06819493395975,6.634142099865144,1.299149634196952,2,-1.394998550415032,-2.3849983215331996,-6.372498989105225,-8.169999122619629,-2.8499984741210973,1,-0.09263218783565197,2.0169332626433127,32.25,-1.1395278692014563,32.650001525878906,1.344836658050683,32.790000915527344,-0.09263218783565197
638,2013-02-20,31.520000457763672,32.77000045776367,31.45000076293945,32.709999084472656,1672900.0,-0.03638027086567153,1.0152645970257095,-2.6444369092527027,59.84655355259551,65.27872514052156,0.2478673405943077,-0.895632125691602,-3.928318765731717,-5.986421149284215,32.083903872327255,1.3199996948242223,1.0778287614661721,0.5945003509521491,-1.9079320613225548,3.0969327632268566,-0.6567158551852046,1.8457165570895029,-0.4957323438962753,4.545432026594073,-64.12549726044088,1.2512162061373537,2,-0.1249999999999929,-1.1499996185302699,-4.895000457763672,-6.020000457763672,-1.2299995422363281,2,-0.04980963426469487,-1.5538607806658944,32.709999084472656,2.0169332626433127,32.25,-1.1395278692014563,32.650001525878906,-0.04980963426469487
639,2013-02-21,31.020000457763672,31.6200008392334,30.649999618530273,31.57999992370605,2331000.0,-0.01586294393205967,2.031247671698282,0.4705883295773986,56.14458163567799,65.55534858018599,0.9356145904663862,-0.2908297913238762,-3.2504488683687853,-5.433224430981813,30.520608831251796,0.970001220703125,1.2061285113317624,0.018500328063964844,-2.39229371399135,2.4292943701192797,-1.1868966929636926,1.2238973490916223,1.970001220703132,15.811987757114803,-50.56694686552369,1.2053970210276572,2,0.7550001144409251,-0.4899997711181605,-4.100000381469727,-5.225000381469727,-2.159999847412113,3,-0.049000658779269846,1.0152645970257095,31.520000457763672,-1.5538607806658944,32.709999084472656,2.0169332626433127,32.25,-0.049000658779269846
640,2013-02-22,31.54999923706055,31.79999923706055,30.95000076293945,30.95000076293945,1576000.0,0.01708571152403815,-1.8333354526149717,-1.071426868437116,54.89466682013697,64.47505425890165,0.6407372694376683,-0.6958367185928793,-3.6091931733515636,-5.899378957374072,28.76971527880051,0.8499984741211009,1.295124850117542,0.44649915695190856,-1.8693436295816248,2.762341943485442,-0.7114222363148563,1.6044205502186735,1.3932024002075245,38.46148830119783,-24.876608781274975,1.1579213932667658,2,0.2700014114379883,-0.9049987792968714,-4.629999160766605,-5.754999160766605,-3.129999160766605,4,-0.051664000005803734,2.031247671698282,31.020000457763672,1.0152645970257095,31.520000457763672,-1.5538607806658944,32.709999084472656,-0.051664000005803734
641,2013-02-25,31.440000534057614,32.240001678466804,31.440000534057614,31.809999465942386,3137100.0,-0.0034864882935947694,-3.324342993824271,-0.6166664547385063,65.43575471878842,64.09778513058669,0.7478629177605178,-0.505427194383735,-3.3650175973907714,-5.751234598281776,26.841405254836914,0.8000011444091903,1.371630944078234,0.2690004348754833,-2.000698478968051,2.5386993487190175,-0.8658490220462873,1.4038498917972504,1.4573370628357019,33.76069316574738,-32.03631380238172,1.134849456921768,2,0.3800001144409251,-0.7449998855590749,-4.10250091552734,-5.240000724792477,-3.9400005340576136,0,-0.048346069718323226,-1.8333354526149717,31.54999923706055,2.031247671698282,31.020000457763672,1.0152645970257095,31.520000457763672,-0.048346069718323226
642,2013-02-26,31.36000061035156,31.729999542236328,30.70000076293945,31.68000030517578,1916500.0,-0.00254452679221151,3.9047774750227235,0.8648665367603777,62.068977887900424,63.2716217874209,0.7937595775273714,-0.37702496774306127,-3.1515830016011783,-5.627418768619716,24.325689308538085,1.0299987792968786,1.4971327483682373,0.14600048065185334,-2.102661461377192,2.394662422680895,-0.9783304903626693,1.270331451666376,1.4923902269744964,33.490599564008896,-32.97174973591226,1.124330971014521,2,0.46000003814697976,-0.6649999618530202,-3.680000782012936,-5.025000572204586,-3.1599998474121094,1,-0.048150516565468315,-3.324342993824271,31.440000534057614,-1.8333354526149717,31.54999923706055,2.031247671698282,31.020000457763672,-0.048150516565468315
643,2013-02-27,32.299999237060554,32.52000045776367,31.54999923706055,31.56999969482422,1614300.0,0.02997444542136618,-1.5194821923101602,-2.281250745058767,63.826606194069626,62.55268534857693,-0.21072646253217897,-1.156585513714056,-3.9402819919978853,-6.519127661305628,23.02720192307438,1.159999847412113,1.4276061848829258,0.9464991569519121,-1.2009525123129947,3.0939508262168225,-0.12722667768053952,2.0202249915843673,0.5083437758895855,88.2352341192902,21.44563830886969,1.0737258346324545,2,-0.47999858856201527,-1.6049985885620153,-4.514999389648445,-5.964999198913581,-3.7500000000000036,2,-0.07554175493321302,3.9047774750227235,31.36000061035156,-3.324342993824271,31.440000534057614,-1.8333354526149717,31.54999923706055,-0.07554175493321302
644,2013-02-28,32.31999969482422,32.990001678466804,32.299999237060554,32.34000015258789,1463800.0,0.0006192092333152655,-21.999554962177232,-0.02739790452799597,63.77246346768724,62.221410508594204,-0.340181519003373,-1.0459151067039656,-3.789834361677883,-6.489273816046712,21.80070872129406,0.69000244140625,1.3093705609598985,0.8494996070861802,-1.2369828992130465,2.935982113385407,-0.1937416460634367,1.8927408602357936,-1.6700000762939453,70.74228315370374,2.790106220538405,1.0432412531496136,2,-0.49999904632568004,-1.62499904632568,-4.534999847412109,-5.984999656677246,-3.4200000762939453,3,-0.06280936876438037,-1.5194821923101602,32.299999237060554,3.9047774750227235,31.36000061035156,-3.324342993824271,31.440000534057614,-0.06280936876438037
645,2013-03-01,32.189998626708984,32.400001525878906,31.29999923706055,31.84000015258789,2050600.0,-0.004022310313822608,1.8571329488932393,-17.499523173755485,52.15759500782621,61.18693347581045,-0.315468835908316,-0.7836085101967996,-3.5160732890105635,-6.301844334372859,21.57902011473795,1.1000022888183558,1.1359926216191418,0.6099986076354966,-1.3791401572566855,2.5991373725276787,-0.384570774810598,1.6045679900815877,-1.493198966979982,65.06538288550901,0.4183663206907937,0.994569382446091,3,-0.36999797821044567,-1.4949979782104457,-4.232498645782471,-5.854998588562012,-2.4999980926513707,4,-0.10344821865243659,-21.999554962177232,32.31999969482422,-1.5194821923101602,32.299999237060554,3.9047774750227235,31.36000061035156,-0.10344821865243659
646,2013-03-04,31.76000022888184,31.95000076293945,31.309999465942386,31.84000015258789,2086100.0,-0.013358136569486034,3.266659037301293,-0.22857220708445852,46.88056416772046,58.33641816137808,0.04214562585551107,-0.28970467641401854,-2.9636902506690213,-5.816334918096423,20.870259240089265,0.879999160766598,0.9103321573122471,0.13000020980835458,-1.8222830576614122,2.0822834772781214,-0.8461414239265288,1.106141843543238,-1.0173365287780811,46.28816777998044,-14.33807045873506,0.9761416337348828,3,0.06000041961669922,-1.0649995803833008,-3.680000305175785,-5.425000190734867,-1.7600002288818395,0,-0.10516373200622875,1.8571329488932393,32.189998626708984,-21.999554962177232,32.31999969482422,-1.5194821923101602,32.299999237060554,-0.10516373200622875
647,2013-03-05,32.47999954223633,32.56999969482422,32.0,32.209999084472656,1940500.0,0.022670003405722117,1.5333276819395583,-3.375008940705393,49.233388181837086,57.15717756462715,-0.7978081745296066,-0.8044328746743261,-3.5459018731355982,-6.487728935009013,21.37233573672215,0.8099994659423793,0.7443842011125419,0.6934995651245117,-0.9696270653478649,2.3566261955968884,-0.1380637501116766,1.5250628803607,-1.6923890825653096,69.82240239806386,12.60265785617046,0.831563315236188,3,-0.6599988937377894,-1.7849988937377894,-4.219999313354492,-6.049999237060547,-2.619998931884769,1,-0.15332511121991976,3.266659037301293,31.76000022888184,1.8571329488932393,32.189998626708984,-21.999554962177232,32.31999969482422,-0.15332511121991976
648,2013-03-06,32.189998626708984,32.740001678466804,32.09999847412109,32.509998321533196,962900.0,-0.008928599741826693,-1.5600128173827965,-1.1851820455219506,44.94947127222192,55.91327641313203,-0.45010692815528586,-0.345487121121721,-3.1254121529112453,-6.14632382646618,21.948758095175435,0.6400032043457173,0.6433994484987906,0.2849987030029304,-1.1031690747241072,1.673166480729968,-0.4090851858605902,0.979082591866451,-1.35834034266205,52.6626097006028,0.16660637291330005,0.6940838888635191,3,-0.3449974060058594,-1.4949979782104457,-3.6749982833862305,-5.58499813079834,-3.0499992370605433,2,-0.12395147666949313,1.5333276819395583,32.47999954223633,3.266659037301293,31.76000022888184,1.8571329488932393,32.189998626708984,-0.12395147666949313
649,2013-03-07,32.029998779296875,32.86999893188477,31.96999931335449,32.34999847412109,2129400.0,-0.0049704832009328515,-3.0909201251918015,1.0,44.79863054819676,54.79149460513868,-0.14725800415178014,-0.06434775514049917,-2.811203422063624,-5.926227011471767,22.15288103531804,0.8999996185302841,0.4037504805774361,0.0459989547729478,-1.161615389408965,1.2536132989548605,-0.557808217318005,0.6498061268639042,-1.1551736273615418,46.49679516772489,-1.5570397470345654,0.6038071720909555,3,-0.18499755859375,-1.3349981307983363,-3.457498550415039,-5.4249982833862305,-4.589998245239261,3,-0.10864813221553038,-1.5600128173827965,32.189998626708984,1.5333276819395583,32.47999954223633,3.266659037301293,31.76000022888184,-0.10864813221553038
650,2013-03-08,31.43000030517578,31.60000038146973,30.95000076293945,31.32999992370605,7043300.0,-0.018732391413917693,1.9545401344679,-0.3125014901175585,43.344149912837786,52.336871848921945,0.48492342604729544,0.6434622302949577,-2.062400517538684,-5.248891834750644,21.954074986633824,1.0799980163574254,0.33283689702507857,-0.6014995574951172,-1.6199454805241444,0.4169463655339065,-1.1107225190096273,-0.09227659598060356,-0.5128716227098202,25.000000000000043,-21.020290779093607,0.5092229615145125,3,0.41500091552734375,-0.7349996566772425,-2.682499885559082,-4.824999809265137,-2.8600006103515625,4,-0.08049636214062894,-3.0909201251918015,32.029998779296875,-1.5600128173827965,32.189998626708984,1.5333276819395583,32.47999954223633,-0.08049636214062894
651,2013-03-11,31.59000015258789,31.90999984741211,31.31999969482422,31.75,3618400.0,0.005090672792190887,1.4583363135684142,-1.5999923706345156,40.44368367398752,49.9340613807094,0.3893868150016253,0.4788738421159664,-2.069958243695286,-5.321855876414979,20.629430892095318,0.5900001525878906,0.33699827291280826,-0.4229997634887681,-1.4601839209559415,0.6141843939784053,-0.9415918422223584,0.0955923152448186,-0.639999389648441,33.33333333333333,-8.51902404382642,0.5185920787335868,3,0.3800010681152344,-0.4199991226196218,-2.875,-4.944999694824219,-5.030000686645504,0,-0.060145603335004294,1.9545401344679,31.43000030517578,-3.0909201251918015,32.029998779296875,-1.5600128173827965,32.189998626708984,-0.060145603335004294
652,2013-03-12,31.31999969482422,31.53000068664551,31.11000061035156,31.399999618530273,2107900.0,-0.008547022996502007,1.470573715773107,0.5,47.97569865404367,48.172849431817625,0.7298700674563889,0.7237624985890463,-1.6471876806858887,-4.953690330848694,19.015983772117455,0.4799995422363317,0.31169595731347144,-0.6535001754760756,-1.7343820997951553,0.4273817488430005,-1.193941137635612,-0.11305921331653579,-0.3699989318847692,19.2707960803949,-26.172875319072208,0.5404409621595385,3,0.6500015258789062,-0.14999866485594993,-2.314999580383301,-4.3849992752075195,-5.899999618530273,1,-0.04214558453659101,1.4583363135684142,31.59000015258789,1.9545401344679,31.43000030517578,-3.0909201251918015,32.029998779296875,-0.04214558453659101
653,2013-03-13,31.229999542236328,31.520000457763672,30.8700008392334,31.399999618530273,2242100.0,-0.00287356811828976,2.1707162761270755,2.125002980235081,52.31787326601606,46.90011718718749,0.7287667389205232,0.7464993291539628,-1.4000567992210158,-4.780699674488982,17.042133554346766,0.6499996185302734,0.21079150546421843,-0.6765003204345703,-1.7677721920785032,0.4147715512093626,-1.2221362562565403,-0.13086438461260386,1.7600021362304759,17.99995231623864,-29.903421417648623,0.5456359358219673,3,0.6400003433227575,0.020001411437995387,-2.22499942779541,-4.229999542236328,-5.939998626708984,2,-0.043868042009797104,1.470573715773107,31.31999969482422,1.4583363135684142,31.59000015258789,1.9545401344679,31.43000030517578,-0.043868042009797104
654,2013-03-14,31.540000915527344,31.770000457763672,31.149999618530273,31.28000068664551,2562800.0,0.009926396984788921,-1.3846077665415892,-1.5294124246877911,49.88401012532744,46.64749664468763,0.33132984379639296,0.35631814051016164,-1.577033880091399,-5.012889264379567,14.863179025900756,0.6200008392333984,0.1566156177117115,-0.3039989471435547,-1.3230052001696464,0.715007305882537,-0.8135020736566005,0.20550417936949117,1.4076007461547917,64.42314569773264,14.692358964886807,0.5095031265130467,3,0.32999897003174183,-0.22500038146971946,-2.517500877380371,-4.540000915527344,-5.770000457763672,3,-0.07609389525088339,2.1707162761270755,31.229999542236328,1.470573715773107,31.31999969482422,1.4583363135684142,31.59000015258789,-0.07609389525088339
655,2013-03-15,31.209999084472656,31.540000915527344,31.0,31.309999465942386,4057400.0,-0.010462961999859188,-1.0769323879704653,-0.3846165132230685,47.461353038389106,46.71202874142859,0.5673640703622098,0.6038678021881161,-1.1637790022199752,-4.602372521840966,12.552732189328111,0.5400009155273438,6.739417190360086e-05,-0.5620006561279283,-1.5440407707233064,0.42003945846744983,-1.0530207134256173,-0.07098059883023922,1.6960505607605043,32.69217014299626,-18.27142970838382,0.4910200572976893,3,0.6600008010864293,0.18500137329102273,-2.1449990272521973,-4.154998779296875,-4.469999313354492,4,-0.1207945742071701,-1.3846077665415892,31.540000915527344,2.1707162761270755,31.229999542236328,1.470573715773107,31.31999969482422,-0.1207945742071701
656,2013-03-18,29.71999931335449,30.82999992370605,29.459999084472656,30.65999984741211,6655800.0,-0.047741102685884385,1.1406251629813695,9.399969482537992,36.19527651896704,45.26334966777637,1.9417543830115527,1.9969948582611572,0.3983896749487066,-3.0398643870777953,11.368456584363571,1.75,-0.2068930447763897,-1.925500392913822,-3.2428413804948626,-0.6081594053327777,-2.584170886704346,-1.2668298991233016,3.1453293557586797,11.255414472391198,-40.18679643891046,0.658670493790522,3,1.4449996948242259,1.5050010681152415,-0.35999917984008434,-2.479998588562008,-2.569999694824215,0,-0.03869446988895198,-1.0769323879704653,31.209999084472656,-1.3846077665415892,31.540000915527344,2.1707162761270755,31.229999542236328,-0.03869446988895198
657,2013-03-19,29.68000030517578,30.32999992370605,29.540000915527344,30.06999969482422,4176100.0,-0.0013458616790995581,-1.3582124393632178,0.41489273199128957,24.00795182583171,42.93651417373301,1.7241137171652028,1.8955403010327885,0.5228640483960874,-2.911045984271226,9.938156355669445,0.7899990081787074,-0.320339000920427,-1.8139994621276863,-3.301779433677332,-0.3262194905780369,-2.557889447902511,-1.0701094763528616,3.049115180551766,9.523856706184265,-35.72493507500499,0.7438899857748246,3,1.4849987030029332,1.5450000762939489,0.0999989509582555,-2.020000457763672,-2.2100009918212926,1,-0.10512132099571814,1.1406251629813695,29.71999931335449,-1.0769323879704653,31.209999084472656,-1.3846077665415892,31.540000915527344,-0.10512132099571814
658,2013-03-20,29.95000076293945,30.13999938964844,29.6200008392334,29.8799991607666,2464300.0,0.009097050370197701,1.3111105459693175,-0.17949156852771106,27.599257828781333,41.02547276046463,1.2325727731842058,1.5830525652768728,0.3486656926607914,-3.081931396660817,9.338472039018717,0.5199985504150426,-0.3693602100034923,-1.4654990196228077,-3.105401830945258,0.17440379169963904,-2.2854504252840293,-0.6455476139615826,2.648350066737901,21.212181262416184,-19.95213903892765,0.819951405661224,3,0.7349987030029332,1.2749996185302805,-0.05500173568725586,-2.1750011444091832,-2.6200008392333984,2,-0.15125210588478488,-1.3582124393632178,29.68000030517578,1.1406251629813695,29.71999931335449,-1.0769323879704653,31.209999084472656,-0.15125210588478488
659,2013-03-21,29.5,29.899999618530273,29.43000030517578,29.54999923706055,1348200.0,-0.015025066827253242,-3.9473969522356294,-0.7142584670718289,26.024970284803445,39.10111946846081,1.437076060621898,2.0167392702791958,0.9102351196252236,-2.548796543528475,9.659034991080869,0.5200004577636683,-0.5119617932825449,-1.839499759674073,-3.6846233742333467,0.005623854885200785,-2.7620615669537116,-0.9169379523944379,2.9728167598691613,3.317520122070277,-33.38495461325867,0.9225618072796367,3,1.1700000762939453,1.7100009918212926,0.6350007057189977,-1.4849987030029297,-1.8999996185302699,3,-0.14271183337195448,1.3111105459693175,29.95000076293945,-1.3582124393632178,29.68000030517578,1.1406251629813695,29.71999931335449,-0.14271183337195448
660,2013-03-22,29.920000076293945,30.46999931335449,29.709999084472656,30.15999984741211,2497100.0,0.014237290721828666,-1.3030248734939824,4.800068665598194,33.57143392368013,38.337536162871096,0.8720639927310643,1.5477146395037522,0.5973787778300519,-2.8553917661038213,9.605762712921493,0.9699993133544886,-0.607239189748924,-1.3379997253417955,-3.2851493254496873,0.6091498747660999,-2.3115745253957414,-0.36442492528784953,2.3702476962936103,34.99999318803883,-0.4697162742148322,0.9735748000539476,3,0.6800003051757812,1.2900009155273473,0.5174994468688965,-1.8400001525878906,-2.370000839233395,4,-0.1387031954528095,-3.9473969522356294,29.5,1.3111105459693175,29.95000076293945,-1.3582124393632178,29.68000030517578,-0.1387031954528095
661,2013-03-25,29.920000076293945,30.07999992370605,29.68000030517578,30.0,1708400.0,0.0,2.3333333333334023,0.3333333333333333,23.770513267985805,35.64807111997578,0.6819798610462016,1.505172275750727,0.6615985067910586,-2.781711496114035,9.179802161252953,0.3999996185302699,-0.703356227589893,-1.2619997024536147,-3.2959592250821714,0.771959820174942,-2.2789794637678966,-0.24501994113933634,2.1986328482489057,47.11540754027001,15.330507567651352,1.0169797613142786,3,0.6800003051757812,1.2900009155273473,0.5174994468688965,-1.8400001525878906,-3.159999847412106,0,-0.10628343238860294,-1.3030248734939824,29.920000076293945,-3.9473969522356294,29.5,1.3111105459693175,29.95000076293945,-0.10628343238860294
662,2013-03-26,29.85000038146973,30.040000915527344,29.670000076293945,29.979999542236328,1861900.0,-0.0023395619868221695,1.959984130980446,1.6249910592947128,24.89273214491095,32.60083321763077,0.5828214624189343,1.5349436037700777,0.8063223380242981,-2.64615315924393,9.529026693102963,0.37000083923339844,-0.7553159925259543,-1.256499385833738,-3.373062733749645,0.8600639620821688,-2.314781059791688,-0.19821771187578463,2.107314585911098,40.384661234386336,10.77631142814197,1.0582816739579526,3,0.7499999999999964,1.3600006103515625,0.7999992370605433,-1.7700004577636754,-2.610000610351566,1,-0.09045228570970343,2.3333333333334023,29.920000076293945,-1.3030248734939824,29.920000076293945,-3.9473969522356294,29.5,-0.09045228570970343
663,2013-03-27,29.86000061035156,30.020000457763672,29.229999542236328,29.6200008392334,2362900.0,0.00033501603866104013,1.8214345318987333,-1.846164003697369,25.942382027793855,29.940652317904817,0.4001277455994732,1.404796807149527,0.8607750410431159,-2.5937031429932524,9.375340554618314,0.7900009155273438,-0.8104213977762242,-1.1244992256164572,-3.232672864042005,0.9836744128090871,-2.1785860448292276,-0.07041240640368329,1.945675477296966,50.80654712920891,22.37054910803868,1.0540868192127728,3,0.524999618530277,1.250000000000007,0.9600000381469833,-1.764999389648434,-1.840000152587887,2,-0.08004022934174115,1.959984130980446,29.85000038146973,2.3333333333334023,29.920000076293945,-1.3030248734939824,29.920000076293945,-0.08004022934174115
664,2013-03-28,30.290000915527344,30.31999969482422,29.85000038146973,30.01000022888184,1421300.0,0.014400545759758465,1.764716112130218,1.1666706403134437,36.866378484423876,28.763432923019792,-0.25237137848257163,0.8589554369342984,0.5041322199445801,-2.9889353669232257,8.71736096913311,0.46999931335448863,-0.9024038449471803,-0.5929989814758301,-2.6245193119110297,1.4385213489593696,-1.60875914669343,0.42276118374176974,1.3096210484882072,85.48399749583561,54.27472896484141,1.0157601652176005,3,-0.26000118255615234,0.8199996948242223,0.5924997329711985,-2.1949996948242188,-2.0800018310546875,3,-0.09772205025929626,1.8214345318987333,29.86000061035156,1.959984130980446,29.85000038146973,2.3333333333334023,29.920000076293945,-0.09772205025929626
665,2013-04-01,28.86000061035156,30.290000915527344,28.85000038146973,30.270000457763672,2737400.0,-0.04721030907736734,-1.013986331115657,-5.03570139167997,25.668472469943055,27.593788028683793,0.9043251885763368,2.1362140831390555,1.9598255069233623,-1.5241458157259622,9.334916085626208,1.4400005340576136,-1.060708723226977,-1.856499385833743,-3.980717713720022,0.2677189420525359,-2.9186085497768843,-0.7943902218906018,2.5500515599216556,0.6802879968024372,-29.010278817339707,1.0621091639431401,4,0.7999992370605504,2.06000041961671,2.292500019073497,-0.764999389648434,-0.3199996948242152,0,-0.043659050666474686,1.764716112130218,30.290000915527344,1.8214345318987333,29.86000061035156,1.959984130980446,29.85000038146973,-0.043659050666474686
666,2013-04-02,28.420000076293945,29.32999992370605,28.1299991607666,29.149999618530273,2733500.0,-0.015246033428696237,1.2018359540416614,0.5177302278267303,24.91351764642596,27.694406453194265,1.2745620108385616,2.438166457783524,2.3990141155770104,-1.0536371459244052,10.17507097263638,1.2000007629394496,-1.2584856696107884,-2.129499912261963,-4.426439786917477,0.1674399623935514,-3.27796984958972,-0.9810299749342057,2.734046915098922,13.242047708090379,-17.032632171716475,1.1484699373277572,4,0.8799991607666016,2.1400003433227575,2.8125004768371653,-0.3249988555908203,0.6200008392333984,1,-0.030612274345456103,-1.013986331115657,28.86000061035156,1.764716112130218,30.290000915527344,1.8214345318987333,29.86000061035156,-0.030612274345456103
667,2013-04-03,27.5,28.85000038146973,26.959999084472656,28.57999992370605,4541800.0,-0.03237157191499618,1.3333337257916906,1.4794528780079903,21.785196329813488,27.048399619975616,2.0705494646188995,3.1262315346212866,3.318778329740315,-0.10721094443316304,10.808723877684884,1.8900012969970739,-1.4630051489088913,-2.800500011444093,-5.28808106533117,-0.3129189575570166,-4.0442905383876315,-1.556709484500555,3.291161251717714,16.07145289985059,-15.105037592590229,1.2437905269435392,4,1.2149991989135742,2.47500038146973,3.7575006484985387,0.620000839233402,1.7299995422363281,2,-0.026909082586114907,1.2018359540416614,28.420000076293945,-1.013986331115657,28.86000061035156,1.764716112130218,30.290000915527344,-0.026909082586114907
668,2013-04-04,28.20000076293945,28.309999465942386,27.5,27.559999465942386,4060000.0,0.025454573197798203,-1.1315769000072873,-0.5925938353781361,26.14286905404815,27.061499483225028,1.2250307958327156,2.226117761110828,2.6402108410490115,-0.770858320501592,11.341346306213104,0.8099994659423864,-1.4658583806420822,-1.9009993553161664,-4.390521421120912,0.5885227104885828,-3.145760388218541,-0.6562383224137918,2.054797785363956,36.904805155289836,9.523438209448663,1.2447610329023746,4,0.5149984359741246,1.7749996185302805,3.057499885559089,0.3350000381469762,2.019998550415039,3,-0.034042587441448724,1.3333337257916906,27.5,1.2018359540416614,28.420000076293945,-1.013986331115657,28.86000061035156,-0.034042587441448724
669,2013-04-05,28.54999923706055,28.61000061035156,27.20000076293945,27.690000534057614,4015200.0,0.012411293072767116,1.8775464526287522,1.343745250264521,31.05413337637094,26.781799422412895,0.8114341217402128,1.6886150614528432,2.3068055350757213,-1.080821746255893,11.90395851256949,1.4099998474121094,-1.3994044574075346,-1.3770009040832498,-3.783930313324394,1.0299285051578941,-2.580465608703822,-0.17353619946267784,1.2435273863065497,47.747726075102634,20.169076153639114,1.2034647046205726,4,0.09000015258788707,1.4250011444091797,2.7075014114379883,0.19500160217285156,1.1300010681152308,4,-0.018563880681611078,-1.1315769000072873,28.20000076293945,1.3333337257916906,27.5,1.2018359540416614,28.420000076293945,-0.018563880681611078
670,2013-04-08,28.899999618530273,28.90999984741211,28.1299991607666,28.649999618530273,2827200.0,0.01225920808486003,4.777773068282965,0.2906981128309286,43.02721474600804,28.92143291997092,0.33696653312176394,1.2009271601117497,1.9774850853579835,-1.3835552680620822,13.371141238639725,0.7800006866455078,-1.3625299681705876,-0.9005004882812493,-3.2398163584373094,1.4388153818748144,-2.070158423359281,0.26915744679678255,0.4968331493916054,81.85653363250005,50.05623473116059,1.1696579350780314,4,-0.26000022888183594,1.014999389648441,2.3575010299682653,-0.15499877929687145,1.3400001525878906,0,-0.023875451320601315,1.8775464526287522,28.54999923706055,-1.1315769000072873,28.20000076293945,1.3333337257916906,27.5,-0.023875451320601315
671,2013-04-09,29.690000534057614,30.03000068664551,29.040000915527344,29.21999931335449,3129900.0,0.02733567217837618,-1.3855473184452833,1.8800048828125,50.07541647355846,31.719508956487314,-0.5465683140664481,0.2754048060629053,1.1990723648592727,-2.123930061147796,14.18861850102765,1.130001068115238,-1.2529224364612013,-0.01549959182739613,-2.1978833118118892,2.166884128157097,-1.1066914518196427,1.0756922681648504,-2.7300014495849574,88.92508224271754,52.06359858978437,1.0911918599922474,4,-1.0500011444091761,0.22499847412110086,1.567500114440925,-0.9449996948242116,1.0900001525878977,1,-0.03873356678492135,4.777773068282965,28.899999618530273,1.8775464526287522,28.54999923706055,-1.1315769000072873,28.20000076293945,-0.03873356678492135
672,2013-04-10,30.0,30.270000457763672,29.34000015258789,29.670000076293945,2151900.0,0.010441207826412224,1.1379296737121574,0.7021256736575547,50.37480676305021,34.43422281596024,-0.9309523078367974,-0.14604392783612852,0.8912846955710023,-2.3701812418257404,15.163579144550992,0.9300003051757812,-1.2185724940240341,0.36049985885620117,-1.6922926006709886,2.413292318383391,-0.6658963709073937,1.386896088619796,-2.9786008834838853,91.20519594126112,50.2010704903439,1.0263962297635945,4,-1.3600006103515625,-0.08500099182128551,1.2575006484985387,-1.254999160766598,0.1700000762939453,2,-0.0319999694824219,-1.3855473184452833,29.690000534057614,4.777773068282965,28.899999618530273,1.8775464526287522,28.54999923706055,-0.0319999694824219
673,2013-04-11,29.86000061035156,30.15999984741211,29.40999984741211,29.790000915527344,3039100.0,-0.004666646321614731,1.2388120886378646,0.2121203363870077,52.83019320600081,36.20798000724657,-0.8839049685524998,-0.1201016070476264,1.0638302136992444,-2.161171668804119,16.119373425588027,0.75,-1.1438946126336873,0.289000415801997,-1.6272119912443586,2.2052128228483525,-0.6691057877211826,1.2471066193251765,-2.7086574401855437,86.6449547827858,39.18527570612858,0.9581062035231784,4,-1.235000610351559,0.05499839782715554,1.3975000381469798,-0.989999771118157,0.3400001525878906,3,-0.021098494817070712,1.1379296737121574,30.0,-1.3855473184452833,29.690000534057614,4.777773068282965,28.899999618530273,-0.021098494817070712
674,2013-04-12,29.13999938964844,29.76000022888184,28.899999618530273,29.46999931335449,2631300.0,-0.02411256550522356,-1.1234596972258744,-4.7143051771118545,44.14414053203559,38.260832014145734,-0.3846349966215534,0.433082889566311,1.7935303156767368,-1.3576035365789387,17.335626390973342,0.9600009918212855,-1.0965872587219074,-0.31100072860717276,-1.9944920842047367,1.3724906269903911,-1.1527464064059565,0.530744949191611,-1.8639099279785185,47.19624377326824,-1.7635138512145048,0.8417456777987824,4,-0.524999618530277,0.7749996185302734,2.130001544952389,-0.26999855041503906,1.0300006866455043,4,0.037062455261742455,1.2388120886378646,29.86000061035156,1.1379296737121574,30.0,-1.3855473184452833,29.690000534057614,0.037062455261742455
675,2013-04-15,27.440000534057614,28.95000076293945,27.43000030517578,28.95000076293945,5464700.0,-0.05833901479746517,1.0132453342596346,4.575759327226062,35.16746793555532,39.400159824049,1.2211735594428994,1.935389832406944,3.483029114054677,0.4217153403472018,19.029583472224235,1.7099990844726598,-1.1080143741573991,-1.8224996566772482,-3.520893786544825,-0.12410552680967157,-2.6716967216110348,-0.9733025917434617,-0.0441546325439397,0.35212071635700043,-46.82336615409087,0.8491970649337877,4,1.1749992370605504,1.9949989318847692,3.8300004005432164,1.4300003051757884,2.5599994659423864,0,0.08163264313125485,-1.1234596972258744,29.13999938964844,1.2388120886378646,29.86000061035156,1.1379296737121574,30.0,0.08163264313125485
676,2013-04-16,28.56999969482422,28.6299991607666,27.51000022888184,27.95000076293945,4517400.0,0.041180726631695475,2.027032878661337,-0.4105952568920351,43.20594120871232,41.78024258837109,0.12816764909479872,0.7534478052810414,2.3309432692026277,-0.6346806936470273,19.47015000930618,1.189998626708988,-1.200465283758895,-0.6350005149841316,-2.3459992371995817,1.0759982072313186,-1.4904998760918566,0.2204988461235935,1.7000007629394531,40.14082142247904,-7.567580300015685,0.8554993611077253,4,0.16500091552734375,0.8649997711181641,2.7000012397766113,0.30000114440918324,0.6800003051757812,1,0.058452925940929656,1.0132453342596346,27.440000534057614,-1.1234596972258744,29.13999938964844,1.2388120886378646,29.86000061035156,0.058452925940929656
677,2013-04-17,26.559999465942386,28.229999542236328,26.29999923706055,28.0,6311200.0,-0.07035352643864279,1.0315796764935259,-2.3225855078170476,35.55165883378831,42.82566367500888,2.2247641381583705,2.653781436736086,4.340500519977834,1.441334959280713,20.187792871351594,2.2700004577636683,-1.1451900562102395,-2.489000701904292,-4.550649891668865,-0.4273515121397189,-3.5198252967865784,-1.4581761070220054,3.65480098724365,6.735756159845679,-38.90440204086565,1.0308245948822867,4,1.725000381469723,2.475000381469723,5.0100016593933105,2.4650011062622106,2.590000152587887,2,0.1588855913236893,2.027032878661337,28.56999969482422,1.0132453342596346,27.440000534057614,-1.1234596972258744,29.13999938964844,0.1588855913236893
678,2013-04-18,25.420000076293945,27.09000015258789,25.3700008392334,27.09000015258789,5261000.0,-0.0429216646299353,1.0598793230854275,1.1597218450942113,29.925798944055245,42.70029318252937,3.2731574747202536,3.6227436041917827,5.451649104981694,2.640592558052461,21.108110858591445,1.7199993133544922,-1.0779319785634556,-3.4025000572204576,-5.978550965672635,-0.8264491487682797,-4.690525511446548,-2.114474602994367,4.638208328247071,1.1389349433269718,-37.83114220366331,1.2880254542260894,4,2.40000057220459,3.15000057220459,6.150001049041752,3.6050004959106516,4.229999542236328,3,0.186860739014306,1.0315796764935259,26.559999465942386,2.027032878661337,28.56999969482422,1.0132453342596346,27.440000534057614,0.186860739014306
679,2013-04-19,25.290000915527344,25.79999923706055,24.809999465942386,25.79999923706055,4981300.0,-0.005114050368860368,2.88236482089558,0.3053882025352909,33.51800393023086,41.64371420299857,3.2319714411731724,3.6060527169996917,5.530382093678337,2.8193169496287425,22.009415337213948,0.9899997711181641,-0.8921722808552168,-3.321999263763427,-6.318647281848065,-0.3253512456787888,-4.820323272805748,-1.8236752547211061,4.486915035095215,11.594234280388388,-30.888299958372716,1.4983240090423193,4,2.2499990463256836,2.9999990463256836,6.269999504089363,3.734999656677253,5.019998550415043,4,0.1941478714774385,1.0598793230854275,25.420000076293945,1.0315796764935259,26.559999465942386,2.027032878661337,28.56999969482422,0.1941478714774385
680,2013-04-22,25.770000457763672,26.040000915527344,24.65999984741211,25.239999771118164,6043100.0,0.018979815138781664,1.5794373864728186,-1.0392204528284879,37.81048599853063,40.2809441502177,2.527034709025589,2.9504768962456787,5.002669920298246,2.3916478305741933,23.525601465563483,1.3800010681152344,-0.7680745873370007,-2.6344997406005852,-5.81865444889867,0.5496549676974993,-4.226577094749626,-1.0424223864515447,3.6095621740844734,27.95971794296498,-17.468828117392498,1.5920773541490416,4,1.6949996948242188,2.3299999237060547,5.822499752044685,3.289999961853031,4.809999465942379,0,0.1707411540695063,2.88236482089558,25.290000915527344,1.0598793230854275,25.420000076293945,1.0315796764935259,26.559999465942386,0.1707411540695063
681,2013-04-23,26.739999771118164,27.03000068664551,24.78000068664551,26.45000076293945,12805400.0,0.03764064012898616,4.172408803611201,0.5471672310731948,46.520144280842864,39.85264831886133,1.2232044041922485,1.8235174357505173,3.9475336130041896,1.481747428843022,24.71268496000285,2.25,-0.6900210394928017,-1.505500411987306,-4.688603744653374,1.677602920678762,-3.0970520783203384,0.08605125434572614,2.1676065822863784,58.26330816558993,8.744496290773029,1.5915516663330338,4,0.6700000762939453,1.005000114440918,4.89250040054322,2.405000686645515,4.680000305175781,1,0.12191474408324265,1.5794373864728186,25.770000457763672,2.88236482089558,25.290000915527344,1.0598793230854275,25.420000076293945,0.12191474408324265
682,2013-04-24,27.149999618530273,27.25,26.239999771118164,26.809999465942386,4992600.0,0.015332829129450776,2.740735246330126,1.172418329025315,45.061140149993406,38.98942020152717,0.4094783825251618,1.265765364185171,3.4505699279594566,1.1298909201546863,25.874675452885292,1.010000228881836,-0.7482560902722781,-0.9605005264282234,-4.085573925818242,2.164572872961795,-2.5230372261232326,0.6020361732667858,1.332846084275026,96.13898163790424,43.16466367783856,1.5625366996950085,4,0.06000041961669922,0.41499996185302734,4.045000076293949,2.5850009918212926,3.7000007629394567,2,0.07734808143556826,4.172408803611201,26.739999771118164,1.5794373864728186,25.770000457763672,2.88236482089558,25.290000915527344,0.07734808143556826
683,2013-04-25,27.46999931335449,27.85000038146973,27.1200008392334,27.170000076293945,5739300.0,0.011786360932609874,-2.6500185967555994,0.8823503012487506,44.905659087232586,39.07403337432684,-0.31871157084758295,0.7984701453512493,3.0307023997788853,0.8580312728148343,26.468232298529443,0.7299995422363317,-0.9244069872166776,-0.5210007667541525,-3.545559262481877,2.503557728973572,-2.0332800146180148,0.9912784811097097,0.6305618039114904,88.08774280573905,33.02910730858102,1.512279247863863,4,-0.6649990081787074,0.09500026702881215,3.7250003814697337,2.2650012969970774,3.0200004577636754,3,0.06115763913976724,2.740735246330126,27.149999618530273,4.172408803611201,26.739999771118164,1.5794373864728186,25.770000457763672,0.06115763913976724
684,2013-04-26,27.32999992370605,27.61000061035156,27.040000915527344,27.170000076293945,3980200.0,-0.0050964467836872585,-1.7142960944595653,0.5333341810459872,42.44465657613333,39.882609889946615,-0.5168091244072528,0.7434612136391046,3.0600557105537973,1.0536692468159963,27.49238341247112,0.5699996948242152,-1.1528956264526897,-0.5130001068115284,-3.3476064758011432,2.3216062621780864,-1.9303032913063376,0.9043030776832808,0.520000457763679,83.6990479402131,30.70703319927683,1.4173031844948076,4,-0.6850004196166957,0.23499965667724965,3.6250000000000036,2.405000686645515,4.120000839233398,4,0.08488839009515892,-2.6500185967555994,27.46999931335449,2.740735246330126,27.149999618530273,4.172408803611201,26.739999771118164,0.08488839009515892
685,2013-04-29,27.60000038146973,28.01000022888184,27.040000915527344,27.35000038146973,2224700.0,0.009879270344581359,-1.2298862166487523,1.562501490117575,39.41235467812756,39.4611002754372,-0.8512442456657396,0.3944482875061581,2.6847786096458393,0.8438373330099047,27.542587130702767,0.9699993133544957,-1.4103551306752706,-0.17999963760375692,-2.9751682753943633,2.6151690001868495,-1.577583956499062,1.217584681291548,-2.9400005340576207,87.306504473117,37.2545236340732,1.3975843188953037,4,-1.1550006866455114,-0.035000801086429334,3.340000152587887,2.135000228881836,2.9699993133544886,0,0.09818837126872326,-1.7142960944595653,27.32999992370605,-2.6500185967555994,27.46999931335449,2.740735246330126,27.149999618530273,0.09818837126872326
686,2013-04-30,27.54999923706055,27.76000022888184,27.43000030517578,27.51000022888184,2130600.0,-0.0018116356419599633,-2.300018119915613,0.15999603271484375,37.25285338259762,39.650121891971565,-1.0740989149434625,0.39624494155195933,2.6396467345509365,0.9575205520295818,27.053336220601114,0.32999992370605824,-1.568140688664844,-0.18650074005126527,-2.9667715278282962,2.5937700477257657,-1.576636133939779,1.2036346538372484,-2.822999382019045,74.0112501212298,27.96010335091433,1.3901353938885153,4,-1.2149991989135778,-0.059999465942386365,3.3550014495849574,2.1850013732910156,2.5500011444091797,1,0.10998187914900237,-1.2298862166487523,27.60000038146973,-1.7142960944595653,27.32999992370605,-2.6500185967555994,27.46999931335449,0.10998187914900237
687,2013-05-01,26.76000022888184,28.03000068664551,26.690000534057614,28.03000068664551,4159900.0,-0.028675100909476448,1.110235700146892,-31.750798722044728,34.892780385459346,40.20200871879424,-0.2824488138137653,1.1889189910841118,3.3085420147597695,1.8015061588390857,25.984946779442303,1.3400001525878977,-1.5236226497567351,-0.9394997596740673,-3.752525528618719,1.8735260092705843,-2.3460126441463913,0.46701312479825674,-1.9673403663635263,5.223857227854622,-34.21802771841579,1.4065128844723251,5,-0.4149999618530309,0.7299995422363246,4.145000457763668,2.9750003814697266,3.829999923706051,2,0.17414050102969014,-2.300018119915613,27.54999923706055,-1.2298862166487523,27.60000038146973,-1.7142960944595653,27.32999992370605,0.17414050102969014
688,2013-05-02,27.239999771118164,27.399999618530273,26.86000061035156,26.86000061035156,2170000.0,0.01793720247125652,-1.8421063198630376,-0.2992118297624404,40.51895899826453,40.97989261524242,-0.5332037768299678,0.6675358872367383,2.7488825664799634,1.3866563709866888,24.8588202453113,0.639999389648434,-1.6359253957639623,-0.411500167846679,-3.2213269360225354,2.3983266003291774,-1.8164135519346054,0.9934132162412475,-2.317846275634764,41.04471450979727,2.4769736649805125,1.4049133840879273,5,-0.8949995040893555,0.25,3.6650009155273438,2.8400011062622106,3.340000152587887,3,0.13252572102365257,1.110235700146892,26.76000022888184,-2.300018119915613,27.54999923706055,-1.2298862166487523,27.60000038146973,0.13252572102365257
689,2013-05-03,28.020000457763672,28.420000076293945,27.770000457763672,28.209999084472656,2753700.0,0.028634386681328783,1.1311441578907873,-0.49999749032519897,53.186813969929716,42.68837350095344,-0.9892608291104352,-0.16254036746522615,1.9127621957695666,0.6880198589861308,23.698590984060637,1.1800003051757812,-1.4566547958642957,0.3950004577636719,-2.389025306914906,3.17902622244225,-0.9970124245756153,1.787013340102959,-2.9735330746337887,76.8786286490456,32.0939739522623,1.3920128823392888,5,-1.4200000762939453,-0.5300006866455078,2.7274999618530273,2.305000305175785,1.7099990844726562,4,0.08815129453968717,-1.8421063198630376,27.239999771118164,1.110235700146892,26.76000022888184,-2.300018119915613,27.54999923706055,0.08815129453968717
690,2013-05-06,28.209999084472656,28.8700008392334,28.03000068664551,28.059999465942386,2828600.0,0.0067808216846885205,-7.000108992815794,-0.7894773826971926,47.79411283468608,42.82992556249158,-0.8903801571413261,-0.4288710102327933,1.650608560493481,0.5731730153354242,22.71715301683321,0.8500003814697266,-1.070824394364621,0.6194991111755357,-2.114654940315525,3.353653162666596,-0.7475779145699946,1.986576136921066,-2.961119739752931,69.7246943867963,23.346644152131027,1.3670770257455305,5,-0.654998779296875,-0.7349987030029297,2.3600010871887207,2.1600017547607457,1.1700000762939453,0,0.11485295227287518,1.1311441578907873,28.020000457763672,-1.8421063198630376,27.239999771118164,1.110235700146892,26.76000022888184,0.11485295227287518
691,2013-05-07,28.540000915527344,28.61000061035156,28.07999992370605,28.11000061035156,1979500.0,0.011698044727563639,-1.1632606986321319,2.866675991506011,65.27779453903514,45.07622049460733,-1.0484569005940116,-0.8953504516264204,1.2543448205195133,0.301524926699841,22.974188078816432,0.5300006866455078,-0.7187936492635387,1.0070009231567383,-1.585970011408886,3.5999718577223625,-0.2894845441260756,2.303486390439552,-3.001431851246526,84.86239093992029,32.08725184252688,1.2964854672828126,5,-0.7600002288818359,-1.0750007629394531,1.7499995231628453,1.9899997711181676,1.7699985504150426,1,0.07112819601181042,-7.000108992815794,28.209999084472656,1.1311441578907873,28.020000457763672,-1.8421063198630376,27.239999771118164,0.07112819601181042
692,2013-05-08,29.040000915527344,29.13999938964844,28.40999984741211,28.540000915527344,3675600.0,0.01751927063632186,1.0857220708446755,1.1627898724295072,80.99316718275051,49.08594361633154,-1.3993196923489108,-1.5504512150691454,0.6951058094924463,-0.13789880723442494,23.4655040370489,0.7299995422363317,-0.4193118207550093,1.5550008773803725,-0.8761781566331344,3.9861799113938794,0.3394113603736173,2.7705903943871277,-3.2349173092503207,95.61409966403862,34.80750974675996,1.2155895170067534,5,-1.1250009536743164,-1.5750007629394531,0.8899989128112793,1.519999504089359,1.5599994659423864,2,0.036501357869297424,-1.1632606986321319,28.540000915527344,-7.000108992815794,28.209999084472656,1.1311441578907873,28.020000457763672,0.036501357869297424
693,2013-05-09,29.229999542236328,29.520000457763672,28.790000915527344,28.82999992370605,2872000.0,0.006542652228616053,-2.041679746639275,0.799999237060554,83.38983182351005,53.63540753270672,-1.4677580690283563,-1.8868054310333804,0.4165509907580329,-0.2635256065263114,24.100243732401584,0.7299995422363281,-0.28388798507720736,1.776499557495118,-0.5386701003683889,4.091669215358625,0.6189147285633645,2.9340843864268713,-3.091424357622163,83.42851911272321,15.719558271394462,1.1575848289317536,5,-1.1249990463256836,-1.7649993896484375,0.11500024795532227,0.745000839233402,1.9899997711181605,3,0.046527561808080486,1.0857220708446755,29.040000915527344,-1.1632606986321319,28.540000915527344,-7.000108992815794,28.209999084472656,0.046527561808080486
694,2013-05-10,30.21999931335449,30.38999938964844,29.06999969482422,29.1200008392334,4379400.0,0.033869305050369336,-1.1999980926525857,2.7499988079059343,84.71139068374453,58.66863375555305,-2.2402905868541048,-2.942615173217103,-0.6529716985719993,-1.1749193351294238,24.574074495447,1.3199996948242223,-0.1215923373916894,2.7124993324279743,0.19055487008229477,5.234443794773654,1.4515271012551345,3.973471563600814,-3.6756530959623817,92.79660297788979,19.23098760622291,1.2609722311728404,5,-1.6799993515014613,-2.694999694824215,-0.8749995231628382,-0.24499893188475852,1.7899990081787074,4,0.011912661102956301,-2.041679746639275,29.229999542236328,1.0857220708446755,29.040000915527344,-1.1632606986321319,28.540000915527344,0.011912661102956301
695,2013-05-13,29.68000030517578,30.13999938964844,29.540000915527344,29.71999931335449,2213300.0,-0.01786892853899158,-2.750016391390668,-0.03636278514901304,74.58195398695031,62.816311600481136,-1.5357118710131594,-2.3465030236295306,-0.19621907038816033,-0.5728670808733831,24.00591117309662,0.6799983978271449,0.020341023421710958,2.0605003356933587,-0.6413621767928284,4.762362848179546,0.7095690794502651,3.411431591936452,-2.5972626436677864,69.26410179133924,-5.979502190593706,1.3509312562430935,5,-1.140000343322754,-2.155000686645508,-0.3725004196166992,0.29500007629394887,1.9599990844726598,0,0.0016846103957697256,-1.1999980926525857,30.21999931335449,-2.041679746639275,29.229999542236328,1.0857220708446755,29.040000915527344,0.0016846103957697256
696,2013-05-14,30.239999771118164,30.31999969482422,29.34000015258789,29.54999923706055,2338100.0,0.01886790634044333,1.3058802409990014,-17.250441085309728,75.2039277086541,67.295327969725,-1.8707346310410067,-2.9249384964497374,-0.8208117792039786,-1.0765072496773946,23.331880661851002,0.9799995422363281,0.2325290748855977,2.5369997978210463,-0.38296467177364946,5.456964267415742,1.0770175630236984,3.9969820326183942,-2.6942454676705054,92.42425993892613,19.0048807686085,1.4599822347973488,5,-1.614999771118164,-2.7150001525878906,-0.9625005722045898,-0.26499938964843395,0.30999946594238637,1,-0.02843917383798855,-2.750016391390668,29.68000030517578,-1.1999980926525857,30.21999931335449,-2.041679746639275,29.229999542236328,-0.02843917383798855
697,2013-05-15,30.78000068664551,31.01000022888184,30.0,30.0,3019500.0,0.01785717326767622,-1.5897418968321015,1.1304349027944127,76.0630092021334,71.24466688126597,-1.989776735935191,-3.3018657862038907,-1.4436741335838406,-1.554201227294616,22.088057048769006,1.0100002288818395,0.4896418656274548,2.866000652313236,-0.30526763481698893,6.037268939443461,1.2803665087481235,4.451634795878348,-2.8360520711297426,89.6396570551731,17.32903758758124,1.5856341435651131,5,-1.3900003433227575,-2.9450006484985387,-1.5025014877319371,-0.8050003051757812,0.11999893188476207,2,-0.015269694938864764,1.3058802409990014,30.239999771118164,-2.750016391390668,29.68000030517578,-1.1999980926525857,30.21999931335449,-0.015269694938864764
698,2013-05-16,30.170000076293945,31.0,30.13999938964844,30.63999938964844,2362500.0,-0.01981808306509314,-2.2452811176329055,-0.6025626918045232,70.82111641986731,73.20403382014794,-1.0286176815304984,-2.443015827194671,-0.9159826192077674,-0.8881613370974222,20.307433062078335,0.860000610351559,0.7797412129487675,2.018500041961669,-1.0768905041376797,5.113890588061018,0.4708047689119965,3.566195315011342,-1.7354832026396068,56.70103498214063,-13.583717073451666,1.5476952730496738,5,-0.6499996185302699,-2.3350000381469727,-0.8925008773803711,-0.1949996948242152,-1.0200004577636719,3,0.014252578856095433,-1.5897418968321015,30.78000068664551,1.3058802409990014,30.239999771118164,-2.750016391390668,29.68000030517578,0.014252578856095433
699,2013-05-17,30.20000076293945,30.309999465942386,29.84000015258789,30.25,3177900.0,0.0009943880202067934,4.529463243873789,0.10638151086582255,69.75684203355829,75.64433706446707,-0.801110697667454,-2.19905792968353,-1.0244827640273577,-0.850042708556348,18.05274823238483,0.46999931335449574,1.1982359962765585,1.8030007362365694,-1.11029458040327,4.716296052876409,0.3463530779166497,3.259648394556489,-1.3534065524487104,51.49704018337925,-15.947417548813839,1.4566476583199193,5,-0.6550006866455043,-2.365000724792477,-0.9300012588500941,-0.22500038146971946,-0.30000114440917613,4,0.03377478558433511,-2.2452811176329055,30.170000076293945,-1.5897418968321015,30.78000068664551,1.3058802409990014,30.239999771118164,0.03377478558433511
700,2013-05-20,30.170000076293945,30.59000015258789,29.899999618530273,30.25,1817600.0,-0.000993400194953642,-1.2258051615245233,1.6000228885327314,69.96952021746102,76.1656399176255,-0.5183564331715402,-1.9210099737593218,-1.0556059314641537,-0.7522039437659203,16.04446702329963,0.6900005340576172,1.5375226926364967,1.5530000686645522,-1.184229734113547,4.290229871442651,0.18438516727550436,2.9216149700536,-0.9772609028606318,49.70059196332398,-16.21454340845063,1.3686149013890492,5,-0.46000003814697266,-2.3350000381469727,-0.9050006866455078,-0.1949996948242152,0.0,0,0.06098767784508641,4.529463243873789,30.20000076293945,-2.2452811176329055,30.170000076293945,-1.5897418968321015,30.78000068664551,0.06098767784508641
701,2013-05-21,30.0,30.31999969482422,29.899999618530273,30.270000457763672,1488200.0,-0.005634739007757683,1.2702772365016033,3.375008940705243,77.27272289405774,75.75225721888184,-0.13351678684399815,-1.5750078405374843,-0.9551234289089336,-0.5153043264768584,15.0262440830855,0.4200000762939453,1.6838655897932,1.219999980926513,-1.4335857652785364,3.8735857271315624,-0.10679289217600996,2.546792854029036,-0.5164990576949222,13.675199741774314,-57.4418657459151,1.3267928731025245,5,-0.09999942779541016,-2.1649999618530273,-0.9750003814697266,-0.024999618530269885,1.1200008392333984,1,0.054666646321614776,-1.2258051615245233,30.170000076293945,4.529463243873789,30.20000076293945,-2.2452811176329055,30.170000076293945,0.054666646321614776
702,2013-05-22,29.25,30.13999938964844,28.96999931335449,29.95000076293945,2868200.0,-0.025000000000000022,1.1666707874891817,2.5925910227609754,66.18357413733955,73.84045080930736,0.7257216074213417,-0.695260829496064,-0.27608511649708234,0.29807285360144675,13.807591531408086,1.1700000762939524,1.8726623929604713,0.36499996185302663,-2.181027111653691,2.9110270353597443,-0.908013574900334,1.6380134986063872,1.7600002288818395,13.793132607664308,-58.60275323688397,1.273013536753359,5,0.7399997711181641,-1.4149999618530273,-0.16499996185302734,0.7250003814697301,1.7700004577636719,2,0.0444444183610444,1.2702772365016033,30.0,-1.2258051615245233,30.170000076293945,4.529463243873789,30.20000076293945,0.0444444183610444
703,2013-05-23,29.149999618530273,29.149999618530273,28.520000457763672,28.729999542236328,2455400.0,-0.00341881646050346,1.9999954586945563,-0.5999994550438448,60.21698933505973,71.1188506594535,0.9087448351256739,-0.48796389438980015,-0.2467700942429758,0.46263003099701905,13.010544114898318,0.7299995422363281,1.9018456045580692,0.18099956512451243,-2.2778227248757084,2.639821855124733,-1.048411579875598,1.4104107101246228,1.8192005920410175,30.434746552950585,-39.68415480072571,1.2294111450001102,5,0.6150007247924805,-1.3149995803833008,-0.48999977111816406,0.49500083923340554,2.030000686645508,3,0.06003430610295957,1.1666707874891817,29.25,1.2702772365016033,30.0,-1.2258051615245233,30.170000076293945,0.06003430610295957
704,2013-05-24,29.649999618530273,29.76000022888184,28.88999938964844,29.13999938964844,2086200.0,0.017152658886559813,1.3835592099934186,1.2142860386646661,62.32876734698678,69.75738547723532,0.35692157103971667,-0.8487599955076206,-0.8230965885702304,0.015421247718272468,12.277011559793044,0.8700008392333984,1.809016745575022,0.5649995803833008,-1.7847328818301769,2.9147320425967784,-0.6098666507234363,1.7398658114900378,1.2212326019287119,54.589339485992504,-14.935856363813706,1.1748662311067382,5,0.11500072479248047,-1.8149995803833008,-1.4549989700317383,-0.46999835968017223,1.7000007629394567,4,-0.016863406625054922,1.9999954586945563,29.149999618530273,1.1666707874891817,29.25,1.2702772365016033,30.0,-0.016863406625054922
705,2013-05-28,30.309999465942386,30.75,29.76000022888184,30.11000061035156,3057300.0,0.022259691598769393,-1.200000423855441,0.3921544428113725,64.34358613070071,68.55068085746272,-0.22832583553731212,-1.365324618230968,-1.542688788396191,-0.611523967424052,12.196502692634015,1.1000003814697266,1.6996338739399093,1.089499473571781,-1.211717477923301,3.390716425066863,-0.06110900217576187,2.2401079493193237,0.4671834840087854,80.26903029691368,12.159928210560594,1.1506084757475417,5,-0.5449991226196325,-2.4749994277954137,-2.394999504089359,-1.4099988937377894,1.3299999237060547,1,-0.013526884019671725,1.3835592099934186,29.649999618530273,1.9999954586945563,29.149999618530273,1.1666707874891817,29.25,-0.013526884019671725
706,2013-05-29,30.57999992370605,30.8799991607666,30.059999465942386,30.38999938964844,3225000.0,0.008907966430914849,1.0759512007861094,0.9500081062780047,62.96295344881674,67.0951191070942,-0.49732431168882485,-1.472164671703073,-1.8223383398195168,-0.8443287851968968,12.146968253711513,0.8199996948242152,1.4875875101437046,1.2079998970031696,-1.0281960979158136,3.4441958919221527,0.08990189954367622,2.326097894462663,-2.0599994659423793,87.28816093505378,21.722266874797356,1.1180979974594918,5,-0.8199996948242152,-2.6849994659423757,-2.7974996566772425,-1.7549991607665945,1.7699985504150355,2,-0.013407450897155448,-1.200000423855441,30.309999465942386,1.3835592099934186,29.649999618530273,1.9999954586945563,29.149999618530273,-0.013407450897155448
707,2013-05-30,31.420000076293945,31.489999771118164,30.28000068664551,30.31999969482422,3419500.0,0.02746893900208014,-1.0508486904740801,5.789459418762451,66.6160838353267,66.62789326436747,-1.3823637264078386,-2.0502673564133715,-2.6611361694429263,-1.6362826122579683,11.711521336009007,1.2099990844726527,1.4272047078730559,1.815000057220459,-0.23894099850884132,3.8689411129497593,0.7880295293558106,2.8419705850851074,-2.8527996444702133,97.64310737347758,32.91830096117775,1.0269705278646502,5,-1.4149999618530273,-2.5550003051757812,-3.8425002098083496,-2.5949993133544886,-0.03000068664550426,3,-0.009548034256272708,1.0759512007861094,30.57999992370605,-1.200000423855441,30.309999465942386,1.3835592099934186,29.649999618530273,-0.009548034256272708
708,2013-05-31,30.85000038146973,31.399999618530273,30.79999923706055,31.3700008392334,2485200.0,-0.018141301509870922,1.0689739086968695,-0.4727275249385715,55.105355474645314,64.99995031337714,-0.7887026489937803,-1.2605790881073453,-2.1052370620675838,-1.0178698946127334,11.252542325791087,0.6200008392333949,1.301675744043937,1.0645003318786657,-0.7328014672314112,2.8618021309887425,0.16584943232362903,1.9631512314337023,-2.1658879760742202,75.38464247121932,13.623698952176014,0.8986508995550382,5,-0.8450002670288121,-1.7600002288818395,-3.4625005722045934,-2.0249996185302734,0.8199996948242152,4,0.005510537250950964,-1.0508486904740801,31.420000076293945,1.0759512007861094,30.57999992370605,-1.200000423855441,30.309999465942386,0.005510537250950964
709,2013-06-03,30.489999771118164,31.18000030517578,29.979999542236328,31.15999984741211,1973200.0,-0.011669387549434251,2.380279117248049,1.2884605509298404,56.7612602758744,63.53236587542307,-0.4282776088913849,-0.7441999491688236,-1.7493039121874858,-0.6016375286748428,11.500108396492225,1.2000007629394531,1.1057072573158386,0.5809997558593736,-1.035896658141425,2.197896169860172,-0.22744845114102574,1.389447962859773,-1.6936518710937492,42.196516496916146,-17.846347966404466,0.8084482070003984,6,-0.4849996566772461,-1.3999996185302734,-3.304999828338623,-1.6649990081787074,1.1599998474121094,0,0.022630388299025972,1.0689739086968695,30.85000038146973,-1.0508486904740801,31.420000076293945,1.0759512007861094,30.57999992370605,0.022630388299025972
710,2013-06-04,31.45000076293945,31.81999969482422,30.61000061035156,30.770000457763672,3602700.0,0.03148576579297502,-1.4199981689453025,-1.0149257130493894,59.46791880969598,61.55405431049399,-1.3271837478403725,-1.5273294488690468,-2.715840860625672,-1.5050017133719642,12.35686504317759,1.3299999237060547,1.0012495599170528,1.3790006637573207,-0.1689269941713718,2.926928321686013,0.6050368347929762,2.152964492721665,-2.545906788071285,79.8913640651399,22.955404584732676,0.7739638289643456,6,-1.2800006866455043,-2.1950006484985316,-4.3450012207031214,-2.624999999999993,0.7000007629394567,1,-0.003179662290741847,2.380279117248049,30.489999771118164,1.0689739086968695,30.85000038146973,-1.0508486904740801,31.420000076293945,-0.003179662290741847
711,2013-06-05,30.56999969482422,31.29999923706055,30.56999969482422,31.0,2425100.0,-0.027980955382113093,-2.3953442983623594,-0.6323531061719563,48.43981554564438,59.58252557808341,-0.39987659534095243,-0.5137905315344504,-1.852736195690575,-0.5952600154818839,13.244357827186043,0.8800010681152308,0.8855713125086027,0.3974996566772475,-0.9851277054021033,1.7801270187565983,-0.29381402436242965,1.0888133377169247,-1.4909513767586908,32.06522302501322,-19.877441039189755,0.6913136810396755,6,-0.39999961853027344,-1.3149995803833008,-3.565000057220459,-1.744998931884762,1.9599990844726562,2,0.035001625957012505,-1.4199981689453025,31.45000076293945,2.380279117248049,30.489999771118164,1.0689739086968695,30.85000038146973,0.035001625957012505
712,2013-06-06,30.10000038146973,30.729999542236328,29.71999931335449,30.43000030517578,1681600.0,-0.015374527904691626,1.172047244901943,0.767441138375819,49.46889489618128,58.38829286265247,0.22727553335830208,0.04183806941059842,-1.403186441193533,-0.09300135510718022,13.947905655743012,1.0100002288818395,0.7549557318751461,-0.12549962997436026,-1.402576844006802,1.1515775840580815,-0.7640382369905794,0.5130389770418589,-0.8564949807986793,18.09528567081924,-31.872140134483924,0.6385386070162203,6,0.254999160766598,-0.8450002670288121,-3.1875004768371618,-1.2749996185302734,2.7600002288818253,3,0.07475076625037214,-2.3953442983623594,30.56999969482422,-1.4199981689453025,31.45000076293945,2.380279117248049,30.489999771118164,0.07475076625037214
713,2013-06-07,30.59000015258789,30.729999542236328,29.989999771118164,30.309999465942386,1294900.0,0.01627906195708273,1.6428588458486177,-0.8484871253937504,52.76595192076691,57.32575781529471,-0.041324818455901635,-0.3594805127648577,-1.9086859432119283,-0.5534728096053598,14.354613449972673,0.7399997711181641,0.6060198395599379,0.2965001106262193,-0.8996567692491197,1.4926569905015583,-0.30157832931145023,0.8945785505638888,-1.19190509426765,41.428603866467554,-8.000598785209789,0.598078439937669,6,0.17999935150146484,-1.25,-3.6725001335144043,-1.764999389648434,2.720001220703125,4,0.026152312293887592,1.172047244901943,30.10000038146973,-2.3953442983623594,30.56999969482422,-1.4199981689453025,31.45000076293945,0.026152312293887592
714,2013-06-10,30.57999992370605,31.059999465942386,30.38999938964844,30.770000457763672,1434300.0,-0.00032691169767751216,-1.3508708527832447,-0.6785716718551177,52.91607180744411,56.05603400159953,0.12792146559618445,-0.33848119432147783,-1.9284835355490237,-0.51242526696468,14.183215398257207,0.6700000762939453,0.5909775204223564,0.2684998512268031,-0.9338188200088027,1.4708185224624089,-0.33265948439100157,0.8696591868446077,-1.0365905871955725,40.952402577644904,-8.093721376640005,0.601159335617803,6,0.18999958038330433,-0.7849998474121058,-3.662499904632565,-1.7549991607665945,3.0899982452392543,0,0.0356442169819271,1.6428588458486177,30.59000015258789,1.172047244901943,30.10000038146973,-2.3953442983623594,30.56999969482422,0.0356442169819271
715,2013-06-11,29.729999542236328,30.440000534057614,29.71999931335449,30.059999465942386,1367800.0,-0.027795957605964206,-3.114288205513783,1.7368368217637769,48.24902492713238,54.421153054745716,0.9912357894862964,0.543313004586949,-1.0726721835082529,0.3478681225642113,13.761396841671154,0.8600006103515625,0.6254330385805673,-0.5840004920959458,-1.7809865583729767,0.612985574181085,-1.1824935252344595,0.014492541042567808,-0.049994784227024525,0.632925909159721,-50.70265887536726,0.5984930331385153,6,1.0399999618530273,0.19500064849853516,-2.684999465942383,-0.9049987792968714,3.3600006103515625,1,0.06458123464032584,-1.3508708527832447,30.57999992370605,1.6428588458486177,30.59000015258789,1.172047244901943,30.10000038146973,0.06458123464032584
716,2013-06-12,29.3799991607666,29.95000076293945,29.149999618530273,29.940000534057614,2464600.0,-0.011772633261312171,1.7586159269685306,1.696974250787475,50.889186747090115,52.673720044941646,1.288628168486916,0.8701962301885935,-0.7066233543538623,0.6953731075960583,13.610718564371629,0.8000011444091761,0.6004576145054976,-0.8910008430480971,-2.1588698254846115,0.37686813938841723,-1.524935334266356,-0.25706635182983817,2.440000534057617,12.041861812081185,-42.22323669449609,0.6339344912182576,6,1.1050004959106445,0.5700006484985352,-1.8649988174438477,-0.5549983978271449,3.309999465942383,2,0.09428190756422161,-3.114288205513783,29.729999542236328,-1.3508708527832447,30.57999992370605,1.6428588458486177,30.59000015258789,0.09428190756422161
717,2013-06-13,30.309999465942386,30.36000061035156,29.13999938964844,29.190000534057614,1254000.0,0.031654197812833296,1.0,-1.9999931880573274,57.125303383129044,52.89815870143984,0.20631182641526635,-0.10205309678410757,-1.5797787529488438,-0.22615151322593974,12.774075729230633,1.220001220703118,0.528531473995546,0.06249952316284535,-1.1828691645435399,1.3078682108692306,-0.560184820690349,0.6851838670160397,1.4566002273559526,60.93750155220423,3.5069146026194105,0.6226843438531932,6,0.17000007629394176,-0.1949996948242223,-2.687499046325687,-1.4849987030029297,2.64999961853027,3,0.07324313271100436,1.7586159269685306,29.3799991607666,-3.114288205513783,29.729999542236328,-1.3508708527832447,30.57999992370605,0.07324313271100436
718,2013-06-14,30.60000038146973,30.709999084472656,30.06999969482422,30.170000076293945,2630300.0,0.009567829780175341,-1.031740649466246,0.3839292100503752,55.98991342613998,52.8124534959138,-0.1373217976331702,-0.3775446376626199,-1.8309594764524668,-0.4991981527199876,12.006453538363585,0.6399993896484375,0.4554830087145696,0.33100042343140146,-0.9235479638686641,1.585548810731467,-0.2962737702186331,0.958274617081436,1.061535299682614,76.04171530239918,17.497769532107057,0.6272741936500332,6,-0.12000083923340199,-0.4300003051757848,-2.910000324249271,-1.7749996185302734,3.2800006866455043,4,0.07385621570940892,1.0,30.309999465942386,1.7586159269685306,29.3799991607666,-3.114288205513783,29.729999542236328,0.07385621570940892
719,2013-06-17,31.21999931335449,31.36000061035156,30.8700008392334,30.989999771118164,2022500.0,0.02026140275018462,-1.0851169170582688,0.5348822767516418,55.76679010035692,52.4012169726539,-0.7184313140477023,-0.9667769187848911,-2.4154166094852236,-1.1030959096176396,11.74424992140758,0.7600002288818288,0.2873304172273343,0.8999994277954073,-0.42375952618150237,2.223758381772317,0.2381199508069507,1.561878904783864,0.34067491613770073,93.69363873805759,36.33225226207441,0.6618794769884557,6,-0.9699993133544886,-1.0499992370605433,-3.434998989105221,-2.394998550415032,2.3000011444091832,0,0.06694433394950527,-1.031740649466246,30.60000038146973,1.0,30.309999465942386,1.7586159269685306,29.3799991607666,0.06694433394950527
720,2013-06-18,32.009998321533196,32.049999237060554,31.28000068664551,31.520000457763672,1708900.0,0.025304260908192377,1.7017507462086356,2.130429734795086,58.501772291650546,53.51921216665458,-1.587593352529101,-1.6989668895726169,-3.171244451098616,-1.8723961499493598,11.422714783785835,0.8299999237060653,0.27224746091864205,1.5979985237121497,0.07706255891574898,3.1189344885085504,0.8375305413139493,2.35846650611035,-2.869998931884755,98.62539801976516,43.188596916275756,0.7604679823981995,6,-1.4149990081786967,-1.724998474121083,-3.9774985313415456,-3.1849975585937393,1.240001678466804,1,0.05185879207920552,-1.0851169170582688,31.21999931335449,-1.031740649466246,30.60000038146973,1.0,30.309999465942386,0.05185879207920552
721,2013-06-19,31.63999938964844,32.0,31.5,31.899999618530273,1837000.0,-0.011558855085470499,1.1739083562421997,-0.5306150253016743,51.38538601106409,53.73215562386378,-1.1732311171912109,-1.2646425442076854,-2.7961372243158884,-1.492900783017916,11.083803487790085,0.509998321533196,0.26591537110373764,1.1459996223449735,-0.45608315079913453,2.7480823954890816,0.34495823577291773,1.9470410089170294,-2.441800003051757,85.91065742574766,34.3332857462334,0.8010413865720545,6,-1.0450000762939418,-1.3549995422363281,-3.6074995994567907,-2.8149986267089844,1.6300010681152308,2,0.04582809073674765,1.7017507462086356,32.009998321533196,-1.0851169170582688,31.21999931335449,-1.031740649466246,30.60000038146973,0.04582809073674765
722,2013-06-20,30.54999923706055,31.36000061035156,30.190000534057614,31.09000015258789,4552100.0,-0.034450068698310465,1.1666631345455716,2.076924769834589,48.2269437988293,53.227821388092934,-0.014176630075091623,-0.07616089124007175,-1.7235830901844125,-0.40619261195150713,11.336714283067884,1.4499988555908274,0.13233216075613896,-0.009000492095943002,-1.5002224831078657,1.4822214989159797,-0.7546114876019061,0.7366105034100201,-1.2947638534545902,24.242406727740462,-23.318726395901702,0.7456109955059617,6,0.045000076293948865,-0.2649993896484375,-2.4749994277954137,-1.7849998474121094,2.590000152587894,3,0.07004908160692769,1.1739083562421997,31.63999938964844,1.7017507462086356,32.009998321533196,-1.0851169170582688,31.21999931335449,0.07004908160692769
723,2013-06-21,30.899999618530273,30.920000076293945,30.29999923706055,30.71999931335449,4313000.0,0.011456641250751076,4.636339991677038,-0.3333333333333421,52.42603438102819,53.17337278515784,-0.3526657689266912,-0.3039153672445778,-2.082808864929028,-0.7416756870649408,11.93679799903955,0.6200008392333949,0.15591427899859056,0.2534998893737779,-1.0874074223550139,1.5944072011025696,-0.416953766490618,0.9239535452381737,-1.5888689578552224,38.17202040659366,-9.651814312700026,0.670453655864395,6,-0.30500030517577414,-0.6149997711181605,-2.28749942779541,-2.1350002288818324,2.230001449584961,4,0.06666665020626827,1.1666631345455716,30.54999923706055,1.1739083562421997,31.63999938964844,1.7017507462086356,32.009998321533196,0.06666665020626827
724,2013-06-24,29.149999618530273,30.59000015258789,29.03000068664551,30.399999618530273,6872600.0,-0.05663430490628718,-1.0939620168256605,-6.944432670707276,37.554106053127896,51.98504846582401,1.3110250674548922,1.4827253602918766,-0.3393482761803064,1.0053082882892213,12.381183312609057,1.869998931884762,0.1646312058906787,-1.47150011062622,-2.9060111477471153,-0.036989073505324654,-2.1887556291866694,-0.7542445920657705,2.8999996185302805,3.9734764729695136,-38.15018106019095,0.7172555185604479,6,1.390000343322761,1.1350002288818395,-0.47249937057495117,-0.3850002288818324,3.500001907348633,0,0.16226420279532916,4.636339991677038,30.899999618530273,1.1666631345455716,30.54999923706055,1.1739083562421997,31.63999938964844,0.16226420279532916
725,2013-06-25,29.899999618530273,29.940000534057614,29.399999618530273,29.45000076293945,2158100.0,0.02572898832983972,1.0377366638716388,-0.3599990844726591,46.32272134093117,51.477663420695244,0.6567386226882697,0.7382866259209955,-1.0325030214235973,0.25630350749376873,12.01749746995385,0.7900009155273402,0.12440053066549694,-0.7010001182556138,-2.1656559320444018,0.7636556955331777,-1.4333280251500078,0.03132778863878016,2.089599647521979,29.29290010178942,-13.520497990208561,0.7323279068943955,6,0.640000343322761,0.3850002288818395,-1.2099995613098145,-1.1350002288818324,4.930002212524421,1,0.12107026372635588,-1.0939620168256605,29.149999618530273,4.636339991677038,30.899999618530273,1.1666631345455716,30.54999923706055,0.12107026372635588
726,2013-06-26,30.170000076293945,30.31999969482422,29.84000015258789,30.229999542236328,1247900.0,0.009030115759477875,3.0,-0.13333248562067296,50.39281535366438,50.72960919519916,0.5705879915723493,0.45955681125352044,-1.2777775932975075,-0.023256624596889708,11.403205256566071,0.4799995422363281,0.08680625918704266,-0.4104996681213393,-1.8878154290138056,1.0668160927711234,-1.1491575485675725,0.32815821232489384,1.7604072181701724,48.92701403333849,2.8635535093221804,0.7386578804462317,6,0.36999988555908914,0.11499977111816762,-1.3975000381469727,-1.4050006866455043,5.600000381469727,2,0.10208816426640199,1.0377366638716388,29.899999618530273,-1.0939620168256605,29.149999618530273,4.636339991677038,30.899999618530273,0.10208816426640199
727,2013-06-27,31.1200008392334,31.32999992370605,30.420000076293945,30.60000038146973,1860200.0,0.03148825855277071,-1.0681789611031316,-8.666751438471506,52.828178437435824,50.37830530756536,-0.28209639749579196,-0.5418525786676156,-2.1267053554892392,-0.9548762282114822,10.223180613847228,1.1599998474121058,0.18163299510151631,0.5545010566711426,-0.892710015813833,2.001712129156118,-0.16910447957134522,1.2781065929136304,0.7523983230743454,90.86960199425818,42.39318633620077,0.7236055362424874,6,-0.580000877380364,-0.8350009918212855,-2.252500534057617,-2.835000991821289,4.659997940063477,3,0.06908738947782234,3.0,30.170000076293945,1.0377366638716388,29.899999618530273,-1.0939620168256605,29.149999618530273,0.06908738947782234
728,2013-06-28,31.020000457763672,31.46999931335449,30.81999969482422,30.88999938964844,2502800.0,-0.003213379780621861,-3.8148038259935593,0.2500018339874504,52.32558397424073,49.99594907133023,-0.12991571378103828,-0.45161788845325646,-1.8879588697409702,-0.8443941245325988,9.019839918168005,0.6499996185302699,0.2878499154615177,0.44600067138672017,-1.010215025564051,1.9022163683374878,-0.2821071770886654,1.1741085198621057,0.795550735030826,81.55741357126227,30.80203423640276,0.7281078484753845,6,-0.4800004959106374,-0.735000610351559,-2.1075005531311035,-2.7350006103515625,4.119998931884773,4,0.06834296907156179,-1.0681789611031316,31.1200008392334,3.0,30.170000076293945,1.0377366638716388,29.899999618530273,0.06834296907156179
729,2013-07-01,31.18000030517578,31.56999969482422,30.979999542236328,31.440000534057614,1038100.0,0.005157957609638331,1.2692376819780729,-1.9999853282080147,58.26682261832631,49.96984355207199,-0.3309936173533643,-0.5873899475513618,-1.9003018538721292,-1.0029347666640902,8.710055684293822,0.5900001525878906,0.2733896287574673,0.5715004920959466,-0.9088305754688761,2.0518315596607692,-0.168665041686463,1.3116660258783561,0.5798398774957363,82.02767852826524,23.902224698336454,0.7401655337824108,7,-0.6649999618530273,-0.710000991821282,-2.380000114440918,-2.9650001525878906,4.090000152587891,0,0.0625401136579129,-3.8148038259935593,31.020000457763672,-1.0681789611031316,31.1200008392334,3.0,30.170000076293945,0.0625401136579129
730,2013-07-02,31.35000038146973,31.82999992370605,31.01000022888184,31.01000022888184,1156300.0,0.005452215350547407,-3.823525451873086,-1.3076917433884931,61.4668287875969,51.090003860575635,-0.6754954271094427,-0.8066218501103535,-1.93309947385983,-1.1709512763573962,7.953150569820442,0.8199996948242116,0.2573434081518542,0.7465005874633839,-0.7224951003294926,2.2154962752562604,0.01200274356694564,1.4809984313598221,-2.3199996948242188,75.87941721387162,11.432101912296801,0.7344978438964382,7,-0.9200000762939489,-0.8100004196166957,-2.550000190734867,-3.1350002288818395,4.230001449584957,1,0.04146734062490087,1.2692376819780729,31.18000030517578,-3.8148038259935593,31.020000457763672,-1.0681789611031316,31.1200008392334,0.04146734062490087
731,2013-07-03,31.63999938964844,31.670000076293945,31.11000061035156,31.18000030517578,538900.0,0.009250366974480784,1.1538422037193403,1.35293787656095,58.364780598494924,52.21643017164959,-1.0789584421986724,-1.0670576240286564,-2.1109681558188775,-1.4808916230903293,7.199935203727181,0.5599994659423864,0.20417853164103406,0.9829996109008832,-0.5570768573890383,2.523076079190801,0.2129613767559242,1.7530378450458421,-2.5539987182617203,86.5247833603433,20.73984264552456,0.7700382341449595,7,-1.2099990844726598,-1.0999994277954066,-2.8399991989135778,-3.4249992370605504,3.54000091552734,2,0.10082182373397641,-3.823525451873086,31.35000038146973,1.2692376819780729,31.18000030517578,-3.8148038259935593,31.020000457763672,0.10082182373397641
732,2013-07-05,32.34999847412109,32.400001525878906,31.690000534057614,31.88999938964844,1101700.0,0.022439920928220225,1.5356943365894324,0.9999999999999691,60.45399471183413,53.10842576396136,-1.6838512410098438,-1.6863075464257733,-2.711492320987695,-2.209300981157522,7.523364394807759,0.7600021362304652,0.07048546460071137,1.5804987907409611,-0.10966410654554437,3.2706616880274666,0.7354173420977084,2.425580239384214,-3.2091178176879787,96.83525355635561,31.011474658629425,0.8450814486432533,7,-1.6349973678588796,-1.6349973678588796,-3.5224981307983327,-4.24999809265136,3.5900001525878977,4,0.10571876800484148,1.1538422037193403,31.63999938964844,-3.823525451873086,31.35000038146973,1.2692376819780729,31.18000030517578,0.10571876800484148
733,2013-07-08,31.38999938964844,32.580001831054695,31.28000068664551,32.490001678466804,2588500.0,-0.029675398137672615,1.0312476716982875,-2.391314082895258,50.975890536109716,54.59973515095933,-0.72307524435681,-0.6991471644205127,-1.6612325796767529,-1.2808262966505275,7.707521164329586,1.3000011444091832,0.0077146861861550065,0.5804997444152882,-1.1295258206098744,2.2905253094404507,-0.2745130380972931,1.4355125269278695,-2.1187538984375003,25.62495380646649,-35.15853182400551,0.8550127825125804,7,-0.39999866485595703,-0.5849981307983363,-1.9549994468689,-3.3149995803833043,4.409999847412106,0,0.1398534397900031,1.5356943365894324,32.34999847412109,1.1538422037193403,31.63999938964844,-3.823525451873086,31.35000038146973,0.1398534397900031
734,2013-07-09,31.670000076293945,32.0,31.46999931335449,31.57999992370605,1107800.0,0.008920060276835784,-2.419344121085283,-0.0818181502918267,47.92683967871875,54.77797052182463,-0.6794761414709996,-0.9415758922066217,-1.841344708549272,-1.594556027073235,7.605284534400222,0.610000610351559,0.06487532095270865,0.8060004234313958,-0.9422784992737121,2.5542793461365036,-0.06813903792115994,1.6801398847839515,-2.2002292046923806,42.03816394191429,-13.381959968648765,0.8741394613525544,7,-0.4599990844726527,-0.8649988174438406,-2.122499942779541,-3.5950002670288086,4.339998245239258,1,0.10956739201121479,1.0312476716982875,31.38999938964844,1.5356943365894324,32.34999847412109,1.1538422037193403,31.63999938964844,0.10956739201121479
735,2013-07-10,31.649999618530273,31.93000030517578,31.540000915527344,31.709999084472656,1469600.0,-0.0006315269250233291,-1.7857410472823385,-0.6666596024244216,50.06369572226671,54.741401673891545,-0.43039313898104226,-0.811989775352238,-1.728332867857663,-1.6065079476115258,8.188484098678522,0.3899993896484375,0.05475605081726442,0.6899999618530259,-1.0061750440421733,2.386174967748225,-0.15808754109457368,1.5380874648006255,-1.9936148893615204,36.7345959019286,-14.216123081340555,0.8480875029475988,7,-0.14999866485595348,-0.8449983596801687,-2.102499485015869,-3.5749998092651367,3.250001907348633,2,0.11437601525637864,-2.419344121085283,31.670000076293945,1.0312476716982875,31.38999938964844,1.5356943365894324,32.34999847412109,0.11437601525637864
736,2013-07-11,32.150001525878906,32.5,31.61000061035156,31.959999084472656,1695700.0,0.015797848763824174,1.000000000000008,-3.166735543758146,61.01929626737764,55.65152587721842,-0.6928566057208769,-1.1529416918399207,-2.1259837002537054,-2.12949224956548,8.75770678131869,0.889999389648441,0.3698909201991789,1.051501750946045,-0.5512493750837422,2.6542528769758285,0.2501261879311514,1.8528773139609385,-2.3181997705969977,66.92308256611479,12.073698965626093,0.8013755630148922,7,-0.4500007629394496,-1.3450002670288015,-2.4375014305114746,-3.910001754760742,3.289997100830078,3,0.10668740722810943,-1.7857410472823385,31.649999618530273,-2.419344121085283,31.670000076293945,1.0312476716982875,31.38999938964844,0.10668740722810943
737,2013-07-12,32.529998779296875,32.540000915527344,31.989999771118164,32.150001525878906,1788300.0,0.011819509654209304,1.7499952316466079,1.9999598458079024,61.17969398169942,56.635315878047166,-0.9519162903074552,-1.431487703555959,-2.3716360942948924,-2.537840427701134,9.733495442762159,0.5500011444091797,0.5611113993082988,1.3204990386962905,-0.3580272498646764,2.9990253272572573,0.4812358944158035,2.159762182976774,-2.5333050194685995,96.1536147892743,37.57556606000933,0.8392631442804843,7,-0.7499980926513636,-1.7249975204467702,-2.8174986839294434,-4.289999008178711,2.8600006103515625,4,0.08146331464252787,1.000000000000008,32.150001525878906,-1.7857410472823385,31.649999618530273,-2.419344121085283,31.670000076293945,0.08146331464252787
738,2013-07-15,32.860000610351555,32.93000030517578,32.490001678466804,32.59000015258789,900300.0,0.010144538685464166,1.14633556322627,0.7105326560523434,81.60136679218783,59.22804300847621,-1.1102172534287718,-1.6690687761171148,-2.576162703261055,-2.8755611780598826,10.553816803010543,0.43999862670897727,0.7134531119005203,1.5375008583068777,-0.26776474292130814,3.34276645953506,0.6348680576927848,2.4401336589209706,-2.708308366249696,95.20550361154865,28.492626987161657,0.9026328006140917,7,-0.8900003433227468,-1.8800001144409109,-3.0550007820129323,-4.620000839233391,2.6699981689453196,0,0.09373091780732246,1.7499952316466079,32.529998779296875,1.000000000000008,32.150001525878906,-1.7857410472823385,31.649999618530273,0.09373091780732246
739,2013-07-16,33.310001373291016,33.31999969482422,32.779998779296875,32.779998779296875,1336400.0,0.013694484314699107,-1.037729330559894,1.9629692422894314,80.61041987340289,61.355108684676885,-1.3704172646776378,-2.060085240513928,-2.9180177692574993,-3.322758917451935,10.961094453074532,0.5400009155273438,0.7915875783741733,1.883001518249511,-0.12757181742748003,3.8935748539264985,0.8777148504110173,2.8882881860880047,-2.936044484303242,99.43829615786856,26.835721697510365,1.0052866678384942,7,-1.095001220703125,-2.1350011825561523,-3.2550015449523926,-5.070001602172852,1.4699974060058594,1,0.07475225941497832,1.14633556322627,32.860000610351555,1.7499952316466079,32.529998779296875,1.000000000000008,32.150001525878906,0.07475225941497832
740,2013-07-17,33.669998168945305,33.939998626708984,33.310001373291016,33.360000610351555,1547000.0,0.010807468652431318,-2.0731870708425113,0.5848981912665453,80.91872231858201,63.861102209131005,-1.5273289539930204,-2.413061445980869,-3.1695811044892537,-3.686293438237268,11.008419196169001,0.6299972534179688,0.904104913001941,2.1599983215331946,-0.07629554182837239,4.396292184894765,1.041851389852411,3.278145253213978,-3.0014369993738867,88.41198765543238,12.285255541695477,1.118146931680785,7,-1.0599985122680593,-2.1849985122680593,-3.387498378753655,-5.429998397827141,2.4000015258789134,2,0.06949807780940542,-1.037729330559894,33.310001373291016,1.14633556322627,32.860000610351555,1.7499952316466079,32.529998779296875,0.06949807780940542
741,2013-07-18,33.09000015258789,33.810001373291016,33.040000915527344,33.52000045776367,2702900.0,-0.017225959248562184,-1.9056687971440087,-1.387108682811577,68.62004823541258,64.76844148952861,-0.8046339142693526,-1.8117526913338828,-2.4962921652676364,-3.11148535721545,10.927700949898128,0.7700004577636719,0.9403488433448999,1.50750026702881,-0.8378949809305283,3.8528955149881483,0.3348026430491444,2.680197891008479,-2.028866488159963,56.41030907869138,-17.114120065855808,1.1726976239796687,7,-0.48000049591064453,-1.6050004959106445,-2.7425003051757812,-4.850000381469727,3.0600013732910156,3,0.054699346175417274,-2.0731870708425113,33.669998168945305,-1.037729330559894,33.310001373291016,1.14633556322627,32.860000610351555,0.054699346175417274
742,2013-07-19,32.689998626708984,32.97999954223633,32.52000045776367,32.950000762939446,2970900.0,-0.012088290239781752,1.874997019764919,0.6046557016376407,64.93738160100024,66.31971827451645,-0.39261958632641836,-1.3103919764777068,-2.0218432730164295,-2.7177750746003824,11.921387228012795,0.5699996948242188,0.9302370742306856,1.0004987716674805,-1.3418208447801376,3.342818388115095,-0.17066103655632503,2.1716585798912895,-1.2834011668073302,13.792922011638375,-56.28991648992295,1.1711598082238075,7,0.015000343322753906,-1.2049989700317383,-2.472498893737793,-4.44999885559082,3.6100006103515625,4,0.0841235887282401,-1.9056687971440087,33.09000015258789,-2.0731870708425113,33.669998168945305,-1.037729330559894,33.310001373291016,0.0841235887282401
743,2013-07-22,32.959999084472656,33.139999389648445,32.40999984741211,32.68000030517578,1462400.0,0.008259420896490122,1.2812507450587418,-1.0769095337304793,65.6140327394896,68.28496194793543,-0.4654413793191452,-1.494788019913738,-2.2188491528141547,-3.007569703953415,13.017141481180136,0.7299995422363352,0.9512621467267195,1.1674992561340325,-1.2095563489161592,3.544554861184224,-0.021028546391065106,2.3560270586591265,-1.2493934845541226,35.94769123366909,-31.27653306838141,1.1885278025250952,7,-0.2199993133544922,-1.4749994277954102,-2.66249942779541,-4.719999313354492,2.5100021362304688,0,0.07372573946218774,1.874997019764919,32.689998626708984,-1.9056687971440087,33.09000015258789,-2.0731870708425113,33.669998168945305,0.07372573946218774
744,2013-07-23,33.880001068115234,34.15999984741211,33.200000762939446,33.380001068115234,2733600.0,0.027912682317882354,-1.2325544259328056,1.7857220708446866,69.61241190339538,70.4570415236164,-1.1610880238235595,-2.152627347275626,-3.085576599498772,-3.9425363971550595,13.67140828330771,1.2000007629394531,0.9200508978478759,1.8510011672973619,-0.3540445676003685,4.056046902195089,0.7484782998485002,2.953524034746227,-1.9018683049818463,84.00006975446429,17.13245023767611,1.1025228674488639,7,-0.9950008392333984,-2.285000801086426,-3.5550012588500977,-5.64000129699707,3.3600006103515625,1,0.04870122960930101,1.2812507450587418,32.959999084472656,1.874997019764919,32.689998626708984,-1.9056687971440087,33.09000015258789,0.04870122960930101
745,2013-07-24,33.52000045776367,34.389999389648445,33.490001678466804,33.900001525878906,2159400.0,-0.010625755578572371,-3.090911455398379,-0.7600021362304688,64.4171850929599,70.83458472645887,-0.5676239308665032,-1.5889882673493432,-2.657977839770215,-3.5976700606478467,14.417650047827118,0.8999977111816406,1.0590690424403526,1.3100005149841323,-0.7486549965335598,3.3686560265018244,0.2806727592252898,2.3393282707429783,-1.2364063028312628,56.060649847315545,-7.976760585929128,1.0293277557588456,7,-0.3300008773803711,-1.8100004196166921,-3.310000419616699,-5.280000686645508,4.409999847412109,2,0.03758944821975296,-1.2325544259328056,33.880001068115234,1.2812507450587418,32.959999084472656,1.874997019764919,32.689998626708984,0.03758944821975296
746,2013-07-25,33.25,33.790000915527344,32.759998321533196,32.759998321533196,3188700.0,-0.00805490614786486,-3.2040778195575594,-1.28947447673545,57.401326108834375,70.41476607391832,-0.13989053711615895,-1.1345814613836183,-2.340176152732724,-3.337661713987366,15.24830854024995,1.0300025939941477,1.2175424272279685,0.8860000610351548,-0.9820965009901599,2.7540966230604695,-0.048048219977502526,1.8200483420478122,-0.6293810075130253,42.42425993892615,-16.743005754561345,0.9340482810126567,7,0.14999961853027344,-1.5399999618530202,-2.810000419616692,-4.895000457763668,3.9199981689453125,3,0.08481202089696893,-3.090911455398379,33.52000045776367,-1.2325544259328056,33.880001068115234,1.2812507450587418,32.959999084472656,0.08481202089696893
747,2013-07-26,33.27000045776367,33.36999893188477,32.86999893188477,33.029998779296875,1569300.0,0.0006015175267268802,1.2727343661946675,0.4897976660360689,68.28793673246895,68.93549606728287,-0.04903991332059121,-1.0384948158843272,-2.328565923266865,-3.37913575916982,16.33293795895911,0.5,1.371687994167921,0.7985005378723145,-1.0148218502747781,2.6118229260194035,-0.10816065620122828,1.7051617319458607,1.1199989318847727,43.434384301938984,-19.150580291501818,0.9066611940735448,7,0.12999916076660156,-1.5600004196166921,-2.830000877380364,-4.91500091552734,4.649997711181641,4,0.08656450341115574,-3.2040778195575594,33.25,-3.090911455398379,33.52000045776367,-1.2325544259328056,33.880001068115234,0.08656450341115574
748,2013-07-29,33.139999389648445,33.419998168945305,32.889999389648445,32.889999389648445,1244800.0,-0.003907456156493461,-3.2399902343748863,1.0416593817054756,64.72944145303944,67.17094290946471,0.13952878252403877,-0.781598239914203,-2.148147896251423,-3.2669517446952696,17.37506514754993,0.5299987792968608,1.398568286991896,0.5624995231628489,-1.137901480618467,2.2629005269441684,-0.28770097872781264,1.412700025053507,1.2195999908447277,23.312933687499935,-40.14141258115359,0.8502005018906595,7,0.26000022888182883,-1.4299993515014648,-2.6999998092651367,-4.784999847412113,5.650001525878899,0,0.09535304482833373,1.2727343661946675,33.27000045776367,-3.2040778195575594,33.25,-3.090911455398379,33.52000045776367,0.09535304482833373
749,2013-07-30,33.130001068115234,33.240001678466804,32.880001068115234,33.09999847412109,1779000.0,-0.0003016995086708718,1.8799609380959306,0.12001037597659092,64.85944797976222,65.38657909404029,0.13556503242636353,-0.6514188900674611,-2.087776468480982,-3.2724547574430467,18.38379160371276,0.3600006103515696,1.4009223792823775,0.4550011634826632,-1.127542051529197,2.037544378494527,-0.33627044402327044,1.2462727709885932,1.1998063034057722,22.699540130355146,-42.31151696612959,0.7912716075059314,7,0.26999855041503906,-1.4200010299682546,-2.6900014877319265,-4.775001525878903,5.8600006103515625,1,0.07063085050244511,-3.2399902343748863,33.139999389648445,1.2727343661946675,33.27000045776367,-3.2040778195575594,33.25,0.07063085050244511
750,2013-07-31,32.650001525878906,33.700000762939446,32.639999389648445,33.259998321533196,2671300.0,-0.014488364828285083,-2.3650780195094496,-20.33146853146348,55.04032351099881,63.87772079132765,0.5092113479351568,-0.07276351182165541,-1.5609757125275046,-2.801324831147177,19.364356335262713,1.0600013732910014,1.2378997896775985,-0.08999843597412394,-1.545051729542564,1.3650548575943162,-0.817525082758344,0.6375282108100961,1.6506096768493776,0.8697498225332719,-61.259828590308864,0.7275266467842202,7,0.7499980926513672,-0.7550020217895472,-2.237501621246331,-4.295001983642575,5.430000305175781,2,0.14058192765932298,1.8799609380959306,33.130001068115234,-3.2399902343748863,33.139999389648445,1.2727343661946675,33.27000045776367,0.14058192765932298
751,2013-08-01,34.830001831054695,34.959999084472656,32.59000015258789,32.950000762939446,5149800.0,0.06676876579769475,1.214956852832597,-3.0819851538707463,67.01185151577745,64.10821744852512,-1.5623066183628822,-2.1096880292912132,-3.6623976212860683,-4.980162944290285,20.721106059473428,2.3699989318847656,1.1086795629823598,1.930501747131352,0.2949811514704024,3.566022342792305,1.1127414493008772,2.7482620449618267,-2.19000244140625,94.51488134998525,35.173525230299234,0.8177602978304765,8,-1.1450023651123118,-2.430002212524421,-4.417501926422119,-6.475002288818363,3.6799964904785085,3,0.0890036839262267,-2.3650780195094496,32.650001525878906,1.8799609380959306,33.130001068115234,-3.2399902343748863,33.139999389648445,0.0890036839262267
752,2013-08-02,35.77000045776367,35.93000030517578,34.27000045776367,34.810001373291016,3034400.0,0.026988187691419085,1.5937522351763107,0.5106375207728371,69.74219992639762,64.5669026915149,-2.2567865236341333,-2.9305841646258273,-4.4870964282722134,-5.909210396542008,21.729974562276013,1.6599998474121094,0.9675366899972104,2.699500274658206,0.6445239839467547,4.754476565369657,1.6720121293024803,3.7269884200139316,-3.1800003051757812,95.20958562567314,38.73572223098858,1.027488145355725,8,-1.510000228881836,-2.5950002670288086,-5.357500553131096,-7.41500091552734,3.3400001525878906,4,0.039138878760561546,1.214956852832597,34.830001831054695,-2.3650780195094496,32.650001525878906,1.8799609380959306,33.130001068115234,0.039138878760561546
753,2013-08-05,35.779998779296875,36.27000045776367,35.470001220703125,35.84000015258789,2028700.0,0.0002795169529004049,-1.3529510762550698,-0.06250149011754047,67.8210581304011,64.36786338340443,-2.0391379104035536,-2.7350595683683636,-4.376077711792995,-5.9066511795585726,23.305114696737895,0.7999992370605469,0.9675956678468296,2.4899986267089815,0.2604081105174956,4.7195891429004675,1.375203368613235,3.604793884804728,-3.1899986267089844,86.68473810239558,34.17310409015809,1.1147952580957436,8,-1.3499984741210938,-2.2349987030029297,-5.3674988746642995,-7.424999237060543,3.0300025939941406,0,0.059809934674639686,1.5937522351763107,35.77000045776367,1.214956852832597,34.830001831054695,-2.3650780195094496,32.650001525878906,0.059809934674639686
754,2013-08-06,35.139999389648445,35.849998474121094,35.080001831054695,35.849998474121094,1640000.0,-0.017887071310319524,1.16900742523719,11.833047237586506,60.19418451708901,63.89864109719655,-1.3428241414945958,-1.9202179596851323,-3.6361219843373505,-5.262638168042759,24.776515014204985,0.7699966430663991,1.0106471926627876,1.676499271392828,-0.5623281026055196,3.915326645391179,0.5570855843936542,2.7959129583920017,-2.3291992187500057,69.29345178243807,20.442141122362607,1.1194136869991753,8,-0.7099990844726634,-1.5149993896484446,-4.727499485015869,-6.784999847412113,2.8800010681152273,1,0.10387027857929088,-1.3529510762550698,35.779998779296875,1.5937522351763107,35.77000045776367,1.214956852832597,34.830001831054695,0.10387027857929088
755,2013-08-07,35.27000045776367,35.290000915527344,34.549999237060554,34.84999847412109,1976000.0,0.003699518223484244,2.217378324363292,-0.5915528524301424,66.12425751681349,64.86785569808312,-1.3393267437292309,-1.8605011657066655,-3.6838722307288805,-5.382559729024475,26.084780131554414,0.7400016784667898,1.0409794495063238,1.6255002975463881,-0.5810970906948469,3.832097685787623,0.5222016034257706,2.7287989916670057,-2.251648269653316,72.82608921000528,23.90106955616585,1.103298694120618,8,-0.8400001525878906,-1.630000114440918,-4.777500629425045,-6.91500091552734,2.3800010681152344,2,0.10547210582426492,1.16900742523719,35.139999389648445,-1.3529510762550698,35.779998779296875,1.5937522351763107,35.77000045776367,0.10547210582426492
756,2013-08-08,35.58000183105469,36.0,35.33000183105469,35.5099983215332,4972000.0,0.00878937820435377,-2.1162959874380105,0.16667423547469767,71.66418549374583,65.24299444933611,-1.434961251950142,-2.003057835153186,-3.9150289589416474,-5.656785575230472,27.104087057912896,0.7299995422363281,0.9694639840379864,1.7640016555786104,-0.48626090714212467,4.014264218299349,0.6388703742182429,2.889132936938978,-2.366550746765135,65.50006866455078,11.629952744225136,1.1251312813603693,8,-1.1500015258789062,-1.8900012969970703,-5.09500169754028,-7.225002288818356,2.1599998474121094,3,0.07026418975105186,2.217378324363292,35.27000045776367,1.16900742523719,35.139999389648445,-1.3529510762550698,35.779998779296875,0.07026418975105186
757,2013-08-09,35.18000030517578,35.93000030517578,35.11999893188477,35.70000076293945,1870700.0,-0.011242313246026314,-1.5312416181388286,-7.428205547381614,66.32353106171956,65.42011551696723,-0.8219732504518902,-1.4696976780753417,-3.4662850935225933,-5.222332641296596,28.049467283704683,0.8100013732910085,0.9592135910998465,1.2315000534057603,-1.0119962294952245,3.4749963363067415,0.10975191195527145,2.353248194856249,-1.7831562584777814,36.62794308120837,-18.703332486516857,1.1217481414504908,8,-0.75,-1.4049997329711914,-4.695000171661373,-6.82500076293945,2.6100006103515625,4,0.09465599736983243,-2.1162959874380105,35.58000183105469,2.217378324363292,35.27000045776367,1.16900742523719,35.139999389648445,0.09465599736983243
758,2013-08-12,35.939998626708984,35.939998626708984,35.0,35.70000076293945,1684600.0,0.021603135728835987,6.833391613949201,-0.46153394710780177,65.51203123456028,65.49262476750036,-1.2773499108671231,-2.0945056119723375,-4.149329261978565,-5.947421581576258,28.65036754706437,0.9399986267089844,1.0584998405108976,1.837498474121091,-0.5117443549884939,4.186741303230676,0.6628770595662985,3.0121198886758833,-2.3707651953470474,95.86197643307575,42.33302583425217,1.1746214145547917,8,-1.5099983215332031,-2.1649980545043945,-5.224997520446777,-7.349997520446777,1.7400016784667969,0,0.0882026183853768,-1.5312416181388286,35.18000030517578,-2.1162959874380105,35.58000183105469,2.217378324363292,35.27000045776367,0.0882026183853768
759,2013-08-13,35.79999923706055,36.209999084472656,35.470001220703125,36.0,1635100.0,-0.0038953643572038343,1.3870939955331048,-0.8333439298089456,67.75700490325406,66.90558936663982,-0.8032523706418431,-1.8534230796762046,-3.9208102251871395,-5.765787264254961,29.02347237832078,0.7399978637695312,1.1063163708154136,1.5729991912841825,-0.8617673377415045,4.0077657203098696,0.35561592677133547,2.7903824557970296,-2.0687197841145064,75.30121174099571,21.179885516158436,1.2173832645128442,8,-1.3699989318847656,-1.9299993515014648,-4.902498245239251,-6.3899984359741175,1.7800025939941406,1,0.08407827375355037,6.833391613949201,35.939998626708984,-1.5312416181388286,35.18000030517578,-2.1162959874380105,35.58000183105469,0.08407827375355037
760,2013-08-14,36.0099983215332,36.61000061035156,35.5,35.720001220703125,1941800.0,0.005865896339328991,-2.041099469599979,-1.4499799729157528,71.69811094416808,67.42628485868323,-0.5436880390597878,-1.9806770292024254,-4.068972807670512,-5.939213804295882,29.033115314489542,1.1100006103515625,1.2099470841455613,1.6659982681274386,-0.8784888569687439,4.210485393223621,0.39375470557934733,2.93824183067553,-2.126395608298104,62.73279122003924,6.837254800197577,1.2722435625480912,8,-0.5699977874755859,-1.93499755859375,-5.002497196197503,-6.374997138977051,2.0700035095214844,2,0.05581789030599671,1.3870939955331048,35.79999923706055,6.833391613949201,35.939998626708984,-1.5312416181388286,35.18000030517578,0.05581789030599671
761,2013-08-15,34.900001525878906,35.900001525878906,34.860000610351555,35.810001373291016,1569100.0,-0.03082468334886157,-1.101008388466517,-3.1379618789544996,60.93961456672938,66.44821981872009,0.6451241213432652,-0.7674756731292618,-2.8803934300544682,-4.7987277497319525,29.121727036342126,1.1499977111816477,1.3041597799664828,0.46550140380859517,-2.0192430648506985,2.950245872467889,-0.7768708305210481,1.7078736381382384,-0.7982869808744866,2.285766601562897,-52.90634412182671,1.2423722343296462,8,0.6799983978271484,-0.7900009155273438,-3.747500419616692,-5.265000343322754,2.1199989318847656,3,0.07879655815948405,-2.041099469599979,36.0099983215332,1.3870939955331048,35.79999923706055,6.833391613949201,35.939998626708984,0.07879655815948405
762,2013-08-16,35.439998626708984,35.7599983215332,34.700000762939446,34.700000762939446,3148400.0,0.015472695622367194,-1.864866536760349,-0.8131846020347928,64.63105857024362,66.09377542314704,0.05966823826966561,-1.1498390713109785,-3.318761132042596,-5.303668306338306,29.829570281302598,1.059997558593757,1.5299516338927575,0.8679985046386705,-1.5124438858931626,3.2484408951705035,-0.3222226906272496,2.0582196999045905,-1.1376211964767933,38.74334674802048,-19.635205520481406,1.1902211952659167,8,0.1400012969970703,-1.139998435974121,-4.187497615814202,-5.804997444152832,2.0100021362304688,4,0.0648985084899083,-1.101008388466517,34.900001525878906,-2.041099469599979,36.0099983215332,1.3870939955331048,35.79999923706055,0.0648985084899083
763,2013-08-19,35.38999938964844,35.970001220703125,35.34000015258789,35.65999984741211,1986900.0,-0.001410813741478667,-2.4054210097635913,-0.3648665367603813,64.3038048031445,66.5503998993754,0.05423127609067535,-0.9575501532658137,-3.181414687555609,-5.218707042359327,30.493875814401868,0.6300010681152344,1.495110285572352,0.6964992523193345,-1.5834469041053296,2.9764454087439987,-0.4434738258930011,1.8364723305316701,-0.9030121050066953,36.12558543624386,-25.66044102574331,1.1399730782123332,8,0.1900005340576172,-0.8799991607666016,-4.097498416900628,-5.754998207092285,1.7600021362304688,0,0.06781581145155102,-1.864866536760349,35.439998626708984,-1.101008388466517,34.900001525878906,-2.041099469599979,36.0099983215332,0.06781581145155102
764,2013-08-20,35.529998779296875,35.849998474121094,35.209999084472656,35.5,1407100.0,0.003955902573125947,-1.098356555019136,-0.11110640161629862,69.04762625605133,66.87521864817963,-0.027523283579206748,-1.0198879804207337,-3.2303167678490965,-5.32944125288919,30.333122644399374,0.6399993896484375,1.3532309769035038,0.7539987564086914,-1.5214102123604292,3.029407725177812,-0.38370572797587243,1.8917032407932552,-0.8731704285983497,43.45539699817275,-24.960603149614194,1.1377044843845618,8,0.1250019073486328,-1.019998550415039,-4.054998397827148,-5.719998359680176,1.7700004577636719,1,0.06051228820001264,-2.4054210097635913,35.38999938964844,-1.864866536760349,35.439998626708984,-1.101008388466517,34.900001525878906,0.06051228820001264
765,2013-08-21,34.779998779296875,35.349998474121094,34.65999984741211,35.349998474121094,1968000.0,-0.021108922762953175,1.4210491092342492,-19.000762970498474,49.59214407507431,64.42276960166058,0.7215378296493,-0.17987434464652097,-2.3686540496115,-4.531407153758224,29.753946326833596,0.8699989318847656,1.211295448226366,-0.05900115966797159,-2.256423557599966,2.138421238264023,-1.1577123586339653,1.039710039298022,1.8300018310546875,9.16021420521885,-53.64303226086237,1.098711198965997,8,0.8550014495849609,-0.26999855041503906,-3.084998607635498,-4.689998626708984,2.440002441406257,2,0.08050612852305616,-1.098356555019136,35.529998779296875,-2.4054210097635913,35.38999938964844,-1.864866536760349,35.439998626708984,0.08050612852305616
766,2013-08-22,36.06999969482422,36.38000106811523,35.060001373291016,35.139999389648445,1626800.0,0.037090309396308196,-1.4220259260296086,-1.6315803563062878,52.314811816863696,62.86624524112103,-0.5494253289706279,-1.3152069674072067,-3.518416795515641,-5.75835947213573,30.37421914808399,1.6000022888183523,1.2072419377767503,1.0899997711181655,-1.0389475523946032,3.218947094630934,0.02552610936177757,2.1544734328745534,0.5010009002685578,81.97667713489858,22.311246922874133,1.0644736617563852,8,-0.4349994659423828,-1.5599994659423828,-4.022500038146973,-5.215000152587891,1.1399993896484375,3,0.05572503890314384,1.4210491092342492,34.779998779296875,-1.098356555019136,35.529998779296875,-2.4054210097635913,35.38999938964844,0.05572503890314384
767,2013-08-23,36.150001525878906,36.459999084472656,35.779998779296875,36.13000106811523,1639400.0,0.002217960402870922,1.1250156463274343,0.021505861506033383,52.824450421131225,61.456514039628914,-0.5334617784020779,-1.2315244253714184,-3.4843406978770446,-5.75951763944224,31.048830980875596,0.6800003051757812,1.1537367008713346,1.0260015487670913,-1.0032095825185579,3.0552126800527404,0.011395983124266706,2.040607114409916,0.38277905426025427,82.7779061117834,25.43429992346644,1.0146055656428257,8,-0.5150012969970703,-1.6400012969970703,-4.10250186920166,-5.16500186920166,1.729999542236321,4,0.02406635947890501,-1.4220259260296086,36.06999969482422,1.4210491092342492,34.779998779296875,-1.098356555019136,35.529998779296875,0.02406635947890501
768,2013-08-26,36.29999923706055,36.56999969482422,35.83000183105469,36.13999938964844,1722300.0,0.00414931410374253,1.1142773063907008,7.999809269499352,59.57096571741873,60.546954130091656,-0.7007102970196684,-1.1938540301528064,-3.525514480723672,-5.840176037343824,31.74695091221651,0.7399978637695312,1.0357021644293738,1.0179992675781264,-0.8461500713343639,2.8821486064906168,0.0859245981218848,1.950073937034368,-1.6399993896484375,85.86384924954314,28.791234731607247,0.9320746694562444,8,-0.6649990081787109,-1.789999008178711,-4.204999923706055,-5.289999961853027,1.5200004577636719,0,0.03168048347242958,1.1250156463274343,36.150001525878906,-1.4220259260296086,36.06999969482422,1.4210491092342492,34.779998779296875,0.03168048347242958
769,2013-08-27,35.470001220703125,36.0,35.029998779296875,35.66999816894531,2049100.0,-0.022864959608870583,1.2558151913557247,-1.2499821185895144,51.47929762072039,58.30041931637524,0.08666894821926974,-0.18926421221689083,-2.614080948484876,-4.950549636966247,32.14359821848263,1.2700004577636719,0.9675402231310244,0.07100124359131144,-1.4942104126975408,1.6362128998801637,-0.7116045845531147,0.8536070717357376,-0.771801376342772,42.40845225137059,-12.148008986353041,0.7826058281444268,8,0.14499855041503906,-0.8700008392333984,-3.35750150680542,-4.295001983642578,2.3899993896484375,1,0.047363976525470086,1.1142773063907008,36.29999923706055,1.1250156463274343,36.150001525878906,-1.4220259260296086,36.06999969482422,0.047363976525470086
770,2013-08-28,37.2400016784668,37.310001373291016,35.009998321533196,35.29999923706055,3395000.0,0.04990133625173265,1.2115394490701752,-9.700160219729915,60.09733523109344,58.2068327235268,-1.6656700608792363,-1.6841070615265181,-4.305867232172375,-6.65561239340807,32.50591182753603,2.3000030517578196,0.8943428389026096,1.611501693725586,0.4493027369254179,2.773700650525754,1.030402215325502,2.19260117212567,-2.5043658370971684,96.95653904586257,41.97568336469392,0.5810994784000849,8,-1.2550010681152344,-2.2900009155273438,-5.000001430511475,-5.900001525878906,1.4299964904785156,2,0.0016111051527809561,1.2558151913557247,35.470001220703125,1.1142773063907008,36.29999923706055,1.1250156463274343,36.150001525878906,0.0016111051527809561
771,2013-08-29,37.93000030517578,38.08000183105469,36.900001525878906,37.459999084472656,3170000.0,0.018528426305307155,2.0649188514357055,0.242268365581249,66.15748672474339,58.37643585180455,-2.1016774380516736,-2.245059042297342,-4.896093237268985,-7.288615812181494,32.13143972563362,1.1800003051757812,0.8351762109485605,2.146500396728513,0.6530296690410182,3.6399711244160073,1.3997650328847655,2.89323576057226,-3.0913898425292956,95.11396239731705,36.24962905969587,0.7467353638437471,8,-1.5599994659423828,-2.594999313354492,-5.4800004959106445,-6.475000381469723,-0.029998779296875,3,-0.018718668040078157,1.2115394490701752,37.2400016784668,1.2558151913557247,35.470001220703125,1.1142773063907008,36.29999923706055,-0.018718668040078157
772,2013-08-30,37.16999816894531,38.81999969482422,36.88999938964844,38.560001373291016,1538700.0,-0.020036966256674726,1.0209428893837567,-2.957445945068502,57.226797224188346,57.59010167636499,-1.1962681126839811,-1.4490904644468685,-4.007953336409592,-6.4804090243302745,31.314889454650245,1.9300003051757812,0.7117580487376074,1.3164983749389663,-0.3004419377511809,2.9334386876291134,0.5080282185938927,2.12496853128404,-2.1599998474121165,56.69288894629296,2.404884732111732,0.8084701563450728,8,-0.42999839782714844,-1.4649982452392578,-4.6149983406066895,-5.714998245239254,-0.589996337890625,4,0.001076161353184224,2.0649188514357055,37.93000030517578,1.2115394490701752,37.2400016784668,1.2558151913557247,35.470001220703125,0.001076161353184224
773,2013-09-03,37.91999816894531,38.2400016784668,37.650001525878906,38.11000061035156,1314900.0,0.02017756354442346,1.6221962260312293,0.13669208877521055,61.622812246026456,56.76512234191777,-1.7317597782518774,-2.1402800695284796,-4.62974186781063,-7.175118385078079,30.27476179064626,1.0700035095214844,0.7647830720161792,1.959498405456543,0.0982656987530035,3.8207311121600824,1.0288820521047697,2.8901147588083163,-2.605199737548837,76.37792122102313,23.72563429749178,0.9306163533517713,9,-1.1799983978271484,-2.214998245239258,-5.3649983406066895,-6.464998245239254,-1.2899971008300852,1,-0.0010547759167045534,1.0209428893837567,37.16999816894531,2.0649188514357055,37.93000030517578,1.2115394490701752,37.2400016784668,-0.0010547759167045534
774,2013-09-04,38.790000915527344,38.93000030517578,37.70000076293945,37.79999923706055,1971800.0,0.022943111513505254,-1.06722850704117,-5.210468197879859,64.21269951598566,58.389628502019036,-2.3363975726420563,-2.8699574881280085,-5.302363833201852,-7.972713780817649,29.84890602703045,1.2299995422363281,0.7694038753303118,2.647001075744626,0.44071248010863684,4.853289671380615,1.543856777926628,3.7501453735626242,-3.194786383056652,96.4285888060101,43.190390279419574,1.103144297817996,9,-1.8200016021728516,-3.030000686645508,-6.235001087188721,-7.3350009918212855,-1.4599990844726562,2,-0.025006475839366105,1.6221962260312293,37.91999816894531,1.0209428893837567,37.16999816894531,2.0649188514357055,37.93000030517578,-0.025006475839366105
775,2013-09-05,38.9900016784668,39.43999862670898,38.599998474121094,38.68000030517578,1270100.0,0.005155987579762877,-2.574430439334759,0.31313216940309724,73.0552460264999,60.69412119197861,-2.096920661201679,-2.9270468354689143,-5.322768665307464,-8.071264969953205,30.18369421715985,0.8400001525878835,0.7977307537742035,2.661001777648927,0.15740476161812467,5.16459879367973,1.4092032696335224,3.912800285664332,-3.061308568725593,82.3530555734242,21.733254455371707,1.2517985080154022,9,-1.7650032043457102,-2.9750022888183594,-6.435001850128174,-7.535001754760739,-0.8100013732910156,3,-0.028981816349582412,-1.06722850704117,38.790000915527344,1.6221962260312293,37.91999816894531,1.0209428893837567,37.16999816894531,-0.028981816349582412
776,2013-09-06,38.08000183105469,39.459999084472656,37.79999923706055,39.459999084472656,2470900.0,-0.0233393128555488,1.4058016685187336,-4.451584322894235,64.28572903021248,61.96759659298765,-0.974273204822552,-1.9185132991046459,-4.248748539207931,-7.082120082002277,29.75172907719615,1.6599998474121094,0.7672038114729958,1.6260019302368178,-0.9681412805121568,4.220145140985792,0.3289303248623341,2.9230735356113016,-1.7299520592773519,46.30360244021908,-16.377724444376582,1.297071605374487,9,-0.8450031280517578,-2.055002212524414,-5.432502269744873,-6.625001907348629,0.15999984741210938,4,0.015493600565152255,-2.574430439334759,38.9900016784668,-1.06722850704117,38.790000915527344,1.6221962260312293,37.91999816894531,0.015493600565152255
777,2013-09-09,38.5099983215332,38.79999923706055,38.25,38.47000122070313,2365600.0,0.011291924101953343,-1.291665673254973,-0.02898346408371933,66.21621246517898,62.705957342738785,-1.1558489575132924,-2.1989865053389437,-4.53697246101661,-7.39757365465703,29.56525153313459,0.7199974060058594,1.0033246223541568,1.889498519897458,-0.786520142485216,4.565517182280132,0.5514891887061211,3.227507851088795,-1.7245556459785192,47.513699207553536,-17.761429425135482,1.3380093311913381,9,-1.2749996185302734,-1.644998550415039,-5.467498779296875,-6.769998550415039,-1.039997100830071,0,-0.015839959029891992,1.4058016685187336,38.08000183105469,-2.574430439334759,38.9900016784668,-1.06722850704117,38.790000915527344,-0.015839959029891992
778,2013-09-10,39.11000061035156,39.150001525878906,38.650001525878906,38.7400016784668,1671800.0,0.015580428848859906,1.2222184546263721,9.250643776825678,67.75794236477884,64.51469564763417,-1.4699114825803932,-2.6870920202691195,-4.982083254491386,-7.860178639490059,29.596449663553205,0.6400032043457031,1.158828161950062,2.33100070953369,-0.5434675611282955,5.2054689801956755,0.8937665742026937,3.7682348448646863,-1.9501200375483592,80.11370409625184,11.579574701882706,1.437234135330993,9,-1.8750019073486328,-2.105001449584961,-5.392500400543213,-6.885000228881836,-1.1599998474121094,1,-0.06468930554368846,-1.291665673254973,38.5099983215332,1.4058016685187336,38.08000183105469,-2.574430439334759,38.9900016784668,-0.06468930554368846
779,2013-09-11,38.810001373291016,39.08000183105469,38.5099983215332,39.0,947000.0,-0.007670652835048641,2.257141611535569,-0.513511284319487,70.92420637074179,65.71768132981731,-0.7222626831351917,-2.2662190189344287,-4.532643074792134,-7.421055978871809,29.38471824585428,0.6000022888183594,1.3152825673754194,1.8805013656616225,-1.0916754468870593,4.852678178210304,0.3944129593872816,3.3665897719359634,-1.3281042088540858,60.843507775318905,-14.573084014665163,1.48608840627434,9,-0.6350021362304688,-1.805002212524414,-4.822501182556152,-6.415000915527344,-1.2900009155273438,2,-0.056171095800992665,1.2222184546263721,39.11000061035156,-1.291665673254973,38.5099983215332,1.4058016685187336,38.08000183105469,-0.056171095800992665
780,2013-09-12,38.02000045776367,38.97000122070313,37.90999984741211,38.810001373291016,2755200.0,-0.02035560132886316,-1.0990081808087282,4.157929608287992,60.679082885047265,65.1089697920733,0.21234720400432394,-1.3891345054121658,-3.60478039682485,-6.502777272174875,28.64282732648105,1.0600013732910227,1.408857800128942,0.9900003433227553,-1.9871907993705307,3.9671914860160413,-0.49859522802388767,2.4785959146693983,-0.26116902452174173,13.253086802754854,-58.80006650012098,1.4885955713466434,9,0.154998779296875,-1.0150012969970703,-3.9925003051757812,-5.625,-0.1100006103515625,3,-0.01814830663864675,2.257141611535569,38.810001373291016,1.2222184546263721,39.11000061035156,-1.291665673254973,38.5099983215332,-0.01814830663864675
781,2013-09-13,37.650001525878906,37.70000076293945,37.099998474121094,37.25,8189200.0,-0.009731691936611053,1.4000091552734375,-0.5063304586323119,57.961784987098056,65.19063509906327,0.601729763250539,-0.8459197702822507,-3.1077256766638968,-6.020837896684647,28.397639326901487,0.9200019836425781,1.6348852269673273,0.48250141143798686,-2.329944667148112,3.294947490024086,-0.9237216278550591,1.8887244507310328,1.80999755859375,26.829377219034008,-42.05505956367343,1.406223039293048,9,0.6299972534179688,-0.5900020599365234,-3.6150012016296387,-5.070001602172852,0.6399993896484375,4,0.014076992239497654,-1.0990081808087282,38.02000045776367,2.257141611535569,38.810001373291016,1.2222184546263721,39.11000061035156,0.014076992239497654
782,2013-09-16,37.7400016784668,38.08000183105469,37.59000015258789,37.83000183105469,4006400.0,0.0023904422029312755,-1.5128084744270665,-0.2249995231646608,57.69232023240308,64.75391376421624,0.6717268427173693,-0.7955635237383376,-3.0898935106878227,-6.003784346217689,28.44167430551946,0.4900016784667969,1.6559599586943818,0.4575014114379883,-2.243406717996855,3.1584095408728317,-0.8929526532794299,1.8079554761554064,1.672797393798831,31.219622029192625,-34.04986126200633,1.3504540647174206,9,0.5399971008300781,-0.6800022125244141,-3.6800012588500977,-5.090001106262207,-0.4500007629394531,0,0.013248542071085279,1.4000091552734375,37.650001525878906,-1.0990081808087282,38.02000045776367,2.257141611535569,38.810001373291016,0.013248542071085279
783,2013-09-17,37.790000915527344,38.08000183105469,37.72000122070313,37.91999816894531,1679200.0,0.0013248339914375684,-1.666704343157566,1.444411477980757,63.51980885614237,64.67692591312253,0.6720181608135221,-0.6920219784403372,-2.9983077901261126,-5.950461789480219,28.325368325202284,0.3600006103515554,1.5607622548848994,0.387500572204587,-2.168762918392339,2.943764062801513,-0.8906311730938725,1.6656323175030465,1.5765421447753951,34.84854906886866,-31.936587587904604,1.2781317452984626,9,0.48999786376953125,-0.7300014495849609,-3.687500476837158,-5.140000343322754,-1.7600021362304616,1,-0.008467840356487732,-1.5128084744270665,37.7400016784668,1.4000091552734375,37.650001525878906,-1.0990081808087282,38.02000045776367,-0.008467840356487732
784,2013-09-18,37.68000030517578,38.0,37.2400016784668,37.959999084472656,3595500.0,-0.002910839049658942,3.2222057389903784,2.1538822700862728,53.17917991749892,62.46847412323353,0.6794592394739851,-0.43499222284907546,-2.7541079037840888,-5.734494699180615,28.193045984477415,0.7599983215332031,1.6167310583200774,0.1699998855590792,-2.2308075751853593,2.5708073463035177,-1.0304038448131365,1.370403615931295,1.6412118634033277,31.016095142897825,-30.632634648847514,1.2004037303722181,9,0.5999984741210938,-0.6200008392333984,-3.5774998664855957,-5.029999732971191,1.9000015258789062,2,0.0071656171862233276,-1.666704343157566,37.790000915527344,-1.5128084744270665,37.7400016784668,1.4000091552734375,37.650001525878906,0.0071656171862233276
785,2013-09-19,37.58000183105469,37.90999984741211,37.52999877929688,37.68000030517578,1790600.0,-0.0026538872959446236,-2.799923707801076,0.3571389645776567,47.23539989827478,60.57399310857378,0.6240401688174231,-0.12065506952902894,-2.517660473140232,-5.532346576190882,28.762751668994735,0.38000106811522727,1.5628174921578548,-0.06999874114990234,-2.0981378202022114,1.9581403379024067,-1.0840682806760569,0.9440707983762522,1.6967860636352583,48.9797666036076,-8.087360633537727,1.0140695395261548,9,0.5449981689453125,-0.5200023651123047,-3.430001735687256,-4.930001258850098,2.3199996948242188,3,-0.001596630398283616,3.2222057389903784,37.68000030517578,-1.666704343157566,37.790000915527344,-1.5128084744270665,37.7400016784668,-0.001596630398283616
786,2013-09-20,38.08000183105469,38.349998474121094,37.77000045776367,37.790000915527344,4765900.0,0.013304948792919324,-2.5151199889027605,-2.9000534065766383,57.49591192636566,59.60507082648341,0.13861725394342983,-0.4873357820677313,-2.8887072130731752,-5.9254540325947005,28.65858186876537,0.7699966430664062,1.4094657892541065,0.3295011520385742,-1.5636942236276212,2.2226965277047697,-0.6170965357945235,1.276098839871672,1.1532502752238827,75.67590788338677,17.794687996056496,0.9465976878330974,9,0.0449981689453125,-1.0200023651123047,-3.3225011825561523,-5.260001182556152,2.9399986267089844,4,-0.004464337591074896,-2.799923707801076,37.58000183105469,3.2222057389903784,37.68000030517578,-1.666704343157566,37.790000915527344,-0.004464337591074896
787,2013-09-23,37.02000045776367,38.099998474121094,36.83000183105469,37.959999084472656,2360200.0,-0.027836169178609982,1.081966136672764,-3.2413643419010287,42.94672758222973,56.848269183977955,1.0784455838906482,0.6758360829573888,-1.721661472882687,-4.751024746113231,28.13815566949534,1.2699966430664062,1.1196745828506778,-0.7740001678466797,-2.5486215268141166,1.0006211911207572,-1.6613108473303981,0.11331051163703876,2.170586575871752,12.499937258130092,-41.26357127183772,0.8873106794837179,9,0.9350013732910156,0.03999900817871094,-2.1750001907348633,-4.199999809265137,4.95000076293946,0,0.03430579260020861,-2.5151199889027605,38.08000183105469,-2.799923707801076,37.58000183105469,3.2222057389903784,37.68000030517578,0.03430579260020861
788,2013-09-24,37.45000076293945,37.68999862670898,36.93000030517578,37.13000106811523,1608800.0,0.01161535115771728,-1.1111028694951695,-0.3404257046040292,38.72053482838675,53.270083457049616,0.4338336298916943,0.35458838605151755,-2.048052320077737,-5.070599236603762,27.505282914366504,0.759998321533196,0.984862099501818,-0.4014999389648466,-2.041734529224101,1.2387346512944077,-1.2216172340944738,0.4186173561647806,1.646162862592739,40.7894934974326,-7.264164268860881,0.8201172951296264,9,0.4500007629394531,-0.3900012969970703,-2.510000705718994,-4.630000114440918,3.8400001525878906,1,-0.0042723589893873815,1.081966136672764,37.02000045776367,-2.5151199889027605,38.08000183105469,-2.799923707801076,37.58000183105469,-0.0042723589893873815
789,2013-09-25,37.150001525878906,37.900001525878906,37.13999938964844,37.63999938964844,1358600.0,-0.008010660372467227,-1.980388050323874,-1.5312447845885744,34.76820334619846,50.39109684162197,0.5292558879808453,0.8294275195638932,-1.6603005288944246,-4.673251988073005,27.918903451873078,0.7600021362304688,0.7706015986967003,-0.7854991912841811,-2.038596107885297,0.467597725316935,-1.4120476495847356,-0.1589507329836266,1.8555156278741833,21.052657996576805,-21.72619804884276,0.6265484583005572,9,0.4399986267089844,-0.09000205993652344,-2.105001449584961,-4.330000877380371,4.989997863769531,2,-0.030148121146154616,-1.1111028694951695,37.45000076293945,1.081966136672764,37.02000045776367,-2.5151199889027605,38.08000183105469,-0.030148121146154616
790,2013-09-26,37.29999923706055,37.77000045776367,37.099998474121094,37.290000915527344,956400.0,0.004037623284541603,-2.4358793783072663,-0.020404826780848578,42.61360475508247,48.68574348250913,0.29769081394392316,0.7211277347571468,-1.7305989801681463,-4.727074898501826,27.34431396064213,0.6700019836425781,0.4686332969780622,-0.6385013580322294,-1.8848568597724054,0.6078541437079465,-1.2616791089023138,-0.015323607162144981,1.6184973037846078,30.920950263264885,-10.940629093293644,0.6231777508700864,9,0.29000091552734375,-0.23999977111816406,-2.217498779296875,-4.479998588562012,4.880001068115234,3,0.0611260761562904,-1.980388050323874,37.150001525878906,-1.1111028694951695,37.45000076293945,1.081966136672764,37.02000045776367,0.0611260761562904
791,2013-09-27,37.22000122070313,37.34000015258789,37.040000915527344,37.29999923706055,835700.0,-0.0021447189810644973,2.749994039529838,-8.001144601296504,36.916855789639065,46.37735854442424,0.34674246755641036,0.7854790324465597,-1.5514901314641278,-4.555660068696788,26.228473060122315,0.2999992370605469,0.13741410857856806,-0.6829994201660057,-1.9701524463183588,0.6041536059863475,-1.3265759332421823,-0.039422907089829096,1.6149555317504038,30.708694529049406,-10.006749571028653,0.6435765130761769,9,0.3699989318847585,0.014997482299797582,-2.147500991821296,-4.400000572204597,5.259998321533196,4,0.07200430460182417,-2.4358793783072663,37.29999923706055,-1.980388050323874,37.150001525878906,-1.1111028694951695,37.45000076293945,0.07200430460182417
792,2013-09-30,37.209999084472656,37.36999893188477,36.709999084472656,36.709999084472656,1283200.0,-0.00026873014246198146,-1.639999389648466,-6.250154975919681,28.11056302869639,42.442997896930244,0.3058174361851371,0.8417906341260419,-1.4275547202909848,-4.461354773768598,24.50159064552141,0.6599998474121165,-0.02232586630390898,-0.6950016021728516,-1.9774747364060303,0.5874715320603272,-1.3362381692894374,-0.05376503505626573,1.5447594711249266,42.01672052110581,6.025268963168045,0.6412365671165885,9,0.31999969482421875,0.024999618530273438,-2.1374988555908203,-4.389998435974121,5.229999542236321,0,0.10239186957897273,2.749994039529838,37.22000122070313,-2.4358793783072663,37.29999923706055,-1.980388050323874,37.150001525878906,0.10239186957897273
793,2013-10-01,37.88000106811523,37.900001525878906,37.43999862670898,37.4900016784668,1042300.0,0.018005966141562135,1.1395468497720385,0.7799987792968608,40.12738337633971,40.99279828124589,-0.39121599749913116,0.1777519646604091,-1.9821931435384883,-5.045335443876219,22.878314631597075,0.69000244140625,-0.11735675617556751,-0.022999763488776637,-1.3054991680799546,1.2594996411024013,-0.6642494657843656,0.6182499388068123,0.7520719192148633,98.31929271169864,62.76690068398876,0.6412497022955895,10,-0.35000228881835227,-0.6450023651122976,-2.8075008392333913,-5.060000419616692,4.209999084472663,1,0.10797254586221716,-1.639999389648466,37.209999084472656,2.749994039529838,37.22000122070313,-2.4358793783072663,37.29999923706055,0.10797254586221716
794,2013-10-02,37.81999969482422,38.0099983215332,37.310001373291016,37.61000061035156,2150500.0,-0.0015839855226802424,1.3728857394093001,0.5384600336476486,47.48742731227709,41.02080132724614,-0.3456120842919148,0.17007720558154915,-1.8348058357052395,-4.914595830324643,20.742574142085036,0.6999969482421875,-0.22115537730159218,-0.034501075744628906,-1.2472315621054832,1.1782294106162254,-0.6408663189250561,0.5718641674357983,0.6967488583344235,85.38471244501697,45.06960723361102,0.606365243180427,10,-0.29000091552734375,-0.5850009918212891,-2.747499465942383,-4.999999046325684,2.9000015258789134,2,0.09175042963255242,1.1395468497720385,37.88000106811523,-1.639999389648466,37.209999084472656,2.749994039529838,37.22000122070313,0.09175042963255242
795,2013-10-03,37.86000061035156,38.06999969482422,37.43000030517578,37.93999862670898,1844000.0,0.0010576656755716396,2.764700602497504,-0.3809445958219462,52.87669858469565,40.507555400393926,-0.3818767322391068,0.043298774353054625,-1.773548622616218,-4.874285509159108,18.26095968860223,0.6399993896484375,-0.3884723399094909,0.061999893188477984,-1.0269609992813642,1.1509607856583202,-0.4824805530464431,0.6064803394233991,0.548342974685923,84.55889777737886,40.78074030411396,0.5444804462349212,10,-0.4550018310546875,-0.6250019073486328,-2.752500534057617,-5.039999961853027,3.729999542236328,3,0.11304803777860095,1.3728857394093001,37.81999969482422,1.1395468497720385,37.88000106811523,-1.639999389648466,37.209999084472656,0.11304803777860095
796,2013-10-04,38.66999816894531,38.70000076293945,37.90999984741211,38.5,3103300.0,0.021394546897399724,5.869472916044714,-2.125029803061559,60.6406947115364,42.47355174809466,-1.2285804476126714,-0.7591536134101062,-2.462083833480257,-5.607387993992049,16.850344665953557,0.8400001525878906,-0.4153247243053855,0.8424976348876925,-0.30881011710601314,1.993805386881398,0.2668437588908432,1.4181515108845417,-1.9599990844726562,98.49233323173596,50.93104152354515,0.5756538759968516,10,-0.9649982452392578,-0.5849990844726562,-3.2024974822998047,-5.499997138977051,2.670001983642578,4,0.0907680967786868,2.764700602497504,37.86000061035156,1.3728857394093001,37.81999969482422,1.1395468497720385,37.88000106811523,0.0907680967786868
797,2013-10-07,37.900001525878906,38.560001373291016,37.849998474121094,38.29999923706055,2078400.0,-0.019911990678209257,-1.8399899292760522,-2.3529530562786105,51.080556871256505,43.84688753063575,-0.3583082497120884,-0.039209862689851605,-1.5777127536399078,-4.7728153910330064,15.335612056437926,0.8199996948242188,-0.40352291759750614,0.10300083160400675,-1.0036316774949228,1.2096333407029363,-0.450315422945458,0.6563170861534715,-1.1502024078369146,42.44607278116253,-6.4455629760029325,0.5533162545494661,10,-0.19500160217285156,0.18499755859375,-2.0475006103515625,-4.345000267028809,3.319999694824226,0,0.12084426997265707,5.869472916044714,38.66999816894531,2.764700602497504,37.86000061035156,1.3728857394093001,37.81999969482422,0.12084426997265707
798,2013-10-08,36.58000183105469,38.13999938964844,36.41999816894531,37.709999084472656,5057200.0,-0.03482848658786719,-1.372407987161611,2.8250092983777906,41.269847036583556,44.56929238512298,0.9222929117098033,1.1399775439710567,-0.15212801652579344,-3.385519911781273,13.328693440277567,1.720001220703125,-0.544274731266043,-1.090498924255371,-2.142223466511581,-0.03877438199916128,-1.616361195383476,-0.5646366531272662,2.1199989318847656,7.0176964943306634,-42.3119005112795,0.5258622711281036,10,0.9799976348876953,1.3599967956542969,-0.3575019836425781,-2.655001640319824,5.099998474121094,1,0.16019673325110206,-1.8399899292760522,37.900001525878906,5.869472916044714,38.66999816894531,2.764700602497504,37.86000061035156,0.16019673325110206
799,2013-10-09,36.63000106811523,36.93999862670898,36.02999877929688,36.08000183105469,3782200.0,0.0013668462153573202,-1.7999765251327973,-0.4867261715875193,42.39998925780586,44.54555732987002,0.8837056337816378,0.9679094381898707,-0.09346195584640071,-3.367728446620525,11.519268206892354,0.9099998474120952,-0.4968308916783002,-0.9314996719360451,-1.9368170410310341,0.07381769715894393,-1.4341583564835432,-0.42884098738854703,2.0243996429443456,22.471979140621738,-25.790580597156723,0.5026586845474955,10,0.7349987030029368,1.1149978637695384,-0.4075012207031179,-2.705000877380364,4.899997711181655,2,0.1490581197177563,-1.372407987161611,36.58000183105469,-1.8399899292760522,37.900001525878906,5.869472916044714,38.66999816894531,0.1490581197177563
800,2013-10-10,37.33000183105469,37.77000045776367,37.02999877929688,37.099998474121094,3014600.0,0.019110039381046606,-2.999979380167961,0.4181885017929156,44.186043760808296,45.35324488222216,0.2105498679947928,0.22510658054920185,-0.6589487206108942,-3.9947007870276536,10.035171212896607,1.1399993896484446,-0.4349171409362782,-0.1969989776611314,-1.1832426924273705,0.7892447371051077,-0.6901208350442545,0.2961228797219917,1.2194228027343783,48.68921670178934,3.733393228072025,0.49312185738312053,10,0.03499794006347656,0.4149971008300781,-0.9650020599365234,-3.350001335144043,4.649997711181641,3,0.09081165880973296,-1.7999765251327973,36.63000106811523,-1.372407987161611,36.58000183105469,-1.8399899292760522,37.900001525878906,0.09081165880973296
801,2013-10-11,38.18000030517578,38.45000076293945,37.36000061035156,37.59000015258789,2974000.0,0.022769848176486862,-1.0761922754140767,2.565180614986566,59.29487943650023,48.8181689275337,-0.5464132155519366,-0.6146639974374963,-1.4320614306095507,-4.763272323485694,9.575501689382676,1.1199989318847656,-0.29315270951251193,0.6264995574951158,-0.40126740247219317,1.6542665174624247,0.1126160775114613,1.1403830374787702,-2.150001525878899,84.98021033585883,34.435161358901325,0.5138834799836545,10,-0.8150005340576172,-0.4350013732910156,-1.5600013732910156,-3.945000648498535,2.9899978637695312,4,0.0893137721360846,-2.999979380167961,37.33000183105469,-1.7999765251327973,36.63000106811523,-1.372407987161611,36.58000183105469,0.0893137721360846
802,2013-10-14,38.2400016784668,38.4900016784668,37.66999816894531,38.09000015258789,1170800.0,0.0015715393612210082,1.5230817986548821,0.2542398086186274,56.72914457129788,50.66280906030683,-0.4972331159682284,-0.6696176427857807,-1.443198202238385,-4.728695830159765,8.816939976743125,0.8200035095214844,-0.2186982937585924,0.6615009307861328,-0.4088113030270435,1.7318131645993091,0.1263448138795411,1.1966570476927245,-2.1616028594970658,89.83741035084316,36.48619806763914,0.5351561169065887,10,-0.8750019073486328,-0.6500015258789062,-1.6100025177001953,-3.810002326965332,2.079998016357422,0,0.08106690214573709,-1.0761922754140767,38.18000030517578,-2.999979380167961,37.33000183105469,-1.7999765251327973,36.63000106811523,0.08106690214573709
803,2013-10-15,37.47000122070313,38.5,37.43999862670898,38.25,1385500.0,-0.020135994350577113,-1.5238008737431736,-5.199938965464578,52.52365835695966,51.22239028749379,0.2329945952025554,0.07924286330555219,-0.6325954582743947,-3.8660381267323842,7.9302439558045705,1.0600013732910227,-0.11879892861913532,-0.09249954223631818,-1.1590600896240417,0.9740610051514054,-0.62577981593018,0.4407807314575436,-1.2951382873535167,58.29966517167691,0.8272573594195478,0.5332802736938632,10,-0.10500144958496804,0.11999893188475852,-0.42000198364258523,-2.8200016021728587,2.979999542236321,1,0.1000800607908181,1.5230817986548821,38.2400016784668,-1.0761922754140767,38.18000030517578,-2.999979380167961,37.33000183105469,0.1000800607908181
804,2013-10-16,37.95000076293945,38.16999816894531,37.11999893188477,37.11999893188477,1635700.0,0.01281023556442018,-1.5301130618623298,-1.0641065769396305,54.87257649413786,51.44415449965403,-0.2532577760135979,-0.39999998906421297,-1.044945696679605,-4.257632149086064,7.402550648652284,1.0499992370605398,0.03952844502141062,0.373999977111815,-0.7055783276099987,1.4535782818336287,-0.16578917524909542,0.9137891294727254,-1.6356296055908146,62.58511698395215,1.6816671277520072,0.5397891523609084,10,-0.5850009918212891,-0.3950004577636719,-0.8300018310546875,-3.0100011825561523,3.049999237060547,2,0.09828720598811969,-1.5238008737431736,37.47000122070313,1.5230817986548821,38.2400016784668,-1.0761922754140767,38.18000030517578,0.09828720598811969
805,2013-10-17,37.52000045776367,37.93000030517578,37.04999923706055,37.18000030517578,2442300.0,-0.011330706100952215,-1.9333257039679057,0.40963783435977924,52.13674656337637,50.49927137208069,0.13794832306594174,0.026640558519417823,-0.5550889108659618,-3.751367560246912,6.822179294450457,0.9000015258789062,0.08249099657676595,-0.05300025939941122,-1.1328651896728985,1.026864670874076,-0.5929327245361549,0.4869322057373324,-1.074491569855951,32.41386023482738,-30.974370681701373,0.5399324651367435,10,-0.22500038146972656,-0.02000045776366477,0.06999874114990234,-2.3800010681152344,3.5400009155273438,3,0.10687628658339898,-1.5301130618623298,37.95000076293945,-1.5238008737431736,37.47000122070313,1.5230817986548821,38.2400016784668,0.10687628658339898
806,2013-10-18,37.90999984741211,38.4900016784668,37.349998474121094,38.4900016784668,2602800.0,0.01039443989579536,2.9310331219910024,-1.7058869728146844,54.72973634763245,50.904735758344685,-0.4148164190536221,-0.3971079027315625,-0.889459681742224,-4.066371726200742,6.0332747191884595,1.1400032043457031,0.09430407147259956,0.3454992294311552,-0.7201448823714927,1.411143341233803,-0.18732282647016518,0.8783212853324756,-1.3412214927788497,59.31035571375579,-6.501102021313308,0.5328220559013225,10,-0.6450004577636719,-0.5450000762939453,-0.32000064849853516,-2.690000534057617,2.5400009155273438,4,0.10735952812466332,-1.9333257039679057,37.52000045776367,-1.5301130618623298,37.95000076293945,-1.5238008737431736,37.47000122070313,0.10735952812466332
807,2013-10-21,38.290000915527344,38.4900016784668,38.099998474121094,38.41999816894531,1388500.0,0.010023768653250942,1.888866911556937,0.22413248796401042,52.88326323622758,52.1951153360829,-0.8198994792690755,-0.7136758606665339,-1.1953743262301586,-4.381818923988519,6.207351148169113,0.5800018310546875,0.08694344662350062,0.6620002746582045,-0.4182835789723356,1.7422841282887447,0.12185834784293093,1.2021422014734782,-1.6053492621720764,85.51731213941264,22.833984974575394,0.5401419268152713,10,-1.0250015258789062,-0.9250011444091797,-0.6200017929077148,-3.0550012588500977,4.189998626708984,0,0.07521538742638345,2.9310331219910024,37.90999984741211,-1.9333257039679057,37.52000045776367,-1.5301130618623298,37.95000076293945,0.07521538742638345
808,2013-10-22,37.290000915527344,38.31999969482422,37.150001525878906,38.150001525878906,3136100.0,-0.026116478874109395,-1.0526294655405495,6.615529080345091,46.70808024421657,52.67379211235076,0.325650916776965,0.28851506974277896,-0.1558812543330106,-3.3133233713365655,6.3473849994747145,1.1699981689453125,-0.05668131357538897,-0.32999973297118856,-1.4181746977341447,0.7581752317917676,-0.8740872153526666,0.21408774941028952,-0.49642836137338975,16.6667549696944,-41.362724203245406,0.5440874823814794,10,0.47499847412109375,0.07499885559082031,0.37999820709228516,-2.0050010681152344,4.709999084472656,1,0.08125499342734521,1.888866911556937,38.290000915527344,2.9310331219910024,37.90999984741211,-1.9333257039679057,37.52000045776367,0.08125499342734521
809,2013-10-23,36.02999877929688,37.0,35.09000015258789,37.0,7029600.0,-0.03378927608730098,2.9381390593047034,1.1279075956778541,40.12943638753389,52.223057959764716,1.6668827748736632,1.5392240102317558,1.1343001697535513,-1.9857089697437331,6.870011764427618,2.200000762939453,-0.1338470145965971,-1.53400173187255,-2.8211102041658833,-0.24689325957921682,-2.1775559680192202,-0.8904474957258799,2.470001220703118,27.647006024975244,-25.9102358384857,0.643554236146668,10,0.7650012969970632,0.8650016784667898,1.6400003433227468,-0.6599988937378001,6.470001220703118,2,0.12267560736589145,-1.0526294655405495,37.290000915527344,1.888866911556937,38.290000915527344,2.9310331219910024,37.90999984741211,0.12267560736589145
810,2013-10-24,39.58000183105469,41.02000045776367,38.75,39.13999938964844,12316400.0,0.09852909164675472,-2.7213085023888737,-0.4536101934874974,53.788524147569376,51.61124070543907,-1.710244015809451,-1.930169702095185,-2.350419950902989,-5.462098727115276,7.092326332815818,4.99000167846679,0.05299248284526925,1.902001190185544,0.33902675863382115,3.464975621737267,1.1205139744096826,2.6834884059614055,-4.490001678466797,75.71671918039979,26.693279384887212,0.7814872157758614,10,-1.5250015258789062,-1.5250015258789062,-1.9100027084350586,-4.2100019454956055,3.1999969482421946,3,0.035876657484921415,2.9381390593047034,36.02999877929688,-1.0526294655405495,37.290000915527344,1.888866911556937,38.290000915527344,0.035876657484921415
811,2013-10-25,39.900001525878906,40.2400016784668,39.36000061035156,39.40999984741211,4581700.0,0.008084883274895205,-1.983053696699318,1.1136339991677071,58.650515148895245,51.824726325172115,-1.9675080514017722,-2.1492912134362285,-2.564288308476648,-5.691825900304551,7.395818482366103,0.8800010681152344,0.25441418146814954,2.088000869750978,0.2542742941204068,3.921727445381549,1.1711375819356888,3.004864157566267,-4.810001373291016,81.11300380697762,29.966353291216826,0.916863287815287,10,-1.845001220703125,-1.845001220703125,-2.307501792907715,-4.435002326965332,3.029998779296875,4,0.029072676768188588,-2.7213085023888737,39.58000183105469,2.9381390593047034,36.02999877929688,-1.0526294655405495,37.290000915527344,0.029072676768188588
812,2013-10-28,41.02000045776367,41.29999923706055,39.79999923706055,39.849998474121094,4288600.0,0.02807014759531623,-1.3622038729676231,2.3877509711874567,69.54223986444404,53.715679826003715,-2.9633183334348843,-3.129679513385099,-3.5803616033343246,-6.706618557998844,8.300936793283306,1.5,0.438003929560864,3.0174997329711886,0.71531867126739,5.319680794674987,1.8664092021192928,4.168590263823084,-5.811400299072268,95.4911623095569,37.1612571738782,1.151090530851899,10,-2.825000762939453,-2.825000762939453,-3.4275007247924805,-5.520000457763672,2.4300003051757812,0,-0.013895653058588309,-1.983053696699318,39.900001525878906,-2.7213085023888737,39.58000183105469,2.9381390593047034,36.02999877929688,-0.013895653058588309
813,2013-10-29,41.97000122070313,42.25,40.900001525878906,41.0,5723300.0,0.02315945276299125,-1.307693310901574,0.8290594667910034,71.77813034496866,55.594074698318245,-3.5848511075839227,-3.960620044958951,-4.411643044416714,-7.552644663001175,8.856046401000766,1.3499984741210938,0.477466752791031,3.763000488281257,0.8587448901748829,6.667256086387631,2.31087268922807,5.215128287334444,-6.517745098876965,96.0894024404474,31.85127360206721,1.452127799053187,10,-3.300001144409187,-3.300001144409187,-4.462500572204597,-6.435001373291023,1.8899993896484304,1,0.012151496466519474,-1.3622038729676231,41.02000045776367,-1.983053696699318,39.900001525878906,-2.7213085023888737,39.58000183105469,0.012151496466519474
814,2013-10-30,41.290000915527344,42.54999923706055,41.25,41.97999954223633,3292500.0,-0.016202055882723054,-2.3766193875680575,-0.7113378952335956,66.17645958853649,57.154042812224915,-2.66108960355335,-3.1698464742563317,-3.622890634379864,-6.771408622084763,9.646070335826742,1.2999992370605469,0.5291446199949519,2.9095001220703125,-0.29634659762039917,6.115346841761024,1.3065767622249567,4.512423481915668,-5.429880161010743,66.84214277611638,0.6108598300992156,1.602923359845357,10,-2.470001220703125,-2.470001220703125,-3.810000419616699,-5.565001487731934,2.9399986267089844,2,0.017195424285051386,-1.307693310901574,41.97000122070313,-1.3622038729676231,41.02000045776367,-1.983053696699318,39.900001525878906,0.017195424285051386
815,2013-10-31,42.13999938964844,42.63000106811523,41.0099983215332,41.11999893188477,3062500.0,0.02058606091726789,-1.6129041189445494,-1.4782644751463583,66.17645958853649,58.42590095010314,-3.114327591812753,-3.881778412036354,-4.327839273466886,-7.500628813115682,10.343291758333265,1.6200027465820241,0.7045900381038948,3.5454986572265597,-0.06048737274999638,7.151484687203116,1.7425056422382852,5.348491672214834,-5.7446883565283215,85.01524128831777,20.281656724233173,1.802993014988277,10,-3.279998779296875,-3.279998779296875,-4.814999580383301,-6.204999923706055,1.4099998474121094,3,0.008542966672182573,-2.3766193875680575,41.290000915527344,-1.307693310901574,41.97000122070313,-1.3622038729676231,41.02000045776367,0.008542966672182573
816,2013-11-01,42.18000030517578,42.5,41.72999954223633,42.0099983215332,2302900.0,0.000949238635659988,-1.109591618111985,0.16666853661546863,66.12110066769662,59.89677177582192,-2.7769584042750495,-3.842334448224861,-4.260921874178067,-7.412804169052208,10.420668096003277,0.7700004577636719,0.8462141252124198,3.4099994659423842,-0.5369912332669458,7.356990165151714,1.4365041163377228,5.383494815547046,-5.161220268556157,84.0989232585853,21.609666468638252,1.9734953496046648,11,-3.3199996948242188,-3.3199996948242188,-4.8550004959106445,-6.245000839233398,0.31999969482421875,4,0.014224714788526827,-1.6129041189445494,42.13999938964844,-2.3766193875680575,41.290000915527344,-1.307693310901574,41.97000122070313,0.014224714788526827
817,2013-11-04,42.47999954223633,42.7599983215332,40.93999862670898,40.959999084472656,2714800.0,0.007112357394263302,-1.3333308880167138,8.941074834511388,71.31913487239271,62.63133340117483,-2.7045105532390252,-3.9859821660794026,-4.450891447756895,-7.596785108450909,10.34807301102957,1.8199996948242259,1.0732571771482213,3.4809988021850558,-0.7729743618821203,7.734971966252232,1.3540122201514677,5.607985384218644,-4.900097402467146,84.94627625428897,21.02127989325973,2.12698658203359,11,-3.5550003051757812,-3.5550003051757812,-5.067500114440918,-6.545000076293945,-0.5400009155273509,0,0.010593238413103778,-1.109591618111985,42.18000030517578,-1.6129041189445494,42.13999938964844,-2.3766193875680575,41.290000915527344,0.010593238413103778
818,2013-11-05,42.43999862670898,42.81999969482422,42.02000045776367,42.20000076293945,2044000.0,-0.0009416411477966014,-1.6666709052299633,0.15789328387612814,69.84967199015122,65.93358180146564,-2.0754092490501606,-3.672759546872733,-4.303892723952188,-7.444451145709714,10.867796425408086,0.7999992370605469,1.2729216089082627,3.1479980468749957,-1.2104009613285314,7.506397055078523,0.9687985427732357,5.327197550976756,-4.238484945128114,79.78718871174875,15.044457097604138,2.1791995041017627,11,-1.654998779296868,-3.4849987030029226,-5.057499885559075,-6.5049991607665945,-0.259998321533196,1,0.02379835459266122,-1.3333308880167138,42.47999954223633,-1.109591618111985,42.18000030517578,-1.6129041189445494,42.13999938964844,0.02379835459266122
819,2013-11-06,42.09000015258789,42.77000045776367,42.02000045776367,42.40999984741211,1736200.0,-0.008246901165091525,-2.2608760552634632,-1.333343929808985,70.34727661947947,67.77344318723344,-0.8665242941643498,-3.0490655725779874,-3.8219999808178713,-6.992914036298728,11.045150776417081,0.75,1.4792861735734277,2.5249996185302734,-1.8152957826095317,6.865295019670079,0.3548519179603673,4.69514731910018,-3.241898429152961,61.17025917606659,-7.345353823631889,2.170147700569904,11,-1.0,-3.135000228881836,-4.707501411437988,-6.155000686645508,0.4199981689453125,2,0.04205275484312021,-1.6666709052299633,42.43999862670898,-1.3333308880167138,42.47999954223633,-1.109591618111985,42.18000030517578,0.04205275484312021
820,2013-11-07,40.72000122070313,42.5,40.599998474121094,41.84000015258789,2691800.0,-0.032549273625995134,-1.794110799765509,3.499999999999978,61.50696439835431,68.09082643717333,0.7623596612064389,-1.4883848048854489,-2.3903680481982335,-5.5409261374528995,11.716094897935996,1.9000015258789062,1.8159704398765228,0.9855007171630916,-3.250820487152197,5.22182192147838,-1.1326598849945526,3.103661319320736,-1.315833781273703,5.405526153000526,-61.6193771035925,2.118160602157645,11,0.5899982452392507,-1.7650012969970774,-3.3375024795532298,-4.785001754760749,2.1199989318847585,3,0.08619838448699801,-2.2608760552634632,42.09000015258789,-1.6666709052299633,42.43999862670898,-1.3333308880167138,42.47999954223633,0.08619838448699801
821,2013-11-08,41.59000015258789,41.709999084472656,40.5099983215332,40.599998474121094,1800500.0,0.02136539552563743,-1.0512798776690608,-0.8839309130418549,62.99212220006496,67.36303558557564,0.17578290008817987,-2.2027527036306367,-3.209597898073426,-6.31713690487134,11.78436476436281,1.2000007629394531,2.3956163750253125,1.684999656677249,-2.562364492559645,5.932363805914143,-0.43868241794119456,3.8086817312956924,-1.7076161974031905,46.753298224928294,-17.191669091480883,2.123682074618447,11,0.07499885559082031,-2.635000228881836,-4.270001411437988,-5.565000534057617,1.8600006103515625,4,0.04712669096613831,-1.794110799765509,40.72000122070313,-2.2608760552634632,42.09000015258789,-1.6666709052299633,42.43999862670898,0.04712669096613831
822,2013-11-11,41.34000015258789,41.77000045776367,41.099998474121094,41.349998474121094,1765400.0,-0.006011060328992235,-1.7346926065192174,-0.010099297557441923,66.94560242046518,66.82608803840859,0.5318814417509472,-1.8009356188346501,-2.8861862005117445,-5.956446127695742,11.835606157339964,0.6700019836425781,2.5728449707774104,1.2799997329711914,-2.937682068623893,5.497681534566276,-0.8288411678263472,3.38884063376873,-1.04634999385366,35.93079383637765,-32.59026960834215,2.1088409007975417,11,0.3249988555908203,-2.385000228881836,-3.445000648498535,-5.315000534057617,2.1800003051757812,0,0.02805998652952324,-1.0512798776690608,41.59000015258789,-1.794110799765509,40.72000122070313,-2.2608760552634632,42.09000015258789,0.02805998652952324
823,2013-11-12,41.22000122070313,41.59000015258789,40.790000915527344,41.08000183105469,1037600.0,-0.0029027317716942003,-1.2222163353537066,-14.00228920259514,74.00556713021781,67.69598887637319,0.5970958139621274,-1.4604704724016173,-2.716834819788126,-5.730918960082043,12.070429580287948,0.7999992370605469,2.673053470318365,0.9725008010864329,-3.090978909724136,5.035980511897002,-1.0592390543188515,3.0042406564917172,-0.710002899169929,31.416027789874835,-40.528978789979305,2.031739855405283,11,0.44499778747557883,-2.2650012969970774,-3.3250017166137766,-5.195001602172859,1.8799972534179616,1,0.017467185460543266,-1.7346926065192174,41.34000015258789,-1.0512798776690608,41.59000015258789,-1.794110799765509,40.72000122070313,0.017467185460543266
824,2013-11-13,41.68000030517578,41.68999862670898,40.81999969482422,40.90999984741211,1001400.0,0.011159608705727297,1.20253702442866,5.500027247956124,63.60103767757877,67.40983088626679,0.22153242827825181,-1.7146083335759386,-3.1491657651865737,-6.053701082834365,12.67027021899811,0.8699989318847585,2.557175304150391,1.245999908447267,-2.7145762426553617,5.206576059549896,-0.7342881671040473,3.2262879839985814,1.1399993896484375,58.79401993992336,-12.150345024763126,1.980288075551314,11,-0.015001296997070312,-2.7250003814697266,-3.9300012588500977,-5.655000686645508,1.8400001525878906,2,0.011996161140572559,-1.2222163353537066,41.22000122070313,-1.7346926065192174,41.34000015258789,-1.0512798776690608,41.59000015258789,0.011996161140572559
825,2013-11-14,41.52999877929688,42.72000122070313,41.06999969482422,42.72000122070313,1095000.0,-0.00359888495155003,1.7731061188900976,-1.5454567973406126,60.794690342393366,66.81800751678865,0.30832991844817315,-1.316270230147758,-2.979116282794024,-5.7779371546355875,13.64749260146747,1.6500015258789134,2.305073581297556,0.8954984664917092,-2.8437693724705824,4.634766305454001,-0.9741354529894366,2.765132385972855,1.2500009155273375,46.15380632065181,-22.533356069659405,1.869633919481144,11,0.13500022888182883,-2.5749988555908274,-3.9749994277954173,-5.504999160766609,3.670001983642571,3,0.023597389141385205,1.20253702442866,41.68000030517578,-1.2222163353537066,41.22000122070313,-1.7346926065192174,41.34000015258789,0.023597389141385205
826,2013-11-15,41.97999954223633,41.9900016784668,41.36000061035156,41.95000076293945,1204300.0,0.010835559262375227,24.198504729935916,-0.02520900651382264,56.97674031770678,65.22440812182353,-0.19335811962739058,-1.5238515867497,-3.3740901923232585,-6.102593155488563,14.101576477725425,0.6300010681152344,2.194025182322548,1.1419992446899414,-2.4113330498809873,4.69533153926087,-0.6346669025955194,2.918665391975402,0.7608001525878905,61.657950183619114,-3.488376099236554,1.7766661472854641,11,-0.3150005340576172,-3.0249996185302734,-4.425000190734863,-5.954999923706055,3.1000022888183594,4,0.02048596045091222,1.7731061188900976,41.52999877929688,1.20253702442866,41.68000030517578,-1.2222163353537066,41.22000122070313,0.02048596045091222
827,2013-11-18,41.16999816894531,42.22000122070313,41.06999969482422,41.810001373291016,1779400.0,-0.019294935257825996,-1.7380983737585376,-21.334308240081384,44.06525737895116,62.35947316502354,0.45961069573941415,-0.5133446924610041,-2.5312019107674075,-5.18585341726866,14.48753272025766,1.1500015258789134,1.9937419514367036,0.18799800872803019,-3.157934695982746,3.5339307134388065,-1.484968343627358,1.8609643610834183,1.5500030517578196,19.688973747771392,-39.82715222567731,1.672966352355387,11,0.470001220703125,-2.214998245239258,-3.6149988174438477,-5.144998550415039,3.9300003051757812,0,0.05538019663342997,24.198504729935916,41.97999954223633,1.7731061188900976,41.52999877929688,1.20253702442866,41.68000030517578,0.05538019663342997
828,2013-11-19,40.31999969482422,41.36999893188477,40.290000915527344,40.97000122070313,1807300.0,-0.02064606538560043,-2.0422518563093224,1.0156222991780672,42.981173823322514,59.318795076561656,1.092109379945505,0.606382215445592,-1.676858354554085,-4.231378927953749,14.848900626005632,1.079998016357429,1.7574382310353798,-0.8135004043579102,-3.69815503001945,2.0711542213036296,-2.25582771718868,0.6288269084728597,2.3620014953613335,1.234517511499031,-54.98564416460373,1.4423273128307694,11,1.1850013732910156,-1.364999771118164,-2.8424997329711914,-4.295000076293945,5.0,1,0.0793650988878909,-1.7380983737585376,41.16999816894531,24.198504729935916,41.97999954223633,1.7731061188900976,41.52999877929688,0.0793650988878909
829,2013-11-20,40.45000076293945,40.72000122070313,40.18000030517578,40.41999816894531,1365000.0,0.0032242328645633034,-1.1176576185739249,-0.04615772855851681,36.348957983472836,56.52346103046371,0.7878619423298403,0.8690516900807665,-1.791242778893249,-4.257642111224321,13.615218890950018,0.5400009155273509,1.4163934797322852,-0.9044994354248033,-2.5569603252060062,0.7479614543563997,-1.7307298803154083,-0.07826899053419822,2.136320416259771,10.629935450539584,-40.21502021719317,0.8262304448906015,11,1.0,-1.4950008392333984,-2.972500801086426,-3.585000991821289,5.5,2,0.06551292116685414,-2.0422518563093224,40.31999969482422,-1.7380983737585376,41.16999816894531,24.198504729935916,41.97999954223633,0.06551292116685414
830,2013-11-21,41.0,41.11000061035156,40.52000045776367,40.7400016784668,1550100.0,0.013597014256782503,1.4583363135684142,8.665861411315957,41.19402356231391,54.10145007071359,0.3148692570946281,0.45417554349444345,-2.2934443644423865,-4.702366493713079,13.372356145043268,0.6599998474121094,1.1021578025565333,-0.4255001068115263,-1.865272340866099,1.0142721272430464,-1.1453862238388126,0.29438601021576005,1.4419419267578206,40.19604543227592,-6.176373663628951,0.7198861170272857,11,0.4500007629394531,-2.0450000762939453,-3.5399999618530273,-3.9950008392333984,4.930000305175781,3,0.06146342579911401,-1.1176576185739249,40.45000076293945,-2.0422518563093224,40.31999969482422,-1.7380983737585376,41.16999816894531,0.06146342579911401
831,2013-11-22,41.060001373291016,41.33000183105469,40.599998474121094,41.0,876500.0,0.001463448129049194,1.4333352406746902,0.2307760024648972,39.00930054031704,50.99741652847491,0.19196892724196601,0.5117731798442264,-2.2920373846177142,-4.660305793550592,13.182246771923827,0.7300033569335938,0.7910002084083914,-0.4234987258911147,-1.6872148690483257,0.8402174172660963,-1.0553567974697202,0.20835934568749082,1.246224056171883,43.13728790105712,1.5762820096274055,0.6318580715786064,11,0.3899993896484375,-2.105001449584961,-3.662501335144043,-4.055002212524414,2.859996795654297,4,0.10082803826551867,1.4583363135684142,41.0,-1.1176576185739249,40.45000076293945,-2.0422518563093224,40.31999969482422,0.10082803826551867
832,2013-11-25,40.45000076293945,41.33000183105469,40.2400016784668,41.150001525878906,1933900.0,-0.014856322210168305,1.0566013970410943,-11.666412359336258,35.846385424489554,46.75750745006066,0.7402967425896776,1.135077334541009,-1.6293519921418351,-3.962090740183285,12.278161015031792,1.0900001525878906,0.6657342942949143,-1.0049993515014677,-2.3366142640340257,0.32661556103109035,-1.6708068077677467,-0.33919189523518867,1.7286511590662172,22.68914028164666,-13.456676796723894,0.6658074562662799,11,1.0,-1.4950008392333984,-3.1350011825561523,-3.4450016021728516,3.1100006103515625,0,0.11446232338164175,1.4333352406746902,41.060001373291016,1.4583363135684142,41.0,-1.1176576185739249,40.45000076293945,0.11446232338164175
833,2013-11-26,42.47999954223633,42.849998474121094,40.77999877929688,41.70000076293945,3862300.0,0.050185382966834835,1.7236898242725613,-1.1142827559522837,52.23880270173445,45.49503689718906,-1.220526783754977,-0.9009466184216137,-3.5836028515211567,-5.875846713990974,11.273141631302401,2.3999977111816406,0.4889394883947915,0.9994995117187528,-0.391833403204501,2.3908324266420067,0.3038330542571259,1.6951659691803798,-2.299999237060547,86.1423525982821,50.96589345126946,0.6956664574616267,11,-0.9650001525878906,-3.510000228881836,-5.164999961853027,-5.420000076293945,0.6399993896484446,1,0.061676058383187904,1.0566013970410943,40.45000076293945,1.4333352406746902,41.060001373291016,1.4583363135684142,41.0,0.061676058383187904
834,2013-11-27,42.0,43.18999862670898,41.810001373291016,43.18999862670898,2455000.0,-0.011299424374029976,1.3193257915506118,-1.525641652646808,58.18413573688538,45.204975274354844,-0.771492381561707,-0.3847550295172084,-3.028325076969594,-5.285686232873196,10.152881367226692,1.3799972534179616,0.26579167167557927,0.4840000152587862,-0.923010249259903,1.8910102797774755,-0.21950511700055841,1.1875051475181309,-1.7665997314453108,59.66102177095255,19.862870051423393,0.7035051322593451,11,-0.3150005340576172,-2.8600006103515625,-4.435000419616699,-4.940000534057617,0.9700012207031321,2,0.07904761178152908,1.7236898242725613,42.47999954223633,1.0566013970410943,40.45000076293945,1.4333352406746902,41.060001373291016,0.07904761178152908
835,2013-11-29,42.5,42.77999877929688,41.849998474121094,41.88999938964844,948300.0,0.011904761904761862,-1.6956435205661418,-0.5126061464781358,56.10738090081124,45.108379783588674,-1.250981906844963,-0.9026828523377475,-3.442460983973696,-5.67118009249117,9.172511923088708,0.9300003051757884,-0.014586847412971338,0.9659999847412095,-0.4832009349616797,2.4152009044440987,0.2413995248897649,1.6906004445926541,-2.148335797119138,76.61019184714317,36.134809205553786,0.7246004598514446,11,-0.8150005340576172,-1.5300006866455078,-5.654999732971191,-5.440000534057617,1.3300018310546875,4,0.0811764885397519,1.3193257915506118,42.0,1.7236898242725613,42.47999954223633,1.0566013970410943,40.45000076293945,0.0811764885397519
836,2013-12-02,42.77999877929688,43.11000061035156,41.93000030517578,42.400001525878906,3400300.0,0.006588206571691346,1.269229358471188,0.6229456937739316,59.625659858519676,46.83731339242963,-1.5707477812435187,-1.1967863637767735,-3.647690688952757,-5.841865668027154,8.221477595942897,1.1800003051757812,-0.1373520131470869,1.2159988403320412,-0.31219702331246424,2.7441947039765466,0.45190090850979203,1.9800967721542904,-2.3148011994628988,86.1016857100004,43.19041450378403,0.7640979318222513,12,-1.0949993133544993,-1.5049991607666087,-4.724998474121101,-4.9399986267089915,0.2800025939941335,0,0.07363257633853237,-1.6956435205661418,42.5,1.3193257915506118,42.0,1.7236898242725613,42.47999954223633,0.07363257633853237
837,2013-12-03,42.93000030517578,43.150001525878906,42.150001525878906,42.599998474121094,1922400.0,0.0035063471285439185,1.5973881854031666,0.8684321480916175,61.38481090586588,48.88216195715667,-1.6146343702645325,-1.3822131827653692,-3.685466292698166,-5.886639442014641,7.899746271582445,1.0,-0.21839490822547702,1.3435003280639677,-0.25319652757588074,2.940197183703816,0.5451519002440435,2.141848755883892,-2.3558106834667996,89.21168722013044,42.99378877855679,0.7983484278199251,12,-1.2450008392333984,-1.4350013732910156,-4.875,-5.090000152587891,0.06999969482421875,1,0.023060746720986458,1.269229358471188,42.77999877929688,-1.6956435205661418,42.5,1.3193257915506118,42.0,0.023060746720986458
838,2013-12-04,43.45000076293945,43.86999893188477,42.52999877929688,42.77999877929688,2060900.0,0.012112752249409553,-1.290594667910001,2.0302977759282164,61.690882676192835,51.697931367458885,-1.8371484262944193,-1.9211663365198746,-4.098746838085219,-6.302589265987514,7.700730510560491,1.3400001525878906,-0.28027296185927497,1.8130006790161133,0.047661048653914406,3.578340309378312,0.9303308638350103,2.6956704941972163,-2.7711787810304713,79.611715208438,33.539433340915934,0.8826698151810997,12,-1.3950004577636719,-1.4250011444091797,-5.255001068115234,-5.470001220703125,-0.5100021362304759,2,0.002531659572383438,1.5973881854031666,42.93000030517578,1.269229358471188,42.77999877929688,-1.6956435205661418,42.5,0.002531659572383438
839,2013-12-05,43.86000061035156,43.90999984741211,42.93999862670898,43.0099983215332,1434600.0,0.009436129809273108,1.0421061930556654,1.2686563765038252,64.87867998838536,54.329559859244604,-1.913831199116153,-2.310208773695038,-4.385390853929273,-6.612283237019746,7.500415973582799,0.9700012207031321,-0.15708200781935489,2.134500503540039,0.11444884983512793,4.15455215724495,1.1244746766875835,3.1445263303924946,-2.98970801144403,97.57285418792372,49.38302310655512,1.0100258268524556,12,-1.7849998474121094,-1.8150005340576172,-5.190000534057617,-5.405000686645508,0.25999832153321023,3,-0.016871903059028637,-1.290594667910001,43.45000076293945,1.5973881854031666,42.93000030517578,1.269229358471188,42.77999877929688,-0.016871903059028637
840,2013-12-06,44.22999954223633,44.75,44.0099983215332,44.0099983215332,2230500.0,0.0084359080423142,-5.727250658898599,0.2588242685898673,64.51612903225806,57.16365191390471,-1.9863582317708364,-2.5336670696991916,-4.630026818684215,-6.88455456409352,8.635029424349108,0.8899993896484375,0.06801589175919531,2.3289995193481445,0.0798651245202251,4.578133914176064,1.2044323219341848,3.4535667167621042,-3.116530363448426,81.56026545967107,33.625187591508876,1.1245671974139602,12,-1.7349987030029297,-1.7649993896484375,-5.409999847412109,-5.625,1.1599998474121094,4,-0.028487414301914926,1.0421061930556654,43.86000061035156,-1.290594667910001,43.45000076293945,1.5973881854031666,42.93000030517578,-0.028487414301914926
841,2013-12-09,43.54999923706055,44.58000183105469,43.43000030517578,44.22999954223633,2032600.0,-0.015374187479392343,-1.5000082928366476,-3.0908933277847135,65.61680709794112,60.471476544288215,-1.0236557265598805,-1.7911319628224618,-3.8274015267842145,-6.100527758176369,9.66144006814568,1.1500015258789062,0.33658576486487846,1.550999259948732,-0.809142302127924,3.911140822025388,0.37092847891040037,2.7310700409870634,-2.0728769761514343,53.84609741568781,2.241493779397871,1.1800707810383293,12,-0.7849998474121094,-1.0849990844726562,-4.689998626708984,-4.904998779296875,2.450000762939453,0,0.006429451180239409,-5.727250658898599,44.22999954223633,1.0421061930556654,43.86000061035156,-1.290594667910001,43.45000076293945,0.006429451180239409
842,2013-12-10,42.5,42.90999984741211,42.310001373291016,42.65999984741211,8060400.0,-0.024110201043746726,-1.222228501592998,0.235293787656094,63.93862142103821,61.77145640198863,0.388579928241505,-0.6848871115021211,-2.664127676205595,-4.945164733280308,10.296477952682958,1.2399978637695312,0.52833720736065,0.44300003051758097,-1.9059398956197384,2.7919399566549004,-0.7314699325510787,1.6174699935862407,-0.6955899651817958,7.786833346101112,-48.115981386111976,1.174469963068658,12,0.7800006866455078,-0.034999847412109375,-3.6399993896484375,-3.854999542236328,4.220001220703132,1,0.01317650290096517,-1.5000082928366476,43.54999923706055,-5.727250658898599,44.22999954223633,1.0421061930556654,43.86000061035156,0.01317650290096517
843,2013-12-11,41.93999862670898,42.79999923706055,41.849998474121094,42.7599983215332,3364400.0,-0.013176502900965281,1.1111092273131862,5.125002980235125,59.03029008345165,61.86547355160711,0.9654546197604787,-0.07186415863515805,-2.0166229482185187,-4.286297416300357,11.015572762203274,0.9500007629394531,0.7338790619855047,-0.15300121307373615,-2.469778320421895,2.1637758942744227,-1.3113897667478156,1.0053873406003433,2.8100013732910227,3.1034519045850186,-56.10842568466936,1.158388553674078,12,1.3600006103515696,0.5250015258789134,-3.0149993896484304,-3.055000305175774,4.720001220703132,2,0.025274234811633267,-1.222228501592998,42.5,-1.5000082928366476,43.54999923706055,-5.727250658898599,44.22999954223633,0.025274234811633267
844,2013-12-12,42.18000030517578,42.290000915527344,41.65999984741211,42.040000915527344,3753500.0,0.005722500866129243,2.5,-0.1707310265261106,57.43073011553627,62.012512353243224,0.8422418530219176,-0.2872119715503203,-2.162593982360832,-4.439723654936955,11.68258810474797,0.6300010681152344,1.0480199781193136,0.06200046539306925,-2.2467890214785484,2.370789952264687,-1.0923942780427396,1.216395208828878,2.511999664306643,16.828492947748526,-42.938582065067294,1.1543947434358104,12,1.0249996185302734,0.2849998474121094,-2.310000419616699,-3.2650012969970703,5.6699981689453125,3,0.01801797809470229,1.1111092273131862,41.93999862670898,-1.222228501592998,42.5,-1.5000082928366476,43.54999923706055,0.01801797809470229
845,2013-12-13,42.5099983215332,42.709999084472656,41.93000030517578,42.43000030517578,4625300.0,0.007823566002130411,2.249998013176613,0.57141689373297,58.83067667440136,61.92418088834118,0.5741938670546745,-0.5692101540908894,-2.39407758678049,-4.674600194847713,11.715570837643401,0.779998779296875,1.0858630433841867,0.3429985046386719,-1.9548180725857733,2.640815081863117,-0.8059097839735472,1.491906793250891,2.060721643066408,29.10951701001096,-31.407786395401878,1.1489082886122213,12,0.6950016021728516,-0.0449981689453125,-2.4874982833862305,-3.594999313354492,5.340000152587891,4,0.0378734573963988,2.5,42.18000030517578,1.1111092273131862,41.93999862670898,-1.222228501592998,42.5,0.0378734573963988
846,2013-12-16,42.84000015258789,43.11000061035156,42.5,42.5,2491300.0,0.007762922702528652,-2.5882372740634363,4.250107291020933,65.06935244434051,62.33357439261615,0.2834009319816886,-0.8764135969018056,-2.645811839407628,-4.9022847754267715,11.860606603177187,0.6100006103515625,1.1179643291648134,0.6300003051757841,-1.6852032281675662,2.9452038385191344,-0.527601461495891,1.7876020718474592,1.6142910073242192,81.37928857248842,15.412853607743457,1.1576017666716745,12,0.36499977111816406,-0.375,-2.707500457763672,-3.9250011444091797,2.740001678466797,0,0.05952379150275289,2.249998013176613,42.5099983215332,2.5,42.18000030517578,1.1111092273131862,41.93999862670898,0.05952379150275289
847,2013-12-17,43.45000076293945,43.72999954223633,42.90999984741211,42.959999084472656,4808000.0,0.014239043141429875,-1.7796592635696504,1.4411807604707783,57.45008373580035,61.86237451035032,-0.27388218724145474,-1.3774675406069647,-3.1440198119999536,-5.405701616860341,12.44045017124084,0.8899993896484375,1.1570524719676811,1.1260007858276353,-1.1981005500230992,3.45010212167837,-0.03604988209773552,2.288051453753006,0.8925187444726532,86.47348692867068,22.10661933283265,1.1620506679253684,12,-0.24500083923339844,-0.9850006103515625,-3.1400012969970703,-4.535001754760742,2.549999237060547,1,0.058688128706215315,-2.5882372740634363,42.84000015258789,2.249998013176613,42.5099983215332,2.5,42.18000030517578,0.058688128706215315
848,2013-12-18,43.52000045776367,43.52000045776367,42.38000106811523,43.38000106811523,3268400.0,0.0016110401287707798,15.285776566757594,0.285712061408645,62.45901547078034,61.593522897283094,-0.37203127354982257,-1.2600422094818313,-3.0565544984652178,-5.36555269209434,13.353606317874133,1.1399993896484446,1.1486325672607904,1.0360004425048857,-1.1432931714834993,3.2152940564932706,-0.053646364489303267,2.1256472494990746,0.7152182632484312,89.85511519650301,23.86468602348846,1.089646806994191,12,-0.3150005340576172,-1.0550003051757812,-3.210000991821289,-4.565000534057617,3.1699981689453054,2,0.07352942852206712,-1.7796592635696504,43.45000076293945,-2.5882372740634363,42.84000015258789,2.249998013176613,42.5099983215332,0.07352942852206712
849,2013-12-19,43.099998474121094,43.75,42.38000106811523,43.75,2433900.0,-0.009650780772628709,3.2153714332664514,-4.642888283378511,54.98337249415121,60.53432772638234,-0.0795370308802461,-0.6654475740509156,-2.482333250307562,-4.836566484678919,14.286449070667937,1.3699989318847727,1.1034227400782015,0.48349857330322266,-1.4873655099851604,2.4543626565916057,-0.5019334683409653,1.4689306149474106,1.0322114919470096,64.28562445766313,-0.34654395195912,0.985432041644191,12,0.020002365112304688,-0.6349983215332031,-2.789999008178711,-4.144998550415039,4.159999847412109,3,0.08259864267578987,15.285776566757594,43.52000045776367,-1.7796592635696504,43.45000076293945,-2.5882372740634363,42.84000015258789,0.08259864267578987
850,2013-12-20,43.52000045776367,43.83000183105469,43.04999923706055,43.08000183105469,10857500.0,0.009744825951554681,-2.1199865723680698,-0.6769193750953673,56.00649983991909,59.46651580882434,-0.6826295248795873,-0.9349108486915156,-2.76262241190112,-5.136371300060816,15.323192856859963,0.7800025939941406,1.0232666818164375,0.7775005340576158,-1.0770058452637556,2.632006913378987,-0.1497526556030735,1.704753723718305,0.5133211035581908,78.62060619453905,16.014154584351125,0.927253189660686,12,-0.7749996185302734,-1.0550003051757812,-3.210000991821289,-4.565000534057617,4.329998016357422,4,0.09949443866756624,3.2153714332664514,43.099998474121094,15.285776566757594,43.52000045776367,-1.7796592635696504,43.45000076293945,0.09949443866756624
851,2013-12-23,45.20000076293945,45.47999954223633,43.65999984741211,44.959999084472656,2564600.0,0.03860294778273787,3.550003576282097,0.5454600625959096,64.7594187973643,59.55771551730501,-2.351219165094051,-2.4125422940583405,-4.307909752709634,-6.719993440854381,16.623185533329316,1.9599990844726562,0.9137361483312603,2.2505008697509794,0.26700579752423437,4.233995941977724,1.2587533336376069,3.242248405864352,-3.5400009155273438,90.9677768671722,30.41611102403123,0.9917475361133722,12,-1.6300010681152344,-2.3700008392333984,-4.89000129699707,-6.245000839233398,3.1499977111816406,0,0.05862826695689871,-2.1199865723680698,43.52000045776367,3.2153714332664514,43.099998474121094,15.285776566757594,43.52000045776367,0.05862826695689871
852,2013-12-24,45.08000183105469,45.540000915527344,45.04999923706055,45.41999816894531,601700.0,-0.0026548435809575777,-1.4499990463293215,-1.4166415004370976,61.17969828851544,59.79653865120098,-2.0414391430371666,-2.032075873739686,-4.053749084567713,-6.5183447802336545,18.33777038498059,0.4900016784667969,0.7718281644636775,1.8990018844604464,0.06899484145125712,3.7290089274696356,0.9839983629558517,2.814005405965041,-3.343601989746091,85.44306624415275,26.174535781190897,0.9150035215045963,12,-1.480001449584961,-2.220001220703125,-4.770002365112305,-6.125001907348633,0.7399978637695312,1,0.011091392628461705,3.550003576282097,45.20000076293945,-2.1199865723680698,43.52000045776367,3.2153714332664514,43.099998474121094,0.011091392628461705
853,2013-12-26,45.099998474121094,45.349998474121094,44.88999938964844,45.06999969482422,860000.0,0.00044358123900134494,-1.3589733557650925,-0.08823265416030877,58.985489779377836,59.969289724961165,-1.7500915976211218,-1.945469943721001,-3.9117622902627645,-6.455906135574594,18.874635265140032,0.45999908447265625,0.6675635469595349,1.7879985809326158,-0.19908240459876936,3.775079566464001,0.7944580881669268,2.7815390736983048,-3.211454589843747,86.07587143503851,30.345044869035668,0.9935404927656913,12,-1.3649978637695312,-2.2399978637695312,-4.802498817443848,-6.144998550415039,1.9000015258789062,3,0.019955688610396205,-1.4499990463293215,45.08000183105469,3.550003576282097,45.20000076293945,-2.1199865723680698,43.52000045776367,0.019955688610396205
854,2013-12-27,45.31999969482422,45.70000076293945,45.11999893188477,45.43000030517578,808400.0,0.004878076012116983,-1.2745074573279636,-3.6668362156663274,58.07407064137173,59.88522238795786,-1.6515179811045257,-2.0068862557543667,-3.9793580799801163,-6.581136907427187,19.284904066707114,0.6000022888183594,0.6631692548769408,1.8419998168945284,-0.23620442257445973,3.9202040563635165,0.8028976971600343,2.8811019366290225,-3.2853975292968727,85.66034530907667,31.825444763544276,1.0391021197344927,12,-1.279998779296875,-2.3799991607666016,-5.089999198913574,-6.364999771118164,1.6800003051757812,4,0.030229455893867163,-1.3589733557650925,45.099998474121094,-1.4499990463293215,45.08000183105469,3.550003576282097,45.20000076293945,0.030229455893867163
855,2013-12-30,45.95000076293945,45.97000122070313,45.16999816894531,45.29999923706055,1523700.0,0.013901171058197992,1.3188412206987787,-5.909071993341656,67.91044691140681,60.20089955096523,-1.9469850243517115,-2.4929862960078353,-4.432628463908998,-7.113817719289003,19.777532096156353,0.8000030517578196,0.7738584255510617,2.2995008468627915,0.0019456042743399848,4.597056089451243,1.1507232255685693,3.4482784681570138,-3.695474681567383,99.13417983231825,43.4293706083163,1.1487776212942247,12,-1.7749996185302734,-2.844999313354492,-5.747500419616699,-6.995000839233398,3.6499977111816406,0,0.02850919557873688,-1.2745074573279636,45.31999969482422,-1.3589733557650925,45.099998474121094,-1.4499990463293215,45.08000183105469,0.02850919557873688
856,2013-12-31,45.93000030517578,46.31999969482422,45.61999893188477,46.25,1314400.0,-0.0004352656677168998,2.0434876353805276,-0.49230606711503927,80.24688533987094,62.73387750697307,-1.6121030830503358,-2.3451317968474967,-4.245058694716256,-7.00057513052672,20.137587888951124,0.700000762939446,0.9064164019969638,2.122000312805177,-0.3495785456600373,4.593579171270392,0.8862108835725735,3.357789742037781,-3.378236212657228,72.72732122945266,10.508414032672789,1.2357894292326068,12,-1.5799999237060547,-2.6499996185302734,-5.727499961853027,-6.975000381469727,6.119998931884766,1,0.04180270316107415,1.3188412206987787,45.95000076293945,-1.2745074573279636,45.31999969482422,-1.3589733557650925,45.099998474121094,0.04180270316107415
857,2014-01-02,43.91999816894531,44.70000076293945,43.61999893188477,44.70000076293945,3772700.0,-0.04376229311724966,1.7692262548111304,2.4375104308227833,63.90447835402398,62.89448449400014,0.526998896964777,-0.27105584508233704,-2.099639175742041,-4.901685431280875,19.759652300401104,2.3100013732910085,0.9662586351804237,0.06249828338623331,-2.3744536569206645,2.499450223693131,-1.1559776867672156,1.2809742535396822,-0.9914105161961899,11.111079714434435,-56.1654269830363,1.2184759701534493,1,0.43000221252441406,-0.6399974822998047,-3.7174978256225586,-4.964998245239258,8.320003509521484,3,0.1008652206253533,2.0434876353805276,45.93000030517578,1.3188412206987787,45.95000076293945,-1.2745074573279636,45.31999969482422,0.1008652206253533
858,2014-01-03,43.560001373291016,44.34000015258789,43.08000183105469,44.11000061035156,3634200.0,-0.008196648694508424,1.4950503276490472,0.7051248820137622,59.53039190736399,63.399708873246006,0.9982423839382477,0.10287912696680479,-1.5733782573815276,-4.4661270385488905,18.697713537236524,1.2599983215332031,0.9445578540801804,-0.30299854278564453,-2.736572260165886,2.130575174594597,-1.5197854014757652,0.9137883159044762,2.759998321533203,14.8148104541612,-56.412285799223255,1.2167868586901207,1,1.1249980926513672,-0.01000213623046875,-3.3575010299682617,-4.605001449584961,8.520000457763672,4,0.05188242080540717,1.7692262548111304,43.91999816894531,2.0434876353805276,45.93000030517578,1.3188412206987787,45.95000076293945,0.05188242080540717
859,2014-01-06,43.11999893188477,44.0,42.77000045776367,43.93000030517578,2580000.0,-0.01010106582953485,1.5894706409087807,1.4727318125385676,54.14966057007624,63.193393398819026,1.6107699096140493,0.5107883488626257,-0.928176704591209,-3.950119085463591,17.462437842644825,1.2299995422363281,0.9599783160640243,-0.706000900268549,-3.162163773001332,1.7501619724642339,-1.934082336634944,0.522080536097846,3.1352008056640557,9.859114065920332,-63.94044739368423,1.228081436366392,1,1.4250011444091726,0.8700008392333913,-2.877499580383308,-4.1499996185302805,9.510002136230455,0,0.08998147412397528,1.4950503276490472,43.560001373291016,1.7692262548111304,43.91999816894531,2.0434876353805276,45.93000030517578,0.08998147412397528
860,2014-01-07,42.97000122070313,43.58000183105469,42.68000030517578,43.290000915527344,3207200.0,-0.003478611198914572,1.0,0.3950606818406536,50.90656228834959,61.654187120039616,1.8713367071717144,0.5918970422196494,-0.6849368256584896,-3.7275695556230986,15.636399793384554,0.9000015258789062,0.9353977789413577,-0.7929986953735266,-3.2700782296617845,1.6840808389147313,-2.031538462517659,0.44554107177060587,3.145790545654293,7.967059454791833,-62.19385115036262,1.2385397671441305,1,1.529998779296868,1.019998550415032,-2.557501792907722,-3.8300018310546946,10.64999771118164,1,0.09378633150597149,1.5894706409087807,43.11999893188477,1.4950503276490472,43.560001373291016,1.7692262548111304,43.91999816894531,0.09378633150597149
861,2014-01-08,43.83000183105469,43.91999816894531,42.900001525878906,43.150001525878906,2239000.0,0.020013976865730365,1.3721045767869342,-2.125002980235128,52.560653413253455,60.69651546723273,0.8901764672450057,-0.25934781232679427,-1.4500956594313195,-4.491557441410912,14.446560652018869,1.0199966430664062,1.0267527214593102,0.05300178527831889,-2.422173242487915,2.5281768130445528,-1.1845857286048016,1.2905892991614394,2.0796424476318407,56.93075570646477,-10.705437864936137,1.2375875138831176,1,0.6699981689453125,0.15999794006347656,-2.50250244140625,-4.69000244140625,11.769996643066406,2,0.13164490992510558,1.0,42.97000122070313,1.5894706409087807,43.11999893188477,1.4950503276490472,43.560001373291016,0.13164490992510558
862,2014-01-09,43.060001373291016,44.209999084472656,42.900001525878906,43.95000076293945,3617000.0,-0.01756788559424849,-1.1652868591461376,-1.3088220444524228,47.167494280304986,59.38340485622464,1.5013943217719046,0.584737443792605,-0.6283519028993823,-3.6376692480572927,14.429389804621007,1.30999755859375,1.0682135992553796,-0.7449987411498995,-3.171541099859077,1.681543617559278,-1.9582699205044918,0.4682724382046928,2.655864266984871,22.89163271355987,-40.20176572922074,1.2132711793545887,1,1.4399986267089844,0.9299983978271484,-1.5800018310546875,-3.920001983642578,13.729999542236328,3,0.2087783924072466,1.3721045767869342,43.83000183105469,1.0,42.97000122070313,1.5894706409087807,43.11999893188477,0.2087783924072466
863,2014-01-10,43.0,43.45000076293945,42.70000076293945,43.31999969482422,4832200.0,-0.0013934363998472366,1.5861987319460156,0.3595504654791092,49.35568011215994,58.41469479742333,1.3769895148837108,0.7675772816800901,-0.5468636669490508,-3.4924790541206647,14.768651435084662,0.75,0.8828574828665339,-0.8580001831054673,-3.1559226602842116,1.439922294073277,-2.0069614216948395,0.29096105548390483,2.533713720169878,20.915029420564476,-40.2914452796891,1.1489612385893706,1,1.5,0.9899997711181641,-1.4100008010864258,-3.8600006103515625,13.790000915527344,4,0.21488375996434406,-1.1652868591461376,43.060001373291016,1.3721045767869342,43.83000183105469,1.0,42.97000122070313,0.21488375996434406
864,2014-01-13,42.93999862670898,43.4900016784668,42.41999816894531,43.060001373291016,4311500.0,-0.0013953807742098645,1.1836731516298045,0.375008940705265,46.08106951717279,55.98920842028621,1.1889109544303125,0.9353932685143818,-0.4437078434513566,-3.3490083025856308,15.206784915523563,1.0700035095214844,0.729905183681339,-0.9560014724731545,-3.16031733591317,1.2483143909668613,-2.0581594041931623,0.1461564592468534,2.4224922885612514,29.05029004471039,-28.716069498042746,1.102157931720009,1,1.4300003051757884,1.0500011444091868,-0.8999986648559499,-3.459999084472649,13.80000305175782,0,0.2128552281475986,1.5861987319460156,43.0,-1.1652868591461376,43.060001373291016,1.3721045767869342,43.83000183105469,0.2128552281475986
865,2014-01-14,44.11999893188477,44.209999084472656,43.0,43.209999084472656,6310300.0,0.027480212923011837,1.2201814955711021,-7.5831584970432875,42.17390150564416,51.7588768831499,-0.31064125956574884,-0.12417175922897172,-1.5933544242426692,-4.425854826152623,15.545607181648874,1.270000457763679,0.6156690327570402,0.14349880218506428,-1.963125310552897,2.2501229149230255,-0.9098132541839163,1.196810858554045,1.007092563679464,94.97206108627219,39.695040801791194,1.0533120563689793,1,-0.5599994659423899,-0.12999916076660867,-2.0599985122680735,-4.619998931884773,12.030002593994126,1,0.1928830993257442,1.1836731516298045,42.93999862670898,1.5861987319460156,43.0,-1.1652868591461376,43.060001373291016,0.1928830993257442
866,2014-01-15,45.38999938964844,45.66999816894531,44.41999816894531,44.63999938964844,2820700.0,0.028785142531947194,-1.1008360260552905,0.8241759623728195,51.9254499445566,50.427873726542416,-1.861000332918593,-1.257826916477434,-2.8189073596600167,-5.604866910507283,15.961001683345621,1.5499992370605398,0.5149863065954392,1.2859992980957031,-0.8395883050317181,3.4115869012231244,0.22320549653199606,2.34879309965941,-2.970001220703125,91.38465294471155,38.27423869414446,1.06279380156371,1,-1.345001220703125,-1.3999996185302734,-2.909998893737793,-5.469999313354492,10.15999984741211,2,0.1813174631615715,1.2201814955711021,44.11999893188477,1.1836731516298045,42.93999862670898,1.5861987319460156,43.0,0.1813174631615715
867,2014-01-16,46.0,46.06000137329102,45.11999893188477,45.540000915527344,2142000.0,0.013439097126110022,2.241377495987924,0.6133321126302084,55.20833793245342,49.9476455071079,-2.396993948256217,-1.7570791478175423,-3.3861271273864233,-6.120685692855865,16.023271183282557,0.94000244140625,0.28732890688909407,1.7684999465942397,-0.49345348741653794,4.030453380605017,0.6375232295888509,2.8994766635996285,-3.5150018310546898,98.35161207497322,47.36998461342291,1.1309767170053897,1,-1.760000228881836,-2.010000228881836,-3.385000228881836,-6.079999923706055,10.020000457763672,3,0.20869561900263256,-1.1008360260552905,45.38999938964844,1.2201814955711021,44.11999893188477,1.1836731516298045,42.93999862670898,0.20869561900263256
868,2014-01-17,46.72000122070313,47.20000076293945,45.849998474121094,45.849998474121094,3245300.0,0.0156522004500681,-2.1034437399700088,1.8913140828952106,57.65864579185795,50.33753275397253,-2.929699336151849,-2.3452969156723142,-4.052809433715218,-6.743757196825314,16.849509153442604,1.3500022888183594,-0.0036749695090279033,2.3285011291503963,-0.16263957319369382,4.819641831494486,1.0829307779783477,3.574071480322445,-4.0920029235839905,89.95817402192586,41.57188327009073,1.2455703511720468,1,-1.9100017547607493,-2.290000915527351,-3.847500801086433,-6.800001144409187,8.829998016357415,4,0.2155393713980014,2.241377495987924,46.0,-1.1008360260552905,45.38999938964844,1.2201814955711021,44.11999893188477,0.2155393713980014
869,2014-01-21,46.65999984741211,47.79999923706055,46.36000061035156,47.75,2398500.0,-0.0012842759358583367,1.420168552112351,-1.2528697833083304,54.1423481778493,50.697064519472505,-2.5867673856151825,-2.1132623608541934,-3.927803823545034,-6.57293826046417,17.651475674869214,1.4399986267089844,-0.06348329307186873,2.0904996871948214,-0.5180651015155036,4.699064475905146,0.7862172928396589,3.394782081549984,-3.7576814023437493,76.25000894069814,32.86679011685142,1.3042823943551638,1,-1.5500011444091797,-1.9300003051757812,-3.7775001525878906,-6.739999771118164,9.939998626708984,1,0.21710246680759626,-2.1034437399700088,46.72000122070313,2.241377495987924,46.0,-1.1008360260552905,45.38999938964844,0.21710246680759626
870,2014-01-22,47.849998474121094,47.88000106811523,46.5,46.61999893188477,1876000.0,0.02550361402915824,1.1395286944024823,-1.128439789036765,59.856247875285305,51.50768612636494,-3.365678493486371,-3.1223186786026957,-4.993464161343752,-7.672336358902129,18.448288710926082,1.3800010681152273,-0.021605601202850266,3.0639984130859403,0.12444333965392929,6.003553486517951,1.5942208763699384,4.533775949801942,-4.5558655656933595,99.13287373252399,57.0051938401389,1.4697775367160044,1,-2.6999988555908203,-2.944997787475586,-5.014998435974121,-7.929998397827148,8.380001068115234,2,0.185788996611018,1.420168552112351,46.65999984741211,-2.1034437399700088,46.72000122070313,2.241377495987924,46.0,0.185788996611018
871,2014-01-23,47.849998474121094,47.9000015258789,47.09000015258789,47.31999969482422,2816100.0,0.0,1.5714130013563616,0.4308934768652506,75.42043077931315,54.6469012929214,-3.0569443569756416,-3.071063190342201,-4.894609243188825,-7.59183334686481,18.157338250109888,0.8100013732910085,0.11906985265266457,2.9314985275268555,-0.3100163698472471,6.173013424900958,1.3107410788398042,4.552255976213907,-4.097278749724609,98.20133075178306,49.995986108611476,1.620757448687053,1,-2.6899986267089844,-2.7099971771240305,-5.014998435974121,-7.929998397827148,8.060001373291016,3,0.17345879449184798,1.1395286944024823,47.849998474121094,1.420168552112351,46.65999984741211,-2.1034437399700088,46.72000122070313,0.17345879449184798
872,2014-01-24,45.58000183105469,47.849998474121094,45.38000106811523,47.790000915527344,3619000.0,-0.04743984776288124,1.1201747233928359,-4.169819197328266,60.47717731490512,55.88262320433753,-0.43794873757629915,-0.8028496959787361,-2.5420375867469147,-5.241581261884079,17.21266262462504,2.4699974060058665,0.26706923505646785,0.6365018844604506,-2.6179441861676622,3.8909479550885635,-0.9907211508536093,2.2637249197745106,-1.3296082904803157,7.936536770193575,-42.65454718630588,1.627223035314057,1,-0.4200019836425781,-0.4400005340576243,-2.745001792907715,-5.660001754760742,12.259998321533203,4,0.2187362221476059,1.5714130013563616,47.849998474121094,1.1395286944024823,47.849998474121094,1.420168552112351,46.65999984741211,0.2187362221476059
873,2014-01-27,46.0,46.41999816894531,45.459999084472656,45.93000030517578,3347300.0,0.009214527250395177,1.109897296164326,-0.03167408317769592,64.96882218234802,57.981262389357006,-0.4332002915486086,-1.21421848713549,-2.8690092929046216,-5.590042312496408,16.395909695963308,0.9599990844726562,0.3620329647905507,1.0114999771118178,-2.2767707814569107,4.299770735680546,-0.6326354021725464,2.655635356396182,-1.3116535011890846,24.60312774843618,-29.8539037617118,1.6441353792843634,1,-0.5499992370605469,-0.8599987030029368,-3.1649999618530273,-6.079999923706055,11.580001831054688,0,0.217826096907906,1.1201747233928359,45.58000183105469,1.5714130013563616,47.849998474121094,1.1395286944024823,47.849998474121094,0.217826096907906
874,2014-01-28,46.68999862670898,47.1500015258789,45.68000030517578,46.0,2218500.0,0.014999970145847419,-1.2105314483537872,9.857166212533958,68.3070741233986,60.88494823577416,-0.5982315385713477,-1.8933929583358164,-3.4708750225476592,-6.2176567168082855,15.473006213846501,1.470001220703118,0.6040871108654358,1.6329986572265582,-1.7403271224601014,5.006324436913218,-0.053664232616768004,3.3196615470698845,-1.6162535246499061,51.98402065991223,-8.008597762171583,1.6866628898433282,1,-0.5299987792968679,-1.549997329711914,-3.8549985885620046,-6.769998550415032,13.220001220703132,1,0.18976228038017573,1.109897296164326,46.0,1.1201747233928359,45.58000183105469,1.5714130013563616,47.849998474121094,0.18976228038017573
875,2014-01-29,47.2599983215332,47.93999862670898,46.66999816894531,46.75,3643100.0,0.012208175446339675,-2.791034918610522,0.7391294732943093,67.37587062647998,62.601661644876756,-0.755422369455161,-2.4877680505759088,-3.9394655272778465,-6.724517773796336,14.49080881458758,1.2700004577636648,0.8722722218725352,2.137498474121095,-1.3575129788340377,5.632509927076228,0.3899927476435323,3.885004200598658,-1.8471024486157503,73.43746274706177,12.518145805025426,1.7475057264775649,1,-0.7299995422363281,-2.0799999237060547,-4.467497825622559,-7.339998245239258,11.30000305175782,2,0.19763014143680757,-1.2105314483537872,46.68999862670898,1.109897296164326,46.0,1.1201747233928359,45.58000183105469,0.19763014143680757
876,2014-01-30,47.849998474121094,48.349998474121094,47.459999084472656,47.7599983215332,1695900.0,0.012484134014856041,-1.5797135101366107,0.17647146821449142,74.71619081362498,64.76920085389582,-1.0725666603945854,-3.0847060389007055,-4.43361688772093,-7.232777367620798,13.315524373187602,1.0900001525878906,1.22500276129729,2.6314987182617173,-1.0570217707074079,6.3200192072308425,0.7872384737771583,4.475758962746276,-2.1699981689453125,83.16496846128854,16.715166611270377,1.8442602444845617,1,-0.9849987030029297,-2.4650001525878906,-5.244997978210449,-7.929998397827148,9.290000915527344,3,0.17513064441678972,-2.791034918610522,47.2599983215332,-1.2105314483537872,46.68999862670898,1.109897296164326,46.0,0.17513064441678972
877,2014-01-31,48.349998474121094,48.54999923706055,47.13999938964844,47.5,2619400.0,0.01044932112736463,1.255999755859375,9.444411477980758,76.40671236271034,66.85231936176831,-1.3456756369533238,-3.4106716836475286,-4.803869097069622,-7.654165304866154,14.052142109777801,1.4099998474121094,1.569458976895831,2.909998703002927,-0.9769173754488278,6.7969147814546815,0.966540663777046,4.853456742228808,-2.242798461914063,93.52748371963828,20.437221441178067,1.9434580392258785,1,-1.3849983215332031,-2.864999771118164,-5.149998664855957,-8.064998626708984,8.460002899169929,4,0.15635990924255028,-1.5797135101366107,47.849998474121094,-2.791034918610522,47.2599983215332,-1.2105314483537872,46.68999862670898,0.15635990924255028
878,2014-02-03,45.81999969482422,48.6500015258789,45.22000122070313,48.63000106811523,3867900.0,-0.052326760271792616,1.4070158249577391,-3.305889903151386,61.42858051118783,67.66190073213926,1.1658319068643834,-0.7406518790008363,-2.143444031863204,-5.069048522884302,14.708952506449563,3.430000305175767,1.6952584564210298,0.2670000076293917,-3.5199076379004666,4.05390765315925,-1.626453815135541,2.1604538303943244,2.729999542236328,17.49266532763006,-58.64155551036079,1.8934538227649302,2,1.1150016784667969,-0.2849998474121094,-2.589999198913574,-5.504999160766602,11.709999084472663,0,0.26233087162419677,1.255999755859375,48.349998474121094,-1.5797135101366107,47.849998474121094,-2.791034918610522,47.2599983215332,0.26233087162419677
879,2014-02-04,47.0,47.02000045776367,45.70000076293945,46.72000122070313,2372400.0,0.02575295314349546,7.250005960470162,-0.09964364500254312,61.42858051118778,67.83660435835064,0.04373136824395374,-1.702348458740687,-3.1808082011874745,-6.181719479881636,15.655841926428838,1.3199996948242188,1.7783204502344816,1.253000259399414,-2.4044298713261014,4.9104303901249295,-0.5757148059633437,3.081715324762172,1.6500015258788991,51.89500352553623,-20.953493641887597,1.828715065362756,2,-0.06499862670898438,-1.4650001525878906,-3.7024993896484375,-6.684999465942383,10.349998474121094,1,0.22510642193733377,1.4070158249577391,45.81999969482422,1.255999755859375,48.349998474121094,-1.5797135101366107,47.849998474121094,0.22510642193733377
880,2014-02-05,47.0,47.11999893188477,46.29999923706055,46.63000106811523,4924500.0,0.0,1.6885377125453778,1.3214305177112307,57.10503722109431,65.80156062965966,-0.10004108676186263,-1.4597952738527908,-3.052962049211999,-6.1010925287534405,16.624968752650034,0.8199996948242259,1.7823627947768301,1.0515003204345703,-2.3999988619313513,4.502999502800492,-0.6742492707483905,2.777249911617531,1.6500015258788991,51.89500352553623,-17.84008448960379,1.7257495911829595,2,-0.06499862670898438,-1.4650001525878906,-3.5099992752075195,-6.604999542236328,10.619998931884773,2,0.27468084781727886,7.250005960470162,47.0,1.4070158249577391,45.81999969482422,1.255999755859375,48.349998474121094,0.27468084781727886
881,2014-02-06,49.599998474121094,49.88000106811523,46.56000137329102,47.2599983215332,6893800.0,0.05531911647066168,1.2896507453773203,6.3243429938241755,63.51351583558529,66.1389315764019,-2.7107621827106385,-3.800193972668694,-5.494200570762246,-8.598618818753259,18.051272404821717,3.3199996948242045,1.9040211976229315,3.3629989624023438,-0.3009588811652293,7.026956805969917,1.5310200406185572,5.19497788418613,-4.379997253417962,93.9913604471547,26.724538560003822,1.8319789217837859,2,-2.049997329711914,-3.4499988555908203,-5.959997177124023,-9.069997787475586,8.810001373291016,3,0.18064522529864258,1.6885377125453778,47.0,7.250005960470162,47.0,1.4070158249577391,45.81999969482422,0.18064522529864258
882,2014-02-07,52.04999923706055,52.06000137329102,49.18000030517578,49.18000030517578,6752900.0,0.04939517819174433,-1.0069701323713784,1.2264951900583128,67.7076444801553,66.44324516504716,-4.633768410503983,-5.841658660168392,-7.734033720359072,-10.932297490625409,19.628620317569638,2.8800010681152415,1.9315121118820286,5.363499832153323,1.172697015381118,9.554302648925528,3.2680984237672206,7.458901240539426,-6.7367980194091714,99.85376994141306,33.99254900671656,2.095401408386101,2,-3.4099979400634695,-4.809999465942383,-8.23499870300293,-11.344999313354492,6.680000305175781,4,0.0977905903399845,1.2896507453773203,49.599998474121094,1.6885377125453778,47.0,7.250005960470162,47.0,0.0977905903399845
883,2014-02-10,52.2400016784668,52.45000076293945,51.31000137329102,51.38000106811523,4084600.0,0.0036503831737035863,-1.2799987792968932,0.2996518921304253,68.37946153938941,66.45128821126835,-4.297466404367938,-5.590561138871379,-7.772770443024029,-11.004490406447957,21.52816453970426,1.1399993896484304,1.8455800329487815,5.0915021896362305,0.5864018689538639,9.596602510318597,2.8389520292950436,7.344052349977417,-6.656928454589838,96.88890245225694,31.005787210290123,2.2525501603411846,2,-3.405000686645508,-4.805002212524414,-8.42500114440918,-11.535001754760742,6.619998931884766,0,0.08748084892784314,-1.0069701323713784,52.04999923706055,1.2896507453773203,49.599998474121094,1.6885377125453778,47.0,0.08748084892784314
884,2014-02-11,52.08000183105469,52.59000015258789,51.9900016784668,52.41999816894531,2586400.0,-0.003062784116985573,-1.3077013366198629,-0.3953442983623395,64.9470147756903,66.18141533895839,-3.6794199924735977,-4.965278518006997,-7.444771130268379,-10.724659003082465,23.810470750880512,0.5999984741210938,2.0632193408676613,4.474502182006837,-0.08705145886965937,9.036055822883334,2.193725361568589,6.755279002445086,-6.084912954833982,91.89191975673273,28.966538274440538,2.2807768204382497,2,-3.1750011444091797,-4.575002670288086,-7.962502479553223,-11.375001907348633,7.769996643066406,1,0.10464663511191397,-1.2799987792968932,52.2400016784668,-1.0069701323713784,52.04999923706055,1.2896507453773203,49.599998474121094,0.10464663511191397
885,2014-02-12,52.63000106811523,53.16999816894531,52.08000183105469,52.08000183105469,2734100.0,0.010560660862584337,-2.963628545072445,-1.6176622385782036,66.25851981891856,65.24167411732434,-3.785682749273903,-5.10687268171349,-7.833035038304118,-11.1488152213255,25.658118007870456,1.089996337890625,2.242694100497289,4.599001312255851,-0.17621557741750138,9.374218201929203,2.211392867419171,6.9866097570925305,-6.107319289785146,91.83059965800432,31.98901611311849,2.3876084448366766,2,-3.4350013732910085,-4.835002899169915,-8.362501144409173,-11.925001144409173,5.340000152587905,2,0.08968263937325616,-1.3077013366198629,52.08000183105469,-1.2799987792968932,52.2400016784668,-1.0069701323713784,52.04999923706055,0.08968263937325616
886,2014-02-13,53.61999893188477,54.06999969482422,52.099998474121094,52.20000076293945,5198400.0,0.018810523345577312,-1.4320961490460917,2.5818184340299672,79.95529241144968,65.63596078940648,-4.32606443131462,-5.743139874975732,-8.655485657809315,-12.01391926817525,26.642394954413373,1.970001220703125,2.37413282730234,5.17749919891358,-0.03762439276472662,10.392622790591886,2.5699374030744266,7.785060994752733,-6.432585514493169,90.79752926161821,23.382767984422657,2.6075617958391524,2,-3.974998474121101,-5.375000000000007,-9.37499904632569,-12.914999008178718,2.8199996948242045,3,0.0745990316986267,-2.963628545072445,52.63000106811523,-1.3077013366198629,52.08000183105469,-1.2799987792968932,52.2400016784668,0.0745990316986267
887,2014-02-14,55.599998474121094,56.2400016784668,54.18000030517578,55.0,6878500.0,0.0369265121536384,1.19148513083566,0.42253468155295776,82.04272767739366,67.92642158565158,-5.77701504271058,-7.343563922815967,-10.446311464241518,-13.839318246476239,27.65266208207835,2.620002746582024,2.561919448721909,6.677498817443848,0.6978108021335032,12.657186832754192,3.6876548097886754,9.66734282509902,-7.586674703437573,87.01819138482011,13.601952830434811,2.9898440076551736,2,-4.629997253417969,-6.269998550415039,-11.354998588562012,-13.064998626708984,1.3500022888183594,4,0.050539594431804336,-1.4320961490460917,53.61999893188477,-2.963628545072445,52.63000106811523,-1.3077013366198629,52.08000183105469,0.050539594431804336
888,2014-02-18,56.790000915527344,56.88000106811523,55.27000045776367,56.0,4098200.0,0.021402922195405072,2.319584709768793,1.3166715410144578,82.62274737560895,70.28132901503172,-5.863934027256981,-8.158770213799883,-11.446175618602986,-14.87309666116736,28.11313589516653,1.6100006103515554,2.68552904374112,7.364001274108887,0.5303306319372894,14.197671916280484,3.947165953023088,10.780836595194685,-7.624942237754162,98.15950585232376,21.122106937273045,3.416835321085799,2,-5.200000762939453,-7.14000129699707,-12.545001029968262,-13.950000762939453,1.2999992370605469,1,0.034160919095505005,1.19148513083566,55.599998474121094,-1.4320961490460917,53.61999893188477,-2.963628545072445,52.63000106811523,0.034160919095505005
889,2014-02-19,56.790000915527344,57.38000106811523,56.56999969482422,56.93000030517578,3589000.0,0.0,-1.7930993659729833,-0.17721421190377318,81.95842619558523,73.04281667886403,-4.83794216627291,-7.758738601737136,-11.26533463470173,-14.710496484842992,28.331652430113184,0.8100013732910085,2.7707485735296515,6.857501220703128,-0.587276849434403,14.302279290840659,3.1351121856343624,10.579890255771893,-6.390551455299438,88.86792004681294,10.905257563559005,3.7223890350687654,2,-4.819999694824219,-6.89000129699707,-12.545001029968262,-13.730001449584961,0.4699974060058594,2,0.036450073277921824,2.319584709768793,56.790000915527344,1.19148513083566,55.599998474121094,-1.4320961490460917,53.61999893188477,0.036450073277921824
890,2014-02-20,56.7400016784668,57.79999923706055,56.58000183105469,57.099998474121094,4482000.0,-0.000880423248010076,-2.588246183880577,2.57141689373297,80.93251170889158,74.97826066478697,-3.644260991692711,-7.38732590660166,-11.043274856278167,-14.498932101240243,28.557055636135882,1.2199974060058594,3.2480948073593368,6.363001823425293,-1.6016713157233013,14.327674962573887,2.3806652538509994,10.345338392999587,-5.084052928819176,81.40355409273461,3.929625000831905,3.9823365695742967,2,-3.250001907348633,-6.340002059936523,-12.560002326965332,-13.490001678466797,0.9199981689453125,3,0.05481136241902096,-1.7930993659729833,56.790000915527344,2.319584709768793,56.790000915527344,1.19148513083566,55.599998474121094,0.05481136241902096
891,2014-02-21,56.1500015258789,57.16999816894531,55.54999923706055,57.15999984741211,3420100.0,-0.010398310453554438,2.1456443721829435,2.805575865467165,76.970966616912,76.00751867998216,-2.2656959027066463,-6.475637214405062,-10.262600703829243,-13.747880042712232,28.46917844405383,1.6199989318847656,3.688763682136063,5.358001518249502,-2.9113890440765573,13.62739208057556,1.2233062370864687,9.492696799412535,-3.2652426787486917,54.41993928096077,-20.154871325150474,4.1346952811630295,2,-1.595001220703118,-5.0400028228759695,-12.375001907348626,-12.9000015258789,2.6599998474121236,4,0.03241317266902333,-2.588246183880577,56.7400016784668,-1.7930993659729833,56.790000915527344,2.319584709768793,56.790000915527344,0.03241317266902333
892,2014-02-24,55.54999923706055,56.7599983215332,55.540000915527344,56.43999862670898,2982300.0,-0.010685703873789199,-1.6813246698805282,0.8811889789058089,88.82680577775815,78.27944581757869,-1.248277350334753,-5.36550254408499,-9.441115416783447,-12.988520095638023,30.097630336265226,1.2199974060058594,4.260159300483451,4.2594993591308565,-3.88811230970515,12.407111027966863,0.18569352471285328,8.33330519354886,-1.68219231194427,11.067150766558507,-67.80645968277253,4.073805834418005,2,-0.654998779296875,-4.090000152587891,-11.532500267028809,-12.299999237060547,5.380001068115234,0,0.0160215913928341,2.1456443721829435,56.1500015258789,-2.588246183880577,56.7400016784668,-1.7930993659729833,56.790000915527344,0.0160215913928341
893,2014-02-25,56.02000045776367,56.099998474121094,55.06999969482422,55.91999816894531,2726700.0,0.008460868175666159,6.923118681866867,-0.11236219932449898,88.1556589661657,80.85818406096485,-1.2579888944647308,-5.319051643857563,-9.661552404291996,-13.305510814811825,31.671041388881605,1.029998779296875,4.583997076769485,4.228500556945804,-3.7804516955989342,12.237452809490541,0.22402443067343825,8.232976683218169,-1.365755070258544,34.79856858002412,-45.52598819263964,4.004476126272368,2,-1.0799999237060547,-4.510000228881836,-11.905000686645508,-12.770000457763672,5.319999694824219,1,0.016601219164161796,-1.6813246698805282,55.54999923706055,2.1456443721829435,56.1500015258789,-2.588246183880577,56.7400016784668,0.016601219164161796
894,2014-02-26,55.54999923706055,56.77000045776367,55.43999862670898,56.099998474121094,3704200.0,-0.0083898824859433,-2.45454815680869,-5.499866488651535,84.78436105086953,82.91661086451494,-0.2726803973030911,-4.375586485568576,-8.950040086951581,-12.68272068306618,32.93669962858697,1.3300018310546946,4.640171727886845,3.3154993057250977,-4.482702556402806,11.113701167853002,-0.5836016253388578,7.214600236789053,-0.4799995422363281,17.582403762717405,-63.59793353975661,3.8991009310639524,2,-0.6000003814697266,-4.039999008178711,-10.929999351501465,-11.85999870300293,6.3600006103515625,2,0.04572458956638048,6.923118681866867,56.02000045776367,-1.6813246698805282,55.54999923706055,2.1456443721829435,56.1500015258789,0.04572458956638048
895,2014-02-27,56.599998474121094,56.77000045776367,55.43999862670898,55.75,2547900.0,0.01890187671433896,1.2352926091193637,-1.5454539149251971,82.58843770822767,83.20918256415695,-0.782613569769282,-4.943431323432023,-9.751986158882438,-13.572912872109548,33.803645525385605,1.3300018310546946,4.714858369570393,3.89849853515625,-3.7628453686723162,11.559842438984816,0.06782658324196689,7.729170487070533,1.2000007629394531,72.85713766707478,-6.4258101004576105,3.8306719519142827,2,-0.6099987030029297,-5.089998245239258,-11.679999351501465,-12.60999870300293,0.7300033569335938,3,0.011660775003622614,-2.45454815680869,55.54999923706055,6.923118681866867,56.02000045776367,-1.6813246698805282,55.54999923706055,0.011660775003622614
896,2014-02-28,56.22999954223633,56.83000183105469,55.79999923706055,56.70000076293945,2293900.0,-0.006537083778437536,1.8219119383798585,-0.5529436052095394,74.13394074799751,82.33042846089069,-0.0038572082321834955,-4.124920858645545,-9.143757735860234,-13.056569376714883,34.49689221361045,1.0300025939941406,4.904378081868714,3.109499549865724,-4.348578748579989,10.567577848311437,-0.6195395993571324,6.838538699088581,1.5227996826171903,65.90900224113192,-10.326899829018217,3.7290391492228565,2,0.2049999237060547,-4.719999313354492,-11.202499389648438,-12.19999885559082,-0.509998321533196,4,0.025431270083892787,1.2352926091193637,56.599998474121094,-2.45454815680869,55.54999923706055,6.923118681866867,56.02000045776367,0.025431270083892787
897,2014-03-03,55.90999984741211,55.9900016784668,54.91999816894531,55.7400016784668,1921500.0,-0.005690906943434326,5.484833772599066,-0.3616972923836115,70.875982859469,81.0252324035418,0.4076045772276444,-3.3829505758667153,-8.604000349819586,-12.578305531166897,35.26171325149722,1.3100013732910156,5.040341167171874,2.4114997863769503,-4.790471730539281,9.613471303293181,-1.1894859720811652,6.012485544835066,1.7965433654785201,51.83244923067091,-20.890823987848883,3.6009857584581138,3,0.4499988555908203,-4.399999618530273,-10.75999927520752,-11.869998931884766,2.3300018310546875,0,0.05186910273284773,1.8219119383798585,56.22999954223633,1.2352926091193637,56.599998474121094,-2.45454815680869,55.54999923706055,0.05186910273284773
898,2014-03-04,57.84000015258789,57.93000030517578,56.38999938964844,56.86000061035156,2490200.0,0.034519769458828176,1.6551743415535685,5.7647652813930526,77.27271577872014,80.50459791277902,-1.5173562820529227,-4.60222942131216,-10.28954190871066,-14.316135467640592,37.977578091394264,2.020000457763672,4.969667927911416,3.740500068664552,-2.732766492078518,10.213766629407623,0.503866788293017,6.977133349036087,-2.920001983642578,97.00996383010542,25.60797528787478,3.2366332803715347,3,-1.4150009155273438,-6.2649993896484375,-12.6899995803833,-13.799999237060547,1.4900016784667969,1,0.053423239011689994,5.484833772599066,55.90999984741211,1.8219119383798585,56.22999954223633,1.2352926091193637,56.599998474121094,0.053423239011689994
899,2014-03-05,57.58000183105469,58.16999816894531,56.95000076293945,57.9900016784668,2667000.0,-0.004495130028480343,2.168853945275924,-0.41836738665867396,74.09932104334753,79.74535450549635,-1.2667207794562785,-3.6985921736393976,-9.76952584350996,-13.864326048677412,40.86854949033639,1.2199974060058594,4.654821092801129,2.9515016555786104,-2.7637461656073867,8.666749476764608,0.09387774498561186,5.809125566171609,-2.660003662109375,81.8462665264423,12.490171791347777,2.857623910593,3,-1.035003662109375,-5.885002136230469,-12.285000801086426,-13.540000915527344,-0.21000289916991477,2,0.06530042031894001,1.6551743415535685,57.84000015258789,5.484833772599066,55.90999984741211,1.8219119383798585,56.22999954223633,0.06530042031894001
900,2014-03-06,59.90999984741211,59.93000030517578,57.81000137329102,57.9000015258789,4943600.0,0.040465403651668286,1.068292410610438,-4.902436755087058,77.08871914235357,79.7584381194343,-3.464048025150987,-5.282659498857441,-11.820610323884239,-15.998193854949278,44.0340399949559,2.3499984741210938,4.269039254170082,4.63599967956543,-0.3168536804553028,9.588853039586162,2.159572999555067,7.112426359575792,-4.860001678466794,99.60078943641489,31.595476755296772,2.476426680010366,3,-2.4850006103515625,-7.334999084472656,-14.25999927520752,-15.869998931884766,-3.6899986267089773,3,0.03338340853102828,2.168853945275924,57.58000183105469,1.6551743415535685,57.84000015258789,5.484833772599066,55.90999984741211,0.03338340853102828
901,2014-03-07,58.56000137329102,60.36999893188477,57.84000015258789,60.0,4781000.0,-0.02253377528892453,1.3211035342002073,-0.7164178254689079,63.479066587315444,76.94202265382957,-1.9402814173189356,-3.4013725787737386,-10.255794538372221,-14.471496245431439,45.793454559783406,2.529998779296882,3.874998674241894,2.838001060485844,-1.5416292779643825,7.217631398936071,0.6481858912607308,5.027816229710957,-3.2172030761718773,66.78904027129848,1.1396237132747444,2.1898151692251133,3,-0.9150028228759837,-5.76500129699707,-12.705002784729011,-14.50000190734864,-2.1599998474121236,4,-0.021004090051086166,1.068292410610438,59.90999984741211,2.168853945275924,57.58000183105469,1.6551743415535685,57.84000015258789,-0.021004090051086166
902,2014-03-10,57.13999938964844,58.88000106811523,56.95000076293945,58.47999954223633,2924500.0,-0.024248667184803785,-1.2441897859108741,0.9305565489672538,51.56109947683175,72.87596048834801,-0.30286914115316677,-1.66590013543032,-8.629178206746332,-12.882216534982518,46.47072791901288,1.9300003051757741,3.476056014185403,1.16349906921387,-2.89767119085419,5.22466932928193,-0.8670860608201565,3.1940841992478965,-1.3950250417480419,18.84422327291475,-40.929286565873284,2.030585130034029,3,0.5049991607666016,-4.344999313354485,-11.015000343322754,-12.875,0.49000167846678977,0,-0.024851210782521505,1.3211035342002073,58.56000137329102,1.068292410610438,59.90999984741211,2.168853945275924,57.58000183105469,-0.024851210782521505
903,2014-03-11,56.81000137329102,58.90999984741211,56.47000122070313,58.09000015258789,2913200.0,-0.00577525411064661,-1.489795680047967,0.9552228608518109,50.0866571178005,69.02066005134034,0.16871775301314074,-1.0287175611002723,-8.092785158115838,-12.370846461443804,46.904129628843904,2.4399986267089773,3.1688717026721704,0.6050010681152429,-3.0665481668920336,4.276550303122519,-1.2307735493883953,2.440775685618881,-0.6950250586718738,8.717957746823284,-45.41827989656821,1.8357746175036371,3,0.8349971771240163,-4.01500129699707,-10.585001945495613,-12.445001602172859,1.0999984741210866,1,0.025171629477342083,-1.2441897859108741,57.13999938964844,1.3211035342002073,58.56000137329102,1.068292410610438,59.90999984741211,0.025171629477342083
904,2014-03-12,57.52999877929688,57.709999084472656,55.9000015258789,56.5099983215332,2152800.0,0.012673779063564039,1.623182837192727,-0.7968761175881653,53.235042616214784,65.75917170778335,-0.26918825856276385,-1.390786386483903,-8.600858062621896,-12.911107959607783,47.14848368225182,1.809997558593757,2.7982614790153946,1.0524986267089886,-2.102653740527515,4.207650993945492,-0.5250775569092596,2.630074810327237,2.8400001525878906,36.46528410123738,-13.634332623212238,1.5775761836182516,3,0.11499977111815696,-4.494998931884773,-11.29499816894532,-13.114997863769538,0.670001983642571,2,0.031288077350100085,-1.489795680047967,56.81000137329102,-1.2441897859108741,57.13999938964844,1.3211035342002073,58.56000137329102,0.031288077350100085
905,2014-03-13,57.349998474121094,58.4000015258789,56.43000030517578,57.849998474121094,3241800.0,-0.0031288077350101196,1.4624921322169158,-0.49019585843739255,55.08473480408293,63.64259326957063,0.03172369550233611,-0.8843880423195145,-8.226965375809932,-12.543727846324721,47.28618387405664,1.970001220703118,2.426191323552146,0.6364984512329102,-1.9643221086631613,3.2373190111289816,-0.663911828715122,1.9369087311809423,2.9306005096435612,32.43842929962294,-16.407705253070347,1.300410279948035,3,0.2950000762939453,-4.0149993896484375,-11.114997863769531,-12.93499755859375,2.740001678466797,3,0.000348743823815445,1.623182837192727,57.52999877929688,-1.489795680047967,56.81000137329102,-1.2441897859108741,57.13999938964844,0.000348743823815445
906,2014-03-14,57.61999893188477,58.20000076293945,57.0099983215332,57.0099983215332,2814400.0,0.004707941847383212,-2.901643444980864,-1.2200012207031392,59.02354338014962,62.32565554964625,-0.02276402783436282,-0.884713225776899,-8.295293608963107,-12.629103317926472,47.11915914207334,1.19000244140625,2.121383595789439,0.7064989089965863,-1.4739048343823242,2.886902652375497,-0.3837029626928654,1.796700780686038,2.5729881027221637,57.14280282820072,3.3725608739100252,1.0902018716894537,3,0.5150012969970632,-4.154998779296875,-11.38499832153321,-13.204998016357429,3.0,4,-0.024297079783646702,1.4624921322169158,57.349998474121094,1.623182837192727,57.52999877929688,-1.489795680047967,56.81000137329102,-0.024297079783646702
907,2014-03-17,58.40999984741211,59.36000061035156,57.93999862670898,57.93999862670898,2697900.0,0.013710533324744256,-5.042545938575265,0.7704930334942619,60.13571141070756,60.421543953200405,-0.4703038755637792,-1.5319456065253405,-8.80548608554814,-13.234078614752733,46.458452429347695,1.7400016784667898,1.8514411576492193,1.3559997558593722,-0.8301616153674303,3.5421611270861746,0.26291907024597094,2.4490804414727734,1.697127477020267,72.54332328575623,15.696928428609986,1.0930806856134005,3,-0.27499961853027344,-3.635000228881836,-11.559999465942383,-13.349998474121094,2.1100006103515625,0,-0.03441188712179499,-2.901643444980864,57.61999893188477,1.4624921322169158,57.349998474121094,1.623182837192727,57.52999877929688,-0.03441188712179499
908,2014-03-18,58.72999954223633,59.099998474121094,57.93000030517578,58.56000137329102,2657800.0,0.005478508742684074,1.5714357577027878,0.3616972923835909,63.65980479485501,59.261597703367904,-0.7272598017821821,-1.7909778069572724,-8.824584324853554,-13.349346342914146,45.5962764036094,1.1699981689453125,1.7948264896332304,1.5789995193481445,-0.7267270440782596,3.8847260827745487,0.42613623763494246,2.7318628010613466,1.2929852662249814,81.79187182613799,19.153540635265763,1.1528632817132005,3,-0.5949993133544922,-2.8899993896484304,-10.789999008178711,-12.579998016357422,3.270000457763672,1,-0.01872975451549297,-5.042545938575265,58.40999984741211,-2.901643444980864,57.61999893188477,1.4624921322169158,57.349998474121094,-0.01872975451549297
909,2014-03-19,58.86000061035156,59.22000122070313,58.34000015258789,58.9000015258789,2325900.0,0.0022135377001279988,1.588237274063403,-0.23530203751904172,60.54106104159802,57.42296902550617,-0.7337616419638024,-1.8529500065584585,-8.631784613511982,-13.251662373636279,44.57945027143443,0.8800010681152415,1.8100388820192492,1.6055006027221665,-0.8149777708636563,4.025978976307989,0.3952614159292551,2.815739789515078,1.0805245324580994,82.93515536101614,20.697597196085752,1.210239186792912,3,-0.7250003814697266,-2.6800003051757812,-10.725000381469727,-12.514999389648438,0.00999832153321023,2,-0.01614000599878318,1.5714357577027878,58.72999954223633,-5.042545938575265,58.40999984741211,-2.901643444980864,57.61999893188477,-0.01614000599878318
910,2014-03-20,59.849998474121094,59.849998474121094,58.31000137329102,58.7400016784668,2191600.0,0.01681953539761638,1.7747775612672951,-27.749284760638155,65.96120510873743,57.69876219455306,-1.9368457928988505,-2.7384080281692107,-9.275986768975613,-14.062590333954567,43.487267967603515,1.539997100830071,1.5817490840946888,2.4399986267089844,-0.22822367331478688,5.108220926732756,1.1058874766970987,3.77410977672087,0.009716196349955908,100.0,36.647742878034805,1.3341111500118865,3,-1.9749984741210938,-3.624998092651367,-11.644998550415039,-13.164999008178711,-1.8299980163574219,3,-0.027568884766055457,1.588237274063403,58.86000061035156,1.5714357577027878,58.72999954223633,-5.042545938575265,58.40999984741211,-0.027568884766055457
911,2014-03-21,57.97000122070313,60.47999954223633,57.58000183105469,60.34000015258789,3589400.0,-0.031411817900561245,1.188679408246375,-2.1351403365878574,57.98450758578272,58.41247420665872,-0.16689179513526398,-0.7537131472127143,-7.092634612993486,-12.017746799091022,42.99932893526227,2.8999977111816406,1.373726286085187,0.4690013885498132,-2.141809514901169,3.0798122920007955,-0.836404063175678,1.7744068402753044,-2.069999694824233,13.448265429476303,-49.23949296636216,1.3054054517254896,3,0.21999931335448508,-1.6800022125244212,-9.475002288818366,-10.555002212524421,1.2700004577636648,4,0.03657062079080364,1.7747775612672951,59.849998474121094,1.588237274063403,58.86000061035156,1.5714357577027878,58.72999954223633,0.03657062079080364
912,2014-03-24,56.43999862670898,58.63000106811523,56.13000106811523,58.18999862670898,3254800.0,-0.026393006068244462,-1.1097089878959567,0.7383969572544491,44.399990478509785,57.78062235784864,1.4006687716995572,0.892124362008893,-5.245978145306573,-10.348004451602364,42.07269896629146,2.5,0.8501353293041802,-1.105501174926765,-3.6042292625206898,1.39322691266716,-2.354865218723724,0.14386286887019395,-0.44839714050292656,7.12638315709717,-49.10400803328544,1.2493640437969609,3,1.75000190734864,0.8900012969970774,-7.4949989318847585,-8.574998855590813,3.1800003051757955,0,0.07406095689020264,1.188679408246375,57.97000122070313,1.7747775612672951,59.849998474121094,1.588237274063403,58.86000061035156,0.07406095689020264
913,2014-03-25,56.95000076293945,58.099998474121094,56.540000915527344,57.18999862670898,2870200.0,0.009036182647763624,-1.94339839926297,0.13714163643972807,47.52940683683712,57.14666282680668,1.0198635231356903,0.4799765292292264,-5.424937102007114,-10.729051334687433,41.50584089135373,1.6599998474121165,0.6188641626832947,-0.6419990539550753,-3.0543150668257795,1.770316958915629,-1.8481570603904274,0.5641589524802768,-0.8686313156127952,18.850574309451993,-32.729310055504136,1.2061580064353505,3,1.3549995422363281,0.7499980926513672,-6.800000190734863,-8.0,3.509998321533203,1,0.06268656096572722,-1.1097089878959567,56.43999862670898,1.188679408246375,57.97000122070313,1.7747775612672951,59.849998474121094,0.06268656096572722
914,2014-03-26,58.09000015258789,60.31000137329102,57.43000030517578,59.11999893188477,5298400.0,0.020017548277019515,-1.4510663303237847,4.291699780653111,42.12802733910951,55.70702866403186,-0.03614715694145332,-0.4848332267471491,-6.2118867068461725,-11.7212995851501,41.01909503157126,3.3600006103515696,0.6784254464800625,0.3710002899169922,-1.8483966564835939,2.5903972363175782,-0.7386981832832973,1.4806987631172817,-1.9599990844726634,45.05746602287425,-0.4295863933251596,1.1096984732002926,3,0.21500015258789062,-0.3900012969970703,-7.470000267028809,-8.819999694824219,3.6899986267089915,2,0.06730934476057016,-1.94339839926297,56.95000076293945,-1.1097089878959567,56.43999862670898,1.188679408246375,57.97000122070313,0.06730934476057016
915,2014-03-27,57.2599983215332,58.47000122070313,56.02000045776367,58.47000122070313,3208100.0,-0.01428820500730732,3.0495783350935186,1.1747614885484863,44.1123055074687,54.0502244559562,0.8713805573057058,0.4186118093628579,-5.069241419749048,-10.760445088369565,40.14603316059138,2.4500007629394602,0.7717894378653583,-0.4920015335083008,-2.6603830130697546,1.676379946053153,-1.5761922732890241,0.5921892062724226,3.220001220703125,27.80264839260941,-14.370630755654563,1.0841907397807267,3,0.9900016784667969,0.4400005340576172,-6.324997901916504,-7.739997863769531,3.960002899169929,3,0.028117370896710403,-1.4510663303237847,58.09000015258789,-1.94339839926297,56.95000076293945,-1.1097089878959567,56.43999862670898,0.028117370896710403
916,2014-03-28,57.65999984741211,59.04999923706055,57.31000137329102,57.83000183105469,2552700.0,0.006985706210342002,-3.000000000000049,0.14049717051025312,52.59481254494737,53.21234680420507,0.53378283976906,0.13832743278676674,-5.186447580666723,-11.026578217623921,39.291466262948134,1.7900009155273438,0.7793994527340189,-0.16350002288818644,-2.211536599961015,1.884536554184642,-1.187518311424597,0.8605182656482242,2.7307997131347648,38.22841584281666,-6.610972270697296,1.0240182885364133,3,0.5900001525878906,0.03999900817871094,-5.715000152587891,-7.930000305175781,2.8800010681152344,4,0.006243506959837664,3.0495783350935186,57.2599983215332,-1.4510663303237847,58.09000015258789,-1.94339839926297,56.95000076293945,0.006243506959837664
917,2014-03-31,58.81000137329102,59.58000183105469,57.88000106811523,58.31000137329102,2407400.0,0.019944528770763137,-1.4999999999999583,-2.941142151912936,59.225088874671734,52.71960059085137,-0.6185596333955701,-0.8256026906287559,-6.05412514711157,-12.039455218139466,39.28973934751474,1.9200019836425781,0.8080695579763244,0.8415014266967873,-1.03997940583848,2.7229822592320545,-0.09923898957084276,1.7822418429644173,1.4933822052001844,65.03497249683893,14.98095316617335,0.9407404162676332,3,-0.5600013732910227,-1.1100025177002024,-5.977501869201667,-9.080001831054695,1.4099998474121094,0,0.007311686705232079,-3.000000000000049,57.65999984741211,3.0495783350935186,57.2599983215332,-1.4510663303237847,58.09000015258789,0.007311686705232079
918,2014-04-01,60.93000030517578,61.27999877929688,58.81000137329102,58.9900016784668,4070300.0,0.03604827210304351,-1.1478245437703618,3.8799972534179688,63.888888888888836,53.091581462772574,-2.674972010505229,-2.8482693373202324,-7.884555980841938,-14.007971118462535,38.77930516503428,2.4699974060058594,0.8232411909457369,2.8070003509521513,0.5086519638726159,5.105348738031687,1.6578261574123871,3.9561745444919154,-4.909999847412109,93.34603449038589,39.855788362417364,1.1491741935397677,4,-2.280000686645508,-2.8300018310546875,-7.752500534057617,-11.200000762939453,-0.220001220703125,1,-0.021500104492527483,-1.4999999999999583,58.81000137329102,-3.000000000000049,57.65999984741211,3.0495783350935186,57.2599983215332,-0.021500104492527483
919,2014-04-02,61.34000015258789,62.31000137329102,60.68999862670898,61.9900016784668,3660600.0,0.006729030778903189,1.5116303827114437,-0.3350525701049436,65.9983964206101,53.09571383075843,-3.0130423224790874,-3.1222139680243117,-7.992318909612166,-14.25697744185753,38.28063728681956,1.6200027465820455,0.777340627669048,3.0290002822875977,0.336367481067839,5.721633083507356,1.6826838816777183,4.375316682897477,-5.214799728393558,84.57867918097422,27.251290904451707,1.346316400609878,4,-2.174999237060547,-2.7250003814697266,-8.114999771118164,-11.610000610351562,-1.5699996948242188,2,-0.014346284087482286,-1.1478245437703618,60.93000030517578,-1.4999999999999583,58.81000137329102,-3.000000000000049,57.65999984741211,-0.014346284087482286
920,2014-04-03,61.90999984741211,63.349998474121094,61.40999984741211,62.52999877929688,4302900.0,0.009292463211710178,-1.3950616121109654,0.9538422714414936,66.79717885756274,54.07489952762287,-3.6432249454846968,-3.725715545461057,-8.285589850840488,-14.639159677498156,37.324636014475054,2.009998321533203,0.6760197489635544,3.498999977111815,0.4335803160018159,6.564419638221814,1.9662901465568154,5.0317098076668145,-5.537407385253907,76.15895169037272,18.031266652161946,1.532709830555,4,-2.2250003814697266,-2.7750015258789062,-8.680000305175781,-12.180000305175781,0.7099990844726634,3,-0.002099839580611218,1.5116303827114437,61.34000015258789,-1.1478245437703618,60.93000030517578,-1.4999999999999583,58.81000137329102,-0.002099839580611218
921,2014-04-04,57.33000183105469,62.7400016784668,57.040000915527344,62.68000030517578,7039800.0,-0.07397832381918301,1.0840948778460284,8.62904466279854,46.73913669445913,54.33480466272835,0.934739906267744,0.7983405871892586,-3.4763775105578176,-9.909961309383917,35.27940103187744,5.700000762939453,0.506863210103063,-1.019498062133792,-4.12146685759879,2.0824707333312062,-2.570482459866291,0.5314863355987072,-0.5387650081787143,4.595895843610651,-49.5722910457995,1.550984397732498,4,2.3549976348876953,1.8049964904785156,-3.5800018310546875,-7.600002288818359,3.3799972534179688,4,0.06785276932507078,-1.3950616121109654,61.90999984741211,1.5116303827114437,61.34000015258789,-1.1478245437703618,60.93000030517578,0.06785276932507078
922,2014-04-07,55.72000122070313,57.290000915527344,54.79999923706055,56.47999954223633,5889100.0,-0.028083037832373536,1.0924374462055801,0.14205580155012096,41.56863323368108,53.672496484599904,2.7176592900156393,2.4206098489799004,-1.5779650485441792,-8.154615923662583,33.55976642725526,2.5300025939941406,0.11859936865615595,-2.5584987640380774,-5.837010990763112,0.720013462686957,-4.197754877400598,-0.9192426506755567,7.629997253417962,10.760258078793443,-38.26492390928476,1.639256113362519,4,3.354997634887688,3.354997634887688,-1.7475013732910227,-5.855001449584968,3.8199996948242116,0,0.08650394094092939,1.0840948778460284,57.33000183105469,-1.3950616121109654,61.90999984741211,1.5116303827114437,61.34000015258789,0.08650394094092939
923,2014-04-08,58.2400016784668,58.36999893188477,55.9000015258789,57.25,4189800.0,0.045226137877889094,2.9520079101803676,-1.302636664341047,48.46838221227921,54.37698035939653,0.44688352121526975,0.013949625673959076,-3.787864469385191,-10.511226316672577,32.283497781344884,2.6499977111816406,0.010969075032221554,-0.10999832153320455,-3.315217762344872,3.095221119278463,-1.712608041939042,1.4926113988726328,4.938996810913089,40.23395027329743,-4.315881438278247,1.6026097204058343,4,0.8349971771240234,0.8349971771240234,-4.305002212524414,-8.150001525878906,1.4099998474121023,1,0.033997243907504915,1.0924374462055801,55.72000122070313,1.0840948778460284,57.33000183105469,-1.3950616121109654,61.90999984741211,0.033997243907504915
924,2014-04-09,59.33000183105469,60.79999923706055,58.61000061035156,60.11999893188477,3436800.0,0.018715661421261576,1.0372101935916567,-0.7979755166208847,48.7217390815096,54.88913964540108,-0.5014584871966363,-0.9847744426603384,-4.570948197712525,-11.437184212380188,31.696948571468724,2.55999755859375,0.26989924972669144,0.8900016784667955,-2.3193531161902925,4.099356473123883,-0.7146757188617485,2.4946790757953394,3.681416673278811,52.982491207233565,14.808644258786593,1.6046773973285424,4,-0.2550029754638672,-0.2550029754638672,-5.3300018310546875,-9.17500114440918,0.9199981689453125,2,0.023259686681749603,2.9520079101803676,58.2400016784668,1.0924374462055801,55.72000122070313,1.0840948778460284,57.33000183105469,0.023259686681749603
925,2014-04-10,57.36999893188477,59.70000076293945,57.290000915527344,59.70000076293945,2822600.0,-0.03303561164132651,1.068667771236223,2.949380230138115,48.53084719305105,54.437587939634824,1.6492222635849672,1.0295913514279036,-2.3388519325980113,-9.320475891508046,30.616400229410406,2.4099998474121094,0.4159222287713362,-1.0710012435913043,-4.278938124213788,2.136935637031179,-2.674969683902546,0.5329671967199374,5.477191187103266,32.36774439037898,-8.564679476632037,1.6039684403112435,4,1.7049999237060476,1.7049999237060476,-3.250000000000007,-7.094999313354499,3.170001983642571,3,0.04183373837479776,1.0372101935916567,59.33000183105469,2.9520079101803676,58.2400016784668,1.0924374462055801,55.72000122070313,0.04183373837479776
926,2014-04-11,56.22000122070313,57.95000076293945,55.52000045776367,56.099998474121094,3301700.0,-0.020045280331049464,-2.7968790978232363,-0.05150328423893077,49.45110440599337,53.35158966533722,2.875907506492908,2.1811560017490805,-0.9435343319395315,-8.026054263928636,29.238613227329473,2.4300003051757812,0.5310339359167386,-2.15099906921386,-5.492677627201196,1.1906794887734762,-3.821838348207528,-0.48015979022019195,6.46624508064636,23.666699727376418,-20.652084745255245,1.6708392789936692,4,2.854997634887688,2.854997634887688,-1.220001220703132,-5.065000534057624,4.569999694824212,4,0.1138384484563979,1.068667771236223,57.36999893188477,1.0372101935916567,59.33000183105469,2.9520079101803676,58.2400016784668,0.1138384484563979
927,2014-04-14,56.4000015258789,57.52999877929688,55.68000030517578,56.59000015258789,2651700.0,0.0032017129360979446,-1.2699352906072006,-1.583285650708847,48.604771293352485,51.65335437694429,2.5905184368082814,1.9424406950732092,-0.8871841242234808,-8.046184327196578,27.350892993174213,1.8499984741211009,0.6873348174269935,-1.8704988479614357,-5.326193904197865,1.5851962082749935,-3.598346376079654,-0.14265131984321755,6.128519834184814,16.666690749356857,-29.598292348004573,1.727847528118215,4,2.674997329711921,2.674997329711921,-1.180002212524407,-5.00500297546386,4.00999832153321,0,0.07641839436149889,-2.7968790978232363,56.22000122070313,1.068667771236223,57.36999893188477,1.0372101935916567,59.33000183105469,0.07641839436149889
928,2014-04-15,57.63000106811523,58.31000137329102,56.18999862670898,56.959999084472656,2737000.0,0.021808501931900537,1.0886699877666755,-3.5263517176298826,48.83838632936012,49.74668658902764,0.9422770316244353,0.6596260222772798,-1.7801055148187714,-9.093966153870063,25.473316256099775,2.1200027465820455,0.739694064681224,-0.5854993820190515,-4.045413727499287,2.8744149634611844,-2.315456554759166,1.144457790721063,4.743949849488423,39.96214201080818,-6.188910364619105,1.7299571727401177,4,1.444997787475593,1.444997787475593,-2.410001754760735,-6.235002517700188,2.9099998474121165,1,0.03314245726205378,-1.2699352906072006,56.4000015258789,-2.7968790978232363,56.22000122070313,1.068667771236223,57.36999893188477,0.03314245726205378
929,2014-04-16,57.90999984741211,58.56000137329102,56.5,58.56000137329102,1988300.0,0.004858559328602796,5.338450884420697,-0.9701486588816917,51.68831565163352,48.067924010591064,0.1392048369755372,0.32127849004729825,-1.750863467646525,-9.190344874513087,23.482079526143796,2.0600013732910227,0.6212198409893119,-0.25800056457519815,-3.7067260243432543,3.190724895192858,-1.9823632944592262,1.46636216530883,4.3124720365806795,57.177014716699425,8.345417545141771,1.7243627298840294,4,0.8600006103515625,1.164999008178711,-2.690000534057617,-6.51500129699707,3.75,2,0.030046653135063828,1.0886699877666755,57.63000106811523,-1.2699352906072006,56.4000015258789,-2.7968790978232363,56.22000122070313,0.030046653135063828
930,2014-04-17,58.20000076293945,59.13999938964844,57.5099983215332,57.95000076293945,2445700.0,0.005007786501320499,-1.884945176623096,-0.38461448173057317,51.41066074385404,48.5869822383016,-0.8184743803003443,-0.1040066500863901,-1.7218778447865333,-9.301957162723951,21.224813582142048,1.6300010681152344,0.24475819267829735,0.11450023651123331,-3.2425313965066564,3.471531869529123,-1.564015579997708,1.7930160530201746,3.8740216681146933,74.03317944573064,22.874704653315447,1.678515816508944,4,-0.40000152587890625,0.8749980926513672,-2.860001564025879,-6.805002212524414,4.209999084472656,3,0.035223354126928896,5.338450884420697,57.90999984741211,1.0886699877666755,57.63000106811523,-1.2699352906072006,56.4000015258789,0.035223354126928896
931,2014-04-21,60.09000015258789,60.25,57.61000061035156,59.25,3425100.0,0.03247421589128141,3.551723684340337,3.3600006103515625,53.21931326996738,49.88150224233341,-2.543245381615705,-1.925772964986436,-3.3481704722681087,-11.001724685080553,19.673843786975823,2.6399993896484375,-0.18661900353423988,1.8984996795654325,-1.5750348608743678,5.372034220005233,0.16173240934553235,3.6352669497853327,1.8385418145863852,96.49890901320369,45.150242331035194,1.7367672702198989,4,-1.9300003051757812,-1.0150012969970703,-4.600001335144043,-8.695001602172852,1.720001220703132,0,0.007488779527321521,-1.884945176623096,58.20000076293945,5.338450884420697,57.90999984741211,1.0886699877666755,57.63000106811523,0.007488779527321521
932,2014-04-22,60.61999893188477,61.27000045776367,59.70000076293945,60.47000122070313,3116800.0,0.008820082841588306,1.1655156810283578,0.17856867135026636,49.152538484336496,49.957519605895335,-2.575975517485091,-2.2414821183997944,-3.6818497263895935,-11.32673843808449,19.370441745111776,1.5699996948242188,-0.7047890683571225,2.21949844360352,-1.312820800082008,5.751817687289048,0.45333882176075946,3.9856580654462803,1.165972180687227,87.20469898445002,39.46779204567521,1.7661596218427638,4,-2.224998474121101,-1.5450000762939524,-4.8199987411499094,-9.225000381469734,1.4099998474121094,1,0.0028043877703394227,3.551723684340337,60.09000015258789,-1.884945176623096,58.20000076293945,5.338450884420697,57.90999984741211,0.0028043877703394227
933,2014-04-23,60.52000045776367,61.09000015258789,60.0099983215332,61.0,3162600.0,-0.0016495954451181127,2.272733578013467,-3.2000457770656903,47.719688849624504,49.846180691241436,-2.3675172538744107,-1.9608486787582962,-3.388771318485837,-11.052668667861639,19.050643479900515,1.0800018310546875,-0.5634943229362364,1.940999984741211,-1.6431217872471464,5.525121756729568,0.14893909874703581,3.733060870735386,1.1262512172980976,84.27673106866695,39.498128540593015,1.7920608859941787,4,-2.125,-1.4450016021728516,-4.065000534057617,-9.125001907348633,1.5799980163574219,2,-0.0018175910363439352,1.1655156810283578,60.61999893188477,3.551723684340337,60.09000015258789,-1.884945176623096,58.20000076293945,-0.0018175910363439352
934,2014-04-24,62.0,62.5,59.4000015258789,62.099998474121094,5078400.0,0.02445471796169607,5.8888738185055045,0.2083303530982524,50.238221740790756,50.035888974323626,-3.8319148622948234,-3.302207430733475,-4.649354250524411,-12.340559358602789,17.904320609682273,3.099998474121101,-0.11707942096766999,3.225499534606932,-0.6601792633151717,7.111178332529036,1.2826601356458767,5.168338933567988,-7.200000762939453,89.97996329024026,47.139570350369866,1.9428393989610533,4,-2.989999771118164,-2.9250011444091797,-5.012499809265137,-10.605001449584961,0.40000152587889914,3,-0.023548372330204126,2.272733578013467,60.52000045776367,1.1655156810283578,60.61999893188477,3.551723684340337,60.09000015258789,-0.023548372330204126
935,2014-04-25,58.86999893188477,61.54999923706055,58.54999923706055,61.45000076293945,4209500.0,-0.050483888195406945,1.1582743289972006,25.80041199359114,54.41512965050242,50.58744733482463,-0.5216161813799616,-0.047858462796035894,-1.3495143949106776,-9.042683489867137,17.574990668257833,3.450000762939453,-0.058631098525189884,0.0149984359741282,-3.8047197070590784,3.8347165790073348,-1.8948606355424786,1.924857507490735,-3.915999679565438,25.766840057290818,-21.006094471215395,1.9098590715166035,4,0.2200012207031179,0.20499992370604758,-1.7124986648559641,-7.475000381469734,3.8199996948242045,4,0.047392576289248645,5.8888738185055045,62.0,2.272733578013467,60.52000045776367,1.1655156810283578,60.61999893188477,0.047392576289248645
936,2014-04-28,58.02000045776367,59.41999816894531,56.61000061035156,59.349998474121094,4083100.0,-0.014438567853629292,2.823132676443035,0.5155027412572538,56.89448357610104,51.50852647735225,0.6823163821900451,0.8753740926335922,-0.3679679549628929,-8.03251939880505,16.659426283773314,2.80999755859375,-0.11107481911186312,-0.8530000686645494,-4.652346003506544,2.9463458661774453,-2.7526730360855467,1.046672898756448,-2.9150811904907243,23.938879346747598,-26.25798800795772,1.8996729674209967,4,1.3249988555908203,1.0549983978271484,-0.9700002670288086,-6.625001907348633,4.479999542236328,0,0.07566355317153417,1.1582743289972006,58.86999893188477,5.8888738185055045,62.0,2.272733578013467,60.52000045776367,0.07566355317153417
937,2014-04-29,59.2400016784668,59.38000106811523,57.68999862670898,58.5,2221000.0,0.02102725286242002,2.313728790105773,-0.5563930692870521,53.250975873151624,51.99881420444019,-0.10333178943347576,-0.3275547456640169,-1.5033635239961427,-9.086029818680856,15.471105460649992,1.69000244140625,0.019973553932999266,0.345501136779788,-3.4572088724810826,4.1482111460406585,-1.5558538678506437,2.2468561414102197,-3.987180796539306,44.65197522324725,-6.524021066068499,1.9013550046304353,4,0.2599983215332031,-0.16500282287597656,-2.000001907348633,-7.790002822875977,4.159999847412102,1,0.043382843045367325,2.823132676443035,58.02000045776367,1.1582743289972006,58.86999893188477,5.8888738185055045,62.0,0.043382843045367325
938,2014-04-30,59.61999893188477,59.6500015258789,58.11999893188477,59.09000015258789,2234800.0,0.006414538194655428,4.186414596614718,0.7162129421043775,50.98840222370675,51.92104604578166,-0.19150054426063434,-0.8545387075400726,-1.8309583440144763,-9.303939282932525,13.60836056647235,1.5300025939941264,0.2440088545582313,0.7909984588623118,-2.90779649899104,4.4897934167156635,-1.058399020064364,2.6403959377889876,-4.2222344675958325,51.10354216374326,0.14960884734672675,1.8493974789266745,4,-0.06499862670899148,-0.5450000762939524,-1.8599987030029368,-8.170000076293952,3.5600013732910085,2,0.04042267511888942,2.313728790105773,59.2400016784668,2.823132676443035,58.02000045776367,1.1582743289972006,58.86999893188477,0.04042267511888942
939,2014-05-01,60.459999084472656,61.52999877929688,59.61999893188477,59.68000030517578,2748300.0,0.014089234613163581,-3.2444369092528116,1.4716991996314652,61.40222164728017,53.031219479495675,-0.7059858558197618,-1.8591671043414948,-2.6077147633806774,-9.981868067736286,11.550907021908733,1.9099998474121094,0.5257411839064687,1.6749986648559556,-1.9174339269572158,5.267431256669127,-0.12121763105062655,3.4712149607625378,-4.920189909469492,77.93521344935988,23.61280192024963,1.796216295906585,5,-0.904998779296875,-1.385000228881836,-2.4574995040893555,-9.010000228881836,3.240001678466797,3,0.027125362462494973,4.186414596614718,59.61999893188477,2.313728790105773,59.2400016784668,2.823132676443035,58.02000045776367,0.027125362462494973
940,2014-05-02,61.77999877929688,62.27999877929688,60.38999938964844,61.15999984741211,2552500.0,0.02183261188906016,1.333334118250972,0.7948716694706457,70.26239123798103,54.924894809274974,-1.6368955611831595,-3.3617649576255246,-3.8462163929667312,-11.136383108382638,9.152706378872358,1.8899993896484446,0.7719586554530977,3.0014984130859474,-0.5675207766342396,6.5705176028061345,1.2169888182258575,4.786008007946037,-6.100985787793782,91.1816550005517,31.61907026980363,1.7845095948600922,5,-2.224998474121101,-2.704999923706062,-3.7774991989135813,-10.329999923706062,2.62000274658201,4,0.010035654885603318,-3.2444369092528116,60.459999084472656,4.186414596614718,59.61999893188477,2.313728790105773,59.2400016784668,0.010035654885603318
941,2014-05-05,61.22000122070313,61.77999877929688,60.61000061035156,61.77999877929688,1593600.0,-0.009064382804445992,3.1785831062670553,-0.9032234247426509,67.09220859752159,56.91819148851776,-1.00548851179434,-2.630250224352821,-3.1905272977662307,-10.401619555197726,9.248182504934652,1.1699981689453196,0.9405294529369996,2.2470008850097756,-1.4124839519690298,5.906485721988581,0.4172584665203729,4.076743303499178,-5.4045684890300905,76.90637204018155,11.425435451501485,1.829742418489403,5,-1.6650009155273509,-2.145002365112312,-3.245001792907722,-9.770002365112312,2.459999084472649,0,0.024011718012000527,1.333334118250972,61.77999877929688,-3.2444369092528116,60.459999084472656,4.186414596614718,59.61999893188477,0.024011718012000527
942,2014-05-06,60.540000915527344,61.52000045776367,60.41999816894531,61.2400016784668,1704400.0,-0.011107485978713583,-1.3404148252758534,1.2500068119891008,60.73801346771962,58.36467200163945,-0.3777541763368646,-1.65551173825029,-2.4014213403035924,-9.532267671161065,10.270688420565286,1.1000022888183594,1.0995801241810312,1.326000595092772,-2.0557789664783783,4.707780156663922,-0.36488918569280315,3.016890375878347,-4.590876838487766,58.17312674057015,-10.10054412333563,1.690889780785574,5,-0.9850006103515625,-1.4650020599365234,-2.5650014877319336,-8.80000114440918,1.7299995422363281,1,0.032375273452794895,3.1785831062670553,61.22000122070313,1.333334118250972,61.77999877929688,-3.2444369092528116,60.459999084472656,0.032375273452794895
943,2014-05-07,60.22000122070313,61.09000015258789,59.43000030517578,60.56000137329102,1992600.0,-0.005285756359183269,1.3714322304299138,0.4857139743107667,58.4989059756606,59.28252580551387,-0.11709877438161698,-1.2433151794245632,-1.9889367576761217,-9.013913220251624,10.762014394442437,1.6599998474121094,1.0736928468358187,0.907000923156744,-2.4706470068916104,4.284648853205098,-0.7818230418674332,2.595824888180921,-4.139859625204345,27.71934521021019,-40.22473723512884,1.6888239650241788,5,-0.7750015258789134,-1.1450023651123118,-2.245001792907722,-7.770002365112312,2.0699996948242116,2,0.052806380616321036,-1.3404148252758534,60.540000915527344,3.1785831062670553,61.22000122070313,1.333334118250972,61.77999877929688,0.052806380616321036
944,2014-05-08,60.709999084472656,62.16999816894531,59.79999923706055,60.099998474121094,1993000.0,0.008136795978693323,-2.9173565704269313,-1.7941186370317181,59.100798542059756,59.80315568235358,-0.9044380767714415,-1.7124230090231336,-2.363697215345965,-9.3045254200958,10.577592112383316,2.3699989318847656,1.1182442502893863,1.3279989242553683,-2.1070065763766905,4.763004424887427,-0.38950382606066114,3.0455016745713976,-4.501460320883844,44.912261915915884,-21.341987361544234,1.7175027503160307,5,-1.2649993896484375,-1.635000228881836,-2.3350000381469727,-7.510000228881829,1.8199996948242259,3,0.040685245560065475,1.3714322304299138,60.22000122070313,-1.3404148252758534,60.540000915527344,3.1785831062670553,61.22000122070313,0.040685245560065475
945,2014-05-09,59.77000045776367,60.65999984741211,59.22000122070313,60.38999938964844,1717500.0,-0.015483423503285798,1.4827565795315034,-1.0163906746379168,48.75389417354986,58.898645748736776,0.19741138090698485,-0.6149311111011428,-1.3508578955865076,-8.173852100383876,10.830339941594191,1.4899978637695241,1.178767400815019,0.2680002212524428,-3.0362520047322477,3.5722524472371333,-1.384125891739906,1.9201263342447916,-3.435632469446638,18.644061221428338,-41.97575187218066,1.6521261129923461,5,0.2149982452392578,-0.6950016021728516,-0.880000114440918,-6.0049991607665945,3.529998779296875,4,0.06575205412542884,-2.9173565704269313,60.709999084472656,1.3714322304299138,60.22000122070313,-1.3404148252758534,60.540000915527344,0.06575205412542884
946,2014-05-12,62.61999893188477,63.40999984741211,60.36999893188477,60.5,2929900.0,0.047682758110986656,-1.5546214716069737,-3.419359006700354,56.59631111446617,59.27034966443839,-2.1584402629169332,-3.1208830942517736,-4.081468631715005,-10.819936700581998,12.130060780002008,3.6399993896484375,1.1356259530040873,2.797998809814459,-0.406054312841988,6.002051932470906,1.1959722484862354,4.400025371142682,-6.162318303334082,81.14555669561541,22.90174139556727,1.6020265613282236,5,-1.8549995422363352,-3.5149993896484446,-3.2100000381469798,-8.334999084472663,0.29999923706053977,0,0.02842546509670707,1.4827565795315034,59.77000045776367,-2.9173565704269313,60.709999084472656,1.3714322304299138,60.22000122070313,0.02842546509670707
947,2014-05-13,60.709999084472656,63.849998474121094,60.45000076293945,62.86000061035156,3632900.0,-0.030501435324036485,-1.5468165115069636,-1.0141521741086255,50.55980772295706,59.22272805324398,-0.020107205352005053,-0.9185265821166979,-2.061497769967488,-8.724799331725748,13.54945934248063,3.3999977111816406,1.1928064686074364,0.6724990844726548,-2.1151789448843417,3.4601771138296513,-0.7213399302058434,2.066338099151153,-3.974225687167511,32.18139843753852,-21.828846511912182,1.3938390146784978,5,0.8250007629394531,-1.385000228881836,-1.3000001907348633,-6.424999237060547,4.279998779296875,1,0.04892112115782821,-1.5546214716069737,62.61999893188477,1.4827565795315034,59.77000045776367,-2.9173565704269313,60.709999084472656,0.04892112115782821
948,2014-05-14,59.540000915527344,60.52000045776367,59.5,59.9900016784668,8447100.0,-0.019271918738087312,-2.849039492719722,0.2093025318926208,42.61704442728669,57.13548613991138,1.2710101799994362,0.42361999590861643,-0.8550759011023672,-7.37570526646558,14.567256508483739,1.2099990844726562,1.2528622210129896,-0.5929990768432631,-3.1551530242755064,1.96915487058898,-1.8740760505593883,0.688077896872862,-2.3773740136132417,6.911444592931046,-40.79122284784695,1.2810769737161227,5,1.9949989318847656,0.14499855041503906,-0.46500205993652344,-5.255001068115234,6.900001525878906,2,0.045851519990897094,-1.5468165115069636,60.709999084472656,-1.5546214716069737,62.61999893188477,1.4827565795315034,59.77000045776367,0.045851519990897094
949,2014-05-15,59.6500015258789,59.72999954223633,57.709999084472656,59.45000076293945,5133100.0,0.0018475077033945908,10.222324654819808,-0.44444538634339115,52.85924957231439,55.20180373261508,1.1555463919411864,0.47501394672006114,-0.918241811666924,-7.297445881270868,15.231960500244773,2.020000457763672,1.3175799547867229,-0.5699985504150433,-2.9240402538072914,1.7840431529772047,-1.7470194021111638,0.6070223012810771,-2.0861323296323775,31.596134108367117,-18.101302265832217,1.177020851696123,5,1.1299972534179759,0.03499794006348367,-0.5750026702880788,-5.36500167846679,6.409996032714851,3,0.044258161309570054,-2.849039492719722,59.540000915527344,-1.5468165115069636,60.709999084472656,-1.5546214716069737,62.61999893188477,0.044258161309570054
950,2014-05-16,60.25,60.5,59.08000183105469,59.599998474121094,3855600.0,0.010058649769871142,1.4695587562113142,3.2499952316467233,58.32711557061683,54.227904507403444,0.352794020026181,0.03844177003135485,-1.5385822134696525,-7.71049037946824,15.810760993259565,1.4199981689453125,1.4221466763048483,-0.07250003814696981,-2.2262024340026585,2.081202357708719,-1.1493512360748142,1.0043511597808745,-2.5400009155273438,41.36809719899302,-11.108950632699951,1.076851197927843,5,0.529998779296875,-0.5650005340576172,-1.1750011444091797,-5.965000152587891,4.19000244140625,4,0.03784230339081951,10.222324654819808,59.6500015258789,-2.849039492719722,59.540000915527344,-1.5468165115069636,60.709999084472656,0.03784230339081951
951,2014-05-19,60.540000915527344,60.9900016784668,60.04999923706055,60.13000106811523,4452500.0,0.004813293203773439,-2.298233872964671,0.6307675152881079,55.21669553205435,53.61442473677396,-0.04895715539797152,-0.22779691634902832,-1.802453482893199,-7.83677779893371,16.071194807349958,0.94000244140625,1.3010504213059377,0.19500083923340128,-1.9578766451257508,2.3478783235925533,-0.8814379029461747,1.2714395814129773,-2.8300018310546875,46.09123961520014,-7.070947720116585,1.0764387421795778,5,0.23999786376953125,-0.8550014495849609,-1.4650020599365234,-6.255001068115234,4.040000915527344,0,0.04558966435075362,1.4695587562113142,60.25,10.222324654819808,59.6500015258789,-2.849039492719722,59.540000915527344,0.04558966435075362
952,2014-05-20,60.790000915527344,61.5099983215332,60.27000045776367,61.02999877929688,3183500.0,0.004129501093811161,1.0666683620919852,-0.5853608611914958,54.74453729047377,53.19727266064209,-0.2902926771892709,-0.48950494655345267,-1.9771021663391721,-7.918032472529433,16.05359946623144,1.2399978637695312,0.9212398225574319,0.4365007400512724,-1.7222827034288244,2.595284183531369,-0.6428909816887725,1.5158924617913172,-2.711601867675782,81.05269603783377,26.488732841075425,1.0793917217400468,5,-0.01000213623046875,-1.0250015258789062,-1.7150020599365234,-6.505001068115234,3.0999984741210938,1,0.03503861196478297,-2.298233872964671,60.540000915527344,1.4695587562113142,60.25,10.222324654819808,59.6500015258789,0.03503861196478297
953,2014-05-21,60.40999984741211,61.40999984741211,59.6500015258789,60.83000183105469,3170500.0,-0.006251045606057382,1.2278487736215857,1.7500238420700758,49.78938806362033,52.16267149637104,0.13353680687389868,-0.12455330100627293,-1.5139733963515667,-7.3701019191748145,15.920591701177175,1.7599983215332102,0.5997716471789971,0.06199970245361186,-2.0955577933941,2.219557198301324,-1.0167790454702441,1.1407784503774678,-1.9853048339843724,71.05266592179669,18.641755449490546,1.0787787479238553,5,0.3699989318847656,-0.3900012969970703,-1.335000991821289,-6.125,4.600002288818359,2,0.07581522972895072,1.0666683620919852,60.790000915527344,-2.298233872964671,60.540000915527344,1.4695587562113142,60.25,0.07581522972895072
954,2014-05-22,60.540000915527344,61.16999816894531,59.88999938964844,60.02999877929688,2069100.0,0.0021519792822977113,-2.240499483326412,-1.2142850655307231,44.19476257422232,51.656101318667986,-0.025830822130828324,-0.3895125776323667,-1.5808334452556352,-7.3332254910903245,15.294130418528901,1.279998779296875,0.4382848874290559,0.26500072479247905,-1.7513894348730048,2.281390884457963,-0.7431943550402593,1.2731958046252174,-1.7897876944580062,60.08235362451708,12.056193152023766,1.0081950798327417,5,0.23999786376953125,-0.3650016784667969,-1.4650020599365234,-6.255001068115234,5.6399993896484375,3,0.09745625101841826,1.2278487736215857,60.40999984741211,1.0666683620919852,60.790000915527344,-2.298233872964671,60.540000915527344,0.09745625101841826
955,2014-05-23,61.65999984741211,61.790000915527344,60.099998474121094,60.84000015258789,2242200.0,0.018500147257141997,2.1296288447138276,1.6078358041497973,51.95729030099128,51.14065456161522,-0.9493765126039193,-1.3594755565546706,-2.6175722058156765,-8.288199335073692,15.159811707252857,1.69000244140625,0.36245080328500023,1.245499610900879,-0.747523975046299,3.238523196848057,0.24898781792728641,2.2420114038744714,-2.6037995111596643,93.92518200032801,47.50522486387476,0.9965117929735896,5,-0.8800010681152344,-1.4300003051757812,-2.7375001907348633,-7.375,5.490001678466783,4,0.07135902890155954,-2.240499483326412,60.540000915527344,1.2278487736215857,60.40999984741211,1.0666683620919852,60.790000915527344,0.07135902890155954
956,2014-05-27,62.40999984741211,62.65999984741211,61.68999862670898,62.0099983215332,2926200.0,0.012163477162763447,1.1555546136566088,0.4878069204216638,58.267020186876415,51.997011502050704,-1.9358755189671868,-1.8590385875615212,-3.2825845780495087,-8.866818316190859,16.049779692632637,1.0,0.25616343547106624,1.7759996414184585,-0.0680499121913627,3.6200491950282796,0.8539748646135479,2.698024418223369,-3.066171622887545,91.6943475279861,44.82943502031692,0.9220247768049089,5,-2.2250003814697266,-2.1800003051757812,-3.972500801086426,-7.885000228881836,4.189998626708999,1,0.03252688029093642,2.1296288447138276,61.65999984741211,-2.240499483326412,60.540000915527344,1.2278487736215857,60.40999984741211,0.03252688029093642
957,2014-05-28,61.81000137329102,62.66999816894531,61.5099983215332,62.54999923706055,2450500.0,-0.009613819509502353,1.3673569482288828,-1.8499876022811625,56.85936660185956,53.579491743669905,-1.3001580334295824,-1.1137317688175656,-2.6282862372574485,-8.065093888049432,16.949855327028946,1.1599998474121094,0.3878750650228966,1.0475011825561609,-0.7449958127268417,2.8399981778391634,0.1512526849146596,1.9437496801976621,-2.1958029337906666,71.52325325828592,21.317986089230345,0.8962484976415025,5,-1.6200027465820384,-1.5800018310546946,-3.192502021789558,-6.985002517700202,5.54999923706054,2,0.04481476130431905,1.1555546136566088,62.40999984741211,2.1296288447138276,61.65999984741211,-2.240499483326412,60.540000915527344,0.04481476130431905
958,2014-05-29,62.02999877929688,62.52999877929688,61.75,61.93999862670898,2097100.0,0.0035592525662184737,-2.3191620605972365,-0.12162217892014864,55.83039143134823,53.9096186168959,-1.262578524008589,-1.2057395017499957,-2.8006239668044444,-8.074289981748208,17.7885389469722,0.7799987792968821,0.16561143256979705,1.1469985961914162,-0.6461347744477806,2.940131966830613,0.2504319108718178,2.0435652815110146,-2.161652337719282,76.97842911246526,25.02531824944937,0.8965666853195996,5,-1.154998779296882,-1.799999237060554,-3.294999122619636,-7.074998855590827,4.880004882812507,3,0.02998550132121469,1.3673569482288828,61.81000137329102,1.1555546136566088,62.40999984741211,2.1296288447138276,61.65999984741211,0.02998550132121469
959,2014-05-30,62.099998474121094,62.56000137329102,61.7400016784668,62.38000106811523,1972700.0,0.0011284813187451004,1.562486216494872,-3.1111346585846036,61.148323193046075,54.22308613049914,-1.059965186668073,-1.2085372347018293,-2.8253589074919674,-7.923915638477482,17.957033307888487,0.8199996948242259,0.19275335518145198,1.1349983215332031,-0.725419266806199,2.995415909872605,0.2047895273635021,2.065207115702904,-1.9927529105908874,77.82102091404313,20.76001260718168,0.9302087941697021,5,-0.9399986267089844,-1.8699989318847656,-3.3649988174438477,-5.834999084472656,3.5699996948242188,4,0.04685996350421906,-2.3191620605972365,62.02999877929688,1.3673569482288828,61.81000137329102,1.1555546136566088,62.40999984741211,0.04685996350421906
960,2014-06-02,62.4000015258789,62.5099983215332,61.31000137329102,62.36000061035156,1841100.0,0.004830967135737163,8.230940782909741,-0.14285908911320558,48.60761095098489,53.4887433992692,-1.1431304275434542,-1.5385941712232025,-3.107593355286461,-7.997167832507266,17.76956818706605,1.1999969482421804,0.4931432166989822,1.404001235961907,-0.5326951168259413,3.340697588749755,0.43565305956798284,2.372349412355831,-2.0681907877132417,80.14725888111236,25.053265618046964,0.9683481763939259,6,-1.2400016784667898,-2.170001983642571,-3.357501983642571,-5.0700016021728445,3.9899978637695384,0,0.060576902033074864,1.562486216494872,62.099998474121094,-2.3191620605972365,62.02999877929688,1.3673569482288828,61.81000137329102,0.060576902033074864
961,2014-06-03,62.68999862670898,62.95000076293945,61.77000045776367,62.040000915527344,1844800.0,0.004647389322735895,1.0170911189433633,16.249570856382643,65.7643402056658,54.71316594540166,-1.2248879974146192,-1.8053788321708524,-3.3154785072605293,-8.070157494769653,17.64546248426583,1.1800003051757812,0.6134640699658505,1.6204984664916893,-0.45835116241676843,3.699348095400147,0.5810736520374604,2.659923280945918,-2.147096624385995,84.14620530522191,25.07353131671131,1.0394248144542304,6,-1.3899974822997976,-2.459999084472649,-3.607499122619622,-5.019998550415032,2.740001678466804,1,0.07114377088644153,8.230940782909741,62.4000015258789,1.562486216494872,62.099998474121094,-2.3191620605972365,62.02999877929688,0.07114377088644153
962,2014-06-04,62.5,62.72000122070313,61.790000915527344,62.09000015258789,2965300.0,-0.003030764569645905,1.188230119870909,0.6307712171274711,77.92454378340577,57.83929435871115,-0.8569328764128699,-1.5399681020163172,-2.9945586589226636,-7.6497584480362235,17.61976272900222,0.9300003051757884,0.6088538467787075,1.3324998855590806,-0.8245719832431533,3.4895717543613145,0.25396395115796366,2.4110358199601976,-1.7586722093691307,72.56091887717588,6.6055731134074165,1.0785359344011167,6,-1.0799999237060547,-1.730001449584961,-3.2900009155273438,-4.784999847412109,3.9199981689453125,2,0.06559997558593778,1.0170911189433633,62.68999862670898,8.230940782909741,62.4000015258789,1.562486216494872,62.099998474121094,0.06559997558593778
963,2014-06-05,63.4000015258789,63.81000137329102,62.45000076293945,63.0,3376300.0,0.014400024414062296,1.2295069665057266,0.9756138408433102,80.78819585381635,61.90523138977715,-1.4395875723688718,-2.3078410018276188,-3.7669229634584838,-8.310828967502914,18.312321949930364,1.3600006103515696,0.6736812641368886,2.0735013961791893,-0.2517487330027208,4.398751525361099,0.9108763315882342,3.2361264607701443,-2.4721534942386185,83.60000610351506,12.749105845627724,1.162625064590956,6,-1.4450016021728445,-2.620002746582024,-4.112502098083489,-5.675003051757805,2.949996948242209,3,0.06246055187958088,1.188230119870909,62.5,1.0170911189433633,62.68999862670898,8.230940782909741,62.4000015258789,0.06246055187958088
964,2014-06-06,63.18000030517578,64.69000244140625,63.0099983215332,64.51999664306639,2596500.0,-0.003470050716218309,-1.0000045413054606,-3.34997806557442,75.65674934295022,64.53850461666147,-0.9004079828091491,-1.9956221703142774,-3.455960562187215,-7.849792311134998,18.742754591380855,1.6800041198730469,0.7356990226434021,1.7300001144409194,-0.7165909763239284,4.176591205205767,0.5067045690584919,2.953295659823347,-2.076823246986649,55.325394702538254,-18.45948255089666,1.2232955453824246,6,-0.17999839782714844,-1.9799995422363281,-3.8650007247924805,-4.415000915527344,2.5800018310546875,4,0.059037722996466035,1.2295069665057266,63.4000015258789,1.188230119870909,62.5,1.0170911189433633,62.68999862670898,0.059037722996466035
965,2014-06-09,63.70000076293945,64.08000183105469,63.209999084472656,63.2400016784668,3331900.0,0.008230459880530727,-2.3461369171630624,-0.34328383702658133,76.59933146451675,66.57542809195485,-1.2299445765592267,-2.325321159780181,-3.850324432593098,-8.142127756956022,19.511600847651238,0.9000015258789062,0.9318510871227872,2.0535005569457994,-0.45544957735341995,4.562450691245026,0.7990254897961862,3.3079756240954126,-2.3098776740929523,66.0958559613096,-10.729746914272866,1.254475067149612,6,-0.6999988555908203,-2.5,-4.385001182556152,-4.625001907348633,3.329998016357436,0,0.030926175548054324,-1.0000045413054606,63.18000030517578,1.2295069665057266,63.4000015258789,1.188230119870909,62.5,0.030926175548054324
966,2014-06-10,64.40000152587889,64.52999877929689,63.09000015258789,63.86999893188477,2869500.0,0.010989022834466011,2.6455795222435343,1.1521818453219645,78.2472688197721,68.95186167172291,-1.808121172617625,-3.041047224161673,-4.42685940151317,-8.62836002368531,19.390360702309017,1.4399986267089986,1.2348099854602737,2.6645011901855327,-0.10283062281706634,5.431833003188132,1.2808352836842332,4.048167096686832,-2.7458880888276127,89.99997369175635,13.142762145342246,1.3836659065012984,6,-1.3999996185302592,-3.200000762939439,-5.085001945495591,-5.325002670288072,0.5299987792968892,1,0.030900587214580666,-2.3461369171630624,63.70000076293945,-1.0000045413054606,63.18000030517578,1.2295069665057266,63.4000015258789,0.030900587214580666
967,2014-06-11,63.68000030517578,64.65000152587889,63.540000915527344,64.40000152587889,2022300.0,-0.011180142913719937,-1.2200012207030966,-1.3584862203732906,74.29421010537773,71.0033970799484,-0.8883886000749044,-2.19992366377285,-3.626286925123793,-7.706346829217836,19.139258502574673,1.1100006103515483,1.3540604081184924,1.7959999084472642,-1.0570493348778314,4.649049151772353,0.36947528678471997,3.2225245301098084,-1.7830157477761048,54.91065270443101,-21.743874587085777,1.426524621662545,6,-0.6799983978271484,-2.479999542236328,-4.3650007247924805,-4.605001449584961,2.9300003051757812,2,0.027481155647195665,2.6455795222435343,64.40000152587889,-2.3461369171630624,63.70000076293945,-1.0000045413054606,63.18000030517578,0.027481155647195665
968,2014-06-12,62.27000045776367,63.54999923706055,61.97999954223633,63.27999877929688,2707700.0,-0.022141957296716752,1.0258070549784284,1.4027730682830029,60.799000653880306,70.96458346448554,0.6249565483377282,-0.6059814622593223,-2.2187832969858476,-6.111979589483369,18.95882559212236,1.7000007629394531,1.300872747137788,0.249500083923337,-2.3841483773001073,2.8831485451467813,-1.0673241466883852,1.5663243145350592,2.420001983642578,10.701129346251676,-65.238604932884,1.316824230611721,6,0.7300014495849609,-1.0699996948242188,-2.955000877380371,-3.1950016021728516,4.009998321533217,3,0.06664521729041084,-1.2200012207030966,63.68000030517578,2.6455795222435343,64.40000152587889,-2.3461369171630624,63.70000076293945,0.06664521729041084
969,2014-06-13,62.290000915527344,63.709999084472656,62.0,63.709999084472656,2365700.0,0.0003211892984846809,1.408452520389852,1.4059411175948384,54.55861853854588,71.6258065297701,0.7093366046550358,-0.4406513017216014,-2.2543165763224735,-5.9446665682069835,19.694088882699393,1.7099990844726562,1.312707322706018,0.137500572204587,-2.2489251165217894,2.5239262609309634,-1.0557122721586012,1.3307134165677752,2.3600006103515483,11.610529699610735,-59.49077279825484,1.193212844363188,6,0.9400005340576172,-1.0900001525878906,-3.030001640319824,-3.2150020599365234,3.9599990844726562,4,0.06517896129267364,1.0258070549784284,62.27000045776367,-1.2200012207030966,63.68000030517578,2.6455795222435343,64.40000152587889,0.06517896129267364
970,2014-06-16,62.52999877929688,62.97999954223633,61.84000015258789,62.45000076293945,1574800.0,0.0038529115466703345,1.3265304533653042,-0.05633670388240472,50.93749199062306,69.97837895032092,0.5472692867100264,-0.5281582714278201,-2.5257543238403315,-6.013054618684002,20.13548053133808,1.1399993896484375,1.3363268976732314,0.2634984970092873,-1.951971453766383,2.4789684477849505,-0.8442364783785479,1.3712334723971225,2.0666027069091584,24.555099270321097,-42.12615086180503,1.107734975387833,6,0.7100028991699148,-1.329998016357429,-3.2699995040893626,-3.454999923706062,2.0100021362304616,0,0.051655260194935604,1.408452520389852,62.290000915527344,1.0258070549784284,62.27000045776367,-1.2200012207030966,63.68000030517578,0.051655260194935604
971,2014-06-17,63.29999923706055,63.68000030517578,62.5,62.54999923706055,2049800.0,0.012314096798265117,-1.7764762904919622,9.375232463877857,61.33940588264673,68.13558585023657,-0.14203997084813125,-1.1391916736699699,-3.17124580036932,-6.605225531338448,20.549787723807025,1.1800003051757812,1.3165910116387494,0.8954990386962862,-1.208176903308285,2.9991749807008503,-0.15633893230599938,1.9473370096985718,1.1863381958007722,51.957237400305715,-13.528599074295826,1.0518379710022827,6,-0.03499794006347656,-2.0999984741210938,-3.770000457763672,-4.225000381469727,2.0300025939941406,1,0.05892574387350891,1.3265304533653042,62.52999877929688,1.408452520389852,62.290000915527344,1.0258070549784284,62.27000045776367,0.05892574387350891
972,2014-06-18,62.91999816894531,63.7400016784668,62.41999816894531,63.7400016784668,2391500.0,-0.006003176503875163,2.219506975748864,-1.0933380126953125,56.612176416907104,65.44936146835776,0.3395057861352342,-0.6233965600513613,-2.616681218512369,-6.011553871123439,20.770548987753394,1.3200035095214844,1.430256347812886,0.40899810791015767,-1.5620120544720066,2.380008270292322,-0.576506973280928,1.3945031891012434,1.46048577270507,56.841955211474605,-6.89312808932182,0.9855050811910826,6,0.3450031280517578,-1.7199974060058594,-2.9849987030029297,-3.8149986267089844,0.0800018310546875,2,0.031945362281058154,-1.7764762904919622,63.29999923706055,1.3265304533653042,62.52999877929688,1.408452520389852,62.290000915527344,0.031945362281058154
973,2014-06-19,64.98999786376953,65.02999877929689,62.75,63.77000045776367,3578500.0,0.032898915369738324,2.5076924882697442,-1.4877953470196643,66.55210926896805,64.43773479347085,-1.655307562546227,-2.458742356492465,-4.565704276712225,-7.860382973779963,21.5598151722723,2.279998779296889,1.4443692564900914,2.249997901916501,0.24287405485569025,4.257121748977305,1.2464359783861028,3.2535598254468994,-3.1499977111816406,98.74605226496209,35.272874981240314,1.0035619235304019,6,-1.5549983978271413,-3.6199989318847585,-4.559998512268066,-5.664999008178711,-2.6499977111816406,3,0.024926954913552013,2.219506975748864,62.91999816894531,-1.7764762904919622,63.29999923706055,1.3265304533653042,62.52999877929688,0.024926954913552013
974,2014-06-20,66.44000244140625,66.48000335693361,65.11000061035156,65.19000244140625,3293900.0,0.02231119595781772,1.060151669859895,1.0245923424479777,70.44533865846289,63.75395781502043,-2.8991238698522395,-3.63019205041104,-5.910528100584742,-9.089557196523849,22.609390575337564,1.4900054931640767,1.4579332398529203,3.4050024032592745,1.0544093852524128,5.755595421266143,2.2297058942558436,4.580298912262705,-4.536202316284182,99.13791189864062,36.213493208941415,1.1752965090034333,6,-2.280000686645508,-4.345001220703118,-5.830002784729004,-7.11500358581543,-4.750003814697273,4,-0.00240824286920327,2.5076924882697442,64.98999786376953,2.219506975748864,62.91999816894531,-1.7764762904919622,63.29999923706055,-0.00240824286920327
975,2014-06-23,66.05999755859375,67.38999938964844,65.95999908447266,66.5,2275400.0,-0.005719519398687978,-3.4687552154113916,-0.352001953125,66.90067528090802,62.49322519959109,-2.401714299804624,-3.0605656611847394,-5.36440313583698,-8.49779102519453,23.581146639586102,1.4300003051757812,1.3542892896116356,2.804997634887698,0.18776320544222358,5.422232064333166,1.496380420164968,4.113614849610435,-3.973149304199218,73.23940635035645,12.462409098741666,1.3086172147227344,6,-1.444997787475586,-2.8249969482421875,-5.827498435974121,-6.73499870300293,-2.6799964904785227,0,0.002876210239604049,1.060151669859895,66.44000244140625,2.5076924882697442,64.98999786376953,2.219506975748864,62.91999816894531,0.002876210239604049
976,2014-06-24,64.44000244140625,66.15000152587889,64.22000122070311,66.0,2225200.0,-0.02452308775444023,1.0752684643592858,3.5454293244555415,58.50877580439858,60.73928805503785,-0.8665783094314037,-1.3499001702787936,-3.5566138498078317,-6.682725589823939,23.786785999513555,1.9300003051757812,1.2813974351568973,1.0835023880004897,-1.5531326920386874,3.720137468039667,-0.2348151520190953,2.401819928020082,-2.034965118896487,40.64393916135014,-17.87236999873209,1.3183175400195888,6,0.17499732971191406,-0.9200019836425781,-4.207503318786621,-5.11500358581543,-2.0900039672851562,1,0.001551807422912832,-3.4687552154113916,66.05999755859375,1.060151669859895,66.44000244140625,2.5076924882697442,64.98999786376953,0.001551807422912832
977,2014-06-25,64.58000183105469,64.98999786376953,63.5,64.51000213623047,1666800.0,0.002172554071141475,2.348340805637232,-0.04487166947063657,55.54511055802823,60.155522488832055,-0.9671979846352059,-1.3404640901569564,-3.5091231921627184,-6.632843753631569,23.93869802887662,1.4899978637695312,1.1585356815701147,1.0850017547607393,-1.5000937803019667,3.6700972898234383,-0.20754601277060658,2.3775495222920924,-1.875866784516603,39.439699822748096,-15.246725327620737,1.2925477675313504,6,0.03499794006347656,-1.0600013732910156,-4.347502708435059,-5.255002975463867,-2.1800003051757884,2,0.011613502303112977,1.0752684643592858,64.44000244140625,-3.4687552154113916,66.05999755859375,1.060151669859895,66.44000244140625,0.011613502303112977
978,2014-06-26,63.88999938964844,64.66999816894531,62.91999816894531,64.66999816894531,1680100.0,-0.010684459923233525,3.4871865096443524,-11.142888283378747,53.19531304186001,60.004044100311404,-0.025962754765359364,-0.5312055174119052,-2.675435581690337,-5.714647838436086,23.964150528430935,1.75,0.9307555937928527,0.3019992828369169,-2.193458925883249,2.7974574915570827,-0.9457298215231731,1.5497283871969998,3.5,21.700245096365883,-31.546068442777496,1.2477291043600829,6,0.7250003814697266,-0.3699989318847656,-3.6175003051757812,-4.565000534057617,-1.1599998474121094,3,-0.013930183098305626,2.348340805637232,64.58000183105469,1.0752684643592858,64.44000244140625,-3.4687552154113916,66.05999755859375,-0.013930183098305626
979,2014-06-27,65.01000213623047,65.08999633789061,63.2599983215332,63.79999923706055,1594000.0,0.017530173067484833,1.6715469113286436,-1.5512881959388083,55.593510655244536,60.52137950749157,-0.8041197116323247,-1.4988677558086891,-3.644802731066818,-6.616468925045467,24.050434606783533,1.8299980163574077,0.7972310954425694,1.2765018463134794,-1.192858406937063,3.7458620995640217,0.04182171968821535,2.5111819729387506,2.2905972290039074,46.75622811030019,-4.663748796371927,1.23468012662527,6,-0.10500335693359375,-1.3700027465820312,-4.610003471374512,-5.685003280639648,-3.0300025939941406,4,-0.041070633685682756,3.4871865096443524,63.88999938964844,2.348340805637232,64.58000183105469,1.0752684643592858,64.44000244140625,-0.041070633685682756
980,2014-06-30,66.18000030517578,66.19000244140625,65.0,65.76000213623047,2307800.0,0.017997202438073234,4.409071993341656,0.3471050930815429,57.30705098411616,60.0733400743215,-1.5666684954803571,-2.499298286171424,-4.656813068798137,-7.559266928438731,24.61251307050121,1.19000244140625,0.9022791034514341,2.257500076293944,-0.35651031787779175,4.8715104704656795,0.9504948792080796,3.5645052733798153,1.032987036132809,99.69412467394297,50.9585103307991,1.307005197085868,6,-1.2750015258789062,-2.4350013732910156,-5.70250129699707,-6.855001449584961,-3.240001678466804,0,-0.0678452955237544,1.6715469113286436,65.01000213623047,3.4871865096443524,63.88999938964844,2.348340805637232,64.58000183105469,-0.0678452955237544
981,2014-07-01,67.15000152587889,67.66000366210939,66.69000244140625,66.83999633789061,2402100.0,0.014657014448929306,-2.180368466474248,0.7381108083560399,63.95816172832985,60.88956066447959,-2.1602926495019688,-3.2865377749124747,-5.51522724371992,-8.335635455172167,25.20677937616415,1.480003356933608,1.1224111846476035,3.004501152038557,0.08956277591974526,5.919439528157369,1.5470319639791512,4.461970340097963,-4.2300033569335795,89.2404737301252,39.580479781154835,1.4574691880594055,7,-1.9449996948242045,-2.6649990081786825,-6.6450023651122905,-7.825002670288072,-6.650001525878892,1,-0.05614296905578997,4.409071993341656,66.18000030517578,1.6715469113286436,65.01000213623047,3.4871865096443524,63.88999938964844,-0.05614296905578997
982,2014-07-02,66.59999847412111,67.05999755859375,66.16000366210939,67.0,2033800.0,-0.008190663280116528,2.4615373329224624,-1.2903059089901838,68.7121601023935,61.12956631263797,-1.1548279481574752,-2.5440592267937774,-4.8748136053687645,-7.632351679558198,25.7029999084985,0.9899978637695028,1.3722699437982726,2.2494981765747184,-0.753535458664345,5.252531811813782,0.7479813589551867,3.75101499419425,-3.5852001953125168,77.63704726678068,22.09688776185478,1.5015168176195306,7,-1.3099975585937642,-2.1149959564208984,-6.3924989700317525,-7.274999618530288,-5.509998321533217,2,-0.06381381527585839,-2.180368466474248,67.15000152587889,4.409071993341656,66.18000030517578,1.6715469113286436,65.01000213623047,-0.06381381527585839
983,2014-07-03,67.36000061035156,67.5,66.76000213623047,67.33000183105469,670600.0,0.011411443748392536,3.774217365623154,-0.07499666215262812,70.59299112859152,61.14597214265226,-1.7246569797274702,-3.153877756032472,-5.5304860504215725,-8.23613137764336,25.772483770935008,0.900001525878892,1.524521393970602,2.81150035858154,-0.43960688272217396,6.062607599885254,1.185946737929683,4.437053979233397,-4.252298223876956,93.18175709944614,30.75940508861772,1.625553620651857,7,-2.0699996948242188,-2.874998092651353,-7.150001525878906,-8.035001754760742,-5.659999847412109,3,-0.0736341900167744,2.4615373329224624,66.59999847412111,-2.180368466474248,67.15000152587889,4.409071993341656,66.18000030517578,-0.0736341900167744
984,2014-07-07,66.91000366210939,67.79000091552734,66.58000183105469,67.54000091552734,1499200.0,-0.006680477199595192,1.1415965053237098,-21.000762970498002,67.49201565121282,61.21167662824168,-1.3421171054472438,-2.5403557852749117,-5.026949471099613,-7.62838795915102,25.507063449360412,1.2099990844726562,1.7584624215451399,2.175003242492693,-1.172087462794721,5.522093947780107,0.5014578898489788,3.8485485951364,-3.711255250122086,68.45889015589715,1.1950901910610838,1.6735453526437083,7,-1.555004119873061,-2.3600025177002095,-6.357503890991225,-7.585004806518569,-4.390003204345717,0,-0.06247203543705926,3.774217365623154,67.36000061035156,2.4615373329224624,66.59999847412111,-2.180368466474248,67.15000152587889,-0.06247203543705926
985,2014-07-08,65.66999816894531,67.25,64.75,66.88999938964844,2925600.0,-0.018532437980813943,1.5773163441875098,1.936518316681848,59.122385841882654,61.279855521295474,-0.18243589267802918,-1.2070835703738396,-3.645804720339143,-6.245027013480325,24.78993655820855,2.5,1.7000164602734316,0.8364978790283146,-2.498272022690486,4.171267780747115,-0.8308870718310857,2.503882829887715,-2.287599656816411,30.26308854863361,-37.3284459324639,1.667384950859399,7,-0.3149986267089844,-1.1199970245361328,-4.974998474121094,-6.344999313354492,-2.6499977111816406,1,-0.05619002176939225,1.1415965053237098,66.91000366210939,3.774217365623154,67.36000061035156,2.4615373329224624,66.59999847412111,-0.05619002176939225
986,2014-07-09,66.38999938964844,66.80999755859375,65.76000213623047,66.19000244140625,1653600.0,0.010963929355545687,1.0192350015405607,-0.1639317607624384,63.0157418303198,62.10992566266121,-0.6668695884857243,-1.8660272431216072,-4.185988036866505,-6.83183807996128,23.838479789987428,1.1399993896484375,1.4739973738611098,1.4569992065429744,-1.9414537729865486,4.855452186072505,-0.2422272832217942,3.156225696307736,-2.8312967813835996,53.947332096903324,-14.384154091870016,1.6992264897647644,7,-1.0349998474121094,-1.6099987030029297,-5.694999694824219,-7.065000534057617,-2.6699981689453054,2,-0.05196566944806125,1.5773163441875098,65.66999816894531,1.1415965053237098,66.91000366210939,3.774217365623154,67.36000061035156,-0.05196566944806125
987,2014-07-10,65.43000030517578,65.55999755859375,64.05000305175781,65.01000213623047,3048800.0,-0.014459995380303292,3.4412081500762945,2.100022888532845,51.80033489375678,61.95492809064973,0.4764895260527311,-0.809714855978541,-3.0929491688977677,-5.774493963519504,22.426474959301075,2.339996337890625,1.2828703163946216,0.4095001220703125,-2.942919837619243,3.761920081759868,-1.2667098577744582,2.0857101019150903,-1.7020457646204434,36.89834335966904,-26.44635949996865,1.6762099798447774,7,0.09499931335449219,-0.6399993896484375,-4.664999961853027,-6.105001449584961,-1.5400009155273438,3,-0.07534770414460468,1.0192350015405607,66.38999938964844,1.5773163441875098,65.66999816894531,1.1415965053237098,66.91000366210939,-0.07534770414460468
988,2014-07-11,66.41999816894531,66.5,65.34999847412111,65.70999908447266,1419300.0,0.015130641283081614,1.6436733226346432,1.6904813805631245,49.91494789179763,61.32397667248897,-0.13062340879973533,-1.5524595132800698,-3.9479107168369083,-6.6794026860093965,22.361207627627593,1.150001525878892,1.3259088667444416,1.191998100280756,-1.9507844367719684,4.3347806373334805,-0.3793931682455991,2.7633893688071183,-2.5295617733910944,63.36888959607025,4.363757332321654,1.5713912685263607,7,-0.4999961853027344,-1.6049976348876953,-5.32499885559082,-7.094999313354492,-3.1899986267089844,4,-0.08024688592733908,3.4412081500762945,65.43000030517578,1.0192350015405607,66.38999938964844,1.5773163441875098,65.66999816894531,-0.08024688592733908
989,2014-07-14,66.34999847412111,67.44000244140625,66.05000305175781,66.81999969482422,1451300.0,-0.0010538948622996758,-1.598148966815453,-0.6619744038856034,51.26637903749736,60.65279090064244,0.16700657766496363,-1.2255332305771418,-3.7679838110870065,-6.523857052948166,22.366607239423132,1.3899993896484375,1.4167236702192412,0.9189985275268668,-1.9360616984556174,3.774058753509358,-0.5085315854643824,2.346528640518116,-2.30357949776797,67.84648485148601,10.202286925493446,1.427530112991245,7,-0.42999649047852984,-1.5349979400634908,-4.982499122619643,-7.024999618530288,-3.090000152587905,0,-0.07008286086088344,1.6436733226346432,66.41999816894531,3.4412081500762945,65.43000030517578,1.0192350015405607,66.38999938964844,-0.07008286086088344
990,2014-07-15,65.76000213623047,66.86000061035156,65.38999938964844,66.34999847412111,1976500.0,-0.008892183141809062,-1.2105251081307435,1.2553080968768944,56.33396813960763,59.8056582796733,0.7723854709060589,-0.4017434778022846,-3.115203656319686,-5.850078752227844,22.36159802745286,1.470001220703125,1.591864836253123,0.1675020217895451,-2.3410010264875467,2.676005070066637,-1.086749502349008,1.421753545928098,-1.5638398823103614,50.442459951297906,-8.965828441984385,1.2542515241385475,7,0.15999984741210938,-0.9450016021728516,-3.660000801086426,-6.01500129699707,-1.5600051879882812,1,-0.04927009691627915,-1.598148966815453,66.34999847412111,1.6436733226346432,66.41999816894531,3.4412081500762945,65.43000030517578,-0.04927009691627915
991,2014-07-16,67.02999877929689,67.26000213623047,66.12000274658203,66.30000305175781,1536800.0,0.01931260039249172,-1.0917490270739423,-1.2372885739409243,60.606044592643386,58.90497877858995,-0.5771133243417665,-1.4524372497794644,-4.28831138715158,-7.0186372727241135,22.0490031043598,1.5,1.6950004651635737,1.2509986877441577,-1.0888163359699519,3.5908137114582743,0.0810911758870958,2.4209061996012196,-2.6900829789124856,87.90549451538749,24.89846577476458,1.1699075118570583,7,-1.109996795654311,-2.214998245239272,-4.929997444152846,-7.284997940063491,-3.0,2,-0.059823935470095235,-1.2105251081307435,65.76000213623047,-1.598148966815453,66.34999847412111,1.6436733226346432,66.41999816894531,-0.059823935470095235
992,2014-07-17,64.93000030517578,66.47000122070311,64.73999786376953,66.34999847412111,2961700.0,-0.03132923336364013,1.0843367956613845,-1.9452143558871913,54.012349494582025,57.062685263700004,1.409285248537799,0.8494164961988702,-2.0919067308719903,-4.818801919078879,21.51271501078127,2.290000915527358,1.636442982023425,-0.9494998931884737,-2.9149858437657628,1.0159860573888082,-1.9322428684771182,0.033243082100170795,-0.4520811001856657,7.037115528617245,-58.66704354468556,0.9827429752886421,7,0.9900016784667969,-0.11499977111816406,-2.8299989700317383,-5.184999465942383,0.5,3,-0.018635439377569174,-1.0917490270739423,67.02999877929689,-1.2105251081307435,65.76000213623047,-1.598148966815453,66.34999847412111,-0.018635439377569174
993,2014-07-18,66.61000061035156,66.65000152587889,64.94000244140625,65.44000244140625,2449300.0,0.025874022751881443,1.7359985351562894,-0.8239434349512603,55.917155589464,55.77658970128347,-0.43392217210281103,-0.7409851174530218,-3.6436752920152173,-6.395687240584607,20.325639102120054,1.7200012207031108,1.4327689967639827,0.6495002746582088,-1.2950514857778757,2.5940520350942933,-0.3227756055598263,1.621776154876244,-1.9995981369399516,69.25924356094322,1.110450530680751,0.9722758802180416,7,-0.8649978637695312,-1.7950000762939453,-4.5099992752075195,-6.864999771118164,-1.0699996948242188,4,-0.040834727455030584,1.0843367956613845,64.93000030517578,-1.0917490270739423,67.02999877929689,-1.2105251081307435,65.76000213623047,-0.040834727455030584
994,2014-07-21,66.27999877929689,67.40000152587889,65.87000274658203,66.55000305175781,2108600.0,-0.0049542385232074215,-1.8073466416552082,-0.2307732436062844,50.394315740198735,54.806804134429704,-0.2265038828302579,-0.44647603242104594,-3.2024290187303777,-5.955937947337844,18.587903495119196,1.5299987792968608,1.1970984752673246,0.32749862670900143,-1.6100507905383665,2.2650480439563694,-0.6412760819146825,1.2962733353326854,-1.5424123682006439,57.89469155490372,-6.005076855362837,0.9687747086236836,7,-0.534996032714858,-1.464998245239272,-4.179997444152846,-6.534997940063491,-1.540000915527358,0,-0.04601688734510434,1.7359985351562894,66.61000061035156,1.0843367956613845,64.93000030517578,-1.0917490270739423,67.02999877929689,-0.04601688734510434
995,2014-07-22,66.25,67.31999969482422,66.19999694824219,66.5,3434600.0,-0.0004526068172810982,-5.399904089284157,0.92591127437134,46.166943400150174,52.934715419966416,-0.1179873438050123,-0.42321115521492914,-3.028937164665379,-5.832017463351541,16.411985502607777,1.1200027465820312,0.8413501527539466,0.2879997253417912,-1.6536278993090434,2.229627349992626,-0.6828140869836261,1.2588135376672085,-1.3903170087265124,56.76691944976683,-3.765182488164527,0.9708138123254163,7,-0.5049972534179688,-1.4349994659423828,-4.034998893737793,-6.504999160766602,-0.7099990844726562,1,-0.045132100807045994,-1.8073466416552082,66.27999877929689,1.7359985351562894,66.61000061035156,1.0843367956613845,64.93000030517578,-0.045132100807045994
996,2014-07-23,64.54000091552734,66.58999633789061,63.63999938964844,66.09999847412111,6098900.0,-0.025811306935436318,1.3228383825640988,6.239990234375057,42.01550956099611,51.84751260521523,1.4550011743612288,1.3646289178182656,-1.2842348537715012,-4.031178895776165,15.55729037297548,2.9499969482421733,0.49832895923637466,-1.426999282836917,-3.3525731272593475,0.4985745615855137,-2.3897862050481393,-0.4642123606256945,3.25,23.936197195387557,-33.00988370590305,0.9627869222112158,7,1.0,0.5649986267089844,-2.3199996948242188,-4.795000076293945,2.4199981689453125,2,-0.005268112216641696,-5.399904089284157,66.25,-1.8073466416552082,66.27999877929689,1.7359985351562894,66.61000061035156,-0.005268112216641696
997,2014-07-24,65.33000183105469,67.30000305175781,64.55000305175781,67.0,5939700.0,0.012240485037509297,1.422902928740917,1.0705133221174439,42.150038943567246,50.98474494430074,0.7256316794028379,0.6679428379286207,-1.9680627334851692,-4.7197148083242695,15.016816607127954,2.7600021362304688,0.37804227942217494,-0.6744983673095675,-2.513610964708164,1.164614230089029,-1.5940546660088728,0.24505793138973786,2.3769990539550747,44.94684790526587,-7.109330240146903,0.9195562986992992,7,0.20999908447265625,-0.22500228881835938,-3.097500801086426,-5.585000991821289,3.1899948120117045,3,-0.019899020592707872,1.3228383825640988,64.54000091552734,-5.399904089284157,66.25,-1.8073466416552082,66.27999877929689,-0.019899020592707872
998,2014-07-25,63.0,65.5,62.709999084472656,65.5,6226500.0,-0.03566511198147737,1.232000732421875,1.4970076294028964,36.799445284714,49.37730786065815,2.8155772562450494,3.0860740552041364,0.4809446751915516,-2.331583330427577,15.123360505280955,2.7900009155273438,0.06629838702140489,-2.960000228881839,-5.041618767641168,-0.8783816901225165,-4.0008094982615034,-1.919190959502174,4.625660855102538,6.18338517197852,-41.98871166079889,1.0408092693796622,7,2.0550003051757812,2.25,-0.7674989700317383,-3.2549991607666016,6.069999694824219,4,0.03857143341548852,1.422902928740917,65.33000183105469,1.3228383825640988,64.54000091552734,-5.399904089284157,66.25,0.03857143341548852
999,2014-07-28,62.34000015258789,63.29999923706055,61.18000030517578,63.02999877929688,5192100.0,-0.010476188054160507,2.447154017684075,0.2759994506835966,38.29936785363781,47.373463384439276,3.1815097612063425,3.7268662677399504,1.2511882905501253,-1.612550127565413,15.23561793020172,2.1199989318847656,-0.017807558498176945,-3.4864999771118192,-6.099336846997048,-0.8736631072265908,-4.7929184120544335,-2.180081542169205,5.089034231689453,18.89250753620235,-30.241868707100632,1.306418434942615,7,1.9500007629394531,2.145000457763672,0.0624990463256907,-2.4250011444091726,6.909999847412109,0,0.051331420518237136,1.232000732421875,63.0,1.422902928740917,65.33000183105469,1.3228383825640988,64.54000091552734,0.051331420518237136
1000,2014-07-29,61.68999862670898,62.79999923706055,61.5,62.11000061035156,4592100.0,-0.010426716783572654,-2.2500011920940324,0.6086997384992218,33.40394298748613,44.351007650532914,3.5687606547885125,4.240661831971387,1.98681079406375,-0.943899079965739,14.837951642639535,1.2999992370605469,-0.17859207556350043,-3.912001419067387,-7.1042792717860905,-0.7197235663486907,-5.508140345426732,-2.3158624927080425,5.3640937128222745,8.333302167519872,-38.53196641690329,1.5961389263593486,7,2.6000022888183665,2.7950019836425852,1.4375028610229563,-0.6899967193603374,7.740001678466804,1,0.049440740881132816,2.447154017684075,62.34000015258789,1.232000732421875,63.0,1.422902928740917,65.33000183105469,0.049440740881132816
1001,2014-07-30,63.38000106811523,63.72999954223633,61.7599983215332,62.1500015258789,3723600.0,0.02739507989994605,1.0414557543725649,-2.9285565072069693,43.11618587547071,43.14032280396499,1.4601029172996434,2.3755337343128886,0.3944835987626334,-2.583679757860544,13.619847543196276,2.040000915527351,-0.3323467187830573,-2.033498954772959,-5.285570543105955,1.2185726335600364,-3.659534748939457,-0.40746316060646137,3.321645749354694,35.94770875173426,-11.67523546598197,1.6260357941664993,7,0.9099998474121165,1.1049995422363352,0.544999122619636,-1.9250011444091726,7.609996795654304,2,0.03408014848549379,-2.2500011920940324,61.68999862670898,2.447154017684075,62.34000015258789,1.232000732421875,63.0,0.03408014848549379
1002,2014-07-31,62.349998474121094,62.72000122070313,61.099998474121094,62.18000030517578,3761000.0,-0.016251223992362784,2.560431268654174,0.13820994488845884,36.36972668576147,40.96838625910916,2.3307483779131246,3.236762138440497,1.5041470904382237,-1.4862615710700595,12.803431881945182,2.2800025939941335,-0.5493525931172627,-2.851001548767087,-6.3245101295546675,0.6225070320204935,-4.587755839160877,-1.1142472583732967,4.020349552611179,28.409081057086926,-16.51067949417119,1.7367542903937907,7,1.9000015258789062,2.095001220703125,1.7175016403198242,-0.8949985504150391,8.840003967285156,3,0.07393746147828661,1.0414557543725649,63.38000106811523,-2.2500011920940324,61.68999862670898,2.447154017684075,62.34000015258789,0.07393746147828661
1003,2014-08-01,62.4000015258789,63.22000122070313,61.65999984741211,62.56999969482422,2928100.0,0.000801973584306559,1.1224490855114178,-1.0000000000000417,36.75386995953502,39.45278117236874,1.8112242164856767,2.9472213530974543,1.5482788557866414,-1.462604720906512,11.657767778205832,1.5600013732910227,-0.9590603592591407,-2.5529985427856516,-6.0852327645154745,0.9792356789441712,-4.319115653650563,-0.7868814319207402,3.548718536644479,49.429753756314646,7.103967304557557,1.7661171108649103,8,1.809997558593757,2.0449981689453196,1.6674985885620188,-0.9450016021728445,7.619995117187493,4,0.09807684242843129,2.560431268654174,62.349998474121094,1.0414557543725649,63.38000106811523,-2.2500011920940324,61.68999862670898,0.09807684242843129
1004,2014-08-04,62.72999954223633,63.45000076293945,62.25,63.02000045776367,2490300.0,0.005288429619998869,1.086955079511454,1.7059061125571497,39.65869798831429,38.72964279327586,1.0333721026152531,2.4116584388543174,1.3140001541477488,-1.727772408764963,10.282290351354776,1.2000007629394531,-1.1424471582849236,-2.014000320434576,-5.553327342107764,1.5253267012386047,-3.78366383127117,-0.2443368095979821,2.830822793214864,61.97720175388975,19.823928108309403,1.769663510836592,8,1.470001220703125,1.7150001525878906,1.3375005722045898,-1.1949996948242188,7.899997711181641,0,0.10106807267420992,1.1224490855114178,62.4000015258789,2.560431268654174,62.349998474121094,1.0414557543725649,63.38000106811523,0.10106807267420992
1005,2014-08-05,61.97999954223633,62.66999816894531,61.56999969482422,62.61000061035156,2462300.0,-0.011956002000207633,1.9333441840829675,2.172410617979006,32.13023309054809,37.631278741003854,1.244888479581249,3.0261932796646533,2.1168714910579354,-0.9137710317357204,10.192051441712186,1.1599998474121094,-1.530580747860398,-2.579500389099124,-6.2958622293098045,1.1368614511115638,-4.437681309204464,-0.7213194689937836,3.22395688430845,33.460103069307074,-2.7857858148560126,1.8581809201053436,8,2.220001220703125,2.4650001525878906,2.292499542236328,-0.1900005340576172,9.359996795654297,1,0.11729591015581597,1.086955079511454,62.72999954223633,1.1224490855114178,62.4000015258789,2.560431268654174,62.349998474121094,0.11729591015581597
1006,2014-08-06,62.93999862670898,63.83000183105469,60.56999969482422,61.36000061035156,3825600.0,0.015488852719633517,-1.0632925909159499,-2.5079291073017913,42.3402607677021,37.65241449924106,0.03806400442618951,1.8914522015179003,1.19781066834053,-1.8078477741795993,9.855820291808135,3.2600021362304688,-1.8122399321504332,-1.4470012664794965,-5.125697295484052,2.2316947625250663,-3.2863492809817743,0.39234674802278136,1.935641163641911,72.69930610000095,31.40547556325594,1.8393480145022805,8,0.0950012207031321,1.240001678466804,1.385000228881843,-0.9949989318847585,7.040004730224631,2,0.1031141058162135,1.9333441840829675,61.97999954223633,1.086955079511454,62.72999954223633,1.1224490855114178,62.4000015258789,0.1031141058162135
1007,2014-08-07,60.5,62.9900016784668,60.18999862670898,62.72999954223633,3942500.0,-0.03876705878531028,1.0363630310571466,-1.4113938873021188,27.781828290445034,36.65045705543341,1.9231114273502499,4.1562640063772704,3.6705813213241356,0.6719399161043924,10.586063979748172,2.8000030517578196,-2.1236780666704576,-3.6404998779296847,-7.6689903725627175,0.38799061670335533,-5.654745125246208,-1.6262546306131682,3.94507578079822,8.51651374704615,-28.032010834502827,2.0142452473165187,8,1.510000228881836,3.489999771118164,4.345002174377441,1.6350021362304759,8.05999755859375,3,0.17338839444247167,-1.0632925909159499,62.93999862670898,1.9333441840829675,61.97999954223633,1.086955079511454,62.72999954223633,0.17338839444247167
1008,2014-08-08,61.09000015258789,61.43999862670898,59.81999969482422,60.56000137329102,2304100.0,0.009752068637816302,1.6341537545435563,-0.23766766282174437,31.477528828725013,35.8924749415542,1.1551632914891385,3.31651958070384,3.113792477503665,0.12045411290979757,10.935825211110775,1.6199989318847585,-2.2511672201243726,-2.7839998245239244,-6.882150539259214,1.3141508902113657,-4.833075181891573,-0.7349244671562758,2.844466369719619,31.67081748633464,-2.087607755113112,2.049075357367645,8,0.7350006103515625,2.7150001525878906,3.797501564025879,1.0450019836425852,9.170001983642578,4,0.16532987827125578,1.0363630310571466,60.5,-1.0632925909159499,62.93999862670898,1.9333441840829675,61.97999954223633,0.16532987827125578
1009,2014-08-11,61.70000076293945,62.27999877929688,61.52000045776367,61.52000045776367,1623100.0,0.009985277603993037,-7.444411477980836,0.3396239995393608,34.407139101462775,36.0039411764405,0.4971078282212815,2.4667632175463723,2.5425195369104614,-0.44916976536441666,10.678117643649276,1.1899986267089915,-2.4501525585935227,-1.9414993286132827,-5.9753055936578505,2.0923069364312923,-3.958402461135563,0.07540380390900481,1.6584404035203946,46.88279467807207,15.37240861050303,2.0169031325222866,8,0.125,2.104999542236328,3.1875009536743164,0.43500137329102273,9.03000259399414,0,0.13484596073334898,1.6341537545435563,61.09000015258789,1.0363630310571466,60.5,-1.0632925909159499,62.93999862670898,0.13484596073334898
1010,2014-08-12,62.52000045776367,62.66999816894531,61.11000061035156,61.65999984741211,1666700.0,0.013290108341728946,1.6896601619278757,4.777773068282965,42.62774007169955,35.94966942046592,-0.2154293168670307,1.4667880411466285,1.7619029858849018,-1.2394220004558179,10.866080787519126,1.55999755859375,-2.3535399716668834,-0.9594995498657255,-4.89409366776934,2.975094568037889,-2.9267966088175257,1.0077975090860818,0.3430589026671882,67.33165397955474,33.42302179187523,1.9672970589518064,8,-0.6949996948242188,1.1100006103515625,2.432499885559082,-0.31999969482421875,10.490001678466797,1,0.12971843788026094,-7.444411477980836,61.70000076293945,1.6341537545435563,61.09000015258789,1.0363630310571466,60.5,0.12971843788026094
1011,2014-08-13,63.02000045776367,63.56000137329102,62.61999893188477,63.56000137329102,2456600.0,0.00799744076038178,2.481484621144598,-0.6279075956778706,41.38702429030597,36.50714693208198,-0.8625746192385932,0.6861445946082654,1.2985592648232398,-1.676446867285513,10.683384260184885,1.0400009155273509,-2.2286113273251615,-0.25899963378905966,-3.8230301914827294,3.305030923904617,-2.0410149126359016,1.5230156450577752,-3.200000762939453,85.56147932669587,50.85770329411005,1.7820152788468382,8,-1.1949996948242188,0.6100006103515625,1.932499885559082,-0.8199996948242188,8.96999740600586,2,0.1320215141176182,1.6896601619278757,62.52000045776367,-7.444411477980836,61.70000076293945,1.6341537545435563,61.09000015258789,0.1320215141176182
1012,2014-08-14,63.72000122070313,63.75,62.7400016784668,63.34000015258789,1940200.0,0.011107596919308182,3.5909157902950333,-0.7037044886195097,53.056030683361556,38.31849812361826,-1.50619621177308,-0.11505300552645537,0.6502297846469887,-2.284332911813209,11.234834203714051,1.0099983215332031,-1.9407721415671233,0.5015010833740305,-2.984756630569173,3.987758797317234,-1.2416277735975783,2.2446299403456322,-3.8252014923095743,99.23667234179703,58.408499086169975,1.7431288569716024,8,-1.895000457763679,-0.09000015258789773,1.3474988937377859,-1.520000457763679,7.08000183105468,3,0.09824234174993318,2.481484621144598,63.02000045776367,1.6896601619278757,62.52000045776367,-7.444411477980836,61.70000076293945,0.09824234174993318
1013,2014-08-15,63.88999938964844,64.37999725341797,62.68000030517578,64.33999633789061,2154500.0,0.0026678933723884857,5.415097598894455,-1.1841991667920901,56.86447558746822,40.23025119019093,-1.6121455951776937,-0.5262565025125312,0.5059294637769653,-2.3684359444308996,11.7349979197078,1.6999969482421875,-1.9314454259594598,0.8074993133544908,-2.314921524914169,3.9299201516231506,-0.7537111057798427,2.368709732488817,-3.8409916503906203,85.01534046499691,39.701747305483494,1.5612104191343288,8,-1.7900009155273438,-0.2599983215332031,1.267500877380371,-1.6899986267089844,8.110000610351562,4,0.07309435300608169,3.5909157902950333,63.72000122070313,2.481484621144598,63.02000045776367,1.6896601619278757,62.52000045776367,0.07309435300608169
1014,2014-08-18,63.22999954223633,63.34000015258789,60.81999969482422,62.15999984741211,6773800.0,-0.010330252836393772,2.906974681073792,-2.3777932250517857,56.8141615027608,42.972909902659,-0.9764457399399618,-0.11222458097268628,1.1915801193273694,-1.643709343015459,12.078279545265524,3.0699996948242188,-1.7324953355924464,0.299999427795413,-2.4392980177821784,3.0392968733730115,-1.0696492949933827,1.6696481505842087,-2.9211324321289,67.69667135288974,16.973931580632595,1.3696487227887983,8,-1.1300010681152344,0.40000152587890625,2.1375017166137695,-0.48999977111816406,8.979999542236328,0,0.11118144306324473,5.415097598894455,63.88999938964844,3.5909157902950333,63.72000122070313,2.481484621144598,63.02000045776367,0.11118144306324473
1015,2014-08-19,63.2599983215332,63.97000122070313,62.70000076293945,63.11000061035156,2680000.0,0.00047443902441957064,-1.6185646474935158,0.14018481678752487,49.377579075830205,43.75483415911768,-0.9004772148451039,-0.3981241745271191,1.171345866973553,-1.594897045403961,12.3118334833582,1.270000457763679,-1.5341095788101171,0.4794982910156236,-1.7814893333185324,2.7404859153497867,-0.650995521151458,1.6099921031827051,-2.706863402827139,68.53933427057794,15.28887137017577,1.1304938121670804,8,-1.1599998474121094,0.35000228881835227,2.1075029373168945,-0.5099983215332031,6.549999237060547,1,0.11808418010750499,2.906974681073792,63.22999954223633,5.415097598894455,63.88999938964844,3.5909157902950333,63.72000122070313,0.11808418010750499
1016,2014-08-20,64.19999694824219,64.45999908447266,63.2599983215332,63.349998474121094,3371400.0,0.014859289466484515,-1.3301013303309532,5.6667429617761504,59.685860528210014,47.299726629980455,-1.8360270132348973,-1.4386620378785437,0.22966938740492537,-2.456205327281694,12.229681062016345,1.2000007629394531,-1.3858645938924212,1.4364971160888658,-0.7733210201674154,3.646315252345147,0.3315880479607216,2.54140618421701,-3.4172502894534063,92.85708297177543,34.95804755516692,1.1049090681281417,8,-2.05999755859375,-0.5899963378906321,1.1675043106079102,-1.4499969482421875,6.8899993896484375,2,0.1372275016631368,-1.6185646474935158,63.2599983215332,2.906974681073792,63.22999954223633,5.415097598894455,63.88999938964844,0.1372275016631368
1017,2014-08-21,64.02999877929689,64.44999694824219,63.77000045776367,64.27999877929689,2672800.0,-0.0026479466826508924,1.3050871566752262,-0.29411817504555204,58.42812227556592,50.294237012962775,-1.2433964731917442,-1.4451437497507484,0.41919105876779383,-2.2260687100364507,12.536240927684236,0.6799964904785156,-1.0462171837784666,1.3314990997314595,-0.6220802658556295,3.2850784653185485,0.354709416937915,2.308288782525004,-2.953071926453397,88.18680282203844,28.00955839981858,0.9767896827935445,8,-1.3899993896484517,-0.4199981689453338,1.3375024795532084,-1.2799987792968892,6.25,3,0.12431671460606664,-1.3301013303309532,64.19999694824219,-1.6185646474935158,63.2599983215332,2.906974681073792,63.22999954223633,0.12431671460606664
1018,2014-08-22,65.43000030517578,65.83999633789061,64.19999694824219,64.90000152587889,3308100.0,0.021864775145545634,1.4296452024911857,-2.119995117187557,62.569842918919925,53.42342632601356,-2.1937205314285393,-2.7971740693993894,-0.8991608284886752,-3.591030647872131,12.189547727975011,1.8099975585937216,-0.9189836950890964,2.6100006103515625,0.30653906169524703,4.913462159007871,1.4582698360234048,3.7617313846797202,-4.082427673801959,91.83274289075243,30.56611964805272,1.1517307743281542,8,-2.1000022888183665,-1.8199996948242259,-0.062499046325683594,-2.6800003051757812,3.0,4,0.08207248542771661,1.3050871566752262,64.02999877929689,-1.3301013303309532,64.19999694824219,-1.6185646474935158,63.2599983215332,0.08207248542771661
1019,2014-08-25,65.54000091552734,65.84999847412111,65.01000213623047,65.72000122070311,2019300.0,0.0016811953207780395,2.8182101922975065,-0.3396239995393203,67.62377849363199,56.200763928450506,-1.9017204556056413,-2.798634057913148,-0.925194918020992,-3.671542821719001,11.22953951978724,0.8399963378906392,-0.32338787892783216,2.5600011825561495,-0.029825009136601466,5.149827374248908,1.265088086709767,3.854914278402525,-3.74318591350184,90.15880051298592,24.326631034164564,1.2949130958463786,8,-2.2050018310546804,-1.9300003051757884,-0.25999927520751953,-2.7900009155273438,0.470001220703125,0,0.09856574602125456,1.4296452024911857,65.43000030517578,1.3050871566752262,64.02999877929689,-1.3301013303309532,64.19999694824219,0.09856574602125456
1020,2014-08-26,64.73999786376953,65.88999938964844,64.70999908447266,65.55999755859375,2328600.0,-0.012206332630188887,-1.6818272456932801,4.55554613656629,59.054323368938526,58.16379715940968,-0.8422675766295953,-1.8534439267914493,-0.0565272752319288,-2.8555052096424376,10.15106929317469,1.1800003051757812,0.19481743290077702,1.6074981689453125,-1.0213925072083612,4.236388845098993,0.29305283086847567,2.9219435070221493,-2.456800845092552,56.27372399878742,-8.330832253606388,1.31444533807684,8,-1.3849983215332031,-1.1699981689453125,0.540003776550293,-1.9899978637695312,1.5699996948242188,1,0.11538463804744059,2.8182101922975065,65.54000091552734,1.4296452024911857,65.43000030517578,1.3050871566752262,64.02999877929689,0.11538463804744059
1021,2014-08-27,65.54000091552734,65.69999694824219,64.04000091552734,65.41999816894531,1708200.0,0.012357168337280955,6.545525480744222,-0.1463448673694396,80.36144013501276,61.197731542926476,-1.3937884044375153,-2.6175302369149875,-0.8019771294841007,-3.561529426864226,9.414151030325414,1.6599960327148438,0.6854972582000585,2.2995012283325167,-0.5411469415830368,5.14014939824807,0.8791771433747329,3.7198253132902934,-2.751851564914361,83.49062969527391,11.30422629185216,1.4203240849577767,8,-2.1850013732910156,-1.9799995422363281,-0.25999927520751953,-2.7900009155273438,1.8300018310546875,2,0.06515100066247914,-1.6818272456932801,64.73999786376953,2.8182101922975065,65.54000091552734,1.4296452024911857,65.43000030517578,0.06515100066247914
1022,2014-08-28,66.95999908447266,66.97000122070311,65.05999755859375,65.77999877929689,2681200.0,0.021666129830780978,2.1833272934190884,9.833110814419108,82.14675928343877,64.00687417581209,-2.5768430499986152,-3.8730224148090215,-2.13754638492955,-4.8526303303162095,8.618426149195743,1.9100036621093608,1.0266457990328206,3.488999366760254,0.23458802231994014,6.743410711200575,1.861793694540097,5.116205038980411,-3.737590728394707,99.65863019833868,21.424134671492155,1.627205672220159,8,-3.0649986267089915,-3.3999977111816406,-1.6374988555908203,-4.209999084472656,-0.75,3,0.06167857392303455,6.545525480744222,65.54000091552734,-1.6818272456932801,64.73999786376953,2.8182101922975065,65.54000091552734,0.06167857392303455
1023,2014-08-29,68.51999664306639,69.5,67.80999755859375,69.09999847412111,5607400.0,0.02329745489729973,1.4492702344095534,-0.49152684834968896,83.82935130076291,67.00856193114565,-3.811866365690392,-5.218575938312789,-3.65997946763315,-6.313587945308804,8.482527373959915,2.5400009155273438,1.418595229338031,4.742997169494615,0.8286300160185931,8.657364322970636,2.785813592756611,6.7001807462326255,-4.697973428648417,82.05121755934763,-0.1428998699827133,1.9571835767380095,8,-2.4199962615966655,-3.8599967956542827,-3.197496414184556,-5.769996643066392,-3.3199996948242045,4,0.02568596355015429,2.1833272934190884,66.95999908447266,6.545525480744222,65.54000091552734,-1.6818272456932801,64.73999786376953,0.02568596355015429
1024,2014-09-02,69.06999969482422,70.0,68.66000366210939,70.0,4401100.0,0.008026898404897675,1.8817116089813226,1.6034437399699302,83.38429317091523,70.78708571948845,-3.851359242324662,-5.554005270710022,-4.211997595035186,-6.7777515340262795,8.545360794072263,1.480003356933608,1.6136677841163163,4.976000213623053,0.4409752117253305,9.511025215520768,2.7084877126741986,7.243512714571914,-4.2259406590014805,84.39596563699693,0.3085513888185716,2.2675125009488584,9,-2.440000534057617,-4.159999847412109,-3.917499542236328,-6.319999694824219,-2.9099960327148295,1,-0.009265953271697991,1.4492702344095534,68.51999664306639,2.1833272934190884,66.95999908447266,6.545525480744222,65.54000091552734,-0.009265953271697991
1025,2014-09-03,69.25,70.37999725341797,68.75,69.5,4706200.0,0.0026060562613448024,-1.60799560546875,0.2688171160898135,82.82401707247571,73.35799200218463,-3.455729306108168,-5.440359522714225,-4.379712335647781,-6.838698566198254,8.359164628772442,1.6299972534179688,1.7735577614776048,4.7925004959106445,-0.17398393628383246,9.758984928105129,2.309258279813406,7.275742712007883,-3.3747527713418037,82.17668917780591,-1.6530381120350341,2.483242216097242,9,-2.1750011444091797,-4.150001525878906,-4.862499237060547,-6.5,-4.910003662109389,2,-0.04678697276201493,1.8817116089813226,69.06999969482422,1.4492702344095534,68.51999664306639,2.1833272934190884,66.95999908447266,-0.04678697276201493
1026,2014-09-04,69.43000030517578,69.81999969482422,68.80000305175781,69.33999633789061,3780000.0,0.0025992823852099,1.3448124665666956,-0.36001586914068184,81.82830717622292,75.95801254670208,-3.1467498540720698,-5.385323789285309,-4.492856880491601,-6.87902806855061,8.853746114925507,1.0199966430664062,2.017287619454727,4.648000717163086,-0.7318896238631964,10.027891058189368,1.9580555466499447,7.337945887676227,-2.6538030715656333,82.14291348237424,0.25123564903708484,2.6899451705131425,9,-2.220001220703125,-4.3300018310546875,-5.042499542236328,-6.680000305175781,-13.09000015258789,3,-0.044937386329659046,-1.60799560546875,69.25,1.8817116089813226,69.06999969482422,1.4492702344095534,68.51999664306639,-0.044937386329659046
1027,2014-09-05,70.98999786376953,71.0999984741211,69.29000091552734,69.83999633789061,3674700.0,0.022468638221760928,1.6423269049780307,12.77723149953192,84.2663998833499,78.3687410983054,-4.040553717216113,-6.449828329593373,-5.971006239153866,-8.291739640687496,9.370081267160337,1.80999755859375,2.4401747163929173,5.683498382568359,0.023258202655284776,11.343738562481427,2.853378292611822,8.513618472524897,-3.493040626197825,96.65651733309835,14.533719430041955,2.830120089956535,9,-3.4199981689453125,-5.529998779296875,-6.602497100830078,-7.554996490478516,-17.089996337890632,4,-0.05099303037217029,1.3448124665666956,69.43000030517578,-1.60799560546875,69.25,1.8817116089813226,69.06999969482422,-0.05099303037217029
1028,2014-09-08,71.19000244140625,72.18000030517578,70.6500015258789,71.30999755859375,4187100.0,0.0028173627786343136,-1.5500044504914614,-0.10434344171481895,90.20201315723068,80.87743383870526,-3.7298066483638763,-6.170746795765183,-6.062906769351244,-8.361439524200357,9.871155770039545,1.529998779296875,2.7186780358862563,5.37850284576416,-0.495942309326054,11.252948000854381,2.441280268219046,8.315725423309267,-2.9724369565246604,71.87503386630763,-11.573866526683346,2.93722257754511,9,-3.0800018310546875,-5.19000244140625,-6.842502593994141,-7.470001220703125,-14.610000610351562,0,-0.06995368993044271,1.6423269049780307,70.98999786376953,1.3448124665666956,69.43000030517578,-1.60799560546875,69.25,-0.06995368993044271
1029,2014-09-09,70.01999664306639,73.08999633789062,68.79000091552734,71.02999877929688,9013800.0,-0.016434973426259436,-1.4783881060377864,8.417026958291064,80.61590015179297,83.27316459235576,-2.0757732174686794,-4.580303081185377,-4.832270182070559,-7.071080461536624,10.46440371408373,4.299995422363281,3.035096578649785,3.792497253417949,-2.0341956084372157,9.619190115273106,0.8791508224903737,6.705843684345531,2.160003662109389,29.262620154275304,-53.755953682399685,2.91334643092758,9,-1.4549980163574077,-3.56499862670897,-5.6924972534179545,-6.299995422363267,-11.40999603271483,1,-0.06883747394897222,-1.5500044504914614,71.19000244140625,1.6423269049780307,70.98999786376953,1.3448124665666956,69.43000030517578,-0.06883747394897222
1030,2014-09-10,70.62999725341797,71.0,69.58999633789061,70.88999938964844,3174800.0,0.008711805764017866,4.874974171501291,0.25742731317464873,80.01863535888381,83.23507517278587,-1.9695310646001474,-4.797543045655814,-5.411019976224978,-7.560589321411356,10.881579194737682,1.4100036621093892,3.230678348057353,3.9969980239868192,-1.8719568334708754,9.865952881444521,1.0625205952579648,6.931475452715667,2.4599990844726562,42.79065806259304,-37.37304605936562,2.9344774287288504,9,-1.5550003051757812,-4.174999237060547,-6.307497024536133,-6.909996032714844,-9.569995880126946,2,-0.06328746658831652,-1.4783881060377864,70.01999664306639,-1.5500044504914614,71.19000244140625,1.6423269049780307,70.98999786376953,-0.06328746658831652
1031,2014-09-11,71.33999633789062,71.45999908447266,70.15000152587889,70.15000152587889,2211900.0,0.01005237310041518,-1.2016861676550443,-4.576865518354467,82.48883397239305,83.27308347155856,-1.9783214816654606,-5.1144923768467265,-6.112144491793629,-8.174922690658661,11.916475799035686,1.3099975585937642,3.413345063348686,4.290997314453122,-1.6782738726106317,10.260268501516876,1.3063617209212453,7.275632907984999,1.75,59.30228225596114,-19.02671317204257,2.984635593531878,9,-0.8899993896484375,-4.884998321533203,-7.017496109008789,-7.499996185302734,-10.919998168945312,3,-0.0981216759087794,4.874974171501291,70.62999725341797,-1.4783881060377864,70.01999664306639,-1.5500044504914614,71.19000244140625,-0.0981216759087794
1032,2014-09-12,69.98000335693361,71.5,69.91000366210939,71.41999816894531,2335100.0,-0.019063541502239878,-1.0126609784010265,-1.2100849495111132,70.29438147494284,81.76919793535635,-0.1619175937595827,-3.4377233451744615,-4.741166249819841,-6.734663639410634,13.06018506506201,1.5899963378906108,3.7707263398554147,2.61800422668459,-3.272257524133252,8.50826597750244,-0.32712664872433095,5.563135102093511,3.0239930725097537,27.674504842896734,-46.92443381629458,2.9451308754089247,9,0.894996643066392,-3.525005340576186,-6.372503280639663,-6.035003662109389,-8.480003356933608,4,-0.19491286867728153,-1.2016861676550443,71.33999633789062,4.874974171501291,70.62999725341797,-1.4783881060377864,70.01999664306639,-0.19491286867728153
1033,2014-09-15,68.55999755859375,70.58000183105469,68.41999816894531,70.05000305175781,2854800.0,-0.02029159374424583,-1.4406762127259718,1.03472976481248,62.06067800390364,79.39990736124395,1.4129453423222174,-1.7390777718851496,-3.3509501785224103,-5.240237467716376,13.889480751179386,2.160003662109375,3.8697524948702835,0.9644985198974609,-4.712641150619348,6.64163819041427,-1.8740713153609363,3.803068355155858,4.359718960571286,2.997846778172408,-66.75641180555431,2.8385698352584035,9,2.1949996948242188,-2.104999542236328,-5.55999755859375,-4.569997787475586,-3.9199981689453125,0,-0.213827254299213,-1.0126609784010265,69.98000335693361,-1.2016861676550443,71.33999633789062,4.874974171501291,70.62999725341797,-0.213827254299213
1034,2014-09-16,70.26000213623047,70.48999786376953,68.40000152587889,68.40000152587889,2222500.0,0.02479586695118874,-1.247307152760098,-1.248317955124998,70.56631426706716,78.03794038286522,-0.11231695281628618,-3.0413392080027535,-5.047097515008247,-6.878812070784164,14.160621245233596,2.089996337890639,3.876006964602709,2.3130029678344783,-3.089979435923013,7.715985371591977,-0.38848823404427435,5.014494169713231,2.479725648925779,60.00004922192461,-10.986030070154428,2.701491201878748,9,0.4849967956542969,-3.305004119873047,-7.445001602172852,-6.4550018310546875,-6.1300048828125,1,-0.19470537844065217,-1.4406762127259718,68.55999755859375,-1.0126609784010265,69.98000335693361,-1.2016861676550443,71.33999633789062,-0.19470537844065217
1035,2014-09-17,70.7300033569336,71.23999786376953,69.87999725341797,71.1500015258789,1979800.0,0.006689456396426152,3.5334045421021845,-0.22580539307776065,69.8242851164574,76.70416015400238,-0.39146901822742564,-3.0809754159386245,-5.467725312104591,-7.23404944095806,14.942524747972227,1.3600006103515625,3.7309509269083634,2.409503936767578,-2.6511830599951622,7.470190933530311,-0.12083956161379206,4.939847435148948,1.749340852666009,75.1613863847236,5.519230880549287,2.530343498381367,9,0.014995574951171875,-3.775005340576172,-7.915002822875977,-6.9250030517578125,-6.5500030517578125,2,-0.17135589101303106,-1.247307152760098,70.26000213623047,-1.4406762127259718,68.55999755859375,-1.0126609784010265,69.98000335693361,-0.17135589101303106
1036,2014-09-18,73.01000213623047,73.70999908447266,70.81999969482422,71.44000244140625,5016700.0,0.03223524206256623,-1.0569352697298222,-3.73811080835604,71.68457977659835,75.30618014214109,-2.3582336123072167,-4.9193256226838855,-7.694050252283375,-9.371289130724591,16.407191284782403,2.9799957275390625,3.624263843225208,4.249002456665039,-0.835177582973742,9.33318249630382,1.7069124368456556,6.7910924764844225,-4.610000610351577,86.81737721123235,20.105767904834764,2.5420900198193896,9,-1.9550018310546875,-5.745002746582031,-10.282501220703125,-9.205001831054688,-7.4800033569335795,3,-0.16367621439925117,3.5334045421021845,70.7300033569336,-1.247307152760098,70.26000213623047,-1.4406762127259718,68.55999755859375,-0.16367621439925117
1037,2014-09-19,71.98999786376953,73.81999969482422,71.56999969482422,73.81999969482422,4107200.0,-0.013970747056789468,1.4590139330114815,-1.1656064883882535,62.93809218753379,72.27685558995256,-1.3203062268089099,-3.4492464693201157,-6.600169666436273,-8.23248766627735,17.965337410551452,2.25,3.5079713171284936,2.830998229980466,-1.9297666840676868,7.591763144028619,0.45061577295638244,5.211380687004549,-3.4837963867187653,66.23611717177414,1.4043530762986336,2.3803824570240777,9,-0.8799972534179688,-4.6699981689453125,-9.262496948242188,-8.18499755859375,-6.2299957275390625,4,-0.16071676674749646,-1.0569352697298222,73.01000213623047,3.5334045421021845,70.7300033569336,-1.247307152760098,70.26000213623047,-0.16071676674749646
1038,2014-09-22,70.80000305175781,72.55000305175781,70.68000030517578,72.29000091552734,3149000.0,-0.016530002046445502,-1.1618486913188242,0.8142056682592491,56.15659089588572,69.55915456151841,-0.21394970972221472,-1.935553829730111,-5.380518688197242,-6.93547684416145,18.937359910904988,1.8700027465820312,3.387302558855211,1.3725032806396484,-3.0997221619059445,5.844728723185241,-0.8636094406331551,3.608616001912452,-2.0812496459961096,44.28048591658353,-17.32981511174686,2.2361127212727996,9,0.30999755859375,-3.4800033569335938,-8.072502136230469,-6.995002746582031,-3.2300033569335938,0,-0.131355969645356,1.4590139330114815,71.98999786376953,-1.0569352697298222,73.01000213623047,3.5334045421021845,70.7300033569336,-0.131355969645356
1039,2014-09-23,72.0,72.26000213623047,70.01000213623047,70.5,2890500.0,0.016949108707875915,1.227718060476043,-1.0067128527319928,59.12408315681611,67.23753765017756,-1.233234418294046,-2.7687232350216533,-6.534047310287804,-8.03380581827853,19.809044923611086,2.25,3.0892829710221292,2.249500274658203,-1.9663178730559139,6.46531842237232,0.14159120080114462,4.357409348515262,-3.0771967426757953,53.80714296779391,-4.986773552111707,2.1079090738570616,9,-0.8899993896484375,-4.680000305175781,-9.135000228881836,-8.194999694824219,-4.9499969482421875,1,-0.10222223069932723,-1.1618486913188242,70.80000305175781,1.4590139330114815,71.98999786376953,-1.0569352697298222,73.01000213623047,-0.10222223069932723
1040,2014-09-24,72.20999908447266,72.87999725341797,71.37000274658203,72.26000213623047,2368500.0,0.0029166539510090406,1.3410889390946406,-0.033335367838541664,59.20529025034507,64.65047723661668,-1.3360395246711363,-2.519574278955332,-6.675159529287868,-8.160960272281855,21.013814417706893,1.5099945068359375,2.7154956329572286,2.0859992980957003,-1.5435952824313688,5.715593878622769,0.27120200783217285,3.9007965883592277,-3.0913079696484544,57.742739054515155,1.8237310056925864,1.8147972902635334,9,-1.0999984741210938,-3.9499988555908203,-9.344999313354492,-8.404998779296875,-6.799995422363267,2,-0.11189588607531409,1.227718060476043,72.0,-1.1618486913188242,70.80000305175781,1.4590139330114815,71.98999786376953,-0.11189588607531409
1041,2014-09-25,69.80999755859375,72.19000244140625,69.59999847412111,72.16000366210938,2978200.0,-0.033236415403791075,1.1493776196325116,46.99725358559658,46.298621205587175,61.98428165113271,0.9209564530288503,0.22843901214764628,-4.273681118989899,-5.682287388371478,22.33593359085239,2.6100006103515483,2.434438457888888,-0.5275020599365234,-3.456493374535114,2.401489254662067,-1.9919977172358188,0.9369935973627719,-0.5032541005695492,4.976280183105096,-43.89818135761251,1.4644956572992922,9,1.3000030517578125,-1.269998550415039,-6.954998016357422,-6.004997253417969,-1.1499938964843608,3,-0.08064743518566286,1.3410889390946406,72.20999908447266,1.227718060476043,72.0,-1.1618486913188242,70.80000305175781,-0.08064743518566286
1042,2014-09-26,71.08999633789062,71.37000274658203,69.45999908447266,69.45999908447266,1780900.0,0.018335465177785393,-1.3435667245503096,-0.693614051035647,49.70621011042448,60.611562996301686,-0.20677633327093758,-0.7655357827917015,-5.469599280945658,-6.864515326010064,22.98044526702113,1.910003662109375,2.150167701829247,0.545996856689456,-1.9272750297053705,3.0192687430842824,-0.6906390865079572,1.7826327998868692,2.7300033569335938,47.660763921421655,1.6256716440189791,1.2366359431974112,9,0.0200042724609375,-2.2949962615966797,-8.214996337890625,-7.284996032714844,-1.839996337890625,4,-0.07821068849359725,1.1493776196325116,69.80999755859375,1.3410889390946406,72.20999908447266,1.227718060476043,72.0,-0.07821068849359725
1043,2014-09-29,70.27999877929689,70.81999969482422,69.12999725341797,69.88999938964844,1883300.0,-0.01139397384047991,1.29932114015238,0.23926383239643834,50.78031872192507,58.41311904684146,0.9754392313926559,0.19297106259848817,-4.637359504506847,-5.95535495043292,22.426148891411803,1.9599990844726562,1.7230858541149132,-0.3520008087158004,-2.640384709614949,1.9363830921833483,-1.4961927591653819,0.792191141733781,3.452800903320295,30.666707356771212,-16.767496403522955,1.1441919504495772,9,1.1949996948242045,-1.349998474121108,-7.154998779296889,-6.474998474121108,-0.6100006103515767,0,-0.06431412523584057,-1.3435667245503096,71.08999633789062,1.1493776196325116,69.80999755859375,1.3410889390946406,72.20999908447266,-0.06431412523584057
1044,2014-09-30,68.43000030517578,70.27999877929689,67.76999664306639,70.20999908447266,3848200.0,-0.026323257061098282,1.6145880520388691,-4.564106576939464,43.854755032418545,55.52761570417048,2.8368814334313583,2.1002446216039203,-2.7755187971013413,-4.023768458466009,21.67579224425279,2.510002136230497,1.5088085413025567,-2.169999313354495,-4.565732642875943,0.2257340161669532,-3.367865978115219,-0.9721326485937709,5.118687280273434,12.915921394850477,-33.65548107791728,1.197866664760723,9,2.3649978637695312,0.5,-4.960000991821296,-4.625,4.930000305175781,1,-0.012567596178813867,1.29932114015238,70.27999877929689,-1.3435667245503096,71.08999633789062,1.1493776196325116,69.80999755859375,-0.012567596178813867
1045,2014-10-01,66.01000213623047,68.45999908447266,65.69000244140625,68.45999908447266,5089500.0,-0.03536457925110181,1.2612245660581827,1.3764037238328732,36.41000482040958,51.60821848681617,5.0477634518541095,4.495554015845812,-0.37058772555104724,-1.5204170474269318,21.062579348285045,2.7699966430664062,1.4337257656656988,-4.427997589111328,-7.5393860080441755,-1.3166091701784808,-5.983691798577752,-2.8723033796449045,7.191963992675781,4.923072228064903,-38.38403276246574,1.5556942094664272,10,3.7449989318847656,2.9199981689453125,-2.5375022888183594,-2.2050018310546875,7.459999084472656,2,0.015755201967438293,1.6145880520388691,68.43000030517578,1.29932114015238,70.27999877929689,-1.3435667245503096,71.08999633789062,0.015755201967438293
1046,2014-10-02,66.30999755859375,66.48000335693361,63.4900016784668,65.97000122070311,5741300.0,0.004544696449852559,7.7940199708288,-0.1387741883248378,40.10779864151498,49.07151920392519,4.131943626872001,4.163284871871753,-0.627348107635342,-1.779974899868776,20.700462823795768,2.990001678466811,1.0739366547297209,-3.9720020294189453,-7.570865101196446,-0.37313895764144434,-5.771433565307689,-2.172570493530202,6.2910114753125015,35.78674489699593,-9.105435428485904,1.7994315358887503,10,1.8750019073486328,2.345003128051758,-2.8474979400634766,-2.5049972534179688,7.230003356933594,3,-0.013572521936667137,1.2612245660581827,66.01000213623047,1.6145880520388691,68.43000030517578,1.29932114015238,70.27999877929689,-0.013572521936667137
1047,2014-10-03,67.37000274658203,68.33999633789061,66.58999633789061,66.61000061035156,3399500.0,0.01598560137257765,-3.374941588227846,2.2353244771563556,46.72898529023793,48.024007469964324,2.623570164732044,2.9704710031844854,-1.6563774767596442,-2.7624708576589967,19.471048699619097,2.029998779296861,0.7027081577362821,-2.730997085571289,-6.538036797757485,1.0760426266149068,-4.634516941664387,-0.8274772294781911,4.3199055517802805,52.93318032906327,2.6283938918067307,1.9035198560930948,10,0.8149967193603516,1.2849979400634766,-3.9125022888183594,-3.56500244140625,7.019996643066406,4,0.019148001527917513,7.7940199708288,66.30999755859375,1.2612245660581827,66.01000213623047,1.6145880520388691,68.43000030517578,0.019148001527917513
1048,2014-10-06,66.20999908447266,68.16999816894531,65.86000061035156,67.61000061035156,2482900.0,-0.017218400101196796,-1.199999273390469,-1.8421020930582743,38.52689956860406,45.735431515718545,3.4240904476771163,3.940275840235415,-0.4031242702153719,-1.512234906274898,17.887265048987842,2.30999755859375,0.04040161894083383,-3.64200057983399,-7.785690963309534,0.501689803641554,-5.713845771571769,-1.570155388096211,4.659918551900105,40.058889063050316,-8.646925106321568,2.071845191737774,10,1.9750003814697266,2.4450016021728516,-2.4824981689453125,-2.404998779296875,7.629997253417969,0,0.04591452888632164,-3.374941588227846,67.37000274658203,7.7940199708288,66.30999755859375,1.2612245660581827,66.01000213623047,0.04591452888632164
1049,2014-10-07,65.19999694824219,66.26000213623047,64.75,65.27999877929689,2633100.0,-0.01525452575436348,-2.081650447644998,0.05714410275694336,34.79931834549045,43.023656859623586,3.7638865444743033,4.8176650395652985,0.711590723992785,-0.41871393400268175,17.622174891041972,1.5100021362304688,-0.4608727813479021,-4.4110027313232365,-9.045191331272093,0.2231858686256203,-6.728097031297665,-2.093908431348808,4.931929092339971,34.406361413971624,-10.500543629900065,2.3170942999744275,10,2.640005111694336,3.4550037384033203,0.18000316619873047,-0.5399971008300781,8.200004577636719,1,0.06855830413997643,-1.199999273390469,66.20999908447266,-3.374941588227846,67.37000274658203,7.7940199708288,66.30999755859375,0.06855830413997643
1050,2014-10-08,66.16000366210939,66.44000244140625,62.86999893188477,65.05000305175781,5047600.0,0.014724030042965852,3.275457992599014,-13.874690062938777,29.69769603176583,41.17910961808788,2.073486977267251,3.695054609910329,-0.10943411980592543,-1.29835178477056,17.54998262324546,3.5700035095214773,-0.7806516703342226,-3.2274963378906136,-8.080744175569052,1.6257514997878246,-5.654120256729826,-0.8008724190514016,3.3077299422612327,60.14636728369054,19.69233356827258,2.426623918839218,10,0.9599971771240092,2.184995651245103,-0.39000415802003374,-1.2500038146972798,6.419998168945298,2,0.10882703370171809,-2.081650447644998,65.19999694824219,-1.199999273390469,66.20999908447266,-3.374941588227846,67.37000274658203,0.10882703370171809
1051,2014-10-09,64.33999633789061,66.16000366210939,63.9900016784668,65.70999908447266,3645000.0,-0.027509178105761145,-1.09662831069079,-1.2342360299676924,28.353143702426962,38.80654668386594,3.3927614459520754,5.231997973272357,1.7767897700867508,0.5876265815683723,17.284275528942153,2.1700019836425923,-1.3400833245465549,-4.6975036621093835,-9.951006162861702,0.5559988386429353,-7.324254912485543,-2.070752411733224,4.336009105781713,26.873822725982276,-9.892685612585641,2.6267512503761585,10,2.5050029754638814,4.005002975463881,1.7475023269653462,0.760002136230483,9.390007019042983,3,0.1419024775019413,3.275457992599014,66.16000366210939,-2.081650447644998,65.19999694824219,-1.199999273390469,66.20999908447266,0.1419024775019413
1052,2014-10-10,56.34000015258789,58.38999938964844,54.709999084472656,58.06999969482422,18567600.0,-0.12433939447695341,2.105486889185409,1.262770856885084,20.465689005338263,35.43825449313407,10.147563529198493,12.81474316506322,9.784612250935552,8.603752185315358,17.854688363149364,9.629997253417955,-2.1826094500202515,-12.015499687194819,-19.722397840246444,-4.308601534143193,-15.868948763720624,-8.162050610669013,11.63928450966992,12.109964182654293,-22.726802958803304,3.8534490765258114,10,6.154998779296882,7.924999237060547,9.814998626708984,8.759998321533203,18.03000259399414,4,0.3052893275888533,-1.09662831069079,64.33999633789061,3.275457992599014,66.16000366210939,-2.081650447644998,65.19999694824219,0.3052893275888533
1053,2014-10-13,53.9000015258789,57.290000915527344,53.81000137329102,56.709999084472656,7030000.0,-0.04330845971069652,-1.3277605542159514,1.624276475218798,14.81338987942776,32.21143614280176,11.197219538318016,14.862127924023135,12.2026335427907,11.05192304009848,19.462828231416786,3.479999542236321,-2.740928045820098,-13.722498512268068,-23.77819774911871,-3.666799275417425,-18.75034813069339,-8.694648893842746,12.26000213623049,0.7125902215090401,-30.414043444317475,5.0278496184253205,10,7.234998703002937,9.914999008178718,12.614997863769538,11.559997558593757,20.650001525878913,0,0.38014837261055945,2.105486889185409,56.34000015258789,-1.09662831069079,64.33999633789061,3.275457992599014,66.16000366210939,0.38014837261055945
1054,2014-10-14,56.58000183105469,59.43000030517578,54.18999862670898,55.0,8606400.0,0.04972171111885859,-2.2749963641218596,-0.5622787202154681,22.277418109886554,30.641148730521422,7.442146814004317,11.704820175014717,9.520706165406523,8.393686253714748,20.82883857760425,5.529998779296882,-3.4778931780079034,-10.35849819183349,-21.46496281330751,0.7479664296405275,-15.911730502570492,-4.8052658810964815,7.604001464843762,21.931909924826563,-5.587218173735117,5.553232310737007,10,4.494997024536133,7.23499870300293,10.474998474121094,9.419998168945312,16.419998168945312,1,0.3050546827194085,-1.3277605542159514,53.9000015258789,2.105486889185409,56.34000015258789,-1.09662831069079,64.33999633789061,0.3050546827194085
1055,2014-10-15,58.61000061035156,59.18000030517578,54.91999816894531,55.27000045776367,6478400.0,0.035878379526362636,-1.108909479417183,2.113921697393454,29.87060747735319,29.503683045614558,4.751768081058209,9.191519152036818,7.536507785845856,6.379593095106685,21.900300602220753,4.260002136230469,-4.212670354172246,-7.722499275207525,-19.271689945844372,3.8266913954293287,-13.497094610525949,-1.9479039398891018,3.9141623779296992,38.86638338040177,8.144786513545448,5.774595335318427,10,2.464998245239258,5.204999923706055,8.89999771118164,7.844997406005859,15.529998779296875,2,0.2523460290310109,-2.2749963641218596,56.58000183105469,-1.3277605542159514,53.9000015258789,2.105486889185409,56.34000015258789,0.2523460290310109
1056,2014-10-16,61.06000137329102,62.02999877929688,57.0,57.18999862670898,6535000.0,0.041801752899261135,-1.3670582490808858,1.1586834041260445,32.70094559459193,27.945011968320554,1.652518999303112,6.113809514901895,5.13077257584856,3.9479307032322524,21.57718652920234,5.029998779296882,-4.6672414254367425,-4.6749984741210895,-16.003984611592877,6.653987663350691,-10.339491542856983,0.9894945946148042,-7.25,88.19954121521813,57.15776812380214,5.664493068735891,10,-0.07000160217285867,2.7549991607665945,6.704996109008782,5.394996643066399,13.789997100830071,3,0.1886668882847875,-1.108909479417183,58.61000061035156,-2.2749963641218596,56.58000183105469,-1.3277605542159514,53.9000015258789,0.1886668882847875
1057,2014-10-17,60.41999816894531,63.97000122070313,60.31999969482422,63.0099983215332,5110000.0,-0.010481545855740237,-1.6164912678891081,-0.6692502104489092,32.89383155036259,27.319115521849277,1.3443619533398987,6.158314021611886,5.887177583005538,4.6123171308662165,20.944441636724147,3.6500015258789134,-4.80655729029484,-4.736501693725586,-15.901052273220174,6.428048885769002,-10.318776983472873,0.8457735960217079,-6.445596847534169,65.05902455636303,32.566550436981785,5.582275289747293,10,-0.2949962615966797,3.3950023651123047,8.032499313354492,6.034999847412109,15.760002136230469,4,0.22029138681486038,-1.3670582490808858,61.06000137329102,-1.108909479417183,58.61000061035156,-2.2749963641218596,56.58000183105469,0.22029138681486038
1058,2014-10-20,61.5,61.93000030517578,59.70000076293945,60.1500015258789,2785300.0,0.01787490671606462,1.0180999692752764,-0.5212349013849292,37.64706634332201,27.635531966052785,-0.5297199881776748,4.5807110561260345,4.919506845046499,3.559713493058865,20.918761945788688,2.229999542236328,-5.0805373477294395,-3.191499710083008,-14.138938833479912,7.7559394133138895,-8.665219271781453,2.2822198516154444,-7.125774682617177,74.74437049515768,38.13250535270575,5.4737195616984495,10,-1.3749980926513672,2.315000534057617,7.164999008178711,4.954998016357422,14.650001525878906,0,0.20926833734279726,-1.6164912678891081,60.41999816894531,-1.3670582490808858,61.06000137329102,-1.108909479417183,58.61000061035156,0.20926833734279726
1059,2014-10-21,64.63999938964844,65.08999633789061,62.81000137329102,63.34000015258789,5714000.0,0.05105690064469015,1.072729164318605,0.9629634862416379,47.61904446207634,29.62679290275395,-4.199087678079557,0.9075793160388059,1.9109764879937359,0.46453169625776525,20.93977422869242,3.589996337890611,-5.556353995175627,0.3164997100830078,-10.077329494719294,10.710328914885302,-4.880414892318143,5.513414312484159,-9.881943036132803,95.5752504497369,52.68483316008991,5.196914602401147,10,-4.654996871948228,-0.8249988555908203,3.964998245239258,1.8149986267089844,13.209999084472656,1,0.153310701665885,1.0180999692752764,61.5,-1.6164912678891081,60.41999816894531,-1.3670582490808858,61.06000137329102,0.153310701665885
1060,2014-10-22,64.12999725341797,65.87000274658203,63.91999816894531,65.38999938964844,4533400.0,-0.007889884607767184,-1.3214335993024555,-0.9692329813050381,46.23878824895288,31.61408674125683,-4.478261436981448,0.8234282395854109,2.522796908630113,1.012050591503197,20.604498606133177,1.9500045776367188,-5.824349503359699,0.2104976654052706,-9.498171874906973,9.919167205717514,-4.643837104750844,5.064832435561392,-8.752024500839838,80.38325868800258,35.08260287912633,4.85433477015612,10,-4.289995193481445,-0.31499671936035156,4.720001220703125,2.325000762939453,13.680000305175781,2,0.13831285087275247,1.072729164318605,64.63999938964844,1.0180999692752764,61.5,-1.6164912678891081,60.41999816894531,0.13831285087275247
1061,2014-10-23,64.18000030517578,66.0,61.6500015258789,65.98999786376953,10049500.0,0.0007797139232708084,3.7540919361966543,1.4365035634056107,44.2974621169656,34.262061531437645,-5.08845171205283,0.3478480164641269,2.5611734930174066,0.9956055147762584,21.507534299494168,4.349998474121101,-5.956165677902931,0.5420005798339815,-8.765741596301865,9.849742755969828,-4.111870508233935,5.195871667901905,-7.962665153077339,71.1111124566835,25.669834046286866,4.653871088067922,10,-4.274999618530273,-0.36499977111816406,4.6699981689453125,2.2749977111816406,11.699996948242188,3,0.15518851725012284,-1.3214335993024555,64.12999725341797,1.072729164318605,64.63999938964844,1.0180999692752764,61.5,0.15518851725012284
1062,2014-10-24,65.52999877929689,65.90000152587889,64.13999938964844,64.51000213623047,3888200.0,0.02103456634001044,1.0000000000000162,-0.5635348170628978,48.79261390575431,38.03753086769615,-5.585089677433814,-1.5178709209448726,1.2944973825371164,-0.3096103855253318,22.53671158886511,1.7600021362304545,-6.075458909437273,2.169998931884777,-6.511663948448998,10.851661812218559,-2.1708325082821176,6.5108303720516645,-8.334397142408292,92.5396622599846,44.50008677711756,4.34083144016689,10,-5.434999465942397,-1.714998245239272,3.63000106811522,1.2350006103515483,9.830001831054673,4,0.1422249331365577,3.7540919361966543,64.18000030517578,-1.3214335993024555,64.12999725341797,1.072729164318605,64.63999938964844,0.1422249331365577
1063,2014-10-27,65.76000213623047,65.94999694824219,63.77000045776367,65.37000274658203,2694200.0,0.0035098941128965944,4.662409337719472,0.38235360116086325,51.02265298763861,41.23144585411305,-4.420716980690841,-2.2175589425849864,1.1467265874292139,-0.5074095270191492,23.84207096627468,2.1799964904785156,-6.026711002300068,2.626002120971677,-5.515711671632914,10.76771591357626,-1.4448547753306116,6.696859017273965,-7.6839606630307316,94.48280579413256,42.871436208121146,4.070856896302292,10,-5.3000030517578125,-2.4150028228759766,3.454998016357422,1.05999755859375,11.089996337890625,0,0.15845495484259442,1.0000000000000162,65.52999877929689,3.7540919361966543,64.18000030517578,-1.3214335993024555,64.12999725341797,0.15845495484259442
1064,2014-10-28,67.56999969482422,67.65000152587889,65.41999816894531,65.41999816894531,3246700.0,0.027524292880102053,-1.074420255140953,5.512833052936343,52.49733525324821,43.74552671810138,-5.037598222562927,-4.316603580385596,-0.5370335992768958,-2.270838086903339,24.91987864670118,2.2300033569335795,-4.875366843001778,4.478999710083009,-3.55329216403139,12.511291584197409,0.4628537730258131,8.495145647140212,-8.701562368944458,98.66663614908879,46.146483866758516,4.016145937057201,10,-5.244998931884773,-4.225000381469727,1.6450004577636719,-0.75,8.569999694824219,1,0.12697945641269404,4.662409337719472,65.76000213623047,1.0000000000000162,65.52999877929689,3.7540919361966543,64.18000030517578,0.12697945641269404
1065,2014-10-29,67.05000305175781,67.91999816894531,65.54000091552734,67.29000091552734,2767800.0,-0.007695673307901996,2.1733458116954125,-0.11162683415837192,55.031575720677495,46.226707843222,-3.5698969971208925,-3.9154446533881426,0.10479365211708114,-1.7151263472114522,25.083704638439986,2.3799972534179688,-3.217150829179431,3.907003021240236,-4.2177892798603835,12.031795322340848,-0.15539312931007032,7.969399171790542,-7.127778021878157,86.12447236076957,29.106082010009374,4.062396150550307,10,-3.2400035858154297,-3.7050037384033203,2.164997100830078,-0.23000335693359375,10.180000305175781,2,0.16107374990015222,-1.074420255140953,67.56999969482422,4.662409337719472,65.76000213623047,1.0000000000000162,65.52999877929689,0.16107374990015222
1066,2014-10-30,65.41000366210939,66.87999725341797,63.52000045776367,66.44999694824219,5669700.0,-0.02445934847135589,2.5368500939623186,4.333343929808886,72.04667467684959,50.577023746165004,-1.3946179582271725,-2.4731261157977116,1.8197749955646998,-0.059762806955134806,24.645019239518795,3.5300025939941406,-1.8343275497917375,2.3120033264160327,-5.748649903848644,10.37265655668071,-1.7183232887163058,6.342329941548371,-4.368090392760543,42.95464062498678,-18.92874431495808,4.030326615132338,10,-1.6000041961670064,-2.4100017547607564,4.27499675750731,1.4099960327148295,10.699996948242173,3,0.18957335579033785,2.1733458116954125,67.05000305175781,-1.074420255140953,67.56999969482422,4.662409337719472,65.76000213623047,0.18957335579033785
1067,2014-10-31,68.66000366210939,69.59999847412111,67.19999694824219,67.80000305175781,5256600.0,0.04968658948237681,-1.3300840709603485,-0.8269290021568101,84.51823845956211,55.784931759080564,-3.7468778035195385,-5.925321580693307,-1.3104514136728085,-3.2638477184329275,24.85922255385799,4.189994812011719,-0.7019287493552611,5.497503280639663,-2.726080150784341,13.72108671206366,1.3857115649276608,9.609294996351665,-6.655158506817038,84.53955396888641,14.302208085932946,4.111791715711999,10,-3.035003662109389,-6.070001602172866,1.1649961471557475,-1.8400039672851705,8.119995117187486,4,0.10515574142465423,2.5368500939623186,65.41000366210939,2.1733458116954125,67.05000305175781,-1.074420255140953,67.56999969482422,0.10515574142465423
1068,2014-11-03,69.25,69.94000244140625,68.31999969482422,68.43000030517578,3818500.0,0.00859301349289332,-2.1153871547518617,0.9534873405368803,82.84084387664984,59.69846502736651,-3.488812565911104,-6.6150482226861484,-1.8164820185573944,-3.7815183515695736,24.78087969406284,1.6200027465820312,0.2708208186344905,5.935499572753905,-2.630505626957458,14.501504772465267,1.65249697289822,10.218502172609583,-6.029930313695047,89.2523017412721,12.371565588653269,4.2830025998556795,11,-3.454998016357422,-6.934999465942383,0.7025003433227539,-2.4300003051757812,5.900001525878906,0,0.08823105574514889,-1.3300840709603485,68.66000366210939,2.5368500939623186,65.41000366210939,2.1733458116954125,67.05000305175781,0.08823105574514889
1069,2014-11-04,69.66999816894531,69.80999755859375,68.23999786376953,68.58000183105469,3271500.0,0.006064955508235492,1.2919785262407555,1.3292643214023205,81.27827309866043,63.59174112177847,-3.4869621347004056,-7.044152041769166,-2.1494490385538967,-4.126333632341897,24.318384430705475,1.5699996948242188,1.371056185146088,6.131997680664064,-2.8636307664784795,15.1276261278066,1.6341834570928029,10.629811904235332,-5.240340586722127,95.79432727359155,13.522366869561992,4.497814223571268,11,-3.8749961853027344,-7.624998092651353,0.532501220703125,-2.8499984741210938,5.279998779296875,1,0.10305727707591927,-2.1153871547518617,69.25,-1.3300840709603485,68.66000366210939,2.5368500939623186,65.41000366210939,0.10305727707591927
1070,2014-11-05,73.36000061035156,73.58999633789062,70.5,70.5,8166200.0,0.05296400945006807,-1.1608361387802575,2.62386258644343,82.50527998806396,67.83705421856718,-6.4033851388803384,-10.716534029048105,-5.681957351229926,-7.722764811446012,23.56222032437193,3.9199981689453125,2.3858457438396954,9.462000274658202,-0.4998333227547249,19.42383387207113,4.481083475951735,14.442917073364669,-7.93848095347542,97.71602957660632,15.52491628552174,4.980916798706463,11,-4.805002212524414,-9.660001754760742,-3.4975013732910156,-6.540000915527344,0.029998779296875,2,0.0378952938408863,1.2919785262407555,69.66999816894531,-2.1153871547518617,69.25,-1.3300840709603485,68.66000366210939,0.0378952938408863
1071,2014-11-06,73.47000122070312,74.94000244140625,73.1500015258789,73.1500015258789,4718000.0,0.0014994630512044083,-10.187516391292945,0.11188798130531977,85.48124927916953,71.91356926005774,-5.651312139216685,-10.653686980982691,-5.6557288636503245,-7.749899269202118,22.88541221226214,1.7900009155273438,2.893653513710859,9.115500640869143,-1.7292516867557595,19.960252968494054,3.693124477056685,14.537876804681595,-6.4147862276240915,81.00774964563755,-3.21205370077665,5.422376163812454,11,-4.239999771118164,-9.094999313354492,-4.127500534057617,-6.650001525878906,-1.3400039672851562,3,0.05117737952576662,-1.1608361387802575,73.36000061035156,1.2919785262407555,69.66999816894531,-2.1153871547518617,69.25,0.05117737952576662
1072,2014-11-07,73.54000091552734,74.19999694824219,71.79000091552734,73.51000213623047,3643300.0,0.000952765668452038,2.570388706158941,0.09374627470614882,84.6375224920118,75.64855476054365,-4.990398162170521,-9.875350553474028,-5.631655098014619,-7.729716959503321,20.04727774230524,2.4099960327148438,3.5482495916671155,8.325500297546384,-2.571049614983238,19.222050210076006,2.877225341281573,13.773775253811195,-4.907828432782864,79.10446911406848,-6.053091538693238,5.448274956264813,11,-4.309999465942383,-9.164999008178711,-5.120000839233398,-6.720001220703125,-0.8499984741210938,4,0.03494696305179934,-10.187516391292945,73.47000122070312,-1.1608361387802575,73.36000061035156,1.2919785262407555,69.66999816894531,0.03494696305179934
1073,2014-11-10,74.38999938964844,74.73999786376953,73.69999694824219,73.91999816894531,2221300.0,0.011558314706814565,-1.2857070995003186,15.66734486266531,82.30617086207636,78.96064760596902,-5.014860396037932,-9.603983743941512,-6.426054542385344,-8.51672717690198,16.977254050391032,1.1999969482421875,4.350713674802023,8.150998878479001,-2.1002674090327957,18.402265165990805,3.0253657347230956,13.2766320222349,-4.496260915171604,91.79100483612186,7.622755518647523,5.125633143755901,11,-5.159997940063477,-10.014997482299805,-5.969999313354492,-7.569999694824219,1.0400009155273438,0,0.03212796624892844,2.570388706158941,73.54000091552734,-10.187516391292945,73.47000122070312,-1.1608361387802575,73.36000061035156,0.03212796624892844
1074,2014-11-11,73.83999633789062,74.66999816894531,73.12999725341797,73.83000183105469,2388300.0,-0.007393507948251776,-1.184392788347077,0.021264852931627817,82.08856856295569,81.96698014399992,-3.89111888035238,-8.110431205133821,-5.843428167827739,-7.929447078852689,14.649830452607777,1.5400009155273438,4.950080567384049,6.7379961013793945,-2.981801372139685,16.457793574898474,1.8780973646198476,11.597894838138934,-2.937005070027908,75.22510138153825,-9.0327138419334,4.859898736759542,11,-4.609994888305664,-9.464994430541992,-5.41999626159668,-7.019996643066406,3.9800033569335938,1,0.017741132894884215,-1.2857070995003186,74.38999938964844,2.570388706158941,73.54000091552734,-10.187516391292945,73.47000122070312,0.017741132894884215
1075,2014-11-12,73.4000015258789,73.73999786376953,72.22000122070312,73.43000030517578,2141100.0,-0.005958759938154756,3.6769566646321423,-3.001526717557252,79.70363320676663,82.81775331399069,-2.7442370467828283,-6.857164886530981,-5.381053024564665,-7.448287730501093,12.086345926577112,1.6199951171875,5.5032071180248465,5.558501243591309,-3.679489596705622,14.796492083888232,0.9395058234428433,10.177496663739774,-1.6896080233074855,51.11110572882481,-33.371727046166484,4.618995420148462,11,-2.3300018310546875,-9.024999618530273,-5.152500152587891,-6.5800018310546875,3.089996337890625,2,0.021117103407917392,-1.184392788347077,73.83999633789062,-1.2857070995003186,74.38999938964844,2.570388706158941,73.54000091552734,0.021117103407917392
1076,2014-11-13,72.58000183105469,74.80000305175781,72.0199966430664,73.5,2252200.0,-0.011171657735389973,-1.7254850629048424,30.667853509664294,73.51570261730649,81.59524933151785,-0.8942558042494966,-5.407088656138058,-4.553542868273098,-6.565607144090507,10.6926548996219,2.7800064086914062,5.8969287101153895,4.162501525878909,-4.725058130692474,13.0500611824503,-0.28127830240678975,8.6062813541646,2.3600006103515625,26.24585896529262,-54.8542291548895,4.443779828285694,11,-0.9900016784667969,-8.204999923706055,-4.847501754760742,-5.760002136230469,4.709999084472656,3,0.011160065281882847,3.6769566646321423,73.4000015258789,-1.184392788347077,73.83999633789062,-1.2857070995003186,74.38999938964844,0.011160065281882847
1077,2014-11-14,73.7300033569336,73.8499984741211,71.12999725341797,72.4800033569336,2036900.0,0.015844605908880816,2.6510322792069476,-1.3586983563597763,75.04716225638433,80.7292847070439,-1.3962803666847492,-5.806513857479899,-5.732807043242175,-7.647839617896196,9.832469902129397,2.720001220703125,6.321420945338659,4.647002792358393,-3.695674304593254,12.98967988931004,0.47566424388256223,8.818341340834223,1.1515989685058656,70.84474102716018,-8.208814305829463,4.171338548475823,11,-2.140003204345703,-9.355001449584961,-6.135004043579102,-6.910003662109375,2.5399932861328125,4,-0.021700882010948108,-1.7254850629048424,72.58000183105469,3.6769566646321423,73.4000015258789,-1.184392788347077,73.83999633789062,-0.021700882010948108
1078,2014-11-17,74.37000274658203,74.94999694824219,73.79000091552734,73.80999755859375,3291000.0,0.008680311413389541,-2.8666632758160295,0.448004150390625,73.0665113871636,79.81686673909981,-1.3786052122661374,-5.72648799526246,-6.401683297383613,-8.204643013840212,8.89433583464816,1.2199935913085938,6.54465758902856,4.6435020446777315,-3.207342849973003,12.494346939328466,0.7180795973523715,8.568924492003092,-3.2400054931640625,84.81690450274118,7.903709615526765,3.9254224473253667,11,-1.6450042724609375,-9.99000358581543,-10.99000358581543,-10.105003356933594,2.3799972534179688,0,-0.02258975720224765,2.6510322792069476,73.7300033569336,-1.7254850629048424,72.58000183105469,3.6769566646321423,73.4000015258789,-0.02258975720224765
1079,2014-11-18,74.55000305175781,75.31999969482422,73.81999969482422,73.87000274658203,3158700.0,0.002420334792633261,-2.8461222453710495,1.2142750098772497,76.04167770456857,79.09868870760032,-0.8868405063275162,-5.403003652250703,-6.571345671558234,-8.31743926058246,9.018089941319662,1.5,6.21448680557819,4.32800216674805,-3.4214040189869337,12.077408352483033,0.453299073880558,8.202705259615541,-3.4200057983398438,81.62300252006585,5.6322832388491975,3.8747030928674913,11,-1.3250045776367188,-9.795003890991211,-12.075002670288086,-10.735002517700195,2.0699996948242188,1,0.01180412095767469,-2.8666632758160295,74.37000274658203,2.6510322792069476,73.7300033569336,-1.7254850629048424,72.58000183105469,0.01180412095767469
1080,2014-11-19,73.0,75.06999969482422,72.87999725341797,74.37999725341797,2785700.0,-0.020791455242217705,-1.7037021338720995,-2.0294068148414097,76.51990787144652,78.10298410674221,0.6780280748910172,-3.3248785658097404,-5.04846786548751,-6.727244608415546,9.265743293692143,2.19000244140625,5.948181333274604,2.334498977661127,-4.948127507756439,9.617125463078686,-1.3068142650476489,5.975812220369903,-1.7024026489257835,44.630111145100436,-34.071351889401406,3.641313242708781,11,0.22499847412109375,-7.880001068115234,-10.555000305175781,-9.184999465942383,3.279998779296875,2,0.06602739307978389,-2.8461222453710495,74.55000305175781,-2.8666632758160295,74.37000274658203,2.6510322792069476,73.7300033569336,0.06602739307978389
1081,2014-11-20,74.13999938964844,74.91999816894531,71.80000305175781,72.70999908447266,2362200.0,0.015616429995183978,1.0869547466860592,-1.0362341675927,72.45900450134387,76.74981544111245,-0.3988843864278948,-3.879336524616008,-6.225793766585639,-7.835503477504375,8.789408351146264,3.1199951171875,5.795624635913242,2.9764984130859347,-3.782112792168064,9.735109618339933,-0.40280718954106476,6.355804015712934,-2.6815059448242238,71.83771795656165,-5.872237424802819,3.379305602627002,11,-0.9150009155273438,-7.979999542236328,-11.694999694824219,-10.32499885559082,1.44000244140625,3,0.03169676953692013,-1.7037021338720995,73.0,-2.8461222453710495,74.55000305175781,-2.8666632758160295,74.37000274658203,0.03169676953692013
1082,2014-11-21,74.8499984741211,75.83999633789062,73.80999755859375,75.47000122070312,3015500.0,0.009576464665735918,1.9853077298507211,-0.43356826172552326,72.72726709755408,75.68549280060998,-1.0096991932023371,-4.063649551955962,-6.921795356505839,-8.50052921481904,8.396006942744016,2.029998779296875,5.3105475238833435,3.2204975128173885,-3.178272399238665,9.619267424873442,0.021112556789361747,6.419882468845415,-3.2370447792968804,75.49506165845183,-0.7236818599873658,3.1993849560280276,11,-1.3650016784667969,-7.079999923706055,-12.447498321533203,-11.034997940063477,1.5500030517578125,4,0.03259856367598801,1.0869547466860592,74.13999938964844,-1.7037021338720995,73.0,-2.8461222453710495,74.55000305175781,0.03259856367598801
1083,2014-11-24,76.18000030517578,76.69999694824219,74.56999969482422,74.87000274658203,3983100.0,0.017768895900706294,-1.2303593397989998,-2.11288992801329,74.60317643388466,74.85378256404653,-2.3010692132840944,-4.820115214004431,-8.176278322627724,-9.789502291786803,7.981956034354735,2.1299972534179688,4.789314770061978,4.02949943542481,-2.045686116332135,10.104684987181756,0.9919066595463306,7.06709221130329,-4.379997253417969,89.38781039218252,14.998957567939598,3.0375927758784735,11,-2.265003204345703,-7.980001449584961,-14.209999084472656,-12.364999771118164,0.6299972534179688,0,0.0011813643676832353,1.9853077298507211,74.8499984741211,1.0869547466860592,74.13999938964844,-1.7037021338720995,73.0,0.0011813643676832353
1084,2014-11-25,76.1500015258789,77.80000305175781,76.0,77.19000244140625,8096400.0,-0.0003937881225610784,-1.6865637650381184,-0.7938953082048176,64.57680775599331,73.17302418062727,-2.133273370477724,-4.336711720248417,-8.124356844875635,-9.711047499629004,8.250810789974194,1.8000030517578125,4.312767869611108,3.570500564575198,-2.352631972273855,9.493633101424251,0.6089342961506787,6.532066832999718,-3.9579989624023426,72.4999745686849,1.0179886785217604,2.961566268424523,11,-1.6850013732910156,-6.424999237060547,-14.180000305175781,-12.335000991821289,-0.15000152587890625,1,0.007879165621778705,-1.2303593397989998,76.18000030517578,1.9853077298507211,74.8499984741211,1.0869547466860592,74.13999938964844,0.007879165621778705
1085,2014-11-26,77.8499984741211,78.0,75.66999816894531,75.9800033569336,3002400.0,0.02232431929321055,1.147468937438912,-1.798070645196787,69.62365058454446,72.74057395476483,-3.504155135705801,-5.46637865524481,-9.797376845314602,-11.332411748550228,8.576485529026847,2.3300018310546875,3.9458567668733338,4.730497741699224,-1.0372423489468048,10.498237832345254,1.8466276963762027,7.614367787022246,-5.097195861816402,97.5806193594751,26.175695855380454,2.8838700453230177,11,-3.2849998474121094,-8.02499771118164,-15.94999694824218,-14.034997940063477,-5.470001220703125,2,-0.015799560072540464,-1.6865637650381184,76.1500015258789,-1.2303593397989998,76.18000030517578,1.9853077298507211,74.8499984741211,-0.015799560072540464
1086,2014-11-28,77.80999755859375,78.33999633789062,77.01000213623047,77.8499984741211,1225800.0,-0.0005138203765108207,1.6078403506541106,-0.021390919772831123,69.18237959023355,72.08893143630362,-2.955012419382868,-4.6902408660455706,-9.803810010645833,-11.224708808951618,8.377602904912976,1.3299942016601562,3.6170167832938205,4.070497131347651,-0.8046567457475788,8.94565100844288,1.6329201928000288,6.508074069895272,-4.427531259765615,88.30024454489724,17.131101006419584,2.437576938547615,11,-2.7399978637695312,-7.814998626708984,-15.98249626159668,-13.994997024536133,-3.4799957275390625,4,-0.01966326728316281,1.147468937438912,77.8499984741211,-1.6865637650381184,76.1500015258789,-1.2303593397989998,76.18000030517578,-0.01966326728316281
1087,2014-12-01,75.87999725341797,77.98999786376953,75.20999908447266,77.62999725341797,3352500.0,-0.0248040144677093,1.251010044849698,43.748998664886514,56.101547811188404,70.2039354834175,-0.7688119081351488,-2.310039869420308,-7.910745111399507,-9.222213564850648,8.7974826900602,2.779998779296875,3.30345822499676,1.7794971466064453,-2.5507603927951124,6.109754686008003,-0.3856316230943264,3.944625916307217,-1.8034767491210886,34.747976792049236,-32.4158747033266,2.1651287697007784,12,-0.80999755859375,-4.94999885559082,-14.019996643066406,-12.064996719360352,1.9599990844726562,0,-0.00395355078046955,1.6078403506541106,77.80999755859375,1.147468937438912,77.8499984741211,-1.6865637650381184,76.1500015258789,-0.00395355078046955
1088,2014-12-02,75.36000061035156,75.70999908447266,74.13999938964844,75.08999633789062,3598100.0,-0.006852881680131873,2.2371086990718894,-0.15428815569196427,56.239758565221976,68.00372224571231,-0.10461750452489582,-1.3795578947637495,-7.396124849886974,-8.647817198158364,9.218831141872839,1.7399978637695312,3.1782894999415134,0.9540004730224609,-2.7526153492933076,4.6606162953382295,-0.8993074381354234,2.8073083841803452,2.9799957275390625,29.047669218277132,-35.56407071240663,1.8533079111578867,12,-0.29000091552734375,-4.430002212524414,-13.405000686645508,-11.545000076293945,4.959999084472656,1,0.013800436665395877,1.251010044849698,75.87999725341797,1.6078403506541106,77.80999755859375,1.147468937438912,77.8499984741211,0.013800436665395877
1089,2014-12-03,76.8499984741211,77.25,75.77999877929688,76.16999816894531,3673400.0,0.01977173370092644,-1.013701565071983,2.5184797965526986,63.03854142999004,66.50579264110604,-1.3790755520526972,-2.4285826374810995,-8.91298144613097,-10.07308110113614,9.815050981852833,1.8899993896484375,2.954259465664734,2.084998321533206,-1.0345848849135848,5.204581527979997,0.5252067183098177,3.6447899247565942,1.4059979248046943,64.52383460913856,-1.7214685185004441,1.5597916032233923,12,-1.779998779296875,-5.920000076293945,-14.94749927520752,-13.034997940063477,3.5,2,-0.0005205063932540721,2.2371086990718894,75.36000061035156,1.251010044849698,75.87999725341797,1.6078403506541106,77.80999755859375,-0.0005205063932540721
1090,2014-12-04,76.13999938964844,77.19999694824219,75.33999633789062,77.11000061035156,3259100.0,-0.009238765108261493,2.2348008385744236,-1.426471743203671,63.5670689157882,65.51779979826651,-0.19760740040288738,-1.5806764400647637,-8.24541504832284,-9.292398914683133,9.451003128193662,1.8600006103515625,2.7399882766643486,1.235999298095706,-1.8676904107517203,4.339689006943132,-0.31584555632800004,2.787844152519412,2.0336770690918087,47.61908221950147,-22.70744224673613,1.551844854423713,12,-0.06500244140625,-5.210000991821289,-13.304999351501465,-12.32499885559082,3.0999984741210938,3,-0.0018387101493393398,-1.013701565071983,76.8499984741211,2.2371086990718894,75.36000061035156,1.251010044849698,75.87999725341797,-0.0018387101493393398
1091,2014-12-05,77.2300033569336,77.5999984741211,76.0199966430664,76.5,2495000.0,0.01431578639378528,1.1496717270014272,-0.7525798332546799,63.39969622619465,64.48140303478212,-0.8975906729380938,-2.502870846302187,-9.288689571189437,-10.324942096558189,8.774442190765912,1.5800018310546875,2.4957708383505235,2.138003158569333,-1.0542006410705227,5.330206958209189,0.5419012587494052,3.734105058389261,0.8629995604248109,80.2598751156795,9.585857249856133,1.5961018998199294,12,-0.9900054931640625,-6.300004959106445,-13.652503967285156,-13.415002822875977,2.839996337890625,4,-0.06279950657389421,2.2348008385744236,76.13999938964844,-1.013701565071983,76.8499984741211,2.2371086990718894,75.36000061035156,-0.06279950657389421
1092,2014-12-08,76.11000061035156,77.87999725341797,75.44000244140625,77.0,2399700.0,-0.014502171408768638,-1.1883403469157343,-1.2191716396852106,56.42539788078649,62.46164986221567,0.469290236975084,-1.244251573343476,-8.175272949696335,-9.119876984703595,8.438057577259295,2.4399948120117188,2.3428637458420383,0.8895004272460909,-2.246056683023724,4.025057537515906,-0.6782781278888166,2.4572789823809984,1.903942236452636,52.67385951706313,-15.541511252127073,1.5677785551349053,12,0.12999725341796875,-3.3400039672851562,-12.704999923706055,-12.295000076293945,0.5,0,-0.0233871865066676,1.1496717270014272,77.2300033569336,2.2348008385744236,76.13999938964844,-1.013701565071983,76.8499984741211,-0.0233871865066676
1093,2014-12-09,76.77999877929688,77.05999755859375,74.51000213623047,75.16000366210938,2595500.0,0.008803024091083689,1.3394532015566818,-1.8202204810808031,57.94724134555777,61.72503137216728,-0.11918086125263017,-1.819292459348958,-8.818094960717943,-9.726878026503002,7.888046230864024,2.5499954223632812,2.264636981988005,1.4399986267089844,-1.744085536762796,4.624082790180765,-0.15204345502689876,3.0320407084448675,1.1564651983642023,67.35904842974608,0.8049677099544112,1.5920420817358893,12,-0.5400009155273438,-3.490001678466797,-12.672497749328613,-12.964998245239258,1.1300048828125,1,0.013805646984193176,-1.1883403469157343,76.11000061035156,1.1496717270014272,77.2300033569336,2.2348008385744236,76.13999938964844,0.013805646984193176
1094,2014-12-10,75.1500015258789,77.30000305175781,74.98999786376953,76.61000061035156,2553200.0,-0.021229451410951117,-1.5955021023621034,-0.9012367191620827,57.61871933168417,60.39115012184947,1.513175548793427,-0.09077491816984207,-7.119661841524874,-8.037453252857503,7.472154078826537,2.3100051879882812,2.093404411530358,-0.25549888610839844,-3.3626263178033327,2.851628545586536,-1.8090626019558584,1.2980648297390616,2.7299957275390625,18.99110732785163,-48.25687126211742,1.5535637158474664,12,1.089996337890625,-1.8600044250488281,-11.095000267028809,-11.335000991821289,3.6299972534179688,2,0.0687957160874435,1.3394532015566818,76.77999877929688,-1.1883403469157343,76.11000061035156,1.1496717270014272,77.2300033569336,0.0687957160874435
1095,2014-12-11,74.94999694824219,76.87999725341797,74.70999908447266,76.12000274658203,2200300.0,-0.0026614048380004807,-1.630298378408371,0.8013743369999738,53.07516200155484,58.60145927866295,1.406458513580219,0.24380538300273713,-6.774118759447404,-7.7781018569619675,7.391621125492448,2.1699981689453125,1.7545247114943123,-0.5330032348632869,-3.5038431833447135,2.4378367136181396,-2.018423209104,0.9524167393774263,2.855200347900393,13.056244792987288,-51.39654080755429,1.4854199742407113,12,1.1150016784667969,-0.529998779296875,-11.029995918273919,-11.13499641418457,4.350006103515625,3,0.07204805531357072,-1.5955021023621034,75.1500015258789,1.3394532015566818,76.77999877929688,-1.1883403469157343,76.11000061035156,0.07204805531357072
1096,2014-12-12,73.38999938964844,74.94999694824219,72.73999786376953,73.75,2349400.0,-0.02081384419096144,-1.6626436253332109,0.307691304489583,44.79315465744174,57.34497115046888,2.540729189642448,1.9685246135929617,-5.093380544409769,-6.139922479492185,7.267004969489703,2.2099990844726562,1.5972699232037968,-2.133500671386713,-4.956094684915769,0.6890933421423426,-3.544797678151241,-0.7222036646221852,4.341893948364259,12.645945584895578,-48.32767851585652,1.4112970067645312,12,1.9199981689453125,1.3449974060058594,-7.262500762939453,-9.57499885559082,5.6699981689453125,4,0.07971111217840154,-1.630298378408371,74.94999694824219,-1.5955021023621034,75.1500015258789,1.3394532015566818,76.77999877929688,0.07971111217840154
1097,2014-12-15,72.12999725341797,74.5,71.43000030517578,74.26000213623047,3617900.0,-0.017168580824490243,1.3524896374723032,5.916670198787776,35.48385685393234,55.03875984921447,3.5904250612558144,3.270175895127821,-3.758962039479684,-4.82088572018219,7.616115702184084,3.0699996948242188,1.1589153333484887,-3.313502502441409,-6.425944613029387,-0.2010603918534315,-4.869723557735398,-1.7572814471474203,5.4022202656250045,11.924985020659143,-43.57675976313008,1.5562210552939877,12,2.5250015258789062,2.604999542236328,-5.327495574951172,-7.754995346069336,8.100006103515625,0,0.11007906202339424,-1.6626436253332109,73.38999938964844,-1.630298378408371,74.94999694824219,-1.5955021023621034,75.1500015258789,0.11007906202339424
1098,2014-12-16,72.69000244140625,75.19000244140625,70.34999847412111,71.37999725341797,3721900.0,0.007763832099158208,-1.8724035742665643,-0.6150244999713451,38.052492119016414,52.26253214799518,2.9187934700072304,2.717166531875648,-4.199113138706423,-5.280797065328997,7.77463873608043,4.840003967285142,0.7047682611180903,-2.669497299194333,-5.987800196645949,0.6488055982572831,-4.328648747920141,-1.010345850468525,4.4760820448046985,33.66909965519537,-18.86942029514617,1.6591514487258099,12,1.4249954223632812,1.6549949645996094,-5.887500762939453,-8.315000534057617,6.430000305175781,1,0.05392761091327691,1.3524896374723032,72.12999725341797,-1.6626436253332109,73.38999938964844,-1.630298378408371,74.94999694824219,0.05392761091327691
1099,2014-12-17,75.43000030517578,75.55999755859375,72.2699966430664,73.30999755859375,2115800.0,0.03769428768389682,1.7647098422508662,1.618316298302321,42.20361629268551,49.888815189872645,-0.04896280176176049,0.04898777647571251,-6.752386398294561,-7.89321364416557,7.764979141178455,3.2900009155273438,0.6102107615572976,0.026500701904296875,-3.2698721930860017,3.3228735968945955,-1.6216857455908524,1.6746871493994462,1.1907973000679846,77.79483584530898,29.675167403377365,1.6481864474951486,12,-1.31500244140625,-1.0850028991699219,-8.627498626708984,-11.054998397827148,2.5999984741210938,2,0.032878209557204885,-1.8724035742665643,72.69000244140625,1.3524896374723032,72.12999725341797,-1.6626436253332109,73.38999938964844,0.032878209557204885
1100,2014-12-18,77.81999969482422,77.93000030517578,76.37000274658203,77.52999877929688,2898500.0,0.03168499774597566,5.117611859918919,0.13679270745988276,50.02798582734516,48.403069590000484,-2.4312665309612527,-2.0673906797467936,-8.954987945895596,-10.130060117588016,7.732019189278766,2.5,0.6104699016615314,2.1755001068115263,-1.0855909358359526,5.436591149459005,0.5449545854877869,3.8060456281352657,-7.470001220703111,98.54880496333261,53.21857772376627,1.630545521323742,12,-3.6800003051757812,-3.4750022888183594,-11.017498016357422,-13.444997787475586,1.30999755859375,3,0.01233614865378252,1.7647098422508662,75.43000030517578,-1.8724035742665643,72.69000244140625,1.3524896374723032,72.12999725341797,0.01233614865378252
1101,2014-12-19,76.48999786376953,78.16000366210938,75.87000274658203,78.01000213623047,2660400.0,-0.0170907457757693,1.5164743955196351,-5.2413774959880035,51.766069656752435,47.885366453996696,-1.3603262925546318,-0.5821532153399147,-7.390506020204953,-8.680068947740864,8.161534975099913,2.2900009155273438,0.3422619235169009,0.7279983520507756,-2.473649812027091,3.929646516128642,-0.8728257299881648,2.328822434089716,-5.988399353027333,78.61709745201833,30.62853593244435,1.6008240820389363,12,-2.234996795654297,-2.145000457763672,-8.767497062683105,-12.114995956420898,3.3800048828125,4,0.036736897195277285,5.117611859918919,77.81999969482422,1.7647098422508662,75.43000030517578,-1.8724035742665643,72.69000244140625,0.036736897195277285
1102,2014-12-22,77.29000091552734,77.73999786376953,76.41000366210938,76.58000183105469,1319100.0,0.01045892370375845,-1.5333333333333334,-0.4671033478893741,55.49857302152097,47.6132921957704,-2.2074843005612763,-1.2542929899509403,-7.683995154551184,-9.337766321918835,8.302888002471375,1.3299942016601562,0.12653170517842227,1.406001281738284,-1.8350342542996572,4.647036817776225,-0.21451648628068654,3.0265190497572547,-6.482066198730465,88.86040757155847,36.886548732042506,1.6205177680189702,12,-3.0349998474121094,-2.9450035095214844,-9.307499885559082,-12.914999008178711,2.0499954223632812,0,0.022900719654550095,1.5164743955196351,76.48999786376953,5.117611859918919,77.81999969482422,1.7647098422508662,75.43000030517578,0.022900719654550095
1103,2014-12-23,76.2699966430664,77.9800033569336,76.19000244140625,77.80000305175781,1494700.0,-0.013197105193150871,-1.1183507816767564,-2.154941382534037,48.30210406698137,46.57811272191453,-1.4163791445974567,-0.23947892799439785,-6.080225800500841,-8.1807413377813,8.128594760097846,1.7900009155273438,-0.20825666448413926,0.38149719238280966,-2.8615180134340363,3.6245123981996556,-1.2400104105256133,2.0030047952912327,-5.167979168457023,67.91163384131137,16.801312015488833,1.6215076029084214,12,-2.014995574951172,-1.9249992370605469,-8.287495613098145,-11.894994735717773,1.600006103515625,1,0.05192089796987265,-1.5333333333333334,77.29000091552734,1.5164743955196351,76.48999786376953,5.117611859918919,77.81999969482422,0.05192089796987265
1104,2014-12-24,76.75,77.81999969482422,76.41999816894531,76.5199966430664,694500.0,0.006293475521966352,-5.5116303827114494,-0.15032836178138137,51.81008853708696,46.43754900364032,-1.838938948298349,-0.708555148806397,-6.045248061894128,-8.524810853012113,7.593964702169319,1.5500030517578125,-0.35488725751356753,0.8315006256103459,-2.432731408589234,4.095732659809926,-0.800615391489444,2.463616642710136,-5.365663077890616,38.427812296979894,-12.581983675020567,1.6321160170997917,12,-2.4949989318847656,-2.4050025939941406,-8.197501182556152,-12.370000839233398,2.9899978637695312,2,0.030879514613446624,-1.1183507816767564,76.2699966430664,-1.5333333333333334,77.29000091552734,1.5164743955196351,76.48999786376953,0.030879514613446624
1105,2014-12-26,76.62000274658203,77.38999938964844,76.2699966430664,76.76000213623047,768500.0,-0.0016937752888335211,-1.6666363917095057,-0.6086841145055892,48.08055365634434,46.80281555907395,-1.6172056489543962,-0.7119319362483054,-5.45660543825457,-8.246280296827592,7.191971270813823,1.1200027465820312,-0.5981057687627782,0.7630031585693331,-2.3925441676032477,3.918550484741914,-0.8147705045169573,2.3407768216556235,-4.964639154872643,32.751078609385154,-13.95737092375768,1.5777736630862897,12,-2.365001678466797,-2.275005340576172,-7.630003929138184,-12.055002212524414,3.1299972534179688,4,0.018402453434755994,-5.5116303827114494,76.75,-1.1183507816767564,76.2699966430664,-1.5333333333333334,77.29000091552734,0.018402453434755994
1106,2014-12-29,76.27999877929688,77.11000061035156,75.91000366210938,77.11000061035156,1556000.0,-0.004437535305365503,1.8915525324018752,5.928610354223434,50.562534713456195,48.478224210132154,-0.9209965680351075,-0.5190402149302429,-4.7314336338575345,-7.773540641988006,6.712373107868815,1.1999969482421875,-0.732675996795308,0.4994991302490206,-2.5282917036636547,3.527289964161696,-1.0143962867073242,2.0133945472053654,-4.364449584771492,17.87416288575441,-26.91975886268837,1.513895416956341,12,-2.0249977111816406,-1.9350013732910156,-7.107500076293945,-11.714998245239258,1.9899978637695312,0,0.03736232983389365,-1.6666363917095057,76.62000274658203,-5.5116303827114494,76.75,-1.1183507816767564,76.2699966430664,0.03736232983389365
1107,2014-12-30,75.58000183105469,76.18000030517578,74.5199966430664,75.91000366210938,1839800.0,-0.009176677496646413,2.816121790374632,0.39759169041272174,46.0370020237529,49.365391977325096,0.3574370095815169,0.16583175030150699,-3.6258291749716705,-6.9045710744253626,7.170966371991663,1.7600021362304688,-0.7875864464680262,-0.18549804687499716,-3.2141856930248878,2.8431895992748935,-1.6998418699499354,1.328845776199941,-3.4146744578259387,30.635928645454346,-10.836713953976716,1.5143438230749449,12,-0.3650016784667969,-1.2350044250488281,-5.887502670288086,-11.01500129699707,6.709999084472656,1,0.05676105863448977,1.8915525324018752,76.27999877929688,-1.6666363917095057,76.62000274658203,-5.5116303827114494,76.75,0.05676105863448977
1108,2014-12-31,76.4000015258789,77.4800033569336,75.37999725341797,75.55999755859375,2210100.0,0.010849426765788817,-2.4999968210977386,-2.5454524437046286,54.36147421235779,50.7162650795109,0.13303426578005428,-0.603184352652022,-4.057147156658004,-7.558535068484744,7.768937012709248,2.100006103515625,-0.5525963620239907,0.5825016021728544,-2.452577159147964,3.6175803634936727,-0.9350377784875548,2.1000409828332636,-3.994887101094932,56.9697922494671,12.130688285826125,1.5175393806604105,12,-0.060001373291015625,-2.055004119873047,-5.772503852844238,-11.575002670288086,4.569999694824219,2,0.03848160671850054,2.816121790374632,75.58000183105469,1.8915525324018752,76.27999877929688,-1.6666363917095057,76.62000274658203,0.03848160671850054
1109,2015-01-02,76.80999755859375,77.87999725341797,75.19999694824219,76.55999755859375,2566600.0,0.005366440111600923,1.2426786523740512,0.2976176419832699,56.3961468956673,51.42383853154669,-0.06774753826697122,-1.0712545869970427,-4.166910564153028,-7.808165636744761,7.8187918429315735,2.6800003051757812,-0.01577655075179507,0.9944976806640682,-2.037767686151028,4.0267630474791645,-0.52163500274348,2.5106303640716163,-4.174687564316756,68.15477677213092,18.498283669495038,1.5161326834075473,1,-0.4699974060058594,-2.4650001525878906,-5.752499580383301,-11.554998397827148,5.150001525878906,4,0.013800354402819348,-2.4999968210977386,76.4000015258789,2.816121790374632,75.58000183105469,1.8915525324018752,76.27999877929688,0.013800354402819348
1110,2015-01-05,76.0,77.0,75.45999908447266,76.91000366210938,3929600.0,-0.010545470437957616,1.8256992468572388,-3.6400146484375,59.463375609410654,52.27909474850872,0.5106317515023306,-0.2869977274006885,-3.043461067763886,-6.853977705195575,8.046509397249554,1.5400009155273438,0.4695320439943629,0.19150009155274006,-2.8382564847632636,3.2212566678687438,-1.3233781966052618,1.706378379710742,-3.1437022590097143,44.04771095499112,-9.865283031297679,1.5148782881580045,1,0.25,-1.6550025939941406,-3.904998779296875,-10.194997787475586,7.8600006103515625,0,0.0492104982074939,1.2426786523740512,76.80999755859375,-2.4999968210977386,76.4000015258789,2.816121790374632,75.58000183105469,0.0492104982074939
1111,2015-01-06,72.37999725341797,75.7699966430664,72.19999694824219,75.5,4099700.0,-0.04763161508660563,-1.0517219833775824,3.428560649250478,50.77399336928044,51.75414145381532,3.896029431737773,3.1105016610670475,0.8527795739202304,-3.1173544502472055,8.610548140904939,3.8000030517578125,0.621777755638675,-3.18600234985351,-6.499772623376302,0.1277679236692819,-4.842887486614913,-1.529117213092107,5.780006408691406,3.169019287054611,-53.73959397161866,1.6568851367613964,1,2.710002899169922,1.9650001525878906,-0.18499755859375,-6.474996566772461,13.010002136230469,1,0.10182375001726052,1.8256992468572388,76.0,1.2426786523740512,76.80999755859375,-2.4999968210977386,76.4000015258789,0.10182375001726052
1112,2015-01-07,74.33000183105469,74.9800033569336,73.04000091552734,73.04000091552734,2713000.0,0.026941208229247726,-2.0077535884742996,-0.4134614679235594,54.67502448886561,52.46224372291357,1.6561559297906854,1.075445250018106,-0.836153602353491,-4.9493923998813045,9.448458100445995,2.600006103515625,0.48321450688867174,-1.1469978332519588,-4.49468933593829,2.200693669434372,-2.8208435845951243,0.5268479180912067,3.710801696777338,37.5000839501994,-21.42499157288995,1.6738457513431653,1,0.7099952697753906,-0.07500076293945312,-1.7975025177001953,-8.255002975463867,10.459999084472656,2,0.053006790191758135,-1.0517219833775824,72.37999725341797,1.8256992468572388,76.0,1.2426786523740512,76.80999755859375,0.053006790191758135
1113,2015-01-08,77.83999633789062,78.0999984741211,75.43000030517578,75.51000213623047,2664000.0,0.047221773447736926,-1.1445786824116262,1.8061957736732848,56.581090523928005,52.9923550547848,-1.7966508049352683,-2.4781196627100712,-4.046322368320176,-8.322526597428862,9.929924908158583,3.7699966430664062,0.48233401919534913,2.3099967956542997,-1.1560247134050314,5.776018304713631,0.5769860411246412,4.043007550183958,-5.6399993896484375,95.59318527139301,37.441685447705176,1.7330107545296647,1,-2.6899986267089844,-3.5849952697753906,-4.839997291564941,-11.764997482299805,5.8800048828125,3,0.05716861237145987,-2.0077535884742996,74.33000183105469,-1.0517219833775824,72.37999725341797,1.8256992468572388,76.0,0.05716861237145987
1114,2015-01-09,80.31999969482422,80.97000122070312,78.31999969482422,78.3499984741211,5110100.0,0.03186027072982256,-1.6108405117334896,0.8454961902048809,56.79347488064565,53.9604574130405,-4.153812263382321,-4.796878927257993,-6.2498509299114176,-10.639320797927212,10.748979353222593,3.1300048828125,0.3999200480558045,4.531500244140631,0.4655580500501486,8.597442438231113,2.4985291470953968,6.564471341185865,-8.002002716064453,92.58835565314371,37.913203940689776,2.0329710970452393,1,-3.7350006103515625,-4.659999847412109,-7.320000648498535,-14.245000839233398,5.040000915527344,4,0.008092648510316103,-1.1445786824116262,77.83999633789062,-2.0077535884742996,74.33000183105469,-1.0517219833775824,72.37999725341797,0.008092648510316103
1115,2015-01-12,80.3499984741211,81.29000091552734,78.3499984741211,81.0,2926700.0,0.000373490779517649,3.780478727693386,-0.3299498086843369,61.28654746374031,55.152014385294294,-4.022028509706331,-4.639447233550939,-5.98056240331772,-10.50475804273023,11.53151360362047,2.94000244140625,0.5575012737778309,4.291498947143552,-0.23148665780580302,8.814484552092907,2.0300061446688744,6.552991749618229,-7.685921325683594,89.6589435517376,36.44203859250454,2.2614928024746797,1,-3.604999542236328,-4.529998779296875,-7.34999942779541,-14.274999618530273,5.319999694824219,0,0.020037344628825338,-1.6108405117334896,80.31999969482422,-1.1445786824116262,77.83999633789062,-2.0077535884742996,74.33000183105469,0.020037344628825338
1116,2015-01-13,79.23999786376953,82.76000213623047,78.56999969482422,81.0,3737300.0,-0.013814569152842848,-1.7032287121329583,2.707689237883963,55.60021981065433,56.21459413939446,-2.7356827533244115,-3.234544880995756,-4.5251319643113845,-9.249988933954938,11.739570023025317,4.19000244140625,0.58984651630972,2.888998413085943,-1.663908322846595,7.441905149018481,0.6125450451196741,5.165451781052212,-6.058365289306636,63.785968823095395,14.454881868738184,2.276453367966267,1,-1.7599983215332031,-2.68499755859375,-5.737500190734863,-13.164999008178711,5.420005798339844,1,0.05830392315917021,3.780478727693386,80.3499984741211,-1.6108405117334896,80.31999969482422,-1.1445786824116262,77.83999633789062,0.05830392315917021
1117,2015-01-14,80.06999969482422,80.4800033569336,77.08000183105469,78.0199966430664,4010400.0,0.010474531214420768,1.369330476529728,-1.1647730474625793,61.03368984431074,56.955951431833675,-3.19811519151213,-3.6250608356491227,-5.097710501717231,-9.926211741994422,11.260499065372787,3.4000015258789062,0.737354006202807,3.322000122070307,-1.0627696941792806,7.706769938319894,1.1296152139455131,5.5143850301951005,-6.122097555419913,63.301476542479996,15.646512368570868,2.192384908124791,1,-2.5900001525878906,-3.5149993896484375,-6.485001564025879,-13.995000839233398,4.430000305175781,2,0.06644185981142336,-1.7032287121329583,79.23999786376953,3.780478727693386,80.3499984741211,-1.6108405117334896,80.31999969482422,0.06644185981142336
1118,2015-01-15,76.61000061035156,80.75,76.37999725341797,80.19999694824219,4790900.0,-0.04321217806494271,-1.1580244215793023,-1.751215118832295,49.653466804952615,56.20676475508759,0.3294501053400012,0.15143662069939978,-1.4342063599774377,-6.353346197950998,10.29223482373187,4.370002746582031,0.7881752228419714,-0.3339988708496122,-4.283891976277715,3.615894234578491,-2.3089454235636566,1.6409476818644322,-1.9571304712011681,3.6050655314263844,-43.3492007256581,1.9749465527140482,1,0.8699989318847656,-0.05500030517578125,-2.1050033569335938,-10.535001754760742,9.300003051757812,3,0.10677457564294146,1.369330476529728,80.06999969482422,-1.7032287121329583,79.23999786376953,3.780478727693386,80.3499984741211,0.10677457564294146
1119,2015-01-16,77.91000366210938,77.91999816894531,75.80000305175781,76.44000244140625,3658500.0,0.016969103790636986,1.8456496804850073,-0.4094715098140891,53.01825163717789,55.49063986928395,-0.8919007188660117,-1.004758994279939,-2.5249422398248242,-7.533533889327202,9.373129721318762,2.1199951171875,1.0203002304825475,0.8420040130615263,-3.0632236189714632,4.747231645094516,-1.1106098029549685,2.794617829078021,-2.6085629631925684,30.31610471126136,-17.673247958820184,1.952613816016492,1,-0.4300041198730469,-1.3550033569335938,-3.1450061798095703,-11.835004806518555,6.989997863769531,4,0.0745731906751197,-1.1580244215793023,76.61000061035156,1.369330476529728,80.06999969482422,-1.7032287121329583,79.23999786376953,0.0745731906751197
1120,2015-01-20,78.77999877929688,79.33999633789062,77.37999725341797,79.33999633789062,3084600.0,0.011166667645924111,6.000027247956403,-0.3809504037866678,55.70776414782775,56.03883662245588,-1.481922598665193,-1.8963738620194164,-3.2902041376352145,-8.264664510059902,9.683041532774375,1.9599990844726562,1.076159784152992,1.663999176025385,-2.3032528390146894,5.631251191065459,-0.3196268314946451,3.647625183545415,-2.9799957275390625,42.8160362001664,-8.61161997120167,1.9836260075200343,1,-0.8799972534179688,-2.2249984741210938,-4.01500129699707,-12.704999923706055,6.180000305175781,1,0.08352376152592544,1.8456496804850073,77.91000366210938,-1.1580244215793023,76.61000061035156,1.369330476529728,80.06999969482422,0.08352376152592544
1121,2015-01-21,79.30000305175781,80.16000366210938,78.45999908447266,79.2699966430664,2608500.0,0.0066007144010973295,-1.0606097036560949,-0.05358310626702997,58.56353824040601,56.47089370596037,-1.0248716314673203,-2.3136897268013286,-3.7008195145349703,-8.654144474500782,9.92275739951507,1.7000045776367188,1.0855895324222757,2.0435031890869197,-2.028063353963148,6.115069732136988,0.007719917561885836,4.079286460611954,-3.5,70.70711429918958,15.961673053396495,2.0357832715250317,1,-0.2050018310546875,-2.7450027465820312,-4.057504653930664,-13.225004196166992,5.599998474121094,2,0.0803278041872193,6.000027247956403,78.77999877929688,1.8456496804850073,77.91000366210938,-1.1580244215793023,76.61000061035156,0.0803278041872193
1122,2015-01-22,79.05999755859375,80.0,76.93000030517578,79.66000366210938,3795100.0,-0.00302655086920256,3.7968790978232363,-19.995931858632087,56.29137925621007,56.43870356510282,-0.04845218664408435,-2.0388124955383944,-3.3542152931874796,-8.3063585069456,9.944539942807646,3.0699996948242188,1.1151017327198929,1.7149978637695256,-2.435809141003233,5.865804868542284,-0.3604056386168537,3.790401366155905,-2.7031945800781187,65.8585154884511,10.923747135194859,2.0754035023863775,1,0.22000503540039062,-2.5049972534179688,-4.037500381469727,-12.98499870300293,20.500000000000014,3,0.0708323586699493,-1.0606097036560949,79.30000305175781,6.000027247956403,78.77999877929688,1.8456496804850073,77.91000366210938,0.0708323586699493
1123,2015-01-23,80.2300033569336,81.16999816894531,78.13999938964844,78.93000030517578,2780500.0,0.014798960719328624,-1.10416225151528,-2.1666497126290625,57.80822643189517,56.55145373746388,-0.9429433196324055,-3.053486999727639,-4.429231142634293,-9.385594808615991,10.2279390449441,3.029998779296875,1.63003768729331,2.6870033264160185,-1.622648660194045,6.996655313026082,0.5321773331109938,4.841829319721043,-3.3609444458007687,82.49542520060922,28.025318099063995,2.1548259933050313,1,-0.9500007629394531,-3.6750030517578125,-5.535005569458008,-14.155004501342773,18.5,4,0.053221942719729354,3.7968790978232363,79.05999755859375,-1.0606097036560949,79.30000305175781,6.000027247956403,78.77999877929688,0.053221942719729354
1124,2015-01-26,79.12000274658203,79.94999694824219,78.13999938964844,79.94999694824219,2853600.0,-0.013835230760408934,3.3614703692468906,-0.6384555794218106,57.027026934144295,56.07817367861987,-0.023538451992720866,-1.8517691118147468,-3.2174494455027087,-8.199139771661166,10.526653386709409,2.0900039672851562,1.940638393417558,1.4585025787353487,-2.889502869239024,5.8065080267097215,-0.7155001452518377,3.632505302722535,-2.19000244140625,51.65102699979307,-3.966529612102221,2.1740027239871886,1,0.15999984741210938,-1.6400032043457031,-4.890005111694336,-13.045003890991211,20.349998474121094,0,0.08581901769234546,-1.10416225151528,80.2300033569336,3.7968790978232363,79.05999755859375,-1.0606097036560949,79.30000305175781,0.08581901769234546
1125,2015-01-27,78.02999877929688,78.87999725341797,77.5,78.0,2738600.0,-0.013776591625968337,-1.6796094930520578,-0.03614336008236127,64.36196105095476,57.0517004830977,0.7853534600984489,-0.6858811070393642,-2.0220473092123825,-7.0411176088713034,10.67380066830539,1.6200027465820312,1.9395437267318982,0.2979988098144588,-4.02455255523779,4.6205501748667075,-1.8632768727116655,2.459274492340583,-0.6335983276367188,25.94337330970139,-34.8087009406016,2.161275682526127,1,0.4550018310546875,-0.5499992370605469,-3.8000011444091797,-11.954999923706055,20.639999389648438,1,0.08804309693779966,3.3614703692468906,79.12000274658203,-1.10416225151528,80.2300033569336,3.7968790978232363,79.05999755859375,0.08804309693779966
1126,2015-01-28,79.12999725341797,82.13999938964844,78.5999984741211,80.80000305175781,5575500.0,0.014097122790330596,-1.5934040751536358,-55.66912512716175,62.75236877918029,57.242664809194316,-0.37089287365282075,-1.6457982069262869,-2.9752573685661474,-8.068885007511184,11.054550920263273,4.1100006103515625,1.7691363879066557,1.2554973602294979,-3.0533943846007077,5.564389105059703,-0.8989485121855978,3.4099432326445935,-1.6299972534179688,42.22643636922761,-20.580084503281853,2.154445872415101,1,-0.15999603271484375,-1.6499977111816406,-4.88749885559082,-13.054998397827148,19.350006103515625,2,0.07367625468738237,-1.6796094930520578,78.02999877929688,3.3614703692468906,79.12000274658203,-1.10416225151528,80.2300033569336,0.07367625468738237
1127,2015-01-29,79.87000274658203,80.45999908447266,76.91000366210938,79.4000015258789,3256100.0,0.00935176947869909,3.303040671759114,-0.2814368795427861,56.32399728289417,57.983834862298934,-1.276487689476653,-2.1586012172482754,-3.5939227178045883,-8.756531738232056,10.599591600155824,3.5499954223632812,1.5137157308158464,1.7810028076171847,-2.473733456438069,6.035739071672438,-0.3463653244104421,3.9083709396448114,2.8899993896484375,56.59658704664875,-1.9774356991004254,2.1273681320276245,1,-0.9000015258789062,-2.390003204345703,-5.570003509521484,-13.795003890991211,18.849998474121094,3,0.06297732072523465,-1.5934040751536358,79.12999725341797,-1.6796094930520578,78.02999877929688,3.3614703692468906,79.12000274658203,0.06297732072523465
1128,2015-01-30,79.33999633789062,80.4800033569336,78.1500015258789,79.70999908447266,2455900.0,-0.006635863158450772,1.4397780698145388,-0.787237841698591,46.52481793650734,57.26234222889109,-0.3559375340550588,-1.4725425268564152,-2.9668653648774495,-8.17991047484685,10.829793962251811,2.3300018310546875,1.4356837031312466,1.103996658325201,-3.1079739041288548,5.315967220779257,-1.001988622901834,3.209981939552236,3.3030058288574224,46.46261301870443,-7.4862508530151,2.1059852812270288,1,0.18500518798828125,-1.8599967956542969,-5.039997100830078,-13.264997482299805,18.210006713867173,4,0.2548525605495473,3.303040671759114,79.87000274658203,-1.5934040751536358,79.12999725341797,-1.6796094930520578,78.02999877929688,0.2548525605495473
1129,2015-02-02,77.87000274658203,80.2699966430664,76.16999816894531,79.93000030517578,3131200.0,-0.01852777488227042,1.9927102824556715,5.5675196403901275,42.020617989829454,55.741548211335726,1.237971104083698,0.08530961125893555,-1.4207041387006711,-6.652695070065818,11.000109138846122,4.099998474121094,1.1315940713397623,-0.4189971923828182,-4.581804879665199,3.743810494899563,-2.500401036024016,1.6624066512583795,4.6583394500732425,28.475782747603834,-20.090325622322784,2.081403843641192,2,1.2849960327148438,-0.3900032043457031,-3.5700035095214844,-11.795003890991211,20.07999420166017,0,0.2678823664388168,1.4397780698145388,79.33999633789062,3.303040671759114,79.87000274658203,-1.5934040751536358,79.12999725341797,0.2678823664388168
1130,2015-02-03,79.73999786376953,79.80999755859375,77.37999725341797,77.6500015258789,2907700.0,0.024014319394249473,1.1793766464812343,-1.0145625314805486,51.53374060836631,54.960459585553544,-0.5381160912716751,-1.570656333472641,-3.1412628266612614,-8.463753486714694,11.179628359215835,2.4300003051757812,1.3775001403446794,1.263998031616211,-2.80071772337935,5.328713786611772,-0.7683598458815766,3.2963559091139985,2.534010571777344,59.79897763578275,12.614532572409203,2.0323578774977804,2,-0.5849990844726562,-2.259998321533203,-5.439998626708984,-13.664999008178711,18.840003967285156,1,0.2474291934474464,1.9927102824556715,77.87000274658203,1.4397780698145388,79.33999633789062,3.303040671759114,79.87000274658203,0.2474291934474464
1131,2015-02-04,79.75,80.38999938964844,78.83000183105469,79.06999969482422,4781200.0,0.00012543436792600282,-1.6896601619278757,0.32535956778856684,48.9664104974034,54.146574167908355,-0.5336973453292444,-1.0542586914100553,-3.0353824628933808,-8.425499084422597,10.094463560945215,1.55999755859375,1.4578568135954413,0.9055000305175724,-2.004557819000098,3.815557880035243,-0.5495288942412628,2.3605289552764077,2.27984802488281,83.06258751223622,36.35053304953324,1.455028924758832,2,-0.595001220703125,-2.270000457763672,-5.450000762939453,-13.485002517700195,24.919998168945312,2,0.23724135635041144,1.1793766464812343,79.73999786376953,1.9927102824556715,77.87000274658203,1.4397780698145388,79.33999633789062,0.23724135635041144
1132,2015-02-05,78.2699966430664,80.75,77.58000183105469,80.0,6640100.0,-0.0185580358236187,-1.0385886324218108,-2.5441214419549194,56.148123030842484,53.96211823445805,0.9191142951740261,0.7758309709298032,-1.4771940226241043,-6.8836402161879136,8.862044858317992,3.1699981689453125,1.3674666501893853,-0.7715030670165959,-2.7923552551617945,1.2493491211286027,-1.7819291610891952,0.23892302705600343,3.5254573875789106,45.85147673701921,-6.052525097815533,1.0104260940725989,2,0.8850021362304688,-0.7899971008300781,-3.9699974060058594,-11.639999389648438,26.10000610351564,3,0.2582088613856801,-1.6896601619278757,79.75,1.1793766464812343,79.73999786376953,1.9927102824556715,77.87000274658203,0.2582088613856801
1133,2015-02-06,82.29000091552734,83.44000244140625,78.43000030517578,78.93000030517578,6121000.0,0.051360731376970836,-1.2981657958192323,-1.9421931159180614,63.5018210331088,54.68153980100966,-3.104411515032595,-3.0500754800127083,-5.413564897921773,-10.79511143547947,9.384918986668476,5.170005798339844,1.2591843637449358,3.0260009765625,0.6191126323826381,5.432889320742362,1.822556804472569,4.229445148652431,-6.120002746582031,84.18155639556971,28.326281661263863,1.203444172089934,2,-2.4850006103515625,-4.470001220703125,-7.510002136230469,-14.620002746582031,21.540000915527344,4,0.19965974143130194,-1.0385886324218108,78.2699966430664,-1.6896601619278757,79.75,1.1793766464812343,79.73999786376953,0.19965974143130194
1134,2015-02-09,80.97000122070312,82.30000305175781,78.69000244140625,82.04000091552734,3663900.0,-0.016040827319703466,3.5408699407403854,-0.31845223227869085,56.5686822818029,53.81561993777057,-1.670011932075468,-1.7696113759435406,-4.022578879958374,-9.400296798244355,9.33188211426283,3.6100006103515625,1.205748889382491,1.6735012054443388,-0.8097674139422253,4.156769824830903,0.43186689575105675,2.915135515137621,-4.6546029663085875,59.240938842775435,1.664563856447046,1.241634309693279,2,-1.1650009155273438,-3.1500015258789062,-5.62750244140625,-11.950002670288086,24.389999389648438,0,0.20476721725447322,-1.2981657958192323,82.29000091552734,-1.0385886324218108,78.2699966430664,-1.6896601619278757,79.75,0.20476721725447322
1135,2015-02-10,81.95999908447266,82.0,80.5199966430664,81.80999755859375,3074100.0,0.012226724081071172,11.869406574451853,-0.1401883819261731,57.75960494565733,53.26086840071246,-2.2841126416738433,-2.775087806454664,-4.983427342194929,-10.316467973640243,9.163873321641406,1.4800033569335938,1.0402168903307967,2.582999038696286,-0.13714889117245832,5.303146968565031,1.222925073761914,3.9430730036306585,-5.502108746337882,74.74397264875365,18.050759985319374,1.3600739649343712,2,-2.154998779296875,-4.1399993896484375,-6.617500305175781,-12.940000534057617,23.360000610351562,1,0.19509514448980592,3.5408699407403854,80.97000122070312,-1.2981657958192323,82.29000091552734,-1.0385886324218108,78.2699966430664,0.19509514448980592
1136,2015-02-11,83.86000061035156,83.97000122070312,81.66000366210938,82.08999633789062,3188400.0,0.023182058895836022,1.3215991780212701,11.799908448196938,62.76595312959083,53.97664127256765,-3.8471753421155626,-4.5442075989795825,-6.830310738935836,-12.167249971436746,8.724788655473764,2.30999755859375,1.0253300001965044,4.252000427246088,0.8753772056816587,7.6286236488105175,2.5636888164638663,5.94031203802831,-7.262468030151354,98.27855053429646,40.97894810842357,1.688311610782218,2,-3.7900009155273438,-5.775001525878906,-8.562501907348633,-13.865001678466797,24.169998168945312,2,0.17553065959417724,11.869406574451853,81.95999908447266,3.5408699407403854,80.97000122070312,-1.2981657958192323,82.29000091552734,0.17553065959417724
1137,2015-02-12,85.38999938964844,85.43000030517578,83.44000244140625,83.44000244140625,2824900.0,0.0182446788476176,-1.0410266442349074,1.1016905318149295,63.465534947265226,55.85894316265185,-5.042043209645215,-5.960824445883361,-8.226098291290612,-13.62234610810313,9.078127103790615,1.9899978637695312,0.9910980057252772,5.5159992218017635,1.2619490836534908,9.770049359950036,3.388974152727627,7.6430242908759,-8.497568063828112,99.42855834960938,43.44409843907867,2.1270250690741395,2,-4.590000152587891,-6.154998779296875,-10.672500610351562,-15.395000457763672,19.5,3,0.22578755026474595,1.3215991780212701,83.86000061035156,11.869406574451853,81.95999908447266,3.5408699407403854,80.97000122070312,0.22578755026474595
1138,2015-02-13,84.79000091552734,86.5,83.9800033569336,86.13999938964844,2719700.0,-0.007026566089820441,1.434779724236047,-0.6923079932704722,65.20106001487424,58.43454783210127,-4.009280239629533,-4.971469222843808,-7.479329869405333,-12.931172702644147,9.852101971058952,2.5199966430664062,0.9332886145234625,4.507000732421872,0.008387443508070191,9.005614021335674,2.2576940879649783,6.756307376878766,-7.385315450945697,78.10499847607437,20.681255332064964,2.2493066444568983,2,-2.8500022888183594,-3.825000762939453,-10.142501831054688,-14.795001983642578,19.25,4,0.23092347705670413,-1.0410266442349074,85.38999938964844,1.3215991780212701,83.86000061035156,11.869406574451853,81.95999908447266,0.23092347705670413
1139,2015-02-17,83.72000122070312,85.27999877929688,83.41000366210938,85.0,2706100.0,-0.012619408931133447,1.032607433698771,0.9481483155973257,65.27107071951355,59.96091784445097,-2.259837438429628,-3.6299930405003806,-6.320002071946149,-11.794454976336851,10.81177694834466,1.8699951171875,0.9813719753472157,3.146501159667963,-1.4560676264592587,7.749069945795185,0.8452167666043522,5.447785552731574,-5.587690593288016,53.51175219536343,-7.567951116619881,2.301284393063613,2,-1.6800003051757812,-2.5699996948242188,-9.017501831054688,-12.790002822875977,16.43000030517578,1,0.24020545051519382,1.434779724236047,84.79000091552734,-1.0410266442349074,85.38999938964844,1.3215991780212701,83.86000061035156,0.24020545051519382
1140,2015-02-18,85.36000061035156,85.4800033569336,83.58999633789062,84.5199966430664,2119500.0,0.019589098969612584,2.499982339519211,-0.6562537252938512,66.24935178025122,61.88124465365629,-3.373570486220217,-5.008550742415551,-7.826885776333398,-13.360875570037834,11.314708801415824,1.8900070190429688,1.320028263466071,4.457500457763672,-0.529881658053668,9.444882573581012,1.9638093998549948,6.951191515672349,-6.5582748331296585,76.44627578075247,12.445497840481153,2.4936910579086717,2,-3.3199996948242188,-4.209999084472656,-9.23750114440918,-13.114999771118164,12.139999389648438,2,0.23430177901819982,1.032607433698771,83.72000122070312,1.434779724236047,84.79000091552734,-1.0410266442349074,85.38999938964844,0.23430177901819982
1141,2015-02-19,85.66999816894531,85.69000244140625,84.27999877929688,85.18000030517578,2163100.0,0.0036316489734906643,4.3207041989952355,0.5833280351677097,65.47490950779815,62.91755426220692,-3.079329625262062,-5.0771643330463405,-8.032560355780333,-13.556423544237433,11.578630827067137,1.410003662109375,1.9165542716042125,4.448998260498044,-0.9074264159114875,9.805422936907576,1.7707859222932711,7.127210598702817,-6.252410453901163,73.13906748442022,7.86290504575814,2.678212338204767,2,-3.204998016357422,-4.519996643066406,-9.38749885559082,-13.264997482299805,14.25,3,0.2293685297754784,2.499982339519211,85.36000061035156,1.032607433698771,83.72000122070312,1.434779724236047,84.79000091552734,0.2293685297754784
1142,2015-02-20,84.66000366210938,85.69999694824219,84.1500015258789,85.61000061035156,2103800.0,-0.01178936066794567,1.7433799203294849,-1.9387777345270534,63.83977942221386,62.955105194329704,-1.193052426133974,-3.822080422169307,-6.891721620196051,-12.45712853788109,12.493383771465366,1.5499954223632812,2.211272211541541,3.159003448486331,-2.3061477264900248,8.624154623462687,0.426427860998146,5.891579035974516,-4.675822964268761,40.45312237662094,-26.079106789847543,2.732575587488181,2,-2.06500244140625,-3.5100021362304688,-7.64250373840332,-11.520002365112305,17.769996643066406,4,0.27604528828584285,4.3207041989952355,85.66999816894531,2.499982339519211,85.36000061035156,1.032607433698771,83.72000122070312,0.27604528828584285
1143,2015-02-23,84.5,84.69000244140625,83.62999725341797,84.5999984741211,1890700.0,-0.0018899557664557864,6.571292335358709,0.105261889847251,68.50920916260242,64.28183040330742,-0.7672806739391831,-3.505506313259673,-6.621634609425556,-12.194914841949412,12.933855566853877,1.0600051879882812,2.5892313535948404,2.7854999542236385,-2.802821338347627,8.373821246794904,-0.008660692061994268,5.579660600509271,-3.994553757986637,47.598232907107686,-22.766880327677782,2.794160646285632,2,-0.9900016784667969,-3.3499984741210938,-7.482500076293945,-11.35999870300293,15.860000610351562,0,0.2413017679248335,1.7433799203294849,84.66000366210938,4.3207041989952355,85.66999816894531,2.499982339519211,85.36000061035156,0.2413017679248335
1144,2015-02-24,85.91000366210938,85.93000030517578,83.62000274658203,84.66000366210938,2250600.0,0.01668643387111679,2.5814102033332937,-12.500190737773709,67.67909507097522,65.38399597278719,-1.5677148765293651,-4.617478548482524,-7.850353154102805,-13.46393251050415,13.548069269619866,2.30999755859375,3.0389436156957146,3.856003570556638,-1.8913980275162032,9.603405168629479,0.9823027715202244,6.729704369593051,-4.924993119457085,99.14544405283183,26.310111246762176,2.873700799036419,2,-1.8300018310546875,-4.760002136230469,-8.89250373840332,-10.930004119873047,13.839996337890625,1,0.21103476289821432,6.571292335358709,84.5,1.7433799203294849,84.66000366210938,4.3207041989952355,85.66999816894531,0.21103476289821432
1145,2015-02-25,84.9000015258789,85.8499984741211,84.47000122070312,85.51000213623047,1594800.0,-0.011756513714082484,1.139541760802451,-0.48800048828125,63.95664023878139,65.51629454047502,-0.10819389272469948,-3.2321158769922675,-6.660616775304007,-12.278745705545404,14.483760360197333,1.44000244140625,3.0308072574837865,2.5025012969970675,-3.0501606550763114,8.055163249070446,-0.27382967903962196,5.278832273033757,-3.473791826638802,55.411261130340584,-15.464062852626121,2.7763309760366863,2,0.05500030517578125,-3.56500244140625,-7.882501602172852,-9.400001525878906,14.3699951171875,2,0.17962308275520522,2.5814102033332937,85.91000366210938,6.571292335358709,84.5,1.7433799203294849,84.66000366210938,0.17962308275520522
1146,2015-02-26,84.95999908447266,86.04000091552734,84.12000274658203,84.91999816894531,1840600.0,0.0007066850119603618,-1.341472945751941,-0.0655752057433024,69.64181714898064,66.2025481184434,0.004752215333695631,-2.986045933656186,-6.4861861055191525,-12.166221274702465,14.278463224117921,1.9199981689453125,3.282118945963674,2.270998764038083,-3.170414340047614,7.71241186812378,-0.4497077880047726,4.991705316080939,-3.1278861611717588,55.37179139580194,-17.897688752940333,2.7207065520428517,2,-0.00499725341796875,-3.625,-7.7324981689453125,-9.459999084472656,15.0,3,0.147598882423001,1.139541760802451,84.9000015258789,2.5814102033332937,85.91000366210938,6.571292335358709,84.5,0.147598882423001
1147,2015-02-27,84.9000015258789,85.94000244140625,84.5199966430664,85.33999633789062,1656900.0,-0.0007061859609260868,-1.366667302447119,-10.999618539004388,59.984706177653514,65.6229532476411,-0.013483902313268459,-2.666610488390944,-6.147004243732837,-11.949224392720467,14.79158355772956,1.4200057983398438,3.459020440936257,1.9595012664794922,-3.3976262695548485,7.316628802513833,-0.7190625015376781,4.6380650344966625,-2.694457636442081,52.892551561504945,-18.211893374440407,2.678563768017168,2,-0.17499923706054688,-3.56500244140625,-7.075000762939453,-8.345001220703125,15.479995727539048,4,0.17691397377051943,-1.341472945751941,84.95999908447266,1.139541760802451,84.9000015258789,2.5814102033332937,85.91000366210938,0.17691397377051943
1148,2015-03-02,99.55999755859376,99.9000015258789,95.0199966430664,95.0999984741211,23907400.0,0.17267368397215233,-1.1125549704154716,-10.136481073676578,85.19501041422923,67.83672432483174,-13.810329371139645,-16.58439515716593,-20.369762766045923,-26.34685810116123,16.36378255547722,15.0,3.754882676424444,15.608497238159188,6.674575922560479,24.542418553757898,11.14153658035984,20.075457895958536,-17.010897180311886,97.9115233858769,24.261042415072254,4.466960657799353,3,-7.814998626708999,-11.524997711181655,-21.642496109008803,-23.004997253417983,2.3000030517577983,0,0.028826866381680416,-1.366667302447119,84.9000015258789,-1.341472945751941,84.95999908447266,1.139541760802451,84.9000015258789,0.028826866381680416
1149,2015-03-03,98.7300033569336,100.08999633789062,97.69000244140624,99.9499969482422,7326500.0,-0.008336623362929396,2.2000081380622447,-0.27354122012176474,81.94288384886754,69.58045011023354,-11.876161108231372,-14.874096121733913,-19.191492603776965,-25.240537542565633,18.83044982130232,2.399993896484389,3.942021378167567,13.735503005981442,3.0852391512409696,24.385766860721915,8.410371078611206,19.06063493335168,-14.445812863892016,91.4840730950751,17.229510343056944,5.325131927370236,3,-6.875003814697266,-10.600006103515625,-20.812501907348633,-22.175003051757812,3.3699951171875,1,0.016509644464663076,-1.1125549704154716,99.55999755859376,-1.366667302447119,84.9000015258789,-1.341472945751941,84.95999908447266,0.016509644464663076
1150,2015-03-04,99.47000122070312,99.5999984741211,97.30999755859376,98.0500030517578,3401200.0,0.007495167007077308,1.7262034514077942,-1.1639390395667462,81.1080358353752,71.317464146631,-11.626859051424006,-14.82001347209885,-19.644483583010043,-25.712429248145042,21.365865762497215,2.2900009155273295,4.208170697560021,13.489000701904303,1.3386249377068964,25.63937646610171,7.4138128198055995,19.564188584003006,-13.289114026279663,96.11774974333788,23.873381468427866,6.075187882098706,3,-7.615001678466797,-11.340003967285156,-21.09000015258789,-22.915000915527344,1.8699951171875,2,0.0028149067644587245,2.2000081380622447,98.7300033569336,-1.1125549704154716,99.55999755859376,-1.366667302447119,84.9000015258789,0.0028149067644587245
1151,2015-03-05,98.66999816894531,100.86000061035156,98.33999633789062,100.0,3860400.0,-0.008042656498845058,-1.5326606193977779,-0.9366222155360369,77.25781355702878,72.8083568282771,-9.821740509500543,-13.20702620327566,-18.517975797756918,-24.61718982262326,23.872343126966513,2.5200042724609375,4.595465688176887,11.742997741699213,-1.2795513306047752,24.7655468140032,5.231723205547212,18.254272277851214,-10.820017877305787,86.59729553437732,17.05659412928071,6.511274536151994,3,-6.429996490478516,-10.154998779296875,-20.687498092651367,-22.11499786376953,1.6200027465820312,3,0.006080860294471302,1.7262034514077942,99.47000122070312,2.2000081380622447,98.7300033569336,-1.1125549704154716,99.55999755859376,0.006080860294471302
1152,2015-03-06,98.4800033569336,99.02999877929688,97.56999969482422,98.8000030517578,3661000.0,-0.00192555807781003,2.7436298723529124,0.24060094306069169,78.58040273040149,73.92737833581032,-8.342525736399722,-12.04275492590807,-18.02274262351949,-24.002329020563806,26.634169724741014,1.4599990844726562,4.885135083803647,10.542502593994143,-2.784503380998089,23.869508568986376,3.878999606498027,17.20600558149026,-8.808620220674385,59.24665005793894,-8.830239802193695,6.6635029874961145,3,-6.240001678466797,-9.965003967285156,-20.255002975463867,-21.925003051757812,0.1499938964843608,4,0.015028388272641857,-1.5326606193977779,98.66999816894531,1.7262034514077942,99.47000122070312,2.2000081380622447,98.7300033569336,0.015028388272641857
1153,2015-03-09,98.72000122070312,99.19000244140624,97.94000244140624,97.94000244140624,3558700.0,0.0024370212793318746,-2.2051332211744206,-2.4374985098826123,82.43947462729118,75.56742050873432,-7.099923536452522,-11.582592099104573,-17.915537157861266,-23.772792174015976,28.821996664925454,1.25,5.244335997925518,9.961000442504883,-3.9144909025498578,23.836491787559623,3.0232547699775125,16.898746115032253,-7.482211638070993,39.71837887325736,-28.953334797307868,6.937745672527367,3,-6.229999542236328,-10.205001831054688,-20.4950008392334,-22.165000915527344,2.029998779296875,0,0.01681519461293024,2.7436298723529124,98.4800033569336,-1.5326606193977779,98.66999816894531,1.7262034514077942,99.47000122070312,0.01681519461293024
1154,2015-03-10,97.5500030517578,98.5,97.11000061035156,98.2300033569336,3090200.0,-0.01185168308830975,1.2786994940809346,-0.8717966274110904,76.90952304281417,77.00662970918242,-4.587586443878564,-9.598915159429822,-16.420246870264563,-22.17808793136186,30.978489472160337,1.6100006103515625,5.751387193269352,7.962002182006827,-5.9352324474774605,21.859236811491115,1.0133848672646906,14.910619496748964,-4.9651039252449465,11.733398437499622,-53.643446815412084,6.948617314742143,3,-5.060001373291001,-9.03500366210936,-19.04750251770018,-20.995002746582017,4.079994201660156,1,0.0441824441184997,-2.2051332211744206,98.72000122070312,2.7436298723529124,98.4800033569336,-1.5326606193977779,98.66999816894531,0.0441824441184997
1155,2015-03-11,97.9499969482422,98.4800033569336,97.37000274658205,98.06999969482422,2157100.0,0.004100398605545674,1.3616781241629774,0.1764745481268477,77.00090653679455,77.82430630782841,-3.2874798856068423,-9.211853399717668,-16.479403024058527,-22.179151401615584,33.25152183033847,1.1100006103515483,6.281495802887292,7.562496185302749,-6.3268024953686535,21.45179486597415,0.6178468449670476,14.50714552563845,-4.206583613991924,22.39990234375038,-40.260300812765294,6.9446493403357,3,-5.259998321533217,-8.829998016357436,-19.6324977874756,-21.39499664306642,1.780006408691392,2,0.0423685722835887,1.2786994940809346,97.5500030517578,-2.2051332211744206,98.72000122070312,2.7436298723529124,98.4800033569336,0.0423685722835887
1156,2015-03-12,98.58000183105469,98.69000244140624,96.52999877929688,96.5999984741211,2358000.0,0.006431903036662634,-1.0377366638716115,-16.499650327422643,81.12702881974955,80.17345326806128,-1.9917677655225674,-9.151744135307013,-16.74326109542092,-22.441631916611442,34.81580565205492,2.160003662109361,6.8355562618987875,7.456501007080078,-6.536052113524235,21.44905412768439,0.4602244467779144,14.452777567382242,-3.8402662781502244,77.06767779906653,11.119309167366538,6.996276560302157,3,-0.6400032043457031,-9.360000610351562,-20.262502670288086,-22.025001525878906,2.4499969482421875,3,0.02799750918615307,1.3616781241629774,97.9499969482422,1.2786994940809346,97.5500030517578,-2.2051332211744206,98.72000122070312,0.02799750918615307
1157,2015-03-13,104.66999816894531,105.12000274658205,99.6500015258789,99.8000030517578,8272000.0,0.061777198465948535,-1.1160553802745456,2.45958932348964,85.64866354694568,80.22385917169645,-5.568008339486681,-14.464894627936445,-22.36622873187119,-28.114740648758698,36.37560159379601,6.540000915527358,7.782303552426683,12.582497406005857,-2.3704707023124456,27.53546551432416,5.106013351846698,20.058981460165015,-9.073425507998252,94.7612995366409,25.397414780278538,7.476484054159155,3,-3.8449974060058594,-13.319995880126953,-26.35249900817871,-28.11499786376953,-3.4300003051757955,4,-0.04184577558077651,-1.0377366638716115,98.58000183105469,1.3616781241629774,97.9499969482422,1.2786994940809346,97.5500030517578,-0.04184577558077651
1158,2015-03-16,104.37000274658205,105.02999877929688,103.13999938964844,105.0,3956700.0,-0.00286610707567847,4.478300290803746,-0.1293630154154623,83.95882929365143,80.44785311000578,-5.0444372962572,-13.304954777047541,-21.619496546435386,-27.41261430394347,37.71303741659714,1.8899993896484375,8.755549240356018,11.303501892089855,-4.19180123192892,26.79880501610863,3.5558503300804745,19.051153454099236,-7.8400039672851705,91.2689213781931,24.611711331475107,7.747651562009386,3,-3.5450019836425923,-12.59500122070314,-26.052503585815444,-27.815002441406264,-1.6800003051758097,0,-0.05499669773029747,-1.1160553802745456,104.66999816894531,-1.0377366638716115,98.58000183105469,1.3616781241629774,97.9499969482422,-0.05499669773029747
1159,2015-03-17,103.83000183105469,104.25,102.88999938964844,103.1999969482422,2706600.0,-0.005173909181918068,-1.1760009765625,-1.0000121102028459,85.43620850351428,80.92876118424346,-4.140321864742219,-11.785356816492751,-20.643040401104855,-26.519676869638985,39.35955197519874,1.480003356933608,10.122578396839074,9.758000946044916,-5.793416531677494,25.309418423767326,1.9822922071837183,17.533709684906114,-5.9256024169921915,84.98253411243701,16.20455045925607,7.775708738861202,3,-3.0050010681152344,-11.924999237060547,-25.017501831054688,-26.935001373291016,-5.25,1,-0.029663890751598587,4.478300290803746,104.37000274658205,-1.1160553802745456,104.66999816894531,-1.0377366638716115,98.58000183105469,-0.029663890751598587
1160,2015-03-18,105.36000061035156,105.87999725341795,103.16000366210938,103.45999908447266,2762000.0,0.014735613525138858,-1.176001513676483,3.015852063553643,86.19592511922627,81.92188469115428,-5.30481904327749,-12.374634641315438,-21.683693832365464,-27.676115900692977,41.113124282730794,2.7199935913085795,9.515472135280362,10.287999725341791,-5.475323932033973,26.051323382717555,2.406337896653909,18.169661554029673,-6.301104663085937,94.4385376692238,22.974801306631477,7.881661828687884,3,-4.155002593994141,-12.160003662109375,-26.547500610351562,-28.46500015258789,-10.029998779296875,2,-0.035402461421086384,-1.1760009765625,103.83000183105469,4.478300290803746,104.37000274658205,-1.1160553802745456,104.66999816894531,-0.035402461421086384
1161,2015-03-19,105.31999969482422,106.4499969482422,104.6999969482422,105.45999908447266,1834800.0,-0.00037965940865236636,-1.5362229102167706,-0.07368383011359758,86.25713359906186,82.7748547876721,-4.718517034751812,-11.369968454188665,-21.028021778990137,-27.259793794114472,42.92212764113495,1.75,9.079492369105964,9.265498733520502,-6.479903047977743,25.010900515018747,1.3927978427713867,17.138199624269618,-5.033305512451179,83.38238214540945,9.174208977418488,7.872700890749122,3,-3.8300018310546875,-11.264999389648438,-26.50749969482422,-28.424999237060547,-8.389999389648438,3,-0.05307630415959197,-1.176001513676483,105.36000061035156,-1.1760009765625,103.83000183105469,4.478300290803746,104.37000274658205,-0.05307630415959197
1162,2015-03-20,108.02999877929688,108.4800033569336,106.0,106.83000183105469,3407000.0,0.02573109658493311,1.361901094269978,-8.571444141689373,76.12589037188752,82.07334542596058,-6.628439189925814,-12.900807134209785,-23.14102958804716,-29.595448314418576,44.99078350402344,3.160003662109375,8.732934768349011,10.806998062133786,-4.846346041232621,26.460342165500194,2.9803260104505824,18.63367011381699,-6.5106440437500055,91.94983437810926,19.88322859993731,7.826672051683201,3,-5.524997711181641,-12.08499526977539,-28.952499389648438,-30.869998931884766,-11.80999755859375,4,-0.06479681643152524,-1.5362229102167706,105.31999969482422,-1.176001513676483,105.36000061035156,-1.1760009765625,103.83000183105469,-0.06479681643152524
1163,2015-03-23,104.88999938964844,108.5,104.88999938964844,108.16999816894531,3281700.0,-0.029065994863735845,-1.2012207035793039,-2.7333392673219485,66.63067555225624,80.93125126034303,-2.8174724464375203,-8.595618821352843,-19.541372249344562,-26.09923538172609,47.262643520452215,3.6100006103515625,8.52924080476592,6.647498703002924,-8.149368891022675,21.444366297028523,-0.7509350940098756,14.045932500015724,-1.9785149298242288,35.650620007235005,-32.556962159192,7.398433797012803,3,-2.375,-8.93499755859375,-24.872499465942383,-27.0,-9.470001220703125,0,-0.0347983749367734,1.361901094269978,108.02999877929688,-1.5362229102167706,105.31999969482422,-1.176001513676483,105.36000061035156,-0.0347983749367734
1164,2015-03-24,104.04000091552734,105.19000244140624,103.36000061035156,105.01000213623048,3231000.0,-0.008103713214483776,1.7518786641121034,0.29573218954400826,62.265174749341575,79.29394772840381,-1.0617031990282157,-6.659142193111023,-18.312065884082216,-24.923250214183312,48.966719388032374,1.8300018310546733,8.312094380539861,4.891000366210932,-8.912777273490974,18.694778005912838,-2.010888453640021,11.792889186061885,4.459999084472656,16.479360616295484,-46.20677277067483,6.901888819850952,3,-1.5250015258789062,-8.084999084472656,-22.587501525878906,-25.615001678466797,-7.919998168945298,1,-0.012975763766257642,-1.2012207035793039,104.88999938964844,1.361901094269978,108.02999877929688,-1.5362229102167706,105.31999969482422,-0.012975763766257642
1165,2015-03-25,100.1500015258789,104.45999908447266,98.58000183105469,104.41999816894531,5904000.0,-0.037389459394630564,1.7034479613724496,4.402052855120275,53.4070092848981,76.21394555786476,3.546095000428963,-1.652812492703788,-14.081107327314214,-20.7182719427626,50.08363133194552,5.879997253417969,7.913008957081743,0.23850097656250568,-11.826456729518554,12.303458682643566,-5.793977876478024,6.270979829603036,8.349998474121094,15.826612748166868,-42.0241441339085,6.032478853040531,3,3.3899993896484375,-4.105003356933594,-18.55500030517578,-21.72500228881836,0.8399963378906108,2,-0.015676481986058977,1.7518786641121034,104.04000091552734,-1.2012207035793039,104.88999938964844,1.361901094269978,108.02999877929688,-0.015676481986058977
1166,2015-03-26,97.5,99.0,93.0500030517578,96.01000213623048,8746700.0,-0.02646032436848378,1.650333977329309,-0.3489459098730127,47.97352364971781,72.02781890261723,6.73504987400608,2.0920861150261203,-11.078125932062022,-17.739317322729065,50.890961397964986,7.099998474121108,7.720451586838109,-3.0385005950927706,-12.941510013640865,6.864508823455324,-7.990005304366818,1.9130041141812768,10.603200073242192,28.802574933508275,-27.67895438724178,4.95150470927405,3,3.2750015258789062,-1.4399986267089844,-15.904998779296875,-19.075000762939453,2.6299972534179545,3,-0.02225639147636216,1.7034479613724496,100.1500015258789,1.7518786641121034,104.04000091552734,-1.2012207035793039,104.88999938964844,-0.02225639147636216
1167,2015-03-27,99.91999816894531,100.63999938964844,97.23999786376952,98.41999816894531,4993000.0,0.024820494040464824,1.312924287404772,1.0067128527320024,52.27617150054876,68.50752359227248,3.9899973136216715,0.9012516791836589,-13.136503494762621,-19.864843862790423,51.877832087833674,3.4000015258789205,7.568946108718947,-1.369502258300784,-8.024464095175944,5.285459578574375,-4.696983176738371,1.9579786601368028,7.280010083007809,44.465996596647464,-13.552016652032137,3.327480918437582,3,0.8550033569335938,-3.859996795654297,-18.112497329711914,-21.494998931884766,-2.4799957275390767,4,-0.029923918320274856,1.650333977329309,97.5,1.7034479613724496,100.1500015258789,1.7518786641121034,104.04000091552734,-0.029923918320274856
1168,2015-03-30,102.43000030517578,103.98999786376952,101.0199966430664,101.0199966430664,3732000.0,0.02512011791660096,-3.212756747397335,0.94000244140625,58.80866269882914,65.54890739175191,1.3140526817601597,-1.45743615085172,-15.136719569607777,-22.072209855299292,50.19574936543838,4.0699996948242045,7.351726419465663,0.9969997406005859,-5.624626232389957,7.618625713591129,-2.3138132458946927,4.307812727095865,3.9210076347656155,77.26522014009441,12.839283445137426,3.310812986495274,3,-1.654998779296875,-6.369998931884766,-20.557498931884766,-24.005001068115234,-3.940002441406264,0,-0.060626760382415656,1.312924287404772,99.91999816894531,1.650333977329309,97.5,1.7034479613724496,100.1500015258789,-0.060626760382415656
1169,2015-03-31,100.36000061035156,102.5500030517578,100.16999816894531,101.68000030517578,2527400.0,-0.020208920127471885,-1.7999982048531626,-0.9361675648767396,54.102832929480144,61.983008259557906,3.173831538096195,0.7809814053362061,-12.612386102265816,-19.71524471531876,48.3174775686601,2.380004882812486,6.2234922959613215,-1.1544998168945284,-7.675404830679156,5.366405196890099,-4.414952323786849,2.1059526899977925,5.192947036298818,64.06660911743057,-5.440895910903691,3.260452506892315,3,0.41500091552734375,-4.299999237060547,-18.030000686645508,-21.935001373291016,0.37999725341795454,1,-0.04922282195459371,-3.212756747397335,102.43000030517578,1.312924287404772,99.91999816894531,1.650333977329309,97.5,-0.04922282195459371
1170,2015-04-01,99.75,100.6500015258789,98.08000183105469,100.0,3301400.0,-0.006078124817076258,2.316122109449602,0.18939398318064907,51.99318319234762,58.17590265881188,3.245685324705704,1.489396501331683,-11.573819435548842,-18.877831271492866,46.32586005799346,2.5699996948242188,5.150006380225705,-1.7785003662109347,-8.282103015280597,4.725102282858728,-5.030301690745773,1.4733009583239038,5.0527709709568285,61.243145571566885,-7.006160503541338,3.251801324534835,4,1.0250015258789062,-3.4399986267089844,-17.134998321533203,-21.325000762939453,4.230003356933594,2,-0.036390949908951975,-1.7999982048531626,100.36000061035156,-3.212756747397335,102.43000030517578,1.312924287404772,99.91999816894531,-0.036390949908951975
1171,2015-04-02,99.2699966430664,100.88999938964844,98.81999969482422,99.91000366210938,1958300.0,-0.004812063728657612,-1.6883096937840287,2.560028076171875,38.626785990322176,54.00933550530462,3.103624609432714,2.125637526587937,-10.678755456209217,-18.172653933293063,44.083784029711516,2.0699996948242188,4.017772294191275,-2.288503646850586,-8.741929168523,4.164921874821829,-5.515216407686793,0.9382091139856215,4.827608252738486,30.07405598958354,-33.38321431084229,3.22671276083621,4,1.5050048828125,-2.9599952697753906,-16.124996185302734,-20.84499740600586,4.3000030517578125,3,0.017326496211010456,2.316122109449602,99.75,-1.7999982048531626,100.36000061035156,-3.212756747397335,102.43000030517578,0.017326496211010456
1172,2015-04-06,99.95999908447266,100.05999755859376,97.16000366210938,97.66000366210938,3237100.0,0.006950765233600276,1.3200021972723155,-3.593703434381966,40.86199177429389,51.146148418864364,1.2834808799011768,1.6360803838303468,-10.92938445750282,-18.632301747704133,41.9498341744244,2.899993896484389,2.626914698484981,-1.6725009918212947,-8.010197285015792,4.665195301373203,-4.841349138418536,1.4963471547759468,3.474749700689415,40.99557539423235,-18.16116304900519,3.168848146597248,4,-0.8399963378906392,-3.450000762939453,-16.814998626708984,-21.53499984741211,1.8199996948242188,0,0.0017006619698110015,-1.6883096937840287,99.2699966430664,2.316122109449602,99.75,-1.7999982048531626,100.36000061035156,0.0017006619698110015
1173,2015-04-07,100.37999725341795,101.8000030517578,99.77999877929688,99.77999877929688,3294700.0,0.004201662392877559,-5.73336469870168,0.26086942099413907,42.81548465080982,48.98507174124971,0.17484851030040716,1.4196053227902468,-10.933788396996178,-18.830736467171377,39.824322107366186,2.0200042724609233,1.1658066747470883,-1.335502624511733,-7.554974718266564,4.883969469243098,-4.4452386713891485,1.7742334223656826,2.4316667877398572,59.7401476054455,3.69115089189539,3.109736046877412,4,-1.6249961853027202,0.3950042724609517,-17.349996566772447,-21.954998016357408,1.260002136230483,1,-0.02928865204677633,1.3200021972723155,99.95999908447266,-1.6883096937840287,99.2699966430664,2.316122109449602,99.75,-0.02928865204677633
1174,2015-04-08,101.86000061035156,102.93000030517578,100.41000366210938,101.0,2057100.0,0.014744006748647509,-1.4705930751797027,1.4333379957529935,42.69616231373106,47.79497763334226,-1.8404509440630932,0.2941322810571876,-11.936646991345285,-20.069538890882555,38.10459700604186,2.5500030517578267,0.19291608849231068,-0.0709991455078125,-5.973352289962264,5.831353998946639,-3.0221757177350383,2.8801774267194133,-8.809997558593764,81.4558003927091,29.012696447403272,2.9511765722272263,4,-3.340000152587905,-1.0849990844726562,-11.970001220703125,-16.735000610351562,0.8000030517578125,2,-0.033084652723235575,-5.73336469870168,100.37999725341795,1.3200021972723155,99.95999908447266,-1.6883096937840287,99.2699966430664,-0.033084652723235575
1175,2015-04-09,102.0999984741211,102.2699966430664,100.9000015258789,101.18000030517578,1392800.0,0.0023561541560126464,1.1746049046321525,1.0697645535033091,43.33609119904001,47.27970736104473,-1.9833201202361437,0.4015721432932935,-11.651734143109877,-20.057466063446583,36.29193582332566,1.3699951171875,-0.4630980338039734,-0.03850135803222088,-5.63546428688592,5.558461570821478,-2.8369828224590634,2.7599801063946217,-8.852395477294934,85.61521119683717,35.55374511453846,2.7984814644268465,4,-1.5249977111816406,-1.3249969482421875,-12.107500076293945,-16.880001068115234,0.6200027465820312,3,-0.013320280417989383,-1.4705930751797027,101.86000061035156,-5.73336469870168,100.37999725341795,1.3200021972723155,99.95999908447266,-0.013320280417989383
1176,2015-04-10,101.33999633789062,102.87999725341795,100.91000366210938,102.75,1467200.0,-0.007443703698223891,1.3592763488510442,-1.5326157265354188,34.93921562565481,45.353378930500966,-0.6943499931628168,1.4534680466033763,-10.400291728332803,-19.03416048283445,34.88137227105861,1.9699935913085795,-1.0236128432233755,-0.9365032196044893,-6.29506337481331,4.422056935604331,-3.615783297208907,1.742776857999928,-7.898745394897475,72.44358938759859,26.537258181360734,2.6792800776044126,4,-0.7649955749511719,-0.5649948120117188,-11.347497940063477,-15.194999694824219,1.7700042724609375,4,0.02605098790649829,1.1746049046321525,102.0999984741211,-1.4705930751797027,101.86000061035156,-5.73336469870168,100.37999725341795,0.02605098790649829
1177,2015-04-13,100.29000091552734,101.8000030517578,99.25,101.2300033569336,1566700.0,-0.010361115653313768,1.4519238528408664,0.6666666666666666,38.56859382163221,43.104482388590185,0.4622615441807909,2.2751484233237136,-8.884780870718231,-17.742656425070578,32.190992384007124,2.5500030517577983,-1.1516712211749933,-1.7674987792968722,-7.0719242485628655,3.536926689969121,-4.419711513929869,0.8847139553361245,-6.658974985290541,28.260892100052864,-18.160213474898647,2.652212734632994,4,-0.24499893188476562,0.4850006103515625,-9.912500381469727,-13.760002136230469,2.5,0,0.03270514258006196,1.3592763488510442,101.33999633789062,1.1746049046321525,102.0999984741211,-1.4705930751797027,101.86000061035156,0.03270514258006196
1178,2015-04-14,98.62999725341795,100.5199966430664,97.8000030517578,100.12999725341795,2087900.0,-0.016552035566412937,1.385960568055557,1.5957405363288097,37.075963661787185,41.2126080255132,1.7059471028047284,3.6713062340895846,-6.751866936316233,-15.858564089944608,29.208700510710017,2.719993591308608,-0.9593551287683795,-3.140502166748064,-8.538418623924528,2.2574142904284002,-5.839460395336303,-0.44154393815982473,-4.812991835682368,16.179232866199936,-32.623586709011406,2.6989582285882348,4,1.4150047302246236,2.1450042724609517,-8.252496719360337,-12.09999847412108,4.25,1,0.031937560717814506,1.4519238528408664,100.29000091552734,1.3592763488510442,101.33999633789062,1.1746049046321525,102.0999984741211,0.031937560717814506
1179,2015-04-15,100.75,100.9800033569336,99.3000030517578,99.3000030517578,2389000.0,0.02149450274377429,-1.3172466772601212,-0.9666646321614678,51.56575709949385,41.16511623741833,-0.3943908586297056,1.3794516088754563,-8.317184870691591,-17.74274955013655,26.235125248286067,2.350006103515639,-1.0190232734505855,-0.8664993286132869,-6.192279393953001,4.459280736726427,-3.529389361283137,1.796390704056563,-6.750734684515606,58.07087235017187,4.886241483832933,2.662890032669856,4,-0.7049980163574219,0.02500152587890625,-10.247499465942383,-14.220001220703125,6.040000915527344,2,0.008833740840183069,1.385960568055557,98.62999725341795,1.4519238528408664,100.29000091552734,1.3592763488510442,101.33999633789062,0.008833740840183069
1180,2015-04-16,101.62999725341795,102.52999877929688,100.55999755859376,100.94000244140624,1848600.0,0.008734464053776314,-1.7172344847545,0.4758594925652663,61.87462790812961,43.74820978384138,-1.0947952091865574,0.2167993882558079,-8.681120022746441,-18.354669183151216,23.022860889381136,1.9700012207031108,-1.4865656571548698,0.19999809265135582,-4.826655440815983,5.226651626118695,-2.313328674082314,2.7133248593850254,-7.452117238139735,75.39367270160473,18.33484684978984,2.513326766733667,4,-1.5849952697753764,-0.8549957275390483,-11.127496719360337,-15.09999847412108,5.550003051757827,3,0.010134866048683078,-1.3172466772601212,100.75,1.385960568055557,98.62999725341795,1.4519238528408664,100.29000091552734,0.010134866048683078
1181,2015-04-17,99.7300033569336,100.7699966430664,99.11000061035156,100.12999725341795,2072700.0,-0.018695207594531915,-1.0243861591566725,-0.5797056579572766,49.43688565181113,44.70097577023218,0.9804137296443116,1.767134069227339,-6.27682448545535,-16.213127000930598,19.40668024490854,2.519996643066392,-1.7117159192965374,-1.4204959869384766,-6.149241139645056,3.3082491657681032,-3.7848685632917665,0.9438765894148133,-5.377080935857421,40.80342597222464,-17.11101289232858,2.364372576353293,4,0.6349983215332031,1.0449981689453125,-8.825004577636719,-13.200004577636719,7.259994506835923,4,0.02998092613181136,-1.7172344847545,101.62999725341795,-1.3172466772601212,100.75,1.385960568055557,98.62999725341795,0.02998092613181136
1182,2015-04-20,101.02999877929688,102.1999969482422,100.12000274658205,100.58000183105469,1748900.0,0.01303514868750777,-2.036498708010399,-1.1250095368887254,45.53000676707004,45.00258933870554,-0.16968476976171587,-0.08872136094458938,-6.999302367797554,-17.27289914266612,15.473762906465998,2.469993591308608,-1.7865694751603485,0.229499435424799,-3.217907028951828,3.676905899801426,-1.4942037967635144,1.9532026676131125,-6.505534800538712,68.28749778215084,12.291188476437313,1.723703232188311,4,-0.6649971008300781,-0.25499725341796875,-7.44999885559082,-14.5,9.680000305175781,0,0.020587962547624183,-1.0243861591566725,99.7300033569336,-1.7172344847545,101.62999725341795,-1.3172466772601212,100.75,0.020587962547624183
1183,2015-04-21,101.23999786376952,101.98999786376952,100.6999969482422,101.93000030517578,1347800.0,0.0020785814808470526,2.1851970461909844,-1.5333491573700766,53.188396903349314,46.16839318199645,-0.2736399424880034,-0.6178684213930126,-6.747033124477284,-17.260251354926325,11.89946158192942,1.2900009155273153,-1.399101082474175,0.6219985961913892,-2.2527527097795854,3.496749902162364,-0.8153770567941052,2.0593742491768836,-6.547423158482999,62.28065478978958,7.0034145131311405,1.4373756529854904,4,-0.8999977111816406,-0.4649963378906108,-5.152496337890611,-12.579998016357408,9.550003051757827,1,0.01531018455614297,-2.036498708010399,101.02999877929688,-1.0243861591566725,99.7300033569336,-1.7172344847545,101.62999725341795,0.01531018455614297
1184,2015-04-22,102.69000244140624,103.12000274658205,100.41999816894531,101.75,1485200.0,0.014322447730469756,1.9999999999999685,-1.3623175586023397,60.04099236330924,48.024493311359706,-1.780797117768401,-2.2916935026070604,-7.665835176909738,-18.47643800447743,8.989602895561315,2.700004577636733,-1.0645000700416603,2.13950309753416,-0.445754852250559,4.724761047318879,0.8468741226418075,3.432132072426512,-7.832679224121932,89.27680608220268,33.31855202523538,1.292628974892358,4,-2.229999542236314,-1.9150009155273295,-6.390001296997056,-14.030002593994126,9.559997558593764,2,0.0018501782792352817,2.1851970461909844,101.23999786376952,-2.036498708010399,101.02999877929688,-1.0243861591566725,99.7300033569336,0.0018501782792352817
1185,2015-04-23,98.58000183105469,101.0,98.3499984741211,99.9000015258789,4554400.0,-0.04002337630380981,-1.9775190841330597,-1.4042513473151306,48.111672307631274,49.488099609357086,1.9862590686016404,1.7862372122555001,-3.093353835212298,-14.181289257400365,7.63380544128012,4.340003967285142,-0.9054536237615736,-1.8919975280761747,-4.61987006181721,0.8358750056648603,-3.2559337949466993,-0.5280612612056501,-3.3921714325984738,4.821868992057105,-52.162917846683186,1.3639362668705197,4,1.8800010681152344,2.1949996948242188,-2.2150001525878906,-9.920001983642578,13.400001525878906,3,0.08328260227203943,1.9999999999999685,102.69000244140624,2.1851970461909844,101.23999786376952,-2.036498708010399,101.02999877929688,0.08328260227203943
1186,2015-04-24,95.33000183105469,98.95999908447266,93.76000213623048,98.76000213623048,6699300.0,-0.032968147084941335,1.7154072170595835,2.598485680432343,38.88622529465476,49.52339199524848,4.798724941682465,5.128259405365981,0.5296448637267019,-10.762521351107125,8.13940303776193,5.199996948242173,-0.9411193244381053,-5.033497619628903,-8.364943787255314,-1.7020514520024932,-6.6992207034421085,-3.3677745358156983,7.790000915527358,16.773499919304335,-40.48917931590493,1.6657230838132047,4,3.1100006103515767,5.444999694824219,1.8724956512451172,-6.290004730224609,15.299995422363267,4,0.12430502723709003,-1.9775190841330597,98.58000183105469,1.9999999999999685,102.69000244140624,2.1851970461909844,101.23999786376952,0.12430502723709003
1187,2015-04-27,96.93000030517578,98.13999938964844,96.22000122070312,96.70999908447266,2932500.0,0.016783787300839847,-2.2000050862759557,-0.06414029187436164,42.16265831604215,50.08858029016571,2.9859973714289794,3.4707179656914207,-0.7203963441680088,-12.151918038838033,8.28291267672678,2.80999755859375,-0.9957730220830854,-3.283999252319333,-6.950727410430289,0.3827289057916232,-5.117363331374804,-1.450635173263862,6.002802429199235,33.86749959652228,-22.12831134562991,1.833364079055475,4,1.510002136230483,3.845001220703125,0.842498779296875,-7.605003356933594,11.300003051757812,0,0.10378621197689775,1.7154072170595835,95.33000183105469,-1.9775190841330597,98.58000183105469,1.9999999999999685,102.69000244140624,0.10378621197689775
1188,2015-04-28,96.22000122070312,97.38999938964844,93.4499969482422,97.04000091552734,3304500.0,-0.007324864151834198,4.184225188100108,-3.727250658898599,36.72315917424337,48.439402742915654,3.708137917549365,3.8911253327330115,0.3578678193333076,-11.225004843349069,7.93853322377682,3.940002441406236,-0.8127318549960592,-3.6834983825683594,-7.603122748302425,0.23612598316570654,-5.643310565435385,-1.7236861997013335,6.5293455017090025,28.64532173224219,-23.133187529667335,1.9598121828670316,4,2.0649986267089986,4.555000305175781,3.0050010681152344,-5.880001068115234,10.519996643066392,1,0.15059236832198053,-2.2000050862759557,96.93000030517578,1.7154072170595835,95.33000183105469,-1.9775190841330597,98.58000183105469,0.15059236832198053
1189,2015-04-29,95.41999816894531,96.4000015258789,94.5500030517578,96.26000213623048,2763300.0,-0.008314311386494522,2.3035606024482376,1.0243954632998247,34.67889516544764,45.417654660395435,4.104167391887671,4.5345486577167975,1.5589272386684883,-10.234328521883327,7.81308363662878,1.849998474121108,-0.7103245350995167,-4.236501312255854,-8.629069744128557,0.15606711961684994,-6.432785528192213,-2.0402170963194948,6.957374562500021,26.09272085319824,-20.521426900672726,2.196284215936353,4,2.865001678466811,3.7000045776367045,3.81500244140625,-4.649997711181641,11.560005187988281,2,0.1610773741513678,4.184225188100108,96.22000122070312,-2.2000050862759557,96.93000030517578,1.7154072170595835,95.33000183105469,0.1610773741513678
1190,2015-04-30,96.12000274658205,99.83999633789062,95.62000274658205,97.13999938964844,6248600.0,0.007336036376749178,-3.178218420108443,1.2142759829610619,37.99449378049874,44.14627778580516,2.838917731084578,3.74042350901739,1.223511885537107,-10.726316923674446,7.866546302102992,4.4199981689453125,-0.41692213042937,-3.354996871948231,-8.022664960770982,1.31267121687452,-5.688830916359606,-1.0211628275368554,5.90027495353516,41.78413229060961,-1.4982086076498575,2.3338340444113737,4,2.164997100830078,2.634998321533189,3.114997863769517,-4.155002593994155,7.709999084472642,3,0.1678110361268328,2.3035606024482376,95.41999816894531,4.184225188100108,96.22000122070312,-2.2000050862759557,96.93000030517578,0.1678110361268328
1191,2015-05-01,100.98999786376952,102.27999877929688,95.8000030517578,95.94000244140624,4764000.0,0.05066578212681794,-1.4315207418127114,-4.950992198544496,51.36932123455315,44.7950905044144,-2.0490285420988528,-1.04782921892307,-3.2277808752202617,-15.375269515140303,7.702262905896508,6.479995727539077,-0.5373333173315729,1.4289981842040902,-3.2859080512510417,6.143904419659222,-0.9284549335234829,3.7864513019316632,-7.540000915527315,85.39070613790261,38.54729153650013,2.3574531177275686,5,-2.7049980163573935,-2.4699974060058594,-1.197498321533189,-8.83999633789061,2.819999694824247,4,0.10882271240354968,-3.178218420108443,96.12000274658205,2.3035606024482376,95.41999816894531,4.184225188100108,96.22000122070312,0.10882271240354968
1192,2015-05-04,100.12999725341795,101.66999816894531,98.95999908447266,101.22000122070312,2447600.0,-0.008515700847044894,1.7236200940831874,-0.2158425654126779,53.02907983195608,44.77738860759293,-1.486433175251122,-0.18386670778834002,-1.9178783318793506,-14.27909992285926,7.97208740868873,2.7099990844726562,-0.9844510765194485,0.5604976654052649,-4.158048756365943,5.279044087176473,-1.7987755454803391,2.919770876290869,-6.503400268554657,75.65117689650445,23.899160343963388,2.3592732108856023,5,-1.844997406005831,-1.4099998474120952,-1.7124958038329936,-7.979995727539048,5.18000030517581,0,0.10486368009604208,-1.4315207418127114,100.98999786376952,-3.178218420108443,96.12000274658205,2.3035606024482376,95.41999816894531,0.10486368009604208
1193,2015-05-05,97.44000244140624,100.13999938964844,97.27999877929688,99.3000030517578,2936800.0,-0.02686502432636284,-1.623844220929697,1.70641636744148,43.466246914204916,42.93575022435911,0.6792796819322859,2.397498812236421,1.2051946270673426,-11.376878643778682,7.926208520613024,2.8600006103515625,-1.1101490665457447,-1.9824974060058764,-6.777295129536796,2.812300317525043,-4.379896267771329,0.41490145575957627,-3.6403374206542622,37.386817425428234,-13.005512767107831,2.397398861765457,5,0.42499542236329546,1.2799949645996236,0.9774990081787251,-5.2900009155273295,7.25,1,0.11073481778713745,1.7236200940831874,100.12999725341795,-1.4315207418127114,100.98999786376952,-3.178218420108443,96.12000274658205,0.11073481778713745
1194,2015-05-06,98.48999786376952,98.6999969482422,96.43000030517578,97.5,2417100.0,0.010775814819941942,2.2198624540746588,-0.5322567413471954,43.843134767500786,42.46146827545573,-1.150083142013571,1.1405634846339723,0.5639519366012422,-12.180360953342955,7.691739418612315,2.2699966430664205,-1.251366612800041,-0.7640018463134908,-5.433346639752145,3.9053429471251633,-3.098674243032818,1.5706705504058363,-4.520726167846647,43.093045447619716,-3.9658968204566065,2.3346723967193306,5,-0.6249999999999858,-0.20499801635739345,-0.0724964141845561,-6.339996337890611,5.319999694824247,2,0.0837648510401161,-1.623844220929697,97.44000244140624,1.7236200940831874,100.12999725341795,-1.4315207418127114,100.98999786376952,0.0837648510401161
1195,2015-05-07,100.73999786376952,100.8499984741211,98.55999755859376,98.87000274658205,2741800.0,0.0228449593745772,1.1913922756807924,1.8888880326138038,51.95356840337521,43.91339528753578,-3.421246791289576,-1.2822922474181695,-1.210162169880462,-14.16506804766287,7.254217653645215,2.3600006103515767,-1.5189303780099976,1.5539981842040902,-2.9784395301740147,6.086435898582195,-0.7122206729849694,3.8202170413931498,-6.6045116261791605,76.23453810343472,27.21178831724619,2.2662188571890556,5,-2.874999999999986,-2.4549980163573935,-2.322496414184556,-8.58999633789061,2.0500030517578267,3,0.06194168776539399,2.2198624540746588,98.48999786376952,-1.623844220929697,97.44000244140624,1.7236200940831874,100.12999725341795,0.06194168776539399
1196,2015-05-08,103.9800033569336,104.8000030517578,101.55999755859376,102.0,4499600.0,0.03216205640132652,-1.2657315794668536,1.0588280893008843,55.307672688827516,45.373952440067484,-5.928677675472173,-4.547528237400044,-3.9287550829522786,-17.093338142264827,6.985631543881582,4.060005187988281,-1.975428117308212,4.662003326416013,-0.2706696559359614,9.594676308767987,2.1956668352400186,7.128339817592007,-9.681626868509113,90.20311319301466,41.81544191462339,2.4663364911759897,5,-4.855003356933594,-4.855003356933594,-5.437501907348633,-11.830001831054688,-0.8300018310546875,4,-0.0014425997406827262,1.1913922756807924,100.73999786376952,2.2198624540746588,98.48999786376952,-1.623844220929697,97.44000244140624,-0.0014425997406827262
1197,2015-05-11,103.56999969482422,104.94000244140624,103.19000244140624,104.0999984741211,2409100.0,-0.003943101066288146,-1.7131924155143061,-0.26767569733703755,54.16220324005251,47.31162400293517,-5.00395810767192,-4.088832558036856,-2.9894185246849077,-16.350699792051074,7.2207444026251135,1.75,-1.9221262356142432,4.087999725341803,-1.1869718413885266,9.362971292072132,1.450513941976638,6.725485508706967,-8.851558143866399,83.90126436338515,35.73133706627425,2.637485783365166,5,-3.8249969482422017,-4.375,-5.027498245239258,-11.235000610351562,-1.3899993896484375,0,0.002317252722571439,-1.2657315794668536,103.9800033569336,1.1913922756807924,100.73999786376952,2.2198624540746588,98.48999786376952,0.002317252722571439
1198,2015-05-12,101.77999877929688,104.19000244140624,101.66999816894531,104.12000274658205,2287000.0,-0.017283005897477,1.0322587591791148,4.415111994011658,48.39392233799322,48.83551591099579,-2.617599257818682,-2.161566091972759,-1.152578777803086,-14.244037669490254,7.73202751314743,2.5200042724609233,-1.3941839680371544,2.140498733520502,-3.2148538925947747,7.495851359635779,-0.5371775795371434,4.818175046578148,-6.448263574912147,62.86718132941505,19.075073286019865,2.6776763130576393,5,-1.4999961853027344,-2.5849990844726562,-3.964998245239258,-9.444999694824219,3.4000015258789062,1,0.034682637272883676,-1.7131924155143061,103.56999969482422,-1.2657315794668536,103.9800033569336,1.1913922756807924,100.73999786376952,0.034682637272883676
1199,2015-05-13,101.63999938964844,103.18000030517578,101.5,102.2300033569336,2054800.0,-0.0013755098381560416,-2.8620574745906886,0.2521380200776617,56.280783008875275,50.86732582525985,-1.679079483281896,-2.056931409987669,-0.9396443591167554,-13.828726308702812,8.124863556207625,1.6800003051757812,-1.020174498654967,1.9559993743896484,-3.452731206196802,7.364729954976099,-0.7483659159035767,4.660364664682874,-5.7317681510424165,48.27585382186931,-0.427314833151506,2.704365290293223,5,-1.2699966430664205,-2.4449996948242188,-1.8749980926513672,-9.305000305175781,2.980003356933608,2,0.030007901122325542,1.0322587591791148,101.77999877929688,-1.7131924155143061,103.56999969482422,-1.2657315794668536,103.9800033569336,0.030007901122325542
1200,2015-05-14,102.66000366210938,103.0,101.5500030517578,102.5500030517578,1901300.0,0.010035461221822972,2.6709095474475473,-0.1864404587951051,66.56122958370338,52.555315641832095,-1.8705310193051474,-3.1577111632901307,-1.8972132942207764,-14.602853789134457,8.113409514622703,1.4499969482422017,-0.3883562076256766,2.9245033264160156,-2.5809941679753337,8.430000820807365,0.17175457922033388,5.677252073611697,-6.209866151335348,33.72101275704845,-18.235304535758416,2.7527487471956746,5,-1.9750022888183594,-3.4650039672851562,-3.012502670288086,-10.325004577636719,1.9399948120117188,3,0.011201966252304407,-2.8620574745906886,101.63999938964844,1.0322587591791148,101.77999877929688,-1.7131924155143061,103.56999969482422,0.011201966252304407
1201,2015-05-15,102.72000122070312,103.48999786376952,101.75,103.33999633789062,2254700.0,0.0005844297336208282,2.7826115801171807,-5.636287973365897,64.06022292352858,53.78099820756237,-1.8543222090929135,-3.1433831290469243,-1.8670006219187485,-14.392893146030147,8.589672112766737,1.739997863769517,0.43182612119187525,2.835000991821289,-2.829943818485262,8.49994580212784,0.002528586668006483,5.667473396974572,-5.7604718140911615,35.46512659463119,-18.003550785314886,2.832472405153276,5,-2.0349998474121094,-3.5250015258789062,-2.0450000762939453,-10.385002136230469,0.6999969482421875,4,0.0006814611954084615,2.6709095474475473,102.66000366210938,-2.8620574745906886,101.63999938964844,1.0322587591791148,101.77999877929688,0.0006814611954084615
1202,2015-05-18,103.11000061035156,103.43000030517578,102.08999633789062,102.8499984741211,1752200.0,0.003796722984947154,1.9777815453736278,-0.41936158692656034,66.99555485296386,56.39536575631336,-1.9860036699985244,-3.551659619644937,-2.154272976389592,-14.520699605279134,8.697503856300491,1.3400039672851562,1.1878599123469513,3.121000289916992,-2.706491433616762,8.948492013450746,0.20725442815010808,6.034746151683876,-5.671642821651943,59.85126948471885,3.1086559126810798,2.9137458617668788,5,-2.424999237060547,-3.9150009155273438,-2.434999465942383,-10.775001525878906,-0.1699981689453267,0,0.0003879440916552124,2.7826115801171807,102.72000122070312,2.6709095474475473,102.66000366210938,-2.8620574745906886,101.63999938964844,0.0003879440916552124
1203,2015-05-19,102.79000091552734,105.69000244140624,101.97000122070312,103.5,2834800.0,-0.0031034787404713438,-2.1659605413951617,-2.730743272983362,68.62052148971728,59.14840872544853,-0.9245218814943144,-3.277629392427855,-1.7408836940650048,-13.921419368339883,9.03046756499936,3.720001220703111,1.2423211801391432,2.7235004425048857,-3.2142267143609615,8.661227599370733,-0.24536313592804504,5.692364020937816,-4.90154444766533,30.787593409955093,-28.599695258920363,2.968863578432926,5,-0.6650009155273438,-3.220001220703125,-2.3799991607666016,-10.455001831054688,-0.1600036621093892,1,-0.005934435304197128,1.9777815453736278,103.11000061035156,2.7826115801171807,102.72000122070312,2.6709095474475473,102.66000366210938,-0.005934435304197128
1204,2015-05-20,102.87999725341795,103.94000244140624,101.88999938964844,102.8499984741211,1745400.0,0.0008755359187571088,-1.1025705231033933,-0.042251856309282486,67.62251587137419,60.88940288855953,-0.36465692166054,-3.533843996543652,-1.6968008795023906,-13.736440813565125,9.056223950737413,2.0500030517577983,1.324853286311452,2.8039970397949077,-3.1519829653554865,8.759977044945302,-0.17399296278028942,5.781987042370105,-4.367417107672409,32.125468544407134,-28.270361459015284,2.977990002575194,5,0.7150039672851705,-3.309997558593736,-2.4699954986572124,-10.544998168945298,-2.3600006103515483,2,0.022356173339433294,-2.1659605413951617,102.79000091552734,1.9777815453736278,103.11000061035156,2.7826115801171807,102.72000122070312,0.022356173339433294
1205,2015-05-21,106.79000091552734,106.87999725341795,101.52999877929688,102.77999877929688,4918100.0,0.03800547984539815,1.5537017176173786,133.67217700921896,65.91658250046481,62.06817064540812,-3.7171111782671886,-7.16456964240183,-5.437421354994214,-17.343865817561635,10.015903760385521,5.3499984741210795,2.0435348005102583,6.303500747680658,-0.31337806287473313,12.92037955823605,2.9950613424029626,9.611940152958354,-7.703226986128939,98.31782498021374,39.38655431855994,3.308439405277693,5,-2.6000022888183594,-6.625003814697266,-6.379999160766602,-14.455001831054688,-9.290000915527344,3,-0.020320237384975792,-1.1025705231033933,102.87999725341795,-2.1659605413951617,102.79000091552734,1.9777815453736278,103.11000061035156,-0.020320237384975792
1206,2015-05-22,107.18000030517578,108.0,106.12000274658205,107.05999755859376,2804100.0,0.003652021596637356,1.1363579222062634,0.029925856023314615,69.85916352607836,63.81227734385543,-4.029165059494929,-6.9791001114783455,-5.670323464369261,-17.420517989461928,10.348691354686629,1.8799972534179545,2.751543640638758,6.101000213623053,-0.6915963826525626,12.893596809898668,2.704701915485245,9.49729851176086,-7.313904043375416,87.3261276643916,29.249483802549946,3.396298298137809,5,-2.4300003051757812,-6.4550018310546875,-6.769998550415039,-14.845001220703125,-8.98000335693358,4,-0.02407167217492623,1.5537017176173786,106.79000091552734,-1.1025705231033933,102.87999725341795,-2.1659605413951617,102.79000091552734,-0.02407167217492623
1207,2015-05-26,106.98999786376952,107.97000122070312,105.77999877929688,107.87999725341795,2988100.0,-0.001772741564333491,3.0934344874792137,-7.416491830377889,81.31144473644576,67.46977983257239,-3.6911859749371416,-6.320858590752678,-5.5185214034893875,-16.90391506701465,10.651939409707373,2.19000244140625,3.08312604290019,5.407997894287092,-1.5781164290740577,12.394112217648242,1.9149407326065102,8.901055055967674,-6.147833153385193,84.38945988141991,22.716847523755256,3.4930571616805772,5,-2.239997863769517,-6.264999389648423,-6.4199962615966655,-14.049999237060533,-9.360000610351562,1,-0.03336760226287594,1.1363579222062634,107.18000030517578,1.5537017176173786,106.79000091552734,-1.1025705231033933,102.87999725341795,-0.03336760226287594
1208,2015-05-27,110.70999908447266,111.13999938964844,106.8000030517578,107.12000274658205,4104500.0,0.03476961673968648,-1.0520097973789415,-4.033706516707512,84.09596000020431,70.56035505383117,-6.717691090824815,-9.380593674948074,-9.224612645858926,-20.285461525545742,10.564718647566847,4.339996337890639,3.1699885389595295,8.403499221801752,0.7822152614935902,16.024783182109914,4.592857241647664,12.21414120195584,-9.008894139334444,95.52549138537411,30.201345191275678,3.8106419801540823,5,-4.375,-8.415000915527344,-10.139997482299805,-17.669998168945312,-12.58999633789061,2,-0.07018333219511497,3.0934344874792137,106.98999786376952,1.1363579222062634,107.18000030517578,1.5537017176173786,106.79000091552734,-0.07018333219511497
1209,2015-05-28,110.79000091552734,112.7699966430664,109.5999984741211,111.44000244140624,5021200.0,0.0007226251622822755,-1.0924036067068028,-0.1810591055535216,81.90474068318615,72.26518962044037,-5.9935574001373055,-8.695917590127564,-9.272079569784808,-20.029653795721018,10.581841248812632,3.1699981689453125,3.3495559275067706,7.715000915527341,-0.08017828341178301,15.510180114466465,3.817411316057772,11.61259051499691,-7.7674507481576995,82.3843763002724,17.678570654392345,3.8975895994695633,5,-3.640003204345703,-7.680004119873047,-10.232500076293945,-17.75,-14.080001831054688,3,-0.07365288920189683,-1.0520097973789415,110.70999908447266,3.0934344874792137,106.98999786376952,1.1363579222062634,107.18000030517578,-0.07365288920189683
1210,2015-05-29,112.25,112.80999755859376,110.12999725341795,110.8000030517578,3597600.0,0.013178076292154284,1.0856097894043106,-2.230759299036422,79.59911025041541,73.99173265676113,-6.649414492187788,-9.365723860667174,-10.73123161083123,-21.12901093939334,11.686066370045031,2.6800003051758097,3.942128874649896,8.368500137329107,0.2712922148132151,16.465708059845,4.319896176071154,12.41710409858706,-7.667858396518881,92.03417274775441,29.291467120026837,4.048603961257946,5,-5.0800018310546875,-9.120002746582017,-11.632497787475586,-18.78499984741211,-15.779998779296875,4,-0.1044989163201211,-1.0924036067068028,110.79000091552734,-1.0520097973789415,110.70999908447266,3.0934344874792137,106.98999786376952,-0.1044989163201211
1211,2015-06-01,111.9800033569336,114.0,111.33999633789062,113.2300033569336,2720300.0,-0.002405315305714084,-1.1027580258975798,-0.8620707798836036,80.40492606163308,75.48166279105772,-5.506855959752755,-8.67493668832708,-10.462218298361222,-20.438479942392178,13.402436188826233,2.660003662109375,4.35212649002267,7.5490032196044865,-1.1883172255603256,16.2863236647693,3.1803429970220805,11.917663442186893,-5.916847681532204,75.4258352422286,14.725058034755023,4.368660222582409,6,-4.215003967285156,-8.2550048828125,-11.36250114440918,-18.38500213623047,-19.740005493164077,0,-0.12930883124533343,1.0856097894043106,112.25,-1.0924036067068028,110.79000091552734,-1.0520097973789415,110.70999908447266,-0.12930883124533343
1212,2015-06-02,110.62999725341795,111.7300033569336,109.22000122070312,111.38999938964844,3046400.0,-0.012055778380471449,2.4860896977403373,0.6080017089843863,83.0470270162472,77.08460784956101,-3.3279264156251713,-6.849121794391593,-9.216267725124155,-18.7026563698559,14.899610216496088,2.7600021362304688,4.436400089639591,5.673997116088856,-3.23531309532207,14.583307327499782,1.2193420103834,10.128652221794312,-2.9794727130968397,53.19438645866658,-6.933594064443945,4.454655105705459,6,-2.864997863769517,-6.904998779296861,-11.022495269775376,-16.11999893188475,-20.11999511718747,1,-0.11235650920882334,-1.1027580258975798,111.9800033569336,1.0856097894043106,112.25,-1.0924036067068028,110.79000091552734,-0.11235650920882334
1213,2015-06-03,108.2300033569336,111.97000122070312,108.16000366210938,111.73999786376952,2947000.0,-0.02169388010547213,-1.0876733861190773,4.618400843246394,71.05432372127213,77.46591983288302,-0.08394510815807621,-3.7938327407476606,-6.849135844728352,-15.982928560935804,16.070058629132188,3.80999755859375,4.59093562391287,2.7345031738281307,-5.542831253885012,11.011837601541274,-1.4041640400284336,6.873170387684695,5.769996643066406,1.198625663000026,-57.93232731816419,4.138667213856569,6,-0.46500396728515625,-4.5050048828125,-8.622501373291016,-13.150001525878906,-15.5,2,-0.09793962648746946,2.4860896977403373,110.62999725341795,-1.1027580258975798,111.9800033569336,1.0856097894043106,112.25,-0.09793962648746946
1214,2015-06-04,106.73999786376952,108.6500015258789,105.91000366210938,107.75,2909900.0,-0.013767028060141184,-1.0524401290429506,0.28775034669240757,62.65506670749552,77.10352918921977,2.247535033216394,-1.7434554667356252,-5.382581721504607,-14.218206045193725,16.79263150528058,2.7399978637695312,4.645719941920973,0.8319976806640454,-6.770098243140268,8.434093604468359,-2.969050281238111,4.633045642566202,7.143202209472676,10.259512699316668,-49.93402331135284,3.801047961902158,6,3.1500015258789205,-2.464996337890611,-7.209997177124009,-10.78499603271483,-14.939994812011719,3,-0.08075693544784424,-1.0876733861190773,108.2300033569336,2.4860896977403373,110.62999725341795,-1.1027580258975798,111.9800033569336,-0.08075693544784424
1215,2015-06-05,106.9800033569336,107.6500015258789,105.87000274658205,106.41000366210938,2276100.0,0.002248505695778613,-1.157572282666514,-0.5643549398336565,63.06748265249998,76.34889798104439,2.2767391797580814,-1.5726358120664088,-5.518327722856725,-14.179788909044419,18.09477484706493,1.7799987792968608,4.733649036026165,0.760002899169919,-6.45117856427872,7.971184362618558,-2.8455878325544006,4.365593630894239,6.584268859863286,13.65314865124819,-47.616615924459595,3.6055907317243205,6,2.9099960327148438,-2.170001983642578,-8.277502059936523,-11.025001525878906,-12.240005493164077,4,-0.09599928912130962,-1.0524401290429506,106.73999786376952,-1.0876733861190773,108.2300033569336,2.4860896977403373,110.62999725341795,-0.09599928912130962
1216,2015-06-08,103.83000183105469,107.12000274658205,103.4000015258789,107.0199966430664,2805100.0,-0.02944476936843121,1.1946864415362184,-5.596485122672699,51.88877423011614,73.07971236922998,5.47759804794255,1.650156145464706,-2.213089853138939,-10.749131712704497,18.19415601729628,3.720001220703139,4.810357990742915,-2.382498550415036,-9.603794357303599,4.838797256473526,-5.993146453859325,1.2281493530292522,9.27261421752931,5.017506656802758,-54.10055318685398,3.6106479034442844,6,4.869998931884766,1.0699996948242188,-5.310001373291016,-7.875,-10.950004577636733,0,-0.07088510527359204,-1.157572282666514,106.9800033569336,-1.0524401290429506,106.73999786376952,-1.0876733861190773,108.2300033569336,-0.07088510527359204
1217,2015-06-09,103.80999755859376,104.19000244140624,101.1500015258789,103.1500015258789,2970200.0,-0.00019266370132087207,3.281673946798688,-0.206895644541391,52.71853863882133,69.59333221796521,5.586569331301632,1.7803413766959295,-2.1128967611370513,-10.4589915845295,18.228382022957504,3.0400009155273295,4.666420050489663,-2.4145027160644332,-9.618085411779987,4.78907997965112,-6.016294063922217,1.1872886317933506,8.516409328173822,24.584067539181866,-36.54300679919566,3.6017913478577777,6,3.765003204345689,1.4050025939941264,-5.407497406005874,-7.764999389648452,-12.01999664306642,1,-0.11145361686665833,1.1946864415362184,103.83000183105469,-1.157572282666514,106.9800033569336,-1.0524401290429506,106.73999786376952,-0.11145361686665833
1218,2015-06-10,105.30999755859376,106.31999969482422,104.5999984741211,106.31999969482422,2392400.0,0.014449475342231288,2.4059358074677264,-1.530315465800401,56.02379218716021,66.71767127396232,3.6207897605223565,0.5885341010543925,-3.5945417416203185,-11.622144509469678,18.730275580696716,2.5100021362304545,4.447163200508427,-1.0910026550292855,-8.003155103136251,5.82114979307768,-4.547078879082775,2.3650735690242044,5.898768792084951,55.466613769531435,-8.943598582301277,3.456076224053483,6,2.265003204345689,-0.09499740600587359,-6.80749893188478,-9.249996185302749,-14.02999877929689,2,-0.14053742061981023,3.281673946798688,103.80999755859376,1.1946864415362184,103.83000183105469,-1.157572282666514,106.9800033569336,-0.14053742061981023
1219,2015-06-11,104.69000244140624,105.5999984741211,103.69000244140624,104.9499969482422,1559300.0,-0.00588733388624918,1.4487166947063839,0.2574197593346895,43.77962998367906,62.737729022102734,3.6704957037958508,1.5270355380001917,-2.896285074768926,-10.686245162614327,19.214611809864888,1.909996032714858,4.063441364940758,-1.8634979248047046,-8.460786890540561,4.733791040931152,-5.162142407672633,1.4351465580632237,5.512887426792503,54.461552546574296,-5.425783650945299,3.298644482867926,6,2.8849983215332173,0.5249977111816548,-6.3975048065185405,-8.63000106811522,-14.680000305175767,3,-0.11424203654180365,2.4059358074677264,105.30999755859376,3.281673946798688,103.80999755859376,1.1946864415362184,103.83000183105469,-0.11424203654180365
1220,2015-06-12,103.80999755859376,104.47000122070312,103.41000366210938,103.52999877929688,1638900.0,-0.008405815859112264,-3.0769998239333294,-1.0769411350430733,40.29936887359602,58.28155600120973,3.606662264911023,2.6325865801332355,-1.9269656407508506,-9.50613745488846,19.709950989387853,1.2799987792968608,3.1777134853324753,-2.801002502441392,-9.274290446555327,3.6722854416725426,-6.037646474498359,0.43564146961557526,5.4876034753729925,44.556038338658276,-11.370531275868807,3.236643972056965,6,2.7500038146972514,2.470001220703111,-5.734998703002944,-7.749996185302749,-11.409996032714858,4,-0.11569207965790707,1.4487166947063839,104.69000244140624,2.4059358074677264,105.30999755859376,3.281673946798688,103.80999755859376,-0.11569207965790707
1221,2015-06-15,102.79000091552734,103.16999816894531,101.43000030517578,102.66999816894531,2659400.0,-0.009825610895431325,2.9545529420944487,0.42858310626700824,38.46155458450855,53.32761461990543,3.560377707170005,3.855784381524643,-0.8121911136729807,-8.197225500032317,20.29706852934129,2.379997253417983,2.332288379651331,-3.8244991302490234,-10.288998741801066,2.6400004813030193,-7.056748936025045,-0.592249324473002,5.692840167630635,31.72146944846984,-19.75357558285733,3.2322498057760223,6,3.770000457763672,4.784999847412109,-4.715002059936523,-6.729999542236328,-12.510002136230469,0,-0.07831504017957258,-3.0769998239333294,103.80999755859376,1.4487166947063839,104.69000244140624,2.4059358074677264,105.30999755859376,-0.07831504017957258
1222,2015-06-16,103.1500015258789,103.45999908447266,101.62999725341795,103.23999786376952,2043800.0,0.003502292121267736,5.905683192261239,-0.7499523173754299,24.52833001732556,48.15805976391138,2.2660576517871647,3.6880209446348573,-1.0935207310782147,-8.25945208389578,20.882899114664127,1.8300018310547017,1.4232447303762683,-3.466498565673831,-9.926456053388932,2.9934589220412704,-6.6964773095313745,-0.2365198218162874,4.59955560155116,35.17385348440264,-10.285898024408027,3.2299787438575494,6,1.75,4.424999237060547,-4.025001525878906,-6.840000152587891,-10.150001525878906,1,-0.09956378207017624,2.9545529420944487,102.79000091552734,-3.0769998239333294,103.80999755859376,1.4487166947063839,104.69000244140624,-0.09956378207017624
1223,2015-06-17,102.18000030517578,103.87999725341795,102.01000213623048,103.20999908447266,1940400.0,-0.009403792596743399,-1.7299296088390066,11.444896575112015,22.63193071563967,43.711044653705166,2.5564539610842587,4.859108291353806,-0.06803785874180335,-7.0129759423412,20.82303861350299,1.8699951171874716,0.4175255001833307,-4.405999755859369,-10.947274706474332,2.135275194755593,-7.6766372311668505,-1.1353622805518881,4.909601262099173,17.985619408310004,-21.86142982940437,3.2706374753074843,6,2.220001220703125,5.395000457763672,-2.7099990844726562,-5.869998931884766,-11.900001525878906,2,-0.10168329769639028,5.905683192261239,103.1500015258789,2.9545529420944487,102.79000091552734,-3.0769998239333294,103.80999755859376,-0.10168329769639028
1224,2015-06-18,105.18000030517578,106.56999969482422,102.2300033569336,102.2300033569336,2957900.0,0.029359952936387268,-1.9423734424380983,-2.8640781013895884,29.530993565601946,39.98476808849427,-0.7689680315997407,2.1505114882614436,-3.0242642649797915,-9.698525795012628,20.829950723439143,4.3899993896484375,-0.5235491856042813,-1.5209999084472656,-7.865864358151683,4.8238645412571515,-4.693432133299467,1.6514323164049358,-4.029998779296875,72.95720710691543,38.07103782042343,3.172432224852207,6,-1.0449981689453125,2.395000457763672,-5.442499160766602,-8.670001983642578,-16.959999084472656,3,-0.13215441610143164,-1.7299296088390066,102.18000030517578,5.905683192261239,103.1500015258789,2.9545529420944487,102.79000091552734,-0.13215441610143164
1225,2015-06-19,104.62000274658205,105.48999786376952,103.0,105.20999908447266,3751500.0,-0.005324182895692364,3.3304540508983655,-0.19999896550475127,29.043293741033565,37.4463813674851,-0.6469783613292179,2.6768459999766634,-2.433834848699618,-8.806737832119254,20.093498985813294,2.489997863769517,-1.2212758668068915,-1.97249755859373,-8.38481109025524,4.43981597306778,-5.178654324424485,1.2336592072370252,-3.3616012573242386,62.06231167713139,30.969686891326372,3.206156765830755,6,-0.760002136230483,2.9549980163574077,-4.8375015258789205,-3.845001220703139,-13.580001831054702,4,-0.13964825298027328,-1.9423734424380983,105.18000030517578,-1.7299296088390066,102.18000030517578,5.905683192261239,103.1500015258789,-0.13964825298027328
1226,2015-06-22,104.5999984741211,106.44000244140624,103.73999786376952,105.79000091552734,2065500.0,-0.000191208869583126,1.1686735913227566,2.0169658097553893,31.42330653880512,35.0802444674833,-0.5657593423297271,2.6284126484207633,-2.3585028420611707,-8.469254916742628,19.161414626127478,2.7000045776367188,-1.6954340464661612,-1.863501739501956,-8.329631628293058,4.602628149289146,-5.096566683897507,1.3695632048935948,-3.2353650207519564,60.12145248773749,30.509912498650795,3.2330649443955477,6,-0.5999984741210938,2.9750022888183594,-4.659997940063477,-3.8249969482421875,-12.799995422363295,0,-0.11663477176111592,3.3304540508983655,104.62000274658205,-1.9423734424380983,105.18000030517578,-1.7299296088390066,102.18000030517578,-0.11663477176111592
1227,2015-06-23,103.41999816894531,105.6999969482422,102.69000244140624,105.36000061035156,2541100.0,-0.011281073827813848,1.2977100125797851,1.6302508078165872,33.977349721179266,32.630639749040974,0.6181017699712044,3.717860919264382,-1.1018961017452398,-6.987230284738217,18.185896630566525,3.009994506835966,-2.2662402438921276,-2.865002059936529,-9.465638867942317,3.735634748069259,-6.165320463939423,0.435316344066365,-1.9512573907470738,30.92098218468477,-2.190225893417992,3.300318404002894,6,0.5800018310546875,4.155002593994141,-3.4799976348876953,-2.6449966430664062,-5.549995422363267,1,-0.12705472464023004,1.1686735913227566,104.5999984741211,3.3304540508983655,104.62000274658205,-1.9423734424380983,105.18000030517578,-0.12705472464023004
1228,2015-06-24,102.94000244140624,104.1999969482422,102.70999908447266,103.43000030517578,1966200.0,-0.004641227383846647,-2.1368224929529127,0.2525759005820429,36.42859517310272,31.81385810342138,0.811944076426883,3.7796880304646123,-0.4957770055312807,-6.19647248034083,16.468045236654525,1.4899978637695455,-2.419413011213166,-2.956497955322277,-9.372590924900337,3.4595950142557825,-6.1645444401113,0.25154852946674566,-1.3692364848754721,16.359439713668607,-18.83094875491711,3.208046484789029,6,1.0599975585937642,4.634998321533217,-3.0000019073486186,-2.1650009155273295,-5.950004577636719,2,-0.0965611249821382,1.2977100125797851,103.41999816894531,1.1686735913227566,104.5999984741211,3.3304540508983655,104.62000274658205,-0.0965611249821382
1229,2015-06-25,102.62999725341795,103.83000183105469,102.20999908447266,103.37000274658205,1367900.0,-0.0030115133149014595,-1.050634011608255,1.5102218762164408,34.54156418231584,31.17410202661247,0.8929061958907738,3.633302896687141,-0.12899482686670183,-5.550881356263872,14.280870468084666,1.6200027465820312,-2.605767265975686,-2.8585029602050867,-8.996119421825298,3.279113501415125,-5.9273111910151925,0.21030527060501925,-0.9592466221213272,9.9290268471504,-26.829618137458663,3.0688082308101077,6,1.3700027465820455,4.945003509521499,-1.7824974060058452,-1.8549957275390483,-4.6599960327148295,3,-0.12033517299650687,-2.1368224929529127,102.94000244140624,1.2977100125797851,103.41999816894531,1.1686735913227566,104.5999984741211,-0.12033517299650687
1230,2015-06-26,100.5199966430664,102.87999725341795,100.16000366210938,101.94000244140624,2805100.0,-0.020559297153067813,-1.5420598731519013,1.9189125100520752,37.29852816580194,31.044876868978402,2.77942845292381,5.079912937383469,1.9860657192503197,-3.1440159158809706,12.0683825103845,2.7199935913085795,-3.0659045149408968,-4.382003402709955,-10.020640689073332,1.2566338836534214,-7.201322045891644,-1.562684759528267,6.0500030517578125,5.7323734224887515,-33.59379163221348,2.819318643181687,6,2.8450050354003906,6.560005187988281,1.0625038146972656,0.2550048828125,-5.239997863769531,4,-0.12236366726153991,-1.050634011608255,102.62999725341795,-2.1368224929529127,102.94000244140624,1.2977100125797851,103.41999816894531,-0.12236366726153991
1231,2015-06-29,97.5,99.9499969482422,96.23999786376952,98.27999877929688,3170400.0,-0.030043739991257867,-1.248482214279437,0.5492926720502088,30.31815957857941,31.68819126467327,5.554209810164224,7.335581775293093,5.037385851473061,0.15813854885576006,9.90080440686537,4.279998779296889,-3.3069997951705687,-6.677999877929693,-12.207452950115055,-1.1485468057443313,-9.442726414022374,-3.9132733418370123,8.941799774169922,13.31926277137391,-26.72032818507134,2.7647265360926814,6,3.904998779296875,7.619998931884766,4.677497863769531,3.2750015258789062,-0.48000335693359375,0,-0.06625640086638618,-1.5420598731519013,100.5199966430664,-1.050634011608255,102.62999725341795,-2.1368224929529127,102.94000244140624,-0.06625640086638618
1232,2015-06-30,98.1999969482422,99.16999816894531,95.79000091552734,98.38999938964844,3615800.0,0.0071794558794071595,2.86285400390625,0.24359325482215793,26.657903463836305,32.13552157002845,4.557481269816364,5.962304025937399,4.335583090719908,-0.22913417396739533,8.54970464876585,3.3799972534179688,-3.41391869441496,-5.356502914428702,-10.620352757968519,-0.09265307088888619,-7.9884278361986105,-2.7245779926587943,7.833730749511702,28.656327819180667,-9.042228571749654,2.6319249217699108,6,2.9800033569335795,6.69500350952147,4.537502288818345,2.5750045776367045,-2.469993591308608,1,-0.06517305596106704,-1.248482214279437,97.5,-1.5420598731519013,100.5199966430664,-1.050634011608255,102.62999725341795,-0.06517305596106704
1233,2015-07-01,97.62999725341795,101.16999816894531,97.22000122070312,100.47000122070312,2019200.0,-0.005804477724420609,-1.1584706174188022,14.947197237392777,26.745701429330396,31.826044665998282,4.932940084330525,6.005358386431652,4.890346360920759,0.5892620578758994,7.284029731058436,3.9499969482421875,-3.4242082764595665,-5.39650230407716,-10.811439517684207,0.018434909529887022,-8.10397091088069,-2.6890336972736293,7.7891068374023575,22.885523984668918,-12.16830683769508,2.707468606803524,7,3.4850044250488423,7.265003204345717,5.107501983642592,3.1450042724609517,-1.2900009155273295,2,0.00245831711478095,2.86285400390625,98.1999969482422,-1.248482214279437,97.5,-1.5420598731519013,100.5199966430664,0.00245831711478095
1234,2015-07-02,98.12000274658205,98.63999938964844,97.25,97.5,1655400.0,0.005019005499838247,-1.4821356802746575,-0.2183105212964619,30.764048479408743,32.017239636928856,3.7282190680496683,5.097820816920503,4.3437390745385756,0.37410086191364655,6.775608436253863,1.3899993896484375,-3.2528105365409488,-4.475497055053694,-10.01664959284308,1.0656554827356928,-7.246073323948394,-1.7049207861589935,6.721355153720694,32.8632303884647,-0.9477955934967781,2.770576268894695,7,2.9949989318847514,6.774997711181626,6.194995880126939,3.9749984741210795,1.1599960327148295,3,-0.011516559836744267,-1.1584706174188022,97.62999725341795,2.86285400390625,98.1999969482422,-1.248482214279437,97.5,-0.011516559836744267
1235,2015-07-06,96.70999908447266,99.18000030517578,95.87000274658205,96.70999908447266,2147200.0,-0.01437019590950328,-2.9404904632153084,0.0,29.973653975475486,31.856167129892235,4.356303760369244,6.0069513467849305,5.8120874467174986,2.0377325491785996,6.390492886848659,3.309997558593736,-2.983378474654458,-5.372000503540036,-11.102571564474204,0.35857055739413113,-8.237286034007113,-2.5067149730729597,7.588277396743564,17.10034644275753,-16.273774879506167,2.865285530467081,7,4.034999847412109,8.185001373291016,8.419998168945312,6.200000762939453,-0.43000030517578125,0,0.013028664545120083,-1.4821356802746575,98.12000274658205,-1.1584706174188022,97.62999725341795,2.86285400390625,98.1999969482422,0.013028664545120083
1236,2015-07-07,96.47000122070312,97.3000030517578,91.0199966430664,96.72000122070312,5162100.0,-0.0024816240930775058,7.907787373114459,-100.0,27.822051779558322,31.172245136378795,3.712155786040043,5.973551909188956,6.213617409514285,2.502200137102051,7.224137904980201,6.280006408691392,-3.061231971614646,-5.243998336791989,-11.42917408862013,0.9411774150361509,-8.336586212706067,-2.151410460877912,7.31777872657176,53.694618308589796,19.69932807892792,3.092587875914071,7,1.1399955749511719,6.039997100830078,8.679996490478516,6.459999084472656,-2.6399993896484375,1,-0.012335466221087499,-2.9404904632153084,96.70999908447266,-1.4821356802746575,98.12000274658205,-1.1584706174188022,97.62999725341795,-0.012335466221087499
1237,2015-07-08,92.23999786376952,95.36000061035156,91.43000030517578,94.76000213623048,6321300.0,-0.043847862583273445,1.1129026965388813,10.080017089843864,22.871183222002074,29.665866030700947,6.916883564593817,9.794484942341768,10.507749674288306,6.909925097945788,8.212988943514738,5.040000915527344,-3.2279820885059394,-8.895501708984384,-16.299457287058615,-1.4915461309101516,-12.5974794980215,-5.193523919947268,10.526359419168685,12.019714653170643,-23.009247465064895,3.7019777890371146,7,5.18500137329103,9.255001068115249,13.505001068115249,11.28500366210939,1.4100036621093892,2,0.05182132361230685,7.907787373114459,96.47000122070312,-2.9404904632153084,96.70999908447266,-1.4821356802746575,98.12000274658205,0.05182132361230685
1238,2015-07-09,90.51000213623048,94.98999786376952,89.7699966430664,94.0,5471800.0,-0.018755374757207677,-1.10060037241203,1.384917439191991,6.979485210611756,26.603412811622714,7.485433545881918,10.918656811366176,12.305982701790256,8.818967118329226,9.322987651485882,5.220001220703111,-3.578725280051458,-9.885497665405254,-18.406813607449408,-1.3641817233610993,-14.146155636427324,-5.6248396943831835,11.31664629551797,7.86402981057071,-21.443295779197538,4.260657971022074,7,5.8149948120117045,10.359996795654283,15.234996795654283,13.014999389648423,1.1100006103515625,3,0.05767319740912469,1.1129026965388813,92.23999786376952,7.907787373114459,96.47000122070312,-2.9404904632153084,96.70999908447266,0.05767319740912469
1239,2015-07-10,92.7300033569336,93.9000015258789,91.75,91.75,4845300.0,0.02452768940787009,-3.3877431861176635,-0.2808034260155966,18.225560868356155,24.484194223017628,4.149835367526194,8.175882832442511,10.207212729760613,6.809823946856028,10.764041147623002,3.3899993896484233,-3.928132936048627,-7.0674964904785185,-15.989095644870915,1.8541026639138778,-11.528296067674717,-2.6066969132823203,7.890979895946657,31.45595708730748,6.032004348364236,4.460799577196197,7,2.7399940490722656,6.4799957275390625,13.014995574951172,10.794998168945312,-1.1500015258789062,4,0.038930150439675515,-1.10060037241203,90.51000213623048,1.1129026965388813,92.23999786376952,7.907787373114459,96.47000122070312,0.038930150439675515
1240,2015-07-13,91.8000030517578,94.45999908447266,91.0199966430664,93.9000015258789,4316300.0,-0.01002911971863163,1.1366517316627611,-2.1428482456345366,17.380240493103102,23.046647657964705,4.149152505759147,8.600967093774145,11.227570432195591,7.921228953258847,12.379432725796176,3.44000244140625,-4.391028833628525,-7.3969970703125085,-16.785946265503455,1.9919521248784378,-12.091471667907982,-2.7025224727170354,7.735881540141065,26.9588935056986,5.679229232986803,4.69447459759547,7,3.669994354248061,6.909996032714858,15.282497406005874,11.724998474121108,-3.4600067138671733,0,0.08148143223178073,-3.3877431861176635,92.7300033569336,-1.10060037241203,90.51000213623048,1.1129026965388813,92.23999786376952,0.08148143223178073
1241,2015-07-14,94.73999786376952,95.41999816894531,91.91999816894531,92.5,3746300.0,0.0320260862121553,-1.058822605437063,-1.0666664244634756,29.700651496135904,23.384730772664657,0.8677304080904378,5.298627529945023,8.2569604694758,5.176626648114748,13.35785532214232,3.619995117187514,-4.790697237139369,-4.054502105712899,-13.485010605414274,5.376006393988476,-8.769756355563587,0.6607521441377884,3.819297933246105,87.96459961893522,65.09943248513821,4.715254249850686,7,0.7299995422363423,3.7050018310547017,12.61000251770021,8.78500366210939,-7.729995727539048,1,0.016255023751866604,1.1366517316627611,91.8000030517578,-3.3877431861176635,92.7300033569336,-1.10060037241203,90.51000213623048,0.016255023751866604
1242,2015-07-15,92.87999725341795,94.98999786376952,92.75,94.75,3589300.0,-0.01963268579577271,-1.1032870912627069,-0.8348234508738166,27.899814930214234,23.512965606096195,2.1162776016537777,6.69292524658978,10.091825973255055,7.2393143483437115,14.483748525786142,2.239997863769517,-5.199534007224372,-5.401002502441415,-14.950608494387481,4.1486034895046515,-10.175805498414448,-0.6261995064683816,4.800368628202747,55.04424372465565,30.060855786302746,4.774802995973032,7,1.5950012207031392,5.290000915527358,13.920003890991225,10.645004272460952,-10.860000610351548,2,0.010228301095279946,-1.058822605437063,94.73999786376952,1.1366517316627611,91.8000030517578,-3.3877431861176635,92.7300033569336,0.010228301095279946
1243,2015-07-16,91.79000091552734,93.87999725341795,90.62999725341795,93.4800033569336,4979200.0,-0.011735533700723666,1.610452005098569,0.9037432936904524,26.975362299112618,23.09200047495218,2.559959928314285,7.340994893687153,11.230222960953427,8.530272022218924,15.977134240747473,3.25,-5.263079075544127,-5.971498870849615,-15.755582461882184,3.8125847201829544,-10.863540666365907,-1.0794570753333232,5.099328042237929,24.217190822429686,-2.5601580810779865,4.892041795516285,7,2.68499755859375,6.379997253417969,14.604999542236328,11.735000610351562,-11.459999084472656,3,0.020263651724584664,-1.1032870912627069,92.87999725341795,-1.058822605437063,94.73999786376952,1.1366517316627611,91.8000030517578,0.020263651724584664
1244,2015-07-17,91.27999877929688,92.61000061035156,89.66999816894531,92.18000030517578,3537000.0,-0.005556184019431587,2.3409078101496834,0.5325445122611867,28.942570536272896,22.97743564837412,2.232436893289048,7.121366513414586,11.749847724579865,9.217796317893871,17.504940741837032,2.94000244140625,-5.372687931304057,-5.786500930786133,-15.323405304283696,3.7504034427114306,-10.554953117534922,-1.018048744037344,4.897396946998512,28.000010614809785,-1.3799265940209295,4.768452186748784,7,2.2050018310546875,6.840000152587891,15.115001678466797,12.444999694824219,-12.019996643066406,4,0.0037248463171790647,1.610452005098569,91.79000091552734,-1.1032870912627069,92.87999725341795,-1.058822605437063,94.73999786376952,0.0037248463171790647
1245,2015-07-20,90.01000213623047,91.83000183105469,89.6500015258789,91.83000183105469,2896500.0,-0.013913197415099554,1.3956051326550716,2.022218454626372,31.451213996069356,23.38067589465312,2.7402599204293097,7.6319941471814445,12.942372598350119,10.675859246224633,19.116783354739688,2.1800003051757812,-5.510820536256489,-6.325997543334964,-15.662859778408645,3.0108646917387176,-10.994428660871804,-1.657566425798123,5.386505883182906,6.239182318834831,-24.13247952791703,4.668431117536841,7,2.5249977111816406,8.099998474121094,16.384998321533203,13.714996337890625,-9.170005798339844,0,0.017442502583746355,2.3409078101496834,91.27999877929688,1.610452005098569,91.79000091552734,-1.1032870912627069,92.87999725341795,0.017442502583746355
1246,2015-07-21,92.4000015258789,92.48999786376952,89.87000274658203,89.91000366210938,3672900.0,0.026552597854971216,-1.0389069480933821,-1.3681309237856893,36.74589545147854,24.922310586817172,-0.32160278015469146,4.512496338213722,10.396625099618234,8.488775167828564,20.41499156406766,2.619995117187486,-5.754528760767926,-3.325998306274414,-11.95699680918716,5.305000196638332,-7.641497557730787,0.989500945181959,2.1919955844396384,51.49816265766011,20.045771783042852,4.315499251456375,7,0.13499832153320312,5.709999084472656,14.019998550415039,11.324996948242188,-7.3800048828125,1,-0.04393944936084415,1.3956051326550716,90.01000213623047,2.3409078101496834,91.27999877929688,1.610452005098569,91.79000091552734,-0.04393944936084415
1247,2015-07-22,90.27999877929688,90.58999633789062,85.72000122070312,87.20999908447266,8246700.0,-0.02294375228974721,1.6395674602764367,1.2329326621094527,34.314984254401764,27.9595882583494,1.6663728816135688,5.900110976605916,12.346251597071287,10.802383539372087,22.448357776901688,6.680000305175781,-5.962135984835058,-4.789001083374018,-12.941178446511557,3.363176279763522,-8.865089764942795,-0.7129124018052408,3.620118949200119,55.88235019124929,22.381896358216494,4.076088681568772,7,0.29000091552734375,5.865001678466797,16.78750228881836,13.444999694824219,-3.6399993896484375,2,-0.036220610182554513,-1.0389069480933821,92.4000015258789,1.3956051326550716,90.01000213623047,2.3409078101496834,91.27999877929688,-0.036220610182554513
1248,2015-07-23,93.0,94.47000122070312,92.01000213623048,92.38999938964844,4950500.0,0.030128503073560964,-2.5912523389468594,0.19869728696715383,40.023375802446786,30.381567695470576,-0.7412255932872114,2.526797875754937,9.541673898173855,8.059691803654772,24.023943218111192,4.19000244140625,-6.085797372282713,-1.5719997406005888,-8.871075042824103,5.727075561622925,-5.221537391712346,2.077537910511168,-7.279998779296875,83.19998604910714,47.56922101413504,3.649537651111756,7,-2.4300003051757812,3.145000457763672,13.23750114440918,10.724998474121094,-6.269996643066406,3,-0.11806455222509238,1.6395674602764367,90.27999877929688,-1.0389069480933821,92.4000015258789,1.3956051326550716,90.01000213623047,-0.11806455222509238
1249,2015-07-24,90.27999877929688,94.48999786376952,90.08000183105469,94.01000213623048,3585700.0,-0.029247324953797005,-1.1355927193729414,-6.114753483252894,38.07934402467205,32.681468087867124,1.7821017763332208,4.505107938040155,12.148261494366466,10.75420811720494,26.008871279222667,4.4099960327148295,-5.76908291872131,-3.6745010375976506,-10.145931392635262,2.796929317439961,-6.910216215116449,-0.4387858600788519,-4.55999755859375,51.9954310609561,13.441512345814509,3.2357151775188053,7,0.29000091552734375,5.865001678466797,15.707502365112305,13.444999694824219,-5.629997253417969,4,-0.11021263937504544,-2.5912523389468594,93.0,1.6395674602764367,90.27999877929688,-1.0389069480933821,92.4000015258789,-0.11021263937504544
1250,2015-07-27,88.22000122070312,89.45999908447266,86.93000030517578,88.94999694824219,3189500.0,-0.022817873133003985,1.8914271763392858,0.1957091341974511,35.672105029677525,33.34496292492731,3.666436677825331,5.898808255830872,14.035686916329453,12.764667599581799,28.016159869894018,3.3499984741210938,-5.061607205972095,-5.1194988250732365,-11.294856180106493,1.0558585299600196,-8.207177502589872,-2.0318201475566013,-2.1492001342773506,28.506282291185524,-7.796497055250359,3.0876786775166307,7,2.134998321533203,7.8600006103515625,17.635000228881836,15.504997253417969,-6.3800048828125,0,-0.10156425935720748,-1.1355927193729414,90.27999877929688,-2.5912523389468594,93.0,1.6395674602764367,90.27999877929688,-0.10156425935720748
1251,2015-07-28,91.04000091552734,92.04000091552734,87.37000274658203,89.45999908447266,3385300.0,0.03196553679215364,1.608936190163627,-2.1643987374845843,47.80862417276213,35.55705284076596,0.2977048620005007,2.708914598143778,11.07039146752976,9.92379883656676,28.688164234064438,4.6699981689453125,-4.604667790656066,-1.976499176025385,-7.906490560923331,3.953492208872561,-4.941494868474351,0.9884965164235808,-4.632431958007814,60.66136523587201,20.407599922845804,2.9649956924489707,7,-0.9350013732910156,5.040000915527344,14.677499771118164,12.68499755859375,-6.150001525878906,1,-0.11203871347827565,1.8914271763392858,88.22000122070312,-1.1355927193729414,90.27999877929688,-2.5912523389468594,93.0,-0.11203871347827565
1252,2015-07-29,91.8000030517578,93.4499969482422,90.16000366210938,91.25,3985800.0,0.008348002291164613,-1.4102552637315446,0.34810279390034543,52.44225882110955,38.38670800987673,-0.7058308286894857,1.522938838485743,10.158356415298258,9.15016881600944,29.11970260652695,3.2899932861328267,-3.9859851061493856,-0.8964973449707117,-6.31762597011776,4.524631280176337,-3.607061657544236,1.8140669676028125,-5.069136937988276,64.41804655143176,19.238242301000284,2.7105643125735255,7,-1.6950035095214702,3.909996032714858,13.987497329711928,11.924995422363295,-6.090003967285142,2,-0.07385627650653515,1.608936190163627,91.04000091552734,1.8914271763392858,88.22000122070312,-1.1355927193729414,90.27999877929688,-0.07385627650653515
1253,2015-07-30,97.87000274658205,98.6500015258789,94.1999969482422,96.0,6524300.0,0.06612199883481407,1.594754624902956,3.3999861284506614,58.49306067865824,41.67009580347511,-6.506960776585942,-4.772865627343677,4.014039266787364,3.0978675544069034,29.802078199181853,6.849998474121108,-3.681212819361079,5.1615020751953296,-0.30646924410889653,10.629473394499556,2.4275164155432236,7.8954877348474355,-10.828771362812518,93.34472100635101,44.511010670540735,2.733985659652113,7,-5.68500137329103,-2.910003662109389,7.917497634887681,5.854995727539048,-13.440002441406264,3,-0.11474407930703567,-1.4102552637315446,91.8000030517578,1.608936190163627,91.04000091552734,1.8914271763392858,88.22000122070312,-0.11474407930703567
1254,2015-07-31,96.98999786376952,100.26000213623048,96.7300033569336,97.33999633789062,4968600.0,-0.00899156900088327,-7.115056432022904,-0.18716468452296572,58.58986257745249,44.68550120140656,-5.28789246559576,-4.197043093126851,4.8050674025462285,4.009314897735962,30.455573038291327,3.529998779296889,-3.1576356761735695,4.337997436523423,-0.9136066713611655,9.589601544408012,1.712195382581129,6.963799490465718,-9.252240271473426,75.4688385350189,22.88214394268421,2.625802053942296,7,-3.99999618530272,-2.214996337890611,8.79750251770021,6.735000610351577,-6.309997558593736,4,-0.10578404714728351,1.594754624902956,97.87000274658205,-1.4102552637315446,91.8000030517578,1.608936190163627,91.04000091552734,-0.10578404714728351
1255,2015-08-03,97.97000122070312,98.1500015258789,95.77999877929688,96.47000122070312,2814900.0,0.010104169280528374,1.5483892138444753,-4.285732970027074,55.71681855684304,46.79338154644706,-5.609976255555523,-5.352221438903484,3.61959012585595,3.060385121066872,30.76285425666766,2.3700027465820312,-2.446395823554056,5.255000686645502,-0.22676413043102173,10.736765503722026,2.514118278107233,7.995883095183771,-9.230464064892288,82.2342822035633,32.713083000504845,2.740882408538264,8,-4.979999542236328,-3.670001983642578,7.817499160766602,5.754997253417969,-9.099998474121094,0,-0.13595998294230316,-7.115056432022904,96.98999786376952,1.594754624902956,97.87000274658205,-1.4102552637315446,91.8000030517578,-0.13595998294230316
1256,2015-08-04,95.27999877929688,97.56999969482422,93.66999816894531,95.9800033569336,5400800.0,-0.02745740949156783,1.010311487949284,-0.4666697184244792,54.126548736414755,48.994666488892946,-2.758578031714933,-2.904876632173881,6.056051387447653,5.756074993234677,30.11561623334534,4.3000030517578125,-1.8198914701768985,2.6244983673095703,-2.7094973053763027,7.958494039995443,-0.042499469033373316,5.291496203652514,-5.618824425052466,50.693028620809145,1.793190739063256,2.666997836342939,8,-1.68499755859375,-1.8349990844726562,9.942502975463867,8.444999694824219,-8.400001525878906,1,-0.14105796193950615,1.5483892138444753,97.97000122070312,-7.115056432022904,96.98999786376952,1.594754624902956,97.87000274658205,-0.14105796193950615
1257,2015-08-05,97.0199966430664,97.79000091552734,95.01000213623048,95.27999877929688,2900000.0,0.018261942548928767,-1.4386048861777099,-2.485694978801321,58.7958186930105,51.08049347673336,-3.846460218392906,-4.499077850098843,4.083629084888258,3.93470042559467,29.412852465450833,2.779998779296861,-1.117249048294667,4.1254962921142635,-1.5476804340358683,9.798673018264395,1.2889079290391976,6.962084655189329,-6.510916066263107,50.834544117902325,-1.1384289342114613,2.836588363075065,8,-3.4249954223632812,-3.5749969482421875,6.242502212524414,6.7050018310546875,-8.609992980957031,2,-0.12502574389941346,1.010311487949284,95.27999877929688,1.5483892138444753,97.97000122070312,-7.115056432022904,96.98999786376952,-0.12502574389941346
1258,2015-08-06,95.7300033569336,97.5,93.23999786376952,97.47000122070312,3495900.0,-0.013296158841137218,3.7333477444485577,-1.0,57.292697912256706,53.21531057535388,-2.378629677129311,-2.9491692584620637,5.001490903265633,5.139779678984155,28.474297083733287,4.260002136230483,-0.6875146703813755,2.574502944946289,-3.1170468802971527,8.26605277018973,-0.2712719676754318,5.42027785756801,-4.44084905537612,35.47014213270797,-18.72826843662586,2.845774912621723,8,-2.1350021362304688,-2.285003662109375,7.307497024536133,7.9949951171875,-5.470001220703111,3,-0.104669423598586,-1.4386048861777099,97.0199966430664,1.010311487949284,95.27999877929688,1.5483892138444753,97.97000122070312,-0.104669423598586
1259,2015-08-07,96.33999633789062,96.5199966430664,94.01000213623048,95.27999877929688,2170600.0,0.006372014619937305,2.5352080893177393,-0.6091947471115691,60.603005904921616,55.98541067260322,-2.278188329752922,-3.4518203454944967,4.016202988841272,4.456179955607041,27.485021002946485,2.5099945068359233,0.05427089802834928,3.0039962768554744,-2.8571806537248534,8.865173207435802,0.0734078115653034,5.9345847421456455,-4.333174209559317,63.13637804476333,2.7528311064096087,2.930588465290167,8,-2.524993896484375,-3.349994659423828,6.665004730224609,7.385002136230469,-5.8699951171875,4,-0.1236246261723245,3.7333477444485577,95.7300033569336,-1.4386048861777099,97.0199966430664,1.010311487949284,95.27999877929688,-0.1236246261723245
1260,2015-08-10,99.27999877929688,99.47000122070312,96.41999816894531,96.81999969482422,2608800.0,0.030516945745927337,1.1478864726188398,2.3207591984798754,61.315784388302006,57.48620625210765,-3.8938203170750114,-6.1162932430676875,0.6802635953745266,1.4344897543110307,26.002287473706577,3.1300048828125,0.5734699676632431,5.5699989318847685,-0.8101172764436626,11.9501151402132,2.37994082772056,8.760057036048977,-6.612922250333639,96.95020322589731,33.978612939803945,3.190058104164212,8,-4.069995880126953,-6.289997100830078,3.7250022888183594,4.444999694824219,-8.33999633789064,0,-0.08662367626775669,2.5352080893177393,96.33999633789062,3.7333477444485577,95.7300033569336,-1.4386048861777099,97.0199966430664,-0.08662367626775669
1261,2015-08-11,96.27999877929688,98.0,95.38999938964844,97.52999877929688,3590100.0,-0.03021756685018817,1.383559544048382,-0.5081302704094133,59.59079321315571,58.28048785122389,-0.08086298959541693,-3.1568584788365115,3.250007149437664,4.335166531068666,24.95121020043223,3.8899993896484375,1.3566111767414242,2.4929988861083956,-3.9760100171753265,8.962007789392118,-0.7415055655334584,5.72750333775025,-3.0054882017522573,48.79613607501552,-14.44957856020779,3.234504451641858,8,0.470001220703125,-3.289997100830078,6.540000915527344,7.444999694824219,-5.260002136230469,1,-0.0769629842819256,1.1478864726188398,99.27999877929688,2.5352080893177393,96.33999633789062,3.7333477444485577,95.7300033569336,-0.0769629842819256
1262,2015-08-12,93.83000183105469,94.88999938964844,90.05000305175781,92.91999816894531,8026100.0,-0.025446582668310236,2.194718341776869,-0.7280029296875,51.33828116427385,57.48551234962563,3.00318903633881,-0.666196608505544,5.275928907535118,6.627314335936745,24.249426263280647,6.2299957275390625,2.4231289661753266,-0.004498291015622158,-6.4594014758962,6.450404893864956,-3.2319498834559113,3.222953301424667,6.4300003051757955,40.1273833763398,-19.743522896211154,3.22745159244029,8,1.3250007629394531,-0.8400001525878906,6.2299957275390625,8.679996490478516,-3.75,2,-0.07407017416615347,1.383559544048382,96.27999877929688,1.1478864726188398,99.27999877929688,2.5352080893177393,96.33999633789062,-0.07407017416615347
1263,2015-08-13,93.6500015258789,94.41999816894531,91.93000030517578,93.41999816894531,3662000.0,-0.0019183662119061085,1.8135622443393664,0.25274992454475337,55.91851686895151,57.18869615979219,2.8179703320859772,-0.35806306860965265,5.0983897054072145,6.696953126307989,23.033391327041112,2.4899978637695312,2.90495221119113,-0.27749862670899006,-6.661582692609102,6.106585439191122,-3.469540659659046,2.914543406241066,6.405800628662121,38.21655173977766,-21.71487835916519,3.192042032950053,8,1.1100006103515625,-0.6599998474121094,5.80999755859375,8.859996795654297,-3.3000030517578125,3,-0.055952992828532166,2.194718341776869,93.83000183105469,1.383559544048382,96.27999877929688,1.1478864726188398,99.27999877929688,-0.055952992828532166
1264,2015-08-14,91.62000274658205,93.80999755859376,91.37999725341795,93.6500015258789,3149700.0,-0.02167644149729031,1.0680934231116355,-8.825952831127413,55.97750025686171,57.217660793127585,4.476925373805912,1.7905146117495718,6.787923203638016,8.617237687085122,21.590384419774928,2.4300003051758097,3.1655425919375375,-2.3244976043701087,-8.680646969720101,4.031651760979884,-5.502572287045098,0.8535770783048804,8.235683425903318,16.666666666666817,-45.288404499235426,3.1780746826749953,8,3.1399993896484233,1.3699989318847514,6.977495193481431,10.264995574951158,-5.270004272460952,4,-0.01484392675814783,1.8135622443393664,93.6500015258789,2.194718341776869,93.83000183105469,1.383559544048382,96.27999877929688,-0.01484392675814783
1265,2015-08-17,91.58000183105469,91.66999816894531,89.97000122070312,90.83999633789062,4027400.0,-0.0004365958778456136,2.6956528950292737,-0.3645349449029626,51.05222330283854,56.876069078285795,3.9282835687049698,2.0597723319595644,6.4722370892582575,8.608290139089235,20.163904841328147,1.6999969482421875,2.7272213103936593,-2.442998504638666,-8.631108447890156,3.745111438612824,-5.537053476264404,0.6510564669870718,8.079570679016129,20.04982384931991,-40.33106986529825,3.094054971625742,8,3.1399993896484375,1.4099998474121094,5.75999641418457,10.304996490478516,-6.010002136230469,0,-0.01212055676084478,1.0680934231116355,91.62000274658205,1.8135622443393664,93.6500015258789,2.194718341776869,93.83000183105469,-0.01212055676084478
1266,2015-08-18,88.33999633789062,92.19000244140624,87.94999694824219,91.63999938964844,4688000.0,-0.035378962965530114,-1.0784331325008252,-4.459430480235891,43.85215567001761,55.21566207573102,6.79487667217623,5.249143212339376,9.41312241021879,11.822322728857145,19.122142308634754,4.240005493164048,2.2306064339697116,-5.480003738403326,-12.140627612730256,1.1806201359236042,-8.810315675566784,-2.149691801239868,10.931993320605486,5.619585770194802,-52.00959748005194,3.330311937163463,8,5.370002746582031,4.650005340576172,8.750001907348633,13.545001983642578,-2.6599960327148438,1,0.02943181131195516,2.6956528950292737,91.58000183105469,1.0680934231116355,91.62000274658205,1.8135622443393664,93.6500015258789,0.02943181131195516
1267,2015-08-19,87.01000213623047,89.58999633789062,86.43000030517578,89.01000213623047,5258500.0,-0.015055402499373871,1.0000048287484367,0.6060600455913701,26.794864438013462,51.82701391192622,7.32604140094864,6.663223515474954,10.423019477033165,13.079706023004533,17.27466276172411,3.1599960327148438,1.6964563002326543,-6.646498107910162,-13.814238605387658,0.5212423895673339,-10.23036835664891,-3.062627859171414,11.582667959650408,7.259098699947004,-43.95819762896783,3.58387024873875,8,5.939998626708984,5.979999542236328,9.94749641418457,14.874996185302734,-0.3000030517578125,2,0.04608659244206814,-1.0784331325008252,88.33999633789062,2.6956528950292737,91.58000183105469,1.0680934231116355,91.62000274658205,0.04608659244206814
1268,2015-08-20,82.0199966430664,86.16000366210938,81.75,86.16000366210938,7046900.0,-0.05734979164063547,1.1304329397628994,2.0700035095214844,22.791704453115727,47.62575819505891,11.361553243873416,11.371479381081102,14.979986944396131,17.927269232469257,17.209866288066404,5.260002136230469,1.2378833508969649,-11.087503433227539,-19.948863588269006,-2.226143278186072,-15.518183510748273,-6.6568233557068055,15.599659869558067,2.2387785880935844,-44.014330453398685,4.430680077520732,8,8.590003967285156,8.985004425048828,14.302501678466797,19.865001678466797,0.410003662109375,3,0.09826878222226365,1.0000048287484367,87.01000213623047,-1.0784331325008252,88.33999633789062,2.6956528950292737,91.58000183105469,0.09826878222226365
1269,2015-08-21,80.33000183105469,82.97000122070312,78.47000122070312,78.47000122070312,6290500.0,-0.02060466814411388,-3.8387080896166434,-0.44927474803690853,18.745556051205114,42.895732824270354,11.78055362450877,12.941333831989738,16.228364890892777,19.49660041417991,16.888447264574708,4.5,0.36086990105161476,-12.279998397827143,-22.776184862158033,-1.7838119334962528,-17.528091629992588,-7.031905165661698,15.70268903030734,13.556854554392253,-26.982242188858926,5.248093232165444,8,7.904998779296875,9.03499984741211,15.992496490478516,21.554996490478516,1.9899978637695312,4,0.12473542156938922,1.1304329397628994,82.0199966430664,1.0000048287484367,87.01000213623047,-1.0784331325008252,88.33999633789062,0.12473542156938922
1270,2015-08-24,79.26000213623047,83.83999633789062,72.05000305175781,73.58999633789062,9160200.0,-0.013320050671411399,-1.6948579579885934,3.0483892138444753,19.887205353887964,38.484223062129495,10.85342357838286,14.024709383216418,16.863578575136472,20.448229452136246,16.20763147800451,11.789993286132812,-0.4864003926496707,-12.901998138427729,-24.851395370517565,-0.9526009063378922,-18.876696754472647,-6.92729952238281,14.665165968252495,35.79940070990498,-3.3125573942514634,5.974698616044916,8,4.209999084472656,6.895000457763672,16.542497634887695,22.574996948242188,7.80999755859375,0,0.08945238640928221,-3.8387080896166434,80.33000183105469,1.1304329397628994,82.0199966430664,1.0000048287484367,87.01000213623047,0.08945238640928221
1271,2015-08-25,80.83999633789062,84.73999786376953,80.63999938964844,83.38999938964844,5724700.0,0.019934319443298598,-1.7796628580000105,-0.44973552804909717,19.402396335810195,34.93579141452242,7.6582911964398335,12.270490022280853,14.891076259188068,18.76551474551212,16.314207836919447,5.4799957275390625,-1.552938158792017,-10.812003707885737,-23.789476768311886,2.1654693525404127,-17.30074023809881,-4.323267177672662,10.022648659210816,50.11400599042541,11.969138821434512,6.488736530213078,8,2.3950042724609375,5.315006256103516,14.482503890991211,20.985004425048828,4.5,1,0.05851068247409841,-1.6948579579885934,79.26000213623047,-3.8387080896166434,80.33000183105469,1.1304329397628994,82.0199966430664,0.05851068247409841
1272,2015-08-26,85.0199966430664,85.38999938964844,80.79000091552734,84.4800033569336,4072000.0,0.05170708182252315,6.187504470352621,-0.21176181956353932,31.742223632665173,32.24953661049061,2.34362648933552,7.96486783430916,10.347441470163062,14.495040222774122,16.821142656610355,4.599998474121094,-2.889553429298388,-6.293003082275391,-19.604126039455878,7.018119874905096,-12.948564560865634,0.36255839631485287,3.2088784816869236,91.9205742754779,51.2299296468524,6.655561478590247,8,-2.089996337890625,1.1350059509277344,10.30250358581543,16.805004119873047,0.8600006103515625,2,0.007762922702528652,-1.7796628580000105,80.83999633789062,-1.6948579579885934,79.26000213623047,-3.8387080896166434,80.33000183105469,0.007762922702528652
1273,2015-08-27,86.63999938964844,88.25,84.97000122070312,87.66000366210938,5435700.0,0.019054373212729958,1.9818212083590536,-1.8889202859645653,34.014505406963124,29.80920384939077,-0.41942300064816607,5.75549113629836,8.40640228067788,12.78635881021819,18.528555369179365,3.279998779296875,-4.02487440515938,-4.111500167846685,-17.203647014898024,8.980646679204654,-10.657573591372355,2.434573255678984,-14.589996337890625,90.06172275528571,50.053558296124535,6.546073423525671,8,-4.519996643066406,-0.4849967956542969,6.717500686645508,13.220001220703125,-1.339996337890625,3,0.0008079373882425855,6.187504470352621,85.0199966430664,-1.7796628580000105,80.83999633789062,-1.6948579579885934,79.26000213623047,0.0008079373882425855
1274,2015-08-28,86.7300033569336,87.30000305175781,85.83000183105469,86.0,1937500.0,0.0010388269612096046,-1.7476666167547257,-0.715686567834009,27.173524194951725,27.156015059625567,-1.425976174294533,5.119924042204758,7.893074885154846,12.58366782859676,20.5166450150369,1.470001220703125,-4.7437208265395014,-3.5084964752197294,-16.37346861925502,9.356475668815563,-9.940982547237383,2.9239895967979237,-14.356000366210935,90.61730290491606,55.42377247068152,6.4324860720176495,8,-4.6100006103515625,-0.5750007629394531,6.627496719360352,13.129997253417969,-2.0,4,-0.04957918696326269,1.9818212083590536,86.63999938964844,6.187504470352621,85.0199966430664,-1.7796628580000105,80.83999633789062,-0.04957918696326269
1275,2015-08-31,84.6500015258789,86.58999633789062,84.05000305175781,85.75,2968300.0,-0.023982494529540488,-1.2086942099414526,-1.5068402955592948,28.114419670686956,25.407377726366605,-0.48318462180459676,6.483259494616092,9.534908630019032,14.533911433728832,22.668085321021884,2.6800003051757812,-5.740441888898744,-4.922498321533197,-17.47759579141747,7.632599148351076,-11.200047056475327,1.3550504134089323,-11.9584785949707,52.693847761008485,18.42695761425172,6.277548734942135,8,-3.8300018310546875,1.5050010681152344,8.707498550415039,15.209999084472656,0.29000091552734375,0,-0.027525124501531995,-1.7476666167547257,86.7300033569336,1.9818212083590536,86.63999938964844,6.187504470352621,85.0199966430664,-0.027525124501531995
1276,2015-09-01,81.83999633789062,84.83999633789062,81.31999969482422,82.06999969482422,3874200.0,-0.03319557161648978,-4.543316452502388,0.2090942508964551,27.738577867679766,25.512234774107302,1.4615275899266749,8.679762910477734,11.86570404543508,17.208636088710904,24.561702128489426,3.5199966430664062,-6.7471486835703445,-7.060503387451178,-19.767145889519014,5.646139114616659,-13.413824638485096,-0.7071821364172592,-8.837303865600589,14.075007389059282,-18.64708680445368,6.353321251033919,9,-1.6899948120117188,4.315006256103516,11.377504348754883,18.020004272460938,4.650001525878906,1,0.06390522471849369,-1.2086942099414526,84.6500015258789,-1.7476666167547257,86.7300033569336,1.9818212083590536,86.63999938964844,0.06390522471849369
1277,2015-09-02,84.88999938964844,84.91999816894531,81.68000030517578,82.80999755859375,3548300.0,0.03726787864414538,2.0280362503297753,-9.043354230935085,35.302015106707785,26.902269291173088,-2.1465561270967015,4.927027769575858,8.400093012365062,14.056480161277918,26.607532740508365,3.2399978637695312,-7.587068788420254,-3.404000473022464,-15.627620132777878,8.81961918673295,-9.515810302900178,2.7078093568552504,-11.5823607668042,51.51514484289282,18.6830308138738,6.111809829877707,9,-4.739997863769531,1.2650032043457031,8.20250129699707,14.970001220703125,2.4300003051757812,2,0.005300941824450733,-4.543316452502388,81.83999633789062,-1.2086942099414526,84.6500015258789,-1.7476666167547257,86.7300033569336,0.005300941824450733
1278,2015-09-03,85.70999908447266,86.8499984741211,84.87000274658203,85.12000274658203,2722900.0,0.009659555904346195,-2.633031889576392,0.283651835821443,39.664216046005826,29.226564846150943,-2.668729035929857,3.4971666630648173,7.180918932461935,13.164564298183876,28.138506788449885,1.9799957275390625,-7.9793426224254205,-2.083000564575201,-13.835653625047982,9.66965249589758,-7.959327094811584,3.7933259656611824,-12.103513234085298,73.41131982072208,36.942569706831534,5.8763265302363905,9,-5.55999755859375,0.4450035095214844,7.197500228881836,14.150001525878906,3.3000030517578125,3,0.0019834111627718976,2.0280362503297753,84.88999938964844,-4.543316452502388,81.83999633789062,-1.2086942099414526,84.6500015258789,0.0019834111627718976
1279,2015-09-04,84.43000030517578,86.31999969482422,83.70999908447266,83.86000061035156,2355100.0,-0.014934065954607667,-4.999982461217367,0.9661071742616252,38.01542196062845,31.240811135788782,-0.8336514372873154,4.046621485348055,8.048633440721943,14.33062327246219,29.810159470949237,2.6100006103515625,-7.8760074496431685,-2.7674995422363224,-13.88656111019317,8.351562025720526,-8.327030326214754,2.7920312417421087,-10.530644171796169,56.23872146219517,16.962204401739562,5.559530783978425,9,0.0149993896484375,1.7250022888183594,9.142499923706055,15.430000305175781,2.589996337890625,4,0.0103044266663197,-2.633031889576392,85.70999908447266,2.0280362503297753,84.88999938964844,-4.543316452502388,81.83999633789062,0.0103044266663197
1280,2015-09-08,90.68000030517578,91.1500015258789,87.0,87.12999725341797,4508100.0,0.07402581993851842,-1.1784798872210562,6.228078863888852,53.56273398994751,35.03640420847071,-5.91543946815834,-3.036380406874656,1.5184963403879976,7.987819126117756,31.907467933136157,6.720001220703125,-6.972288453696663,3.9125003814697266,-5.817564783386487,13.64256554632594,-0.9525322009583874,8.77753296389784,-16.493631294463768,95.21870668204446,49.5497678103403,4.865032582428109,9,-4.709999084472656,-4.9199981689453125,3.2025012969970703,9.180000305175781,0.839996337890625,1,-0.06561531680875587,-4.999982461217367,84.43000030517578,-2.633031889576392,85.70999908447266,2.0280362503297753,84.88999938964844,-0.06561531680875587
1281,2015-09-09,88.87000274658203,94.9000015258789,88.63999938964844,91.9800033569336,4908700.0,-0.019960272965398707,-2.506996802926946,-0.8760557568567782,52.79111674894443,37.37517011027951,-3.181128148890508,-1.9077986686857287,3.1189070622212967,9.723882809956692,33.53987554761368,6.260002136230469,-5.746345245354121,2.4730026245117216,-6.243464309624741,11.189469558648184,-1.8852308425565099,6.831236091579953,-14.005088435263346,54.38730542737302,3.7003365611833487,4.358233467068229,9,-0.7600021362304688,-3.1100006103515625,4.774997711181641,10.989997863769531,5.219993591308594,2,-0.04422189922039732,-1.1784798872210562,90.68000030517578,-4.999982461217367,84.43000030517578,-2.633031889576392,85.70999908447266,-0.04422189922039732
1282,2015-09-10,86.87999725341797,89.2300033569336,86.0999984741211,88.0999984741211,4039100.0,-0.0223923194740826,-1.2518030627367034,0.39228327372103405,58.01451094385049,40.041837392155884,-1.0052476974533278,-0.490305009046466,4.849314007989932,11.606874831957668,34.25361337014477,3.1300048828125,-4.499085218178493,0.8304973602294865,-7.162373460006634,8.823368180465607,-3.1659380498885668,4.82693277034754,-10.812977709225663,28.32884251405881,-27.309748799195656,3.9964354101180595,9,1.2300033569335938,-1.1199951171875,6.640003204345703,12.980003356933594,6.340003967285156,3,-0.004488943392929157,-2.506996802926946,88.87000274658203,-1.1784798872210562,90.68000030517578,-4.999982461217367,84.43000030517578,-0.004488943392929157
1283,2015-09-11,88.41000366210938,88.73999786376953,85.12999725341797,86.19999694824219,3154400.0,0.017610571559165455,1.5156841478456893,-1.8114791004827775,63.3952200962578,44.06647027007878,-2.52310673471807,-2.564489800738386,3.0905111055489556,9.974312356221219,35.063664993974044,3.6100006103515625,-3.232008232051925,2.6225036621093807,-4.63066113318564,9.875668457404402,-1.0040787355381298,6.249086059756891,-11.213005199015868,42.001819054528,-18.176617966075867,3.6265823976475136,9,-0.3000030517578125,-2.6500015258789062,5.109996795654297,11.449996948242188,5.0099945068359375,4,-0.0123289664306655,-1.2518030627367034,86.87999725341797,-2.506996802926946,88.87000274658203,-1.1784798872210562,90.68000030517578,-0.0123289664306655
1284,2015-09-14,90.26000213623048,90.5199966430664,88.22000122070312,89.94000244140625,2843900.0,0.020925216576073602,4.476253190310539,0.14479580211965984,67.77633113624653,48.47334932180762,-4.268605931116312,-4.765953110824867,1.01269923508751,8.008321857744065,35.65548363052889,2.2999954223632812,-2.50382740380104,4.540502166748055,-2.5049533276719274,11.585957661168038,1.0177744195380711,8.06322991395804,-12.00082348936985,52.50770357667748,-10.310259550807373,3.5227277472099905,9,-2.1500015258789205,-4.500000000000014,3.259998321533189,9.59999847412108,1.729995727539034,0,-0.013848880682645781,1.5156841478456893,88.41000366210938,-1.2518030627367034,86.87999725341797,-2.506996802926946,88.87000274658203,-0.013848880682645781
1285,2015-09-15,90.47000122070312,92.66999816894531,90.3000030517578,90.8499984741211,2801300.0,0.0023266018114611597,-5.583378368354465,-1.1874925494122448,66.28339115362446,52.75610635357925,-3.985317391020203,-5.337005497738559,0.6180855300648034,7.747999300401176,35.8229728881006,2.4099960327148295,-1.9158135465346788,4.806001281738276,-2.060282166178709,11.67228472965526,1.3728595577797904,8.23914300569676,-11.2123732011014,54.657130318122974,-9.36430029046685,3.4331417239584896,9,-2.1800003051757812,-4.709999084472656,2.9325008392333984,9.389999389648438,0.8499984741210938,1,-0.03813423821251394,4.476253190310539,90.26000213623048,1.5156841478456893,88.41000366210938,-1.2518030627367034,86.87999725341797,-0.03813423821251394
1286,2015-09-16,90.94000244140624,91.0,89.12999725341797,90.5,2205700.0,0.005195105718596604,5.678610354223434,-1.1579095307888077,61.446249843267104,55.66102132430807,-3.384668169388817,-5.904985159427156,-0.027138177294673937,7.281789980509586,35.695118479419975,1.8700027465820312,-1.1109611451819177,5.1460021972656165,-2.0252859338231133,12.317290328354346,1.5603581317212587,8.731646262809974,-10.743832011427884,77.0557623676617,15.879169418119481,3.585644065544365,9,-1.6350021362304545,-5.9150009155273295,3.1599998474121236,8.919998168945327,7.009994506835966,2,0.006377767605997953,-5.583378368354465,90.47000122070312,4.476253190310539,90.26000213623048,1.5156841478456893,88.41000366210938,0.006377767605997953
1287,2015-09-17,91.0199966430664,92.98999786376952,90.2300033569336,90.80999755859376,2804500.0,0.0008796371180186391,-3.0292258599853885,0.4772679983353972,59.00492302692278,57.80998876663217,-2.7979084994136656,-5.975525525718922,-0.14867151962499747,7.1805439245752325,35.12866788931707,2.7599945068359233,-0.1531625986667393,5.025496673583987,-2.504211490097049,12.555204837265023,1.260642591743462,8.790350755424512,-9.941596347334027,74.93637318413643,16.694218900876848,3.7648540818405203,9,-1.714996337890625,-7.544994354248047,3.850004196166992,8.840003967285156,5.069999694824219,3,0.0337288486931413,5.678610354223434,90.94000244140624,-5.583378368354465,90.47000122070312,4.476253190310539,90.26000213623048,0.0337288486931413
1288,2015-09-18,90.08000183105469,91.25,88.5,89.54000091552734,3304900.0,-0.010327343953855483,-1.0992344405650405,2.5714441416895473,56.65474315135448,59.88102445449062,-1.310670663133294,-4.638555995386227,0.7937763485449381,8.104941766290281,33.91936967490406,2.75,1.094110985616254,3.6825016021728487,-3.8142326128552497,11.179235817200947,-0.06586550534120761,7.430868709686905,-8.172305461513517,38.99375092968328,-14.527203182152583,3.74836710751405,9,-0.06500244140625,-6.604999542236328,3.9925003051757812,9.779998779296875,1.3300018310546875,4,0.03485789660104044,-3.0292258599853885,91.0199966430664,5.678610354223434,90.94000244140624,-5.583378368354465,90.47000122070312,0.03485789660104044
1289,2015-09-21,90.3499984741211,91.5999984741211,89.30000305175781,90.1500015258789,2219000.0,0.002997298374535884,-1.4210555903564144,0.37036409104395374,62.20033561496642,60.84075796838161,-0.72929795018932,-4.342007243509997,0.45785249872972145,7.833533594417958,32.18532387359685,2.2999954223632812,1.999386143648195,3.451498413085943,-3.6676758798958815,10.570672706067768,-0.10808873340496916,7.0110855595768555,-7.662763795199652,41.20265822505208,-11.90974129669442,3.559587146490909,9,-0.33499908447265625,-6.874996185302734,3.525003433227539,8.495002746582031,-0.04999542236329546,0,0.033978967865766485,-1.0992344405650405,90.08000183105469,-3.0292258599853885,91.0199966430664,5.678610354223434,90.94000244140624,0.033978967865766485
1290,2015-09-22,86.3499984741211,88.87999725341797,86.05000305175781,88.58000183105469,3785800.0,-0.04427227523579558,1.0,-11.150186923018234,59.18534211236997,61.55122745320667,2.8964963817662124,0.228086063737166,4.374066942777674,11.797670853431839,29.893089147732958,4.299995422363281,2.6227925201476125,-0.9030014038085881,-7.0620059962447925,5.256003188627616,-3.9825037000266974,2.1765008924095213,-2.929997784382209,4.322703841853755,-51.508228895283125,3.079502296218103,9,2.7099990844726562,-2.8749961853027344,7.525003433227539,12.495002746582031,4.569999694824219,1,0.06531557022943923,-1.4210555903564144,90.3499984741211,-1.0992344405650405,90.08000183105469,-3.0292258599853885,91.0199966430664,0.06531557022943923
1291,2015-09-23,85.56999969482422,87.0,85.12999725341797,86.41000366210938,2623900.0,-0.009032991234280585,-1.1744106101266385,0.3766828263614001,51.52603360701686,60.83028552689183,3.530424003882814,1.4552240675991754,4.9647097147164345,12.459147214949468,27.81637791859631,1.8700027465820312,3.4485666640419197,-1.9195003509521484,-7.363387933994019,3.5243872320897225,-4.641444142473091,0.8024434405687941,-1.461198954916938,5.597995003038179,-48.68123372050595,2.7219437915209355,9,3.4899978637695312,-2.0949974060058594,8.285001754760742,11.615001678466797,-12.569999694824219,2,0.06719644759269294,1.0,86.3499984741211,-1.4210555903564144,90.3499984741211,-1.0992344405650405,90.08000183105469,0.06719644759269294
1292,2015-09-24,85.68000030517578,86.48999786376953,80.79000091552734,84.2699966430664,5411800.0,0.0012855043910700026,2.7623757390192067,-1.6785678604190697,49.93046177484471,59.33420126895704,3.612160205498185,1.4727111858927344,4.722689755954917,12.24379232965417,26.088621187273187,5.6999969482421875,3.236323483065135,-1.8424999237060575,-7.23107739624389,3.546077548831775,-4.536788659974974,0.8517888125628588,9.220001220703125,45.23589726216892,-6.349650957934003,2.6942887362689163,9,1.2099990844726562,-2.204998016357422,7.670000076293945,11.005001068115234,-7.3300018310546875,3,0.14320724322319145,-1.1744106101266385,85.56999969482422,1.0,86.3499984741211,-1.4210555903564144,90.3499984741211,0.14320724322319145
1293,2015-09-25,86.70999908447266,88.55999755859375,85.58999633789062,86.5,2706900.0,0.012021460966715969,-1.926100339375444,0.14893513408220246,55.34709105964886,57.953174593779515,2.587789846398337,0.4724481574324386,3.605057567018136,11.156310637886037,24.949145320159055,2.970001220703125,3.197128603240813,-0.8160011291503935,-6.202255554197848,4.570253295897061,-3.5091283416741135,1.8771260833733265,7.907802429199222,54.76410273783108,3.6115325727345535,2.6931272125237244,9,0.18000030517578125,-3.234996795654297,6.260002136230469,9.710002899169922,-10.080001831054688,4,0.10817665035701363,2.7623757390192067,85.68000030517578,-1.1744106101266385,85.56999969482422,1.0,86.3499984741211,0.10817665035701363
1294,2015-09-28,82.43000030517578,86.75,82.36000061035156,86.75,2664800.0,-0.04935992186007654,1.0324072684116554,-20.571516802906448,28.682160456297154,53.775260071854255,6.303142196365556,4.652310468169389,7.76232357447887,15.336589509658722,23.927752765267847,4.3899993896484375,3.010528493475789,-4.880999755859378,-10.72487828467115,0.9628787729523935,-7.802939020265256,-1.9590604914534993,11.911245196533201,20.271942299494896,-24.261170153590307,2.9219392644058853,9,4.459999084472656,1.0450019836425781,8.377500534057617,11.729999542236328,-3.94000244140625,0,0.10894095988945107,-1.926100339375444,86.70999908447266,2.7623757390192067,85.68000030517578,-1.1744106101266385,85.56999969482422,0.10894095988945107
1295,2015-09-29,82.31999969482422,84.08999633789062,80.87999725341797,83.08999633789062,2710700.0,-0.0013344730067246235,1.317691678441288,0.17823997626410423,31.444744145032033,50.44175943871703,5.7390058923756015,4.826247264444788,7.786724763983656,15.309292103481283,22.687612332684026,3.2099990844726562,2.4858475588188753,-4.874500274658203,-11.026514549116996,1.2775139998005898,-7.9505074118876,-1.7984931374288067,11.750220915161137,19.691112487959398,-22.620804614268526,3.0760071372293964,9,4.569999694824219,1.1550025939941406,6.480001449584961,10.200000762939453,-2.339996337890625,1,0.09693881664865112,1.0324072684116554,82.43000030517578,-1.926100339375444,86.70999908447266,2.7623757390192067,85.68000030517578,0.09693881664865112
1296,2015-09-30,87.06999969482422,87.4000015258789,83.70999908447266,83.75,3226700.0,0.05770165230331803,-1.1705886972814685,-4.311706712905623,50.46546435414765,49.49293069729756,0.4272449226224637,0.5145363112797838,2.9275072717636306,10.396487579075824,20.745751641207782,5.0800018310546875,1.7157241737362483,-0.38600044250487997,-6.000862725662444,5.228861840652684,-3.193431584083669,2.421430699073909,6.734616521271974,80.82370003210828,35.225201862380004,2.807431141578784,9,-0.875,0.7000007629394531,-2.257497787475586,2.240001678466797,-7.569999694824219,2,0.04421727905840278,1.317691678441288,82.31999969482422,1.0324072684116554,82.43000030517578,-1.926100339375444,86.70999908447266,0.04421727905840278
1297,2015-10-01,85.33999633789062,86.19000244140625,82.3499984741211,86.08999633789062,3733900.0,-0.019869109486587377,7.084115001606167,-0.22590363522298745,42.55213608391525,47.92597435647098,1.4156835472578848,2.4031938622081697,4.594282999499825,11.958520292243037,18.80168670932446,4.720001220703125,0.9217511383869379,-2.1385036468505803,-7.713536524901187,3.4365292312000264,-4.9260200858758765,0.649012792174716,8.204327572194188,58.07290243812789,11.52293752817419,2.787516439025302,10,0.8550033569335938,2.5050048828125,-0.6449947357177734,3.9700050354003906,-4.4499969482421875,3,-0.14459804156813294,-1.1705886972814685,87.06999969482422,1.317691678441288,82.31999969482422,1.0324072684116554,82.43000030517578,-0.14459804156813294
1298,2015-10-02,85.87999725341797,85.94000244140625,83.08000183105469,83.95999908447266,3031200.0,0.006327641653384841,1.8039104223076579,-2.55999755859375,38.65282991420281,45.30958483416392,0.2427908061257682,1.977994600892373,3.9083385111046596,11.280564751610228,17.371791472707958,2.8600006103515625,0.28062439362413727,-1.6070026397705135,-7.1711903969759305,3.9571851174349035,-4.389096518373222,1.175091238832195,7.4092401967756985,76.68706631250073,29.61465169210662,2.782093878602709,10,-1.0449981689453125,1.9650039672851562,-1.3374958038330078,3.430004119873047,-4.7599945068359375,4,-0.08768047298694093,7.084115001606167,85.33999633789062,-1.1705886972814685,87.06999969482422,1.317691678441288,82.31999969482422,-0.08768047298694093
1299,2015-10-05,85.30000305175781,87.75,85.1500015258789,86.11000061035156,3164200.0,-0.006753542387160194,-3.684679359406145,-0.42187413076476804,36.85815287039249,42.82878602949976,0.0347663145979169,2.768448944250167,4.420327701023098,11.720066538651352,15.537616198973826,2.5999984741210938,-0.3406906033894188,-2.23049697875976,-7.706968068837639,3.2459741113181195,-4.968732523798707,0.5077385662791869,7.739249667742527,64.33775882460728,17.471913704523615,2.7382355450389415,10,-0.6250038146972656,2.5449981689453125,-1.1625003814697266,4.009998321533203,-4.730003356933594,0,-0.10164133045902835,1.8039104223076579,85.87999725341797,7.084115001606167,85.33999633789062,-1.1705886972814685,87.06999969482422,-0.10164133045902835
1300,2015-10-06,84.7300033569336,86.29000091552734,81.93000030517578,84.9800033569336,4062400.0,-0.006682293955820318,2.038333120666922,0.30864290558360336,34.29437295927015,40.914157068639014,0.39202966539193085,3.024923758564796,4.9807068605846325,12.12854643178082,15.202555446745608,4.3600006103515625,-0.8965101617280027,-2.5029968261718807,-7.905024721356156,2.899031069012395,-5.2040107737640255,0.19801712142026417,8.06426432648729,48.110020594122744,4.853849784487409,2.701013947592138,10,-0.055004119873046875,3.1149978637695312,-0.5925006866455078,4.579998016357422,-3.3900070190429688,1,-0.07364576001345613,-3.684679359406145,85.30000305175781,1.8039104223076579,85.87999725341797,7.084115001606167,85.33999633789062,-0.07364576001345613
1301,2015-10-07,84.94000244140625,86.30000305175781,82.72000122070312,85.5,3512300.0,0.0024784500903183293,2.314810890235804,2.239990234375,34.72362211697825,39.22450821776496,0.09305306179069817,2.640797860271249,4.672418166300787,11.755650909175927,15.765328936363515,3.5800018310546875,-1.6718730450701145,-2.0964977264404325,-7.533599638059641,3.340604185178776,-4.815048682250037,0.6220532293691718,7.614179906656759,51.71825247529295,11.954315565698664,2.7185509558096053,10,-0.22000503540039062,2.904998779296875,-1.4525012969970703,4.369998931884766,-5.5,2,-0.05839414812701693,2.038333120666922,84.7300033569336,-3.684679359406145,85.30000305175781,1.8039104223076579,85.87999725341797,-0.05839414812701693
1302,2015-10-08,86.48999786376953,86.70999908447266,82.9800033569336,84.66000366210938,3065300.0,0.01824812076538973,2.286344707981972,-3.267861035422343,41.24815635247007,37.65795991696732,-1.4862569288655578,1.1173749710727634,3.0156168086205923,10.043891261377098,15.870615180620906,3.7299957275390625,-2.079909747779439,-0.5270023345947266,-5.969262571651299,4.915257902461846,-3.24813245312302,2.194127783933567,5.8289008556427575,78.35047762371876,36.89917163137318,2.7211301185282877,10,-2.174999237060547,1.3550033569335938,-3.337495803833008,2.7550048828125,-8.669998168945312,3,-0.08081856904169982,2.314810890235804,84.94000244140625,2.038333120666922,84.7300033569336,-3.684679359406145,85.30000305175781,-0.08081856904169982
1303,2015-10-09,87.31999969482422,88.08000183105469,85.77999877929688,86.01000213623047,2818200.0,0.009596506550526573,-1.5988672316140657,0.7158479285919762,42.80968220137988,39.227684555309835,-2.4815969723437235,0.21241649950309238,1.8905674577936935,9.060418845395773,15.685301837006937,2.3000030517578125,-2.184085204960283,0.35749969482421307,-5.0477293120520415,5.762728701700468,-2.345114808613914,3.0601141982623403,4.7683210685103745,87.64224475339694,44.25268571831083,2.7026145034381246,10,-2.8400001525878906,0.5250015258789062,-4.167497634887695,1.9250030517578125,-8.589996337890625,4,-0.07363720027082077,2.286344707981972,86.48999786376953,2.314810890235804,84.94000244140625,2.038333120666922,84.7300033569336,-0.07363720027082077
1304,2015-10-12,89.01000213623047,89.91999816894531,87.80000305175781,88.51000213623047,3052500.0,0.019354127889517514,-1.2083303530982523,0.38168010063830776,57.08956407513899,42.07710899198839,-3.509087562604577,-1.6612052295161703,-0.05255824008776244,7.2237780522131345,15.752518120060854,2.5999984741210938,-2.2103402563645034,2.110002136230463,-3.1619494167198354,7.381953689180762,-0.5259736402446862,4.745977912705612,2.852352230147986,88.61081006240063,38.615649652274044,2.635975776475151,10,-3.085002899169922,-1.1650009155273438,-5.857500076293945,-0.13500213623046875,-10.590003967285156,0,-0.08864171666429954,-1.5988672316140657,87.31999969482422,2.286344707981972,86.48999786376953,2.314810890235804,84.94000244140625,-0.08864171666429954
1305,2015-10-13,87.0199966430664,88.38999938964844,86.80000305175781,88.02999877929688,2348000.0,-0.022357099712438377,-1.193114552256476,-2.0200042724609375,53.63043780572972,42.42877270883084,-0.8742079937729414,0.0601670263647236,1.6243878347926426,8.991653097251515,16.392625358099036,2.2099990844726562,-2.5111353372909235,0.29249687194824503,-4.706310596119607,5.291304340016097,-2.206906862085674,2.791900605982164,4.620910654295031,59.72218395749578,3.9412562085223044,2.4994037340339226,10,-1.0949974060058594,0.8250045776367188,-1.7199954986572266,1.1050033569335938,-5.109992980957031,1,-0.07412085953873815,-1.2083303530982523,89.01000213623047,-1.5988672316140657,87.31999969482422,2.286344707981972,86.48999786376953,-0.07412085953873815
1306,2015-10-14,91.5199966430664,92.30999755859376,86.62999725341797,87.7300033569336,5054500.0,0.05171225205233965,1.1154582755563578,-3.7524606633782285,61.98685589402032,44.58818602106474,-5.22618237132032,-4.631618865603315,-3.056115710901338,4.287207639159462,16.502250791433887,5.6800003051757955,-1.7064075433047066,4.7634971618652315,-0.3437606118710903,9.870754935601553,2.2098682749970635,7.3171260487334,-10.729995727539062,91.53267517157957,32.99610519662182,2.553628886868163,10,-4.399997711181641,-3.6749954223632812,-5.654994964599609,-3.5799942016601562,-10.599998474121094,2,-0.11123252489702773,-1.193114552256476,87.0199966430664,-1.2083303530982523,89.01000213623047,-1.5988672316140657,87.31999969482422,-0.11123252489702773
1307,2015-10-15,94.08999633789062,95.16000366210938,92.4000015258789,92.41000366210938,4891000.0,0.028081291401783837,-2.2470671657197223,0.44327062053860805,64.24709810546533,47.43199359787169,-7.179464557632457,-7.335947056368553,-5.836570836364487,1.5286651356630472,17.20992357876775,3.6400070190429688,-0.8627232451331679,7.179996871948248,1.393789814386679,12.966203929509817,4.286893343167463,10.073100400729032,-13.06959548950195,88.59267838783983,28.35704214202434,2.893103528780788,10,-5.544994354248047,-6.114994049072266,-7.154994964599609,-6.624996185302734,-14.319999694824219,3,-0.15570192865003574,1.1154582755563578,91.5199966430664,-1.193114552256476,87.0199966430664,-1.2083303530982523,89.01000213623047,-0.15570192865003574
1308,2015-10-16,93.22000122070312,94.18000030517578,92.44000244140624,93.93000030517578,2196500.0,-0.009246414614187293,1.8760317029956666,-0.4226203451407811,73.98844362032955,51.557581458975804,-5.765052869777918,-6.554713074503269,-5.149893002388183,2.14374652844333,17.607975120607485,1.7399978637695455,-0.7639628578171909,6.15300178527832,-0.14328182831886238,12.449285398875503,3.004859978479729,9.301143592076912,-11.634016259765616,77.25672938030222,11.471653379805005,3.1481418067985945,10,-4.674999237060547,-5.244998931884766,-6.284999847412109,-6.6100006103515625,-14.660003662109375,4,-0.16520061493475646,-2.2470671657197223,94.08999633789062,1.1154582755563578,91.5199966430664,-1.193114552256476,87.0199966430664,-0.16520061493475646
1309,2015-10-19,93.41999816894531,94.19000244140624,92.20999908447266,93.5199966430664,2059100.0,0.0021454295818843505,1.7499854300776525,0.14084310291099386,74.5792766264417,56.03368186643931,-5.24351027304408,-6.86488702598524,-5.554327762685574,1.6861334926794456,18.090807260556264,1.9800033569335795,-0.296639550998421,6.199498748779291,-0.5659927172799257,12.964990214838508,2.8167530157496827,9.5822444818089,-11.291052459960923,79.601357727104,7.655824092337099,3.382745733029608,10,-4.4799957275390625,-5.444995880126953,-6.484996795654297,-6.80999755859375,-10.080001831054688,0,-0.15724678976599438,1.8760317029956666,93.22000122070312,-2.2470671657197223,94.08999633789062,1.1154582755563578,91.5199966430664,-0.15724678976599438
1310,2015-10-20,91.98999786376952,93.38999938964844,91.61000061035156,93.38999938964844,2428100.0,-0.015307218295912528,1.5428526275061172,14.000228885328593,62.77258455914679,59.15023324890248,-2.9897874680537058,-5.260390395984885,-4.444376629603127,2.824274936402574,17.910111722303487,1.80999755859375,0.2224909516106095,4.487498474121082,-2.588275897381777,11.563272845623942,0.9496112883696526,8.025385659872512,-9.339809836660123,62.837005666140286,-7.65562687614063,3.5378871857514302,10,-2.9199943542480327,-4.014995574951158,-5.054996490478501,-5.3799972534179545,-7.509994506835923,1,-0.1475160344597506,1.7499854300776525,93.41999816894531,1.8760317029956666,93.22000122070312,-2.2470671657197223,94.08999633789062,-0.1475160344597506
1311,2015-10-21,91.31999969482422,93.66000366210938,91.0500030517578,92.69000244140624,2379400.0,-0.007283380633811065,-1.732990609034634,0.9785723238565257,66.42859029247008,61.94805924223581,-1.474693365526207,-4.3611266735011185,-4.0120980273299836,3.1998663049769505,17.499183012627316,2.6100006103515767,0.8670915117070308,3.5300003051757756,-3.6811299449817483,10.7411305553333,-0.07556481990297925,7.13556543025453,-8.169419042314829,6.5692604129157175,-62.78887899670985,3.6055651250787606,10,-0.8499984741210938,-3.3449974060058594,-4.2949981689453125,-5.164997100830078,-2.9599990844726562,2,-0.10304419693562672,1.5428526275061172,91.98999786376952,1.7499854300776525,93.41999816894531,1.8760317029956666,93.22000122070312,-0.10304419693562672
1312,2015-10-22,97.9499969482422,98.08999633789062,93.01000213623048,93.01000213623048,8384300.0,0.07260180985079168,-1.0566799743627306,-3.6058284002250205,74.84562952279038,65.50760894461474,-7.049462440047975,-10.56650456946089,-10.728692154267875,-3.6674177659756992,16.683822615185047,6.769996643066406,1.850973219517087,9.54649772644045,1.1078933154378916,17.985102137443008,5.327195520939171,13.765799931941729,-14.319039375348808,98.01137040962539,28.358359656260262,4.219302205501282,10,-5.590000152587905,-8.509998321533217,-10.784996032714858,-11.794994354248061,-4.4899978637695455,3,-0.17386420939140734,-1.732990609034634,91.31999969482422,1.5428526275061172,91.98999786376952,1.7499854300776525,93.41999816894531,-0.17386420939140734
1313,2015-10-23,96.08999633789062,97.69000244140624,93.69000244140624,96.58999633789062,6429100.0,-0.01898928706791503,1.9629495671044912,-0.10121468119444937,71.09893749384604,67.06420599113777,-4.262901763053151,-8.398334100295358,-8.972884391338852,-2.019607709128735,16.357239754434268,4.259994506835966,2.856982873788894,7.217497253417974,-1.8444275880319339,16.279422094867883,2.686534832693013,11.748459674142936,-11.591496439097398,71.59088199786295,1.2132499820303337,4.530962420724955,10,-3.729999542236328,-6.649997711181641,-9.699995040893555,-9.934993743896484,-2.0,4,-0.16984077757102423,-1.0566799743627306,97.9499969482422,-1.732990609034634,91.31999969482422,1.5428526275061172,91.98999786376952,-0.16984077757102423
1314,2015-10-26,91.41000366210938,95.26000213623048,91.11000061035156,94.5999984741211,3659800.0,-0.04870426531524197,-1.1899738909701483,6.3799896240234375,61.253375456112316,67.91119906340249,0.8865647048581167,-3.173810543726063,-4.388171777085546,2.442617422945972,15.254320321099746,4.9799957275390625,3.5555093983483204,2.0885044097900334,-6.507258373155267,10.684267192735334,-2.209376981682624,6.386385801262691,-6.096013976970298,5.11364991015965,-65.26834231333136,4.297881391472651,10,0.9499931335449219,-1.9700050354003906,-4.665002822875977,-5.255001068115234,0.5099945068359375,0,-0.14057549052305873,1.9629495671044912,96.08999633789062,-1.0566799743627306,97.9499969482422,-1.732990609034634,91.31999969482422,-0.14057549052305873
1315,2015-10-27,90.3000030517578,92.48999786376952,89.18000030517578,91.1500015258789,3331700.0,-0.012143097756068588,-1.14239049116941,0.2664576352665195,58.76390281873565,67.55309316614864,2.8058260330045357,-1.5128810807190831,-3.3870244544416863,3.322352867674468,13.720814543246663,3.309997558593736,4.18656720665544,0.579503631591777,-7.363932660503636,8.52293992368719,-3.3922145144559295,4.551221777639483,-4.219452967453634,12.57018232634113,-57.686977457223605,3.9717181460477065,10,3.334995269775405,-0.8600044250488139,-3.5550022125244,-4.145000457763658,-0.3800048828124858,1,-0.07707648370596254,-1.1899738909701483,91.41000366210938,1.9629495671044912,96.08999633789062,-1.0566799743627306,97.9499969482422,-0.07707648370596254
1316,2015-10-28,90.91999816894531,92.08000183105469,89.72000122070312,91.6999969482422,4979300.0,0.0068659479095714016,2.0649188514357055,0.9176472700182222,57.470493013504154,66.80013704481962,2.337593649499155,-1.9285319861954235,-4.006461739444603,2.523656671623627,12.93552372879915,2.3600006103515625,4.393235024200223,1.0069988250732393,-6.852141072195508,8.866138722341987,-2.9225711235611413,4.93656877370762,-4.118881309425959,19.528604248315922,-47.65155102558027,3.929569948634376,10,2.7150001525878906,-1.4799995422363281,-4.652498245239258,-4.764995574951172,-0.4700012207031108,2,-0.07083144458543744,-1.14239049116941,90.3000030517578,-1.1899738909701483,91.41000366210938,1.9629495671044912,96.08999633789062,-0.07083144458543744
1317,2015-10-29,73.0,80.95999908447266,72.52999877929688,74.7300033569336,36651700.0,-0.19709633226836198,-5.314593257001454,2.2179564928204925,34.6812098585395,62.432666626842945,18.9434764781725,15.831260511907772,13.748750066733862,20.15925504911104,12.903428616925144,18.389999389648438,4.401134103831367,-16.29599952697754,-27.06547192254908,-5.526527131405999,-21.68073572476331,-10.911263329191769,25.089996337890625,1.8680490949647226,-60.132734433210835,5.384736197785768,10,12.30999755859375,12.30999755859375,13.267499923706055,13.15500259399414,13.25,3,0.2104109672650898,2.0649188514357055,90.91999816894531,-1.14239049116941,90.3000030517578,-1.1899738909701483,91.41000366210938,0.2104109672650898
1318,2015-10-30,78.3499984741211,78.77999877929688,73.0999984741211,73.26000213623047,15331100.0,0.07328765033042584,-1.0998138485404034,-2.9421887058719762,39.42459505911725,58.52659089714023,12.585886491834785,10.422579870942542,8.453602545083925,14.52912875772671,12.869599045324348,5.779998779296875,3.899767364822196,-10.569501113891604,-22.323319019133265,1.1843167913500565,-16.446410066512442,-4.692592161270767,19.228797912597656,25.60492228457535,-31.665441914986946,5.876908952620831,10,6.959999084472656,6.959999084472656,6.832502365112305,7.805004119873047,9.200004577636719,4,0.19285259610237748,-5.314593257001454,73.0,2.0649188514357055,90.91999816894531,-1.14239049116941,90.3000030517578,0.19285259610237748
1319,2015-11-02,76.62999725341797,80.45999908447266,75.9000015258789,77.63999938964844,7128200.0,-0.021952792012768674,-2.692315295585751,-0.19842885322173526,39.6369392551954,55.95596364114563,13.045652335276088,12.079041027091847,10.264080981024009,15.96605607929233,13.151252143040127,4.55999755859375,2.998410990701643,-11.856002044677737,-24.755580008719733,1.0435759193642582,-18.305791026698728,-5.406213062656747,20.447823181152344,20.541075461824946,-34.914712507311236,6.449788982020996,11,8.680000305175781,8.680000305175781,8.55250358581543,9.525005340576172,9.610000610351562,0,0.2278480974850079,-1.0998138485404034,78.3499984741211,-5.314593257001454,73.0,2.0649188514357055,90.91999816894531,0.2278480974850079
1320,2015-11-03,78.48999786376953,79.95999908447266,76.05999755859375,76.05999755859375,5360900.0,0.024272486976614216,-2.2098773959592473,-2.4059358074677264,36.281316439948185,52.60626654642098,10.135106284850224,10.253276216218183,8.552530965426186,13.844974729321265,12.893989161330694,3.9000015258789062,1.9034630304958569,-9.684001159667972,-23.250689745098,3.8826874257620574,-16.467345452382986,-2.900656866952957,18.096866137695315,30.485924061974867,-19.563413786664018,6.783344292715017,11,6.819999694824219,6.819999694824219,6.692502975463867,7.665004730224609,9.970001220703125,1,0.17110460785698378,-2.692315295585751,76.62999725341797,-1.0998138485404034,78.3499984741211,-5.314593257001454,73.0,0.17110460785698378
1321,2015-11-04,79.9800033569336,80.05000305175781,78.1500015258789,78.66999816894531,4556900.0,0.018983380477983758,1.6206834863592119,0.5390967174769626,34.798536063082864,48.156589495342374,7.674404463662825,8.825094607626042,7.180415062296603,12.116188700654234,12.617233839491623,1.9000015258789062,0.7133381658483557,-7.945995712280279,-21.936324609666016,6.044333185105458,-14.94116016097314,-0.9508312635874177,16.125723340087887,88.37490282251387,41.41644800197281,6.995164448692869,11,5.129997253417969,5.329994201660156,5.202497482299805,6.174999237060547,3.2999954223632812,2,0.12428100018515442,-2.2098773959592473,78.48999786376953,-2.692315295585751,76.62999725341797,-1.0998138485404034,78.3499984741211,0.12428100018515442
1322,2015-11-05,79.5,80.75,78.30999755859375,80.0999984741211,3325100.0,-0.00600154209535908,1.5684215598485365,-0.4580122885180979,35.09343275089972,44.155977857237225,5.88044058924055,9.227682587252374,7.640406436253215,12.346447995538057,12.371553360058384,2.44000244140625,-0.08910653784114686,-8.076499176025393,-22.558477413723054,6.405479061672267,-15.317488294874224,-0.8355100571765632,16.134212138666996,83.66013397812509,38.859780837095954,7.240989118848832,11,4.395000457763672,5.80999755859375,7.482500076293945,6.655002593994141,3.94000244140625,3,0.1377358106697133,1.6206834863592119,79.9800033569336,-2.2098773959592473,78.48999786376953,-2.692315295585751,76.62999725341797,0.1377358106697133
1323,2015-11-06,80.88999938964844,81.2699966430664,79.26000213623047,79.51000213623047,3595600.0,0.0174842690521817,-1.1382951524866587,-2.300001271568989,36.729505351404725,41.4311034011586,2.3552574041967347,7.727455081079398,6.193908853516376,10.72774002518858,12.437529353781573,2.0099945068359375,-0.9531474773665849,-6.364999771118164,-21.153208353987168,8.42320881175084,-13.759104062552666,1.0291045203163378,14.282128481831151,92.92369461935395,50.35566298938012,7.3941042914345,11,1.6199989318847656,4.4199981689453125,6.130001068115234,5.265003204345703,3.029998779296875,4,0.06626283410551603,1.5684215598485365,79.5,1.6206834863592119,79.9800033569336,-2.2098773959592473,78.48999786376953,0.06626283410551603
1324,2015-11-09,81.12000274658203,81.56999969482422,79.66000366210938,80.79000091552734,2475400.0,0.0028434090575977233,2.1056953938145866,0.23913223757318428,38.187354471893634,39.14482025150949,0.5723007072967619,7.247635301930387,5.906013551450073,10.220142205004109,12.962000204626351,1.9099960327148438,-2.810174031269,-5.740496444702146,-20.750867092808846,9.269874203404555,-13.245681768755503,1.7646888793512119,13.599282543053903,91.83308940511516,49.687946349333515,7.505185324053351,11,1.18499755859375,4.189994812011719,5.219997406005859,5.034999847412109,4.799995422363281,0,0.07926528707429936,-1.1382951524866587,80.88999938964844,1.5684215598485365,79.5,1.6206834863592119,79.9800033569336,0.07926528707429936
1325,2015-11-10,80.56999969482422,80.98999786376953,78.6500015258789,79.5,4471000.0,-0.006780116286189242,1.4502630349075483,3.2424053266749895,38.287208386382225,37.013344181829275,-0.45040906834908867,7.683586143398344,6.457594902976808,10.495475923081102,13.368376507444225,2.470001220703125,-4.630443418684905,-5.967999649047854,-21.2388397642585,9.302840466162792,-13.603419706653185,1.6674204085574758,13.705499864604931,70.76021826326333,23.118800973133666,7.635420057605325,11,-3.520000457763672,4.739997863769531,5.690000534057617,5.585002899169922,4.010002136230469,1,0.07037356572448328,2.1056953938145866,81.12000274658203,-1.1382951524866587,80.88999938964844,1.5684215598485365,79.5,0.07037356572448328
1326,2015-11-11,81.33999633789062,82.63999938964844,80.30999755859375,80.31999969482422,2614000.0,0.009556865408749227,-3.4807688075413563,0.9532681625988435,29.253058809806788,36.41021628752564,-3.042152719979086,6.442116090306371,5.788745254606198,9.45281835311863,14.596129784671557,2.3300018310546875,-5.970373835065999,-4.689002990722656,-19.93926937332033,10.561263391875016,-12.3141361820215,2.936130200576187,12.500593205935886,69.97684752846486,27.521038513024635,7.625133191298837,11,-3.4699974060058594,3.970001220703125,4.920003890991211,4.815006256103516,2.7600021362304688,2,0.08753384641185824,1.4502630349075483,80.56999969482422,2.1056953938145866,81.12000274658203,-1.1382951524866587,80.88999938964844,0.08753384641185824
1327,2015-11-12,79.44000244140625,81.4000015258789,79.04000091552734,80.75,3261900.0,-0.02335866710138146,-1.2369667560980901,-1.2843155587801904,29.223861750088645,35.276801475411354,-0.14815650948054326,7.576759233718164,7.6715677248928955,11.085176083671485,15.583048601352154,2.3600006103515625,-7.312739730799649,-5.856497192382818,-20.882191387072638,9.169197002307001,-13.36934428972772,1.6563499049620845,13.974375287129675,19.79953229300715,-18.18721820607035,7.512847097344907,11,-0.17000198364257812,5.8699951171875,6.842496871948242,6.715000152587891,5.839996337890625,3,0.04833832099543245,-3.4807688075413563,81.33999633789062,1.4502630349075483,80.56999969482422,2.1056953938145866,81.12000274658203,0.04833832099543245
1328,2015-11-13,77.81999969482422,79.93000030517578,77.70999908447266,79.12000274658203,3013200.0,-0.020392783192282993,-1.9210460272047383,0.9923705912500582,31.640092971000684,34.38826299938971,1.5519654432984282,8.415335825220652,9.228785348750478,12.433069495332376,16.706856642161913,2.220001220703125,-8.81683165044953,-6.706499862670896,-21.60031864584225,8.18731892050046,-14.153409254256573,0.7404095289147818,15.176690454726923,2.231249564753128,-38.26493218050534,7.446909391585675,11,1.529998779296875,7.489997863769531,8.260000228881836,8.335002899169922,7.4499969482421875,4,0.07221797441044986,-1.2369667560980901,79.44000244140625,-3.4807688075413563,81.33999633789062,1.4502630349075483,80.56999969482422,0.07221797441044986
1329,2015-11-16,78.7300033569336,79.22000122070312,77.37000274658203,77.69999694824219,2912900.0,0.011693699122051093,-1.1893540275652226,-0.7923107621160369,34.28416454203641,34.16635723295508,1.085305816680858,6.691440222038466,8.306540892409402,11.258435516433124,17.970071441261187,1.8499984741210938,-7.82853669057657,-5.0619964599609375,-19.552559512590918,9.428566592669043,-12.307277986275935,2.1832850663540597,13.857352965212456,25.806479632978114,-17.469414872062085,7.245281526314991,11,1.2749977111816406,6.579994201660156,7.432497024536133,7.424999237060547,5.799995422363281,0,0.06592143516725302,-1.9210460272047383,77.81999969482422,-1.2369667560980901,79.44000244140625,-3.4807688075413563,81.33999633789062,0.06592143516725302
1330,2015-11-17,78.41999816894531,79.44999694824219,78.0199966430664,78.91000366210938,2485200.0,-0.003937573666583316,-1.2170400510988622,-0.4757305284989445,32.87671948713768,33.95282205785006,1.5470233674897145,6.253299159064838,8.39896361326744,11.333011836894258,19.428512330302212,1.4300003051757812,-7.424753892914481,-4.693501663208011,-18.834386535831726,9.447383209415705,-11.763944099519875,2.376940773103854,13.766211002343752,19.924024500940284,-25.267013974909766,7.07044243631186,11,1.5850028991699219,6.8899993896484375,8.465002059936523,7.735004425048828,8.0,1,0.09563886986891101,-1.1893540275652226,78.7300033569336,-1.9210460272047383,77.81999969482422,-1.2369667560980901,79.44000244140625,0.09563886986891101
1331,2015-11-18,81.91000366210938,82.29000091552734,78.08000183105469,78.1500015258789,3997400.0,0.04450402416033361,-1.1589730447727908,-7.673387724597515,70.1857601835201,37.85196955036343,-1.833201705080839,2.1314549902194244,4.785794301076066,7.673702303068012,20.79827959818993,4.209999084472656,-6.788665343234342,-0.7329963684082088,-14.340318935995825,12.874326199179407,-7.53665765220201,6.070664915385592,9.883081301339843,92.27647571463574,39.88669551022214,6.803661283793806,11,-1.9050025939941406,3.399993896484375,4.974996566772461,4.244998931884766,3.9699935913085938,2,0.03259672872143238,-1.2170400510988622,78.41999816894531,-1.1893540275652226,78.7300033569336,-1.9210460272047383,77.81999969482422,0.03259672872143238
1332,2015-11-19,80.91999816894531,81.9800033569336,80.2300033569336,81.54000091552734,2053500.0,-0.012086502855597203,1.3333214654466479,-0.1648942538111442,57.255774701038945,40.13266614476723,-0.693517544368305,1.8764033200097288,5.702746293819388,8.475751158486446,21.233495694100203,1.75,-6.106898921202998,-0.8715019226074219,-12.421574770697674,10.67857092548283,-6.646538346652548,4.903534501437704,10.487825070820861,72.15440535670534,15.700023584274533,5.775036424045128,11,-0.9149971008300781,4.3899993896484375,6.562501907348633,4.840003967285156,5.400001525878906,3,0.03929807683060682,-1.1589730447727908,81.91000366210938,-1.2170400510988622,78.41999816894531,-1.1893540275652226,78.7300033569336,0.03929807683060682
1333,2015-11-20,79.7699966430664,81.54000091552734,79.0999984741211,81.54000091552734,2332500.0,-0.014211586157947376,1.7570582505021595,2.8548329539162003,59.159842213357386,42.46294256048542,0.3139156244605914,1.835151307479805,6.715500770262679,9.4383019408385,21.780225021267682,2.44000244140625,-5.464958385424211,-1.2055034637451172,-10.608663403676431,8.197656476186197,-5.907083433710767,3.4960765062205326,11.260270107490385,48.78038190406188,-11.712128526802267,4.701579969965656,11,0.23500442504882812,5.540000915527344,8.490005493164062,5.9900054931640625,5.9900054931640625,4,0.06907361624803832,1.3333214654466479,80.91999816894531,-1.1589730447727908,81.91000366210938,-1.2170400510988622,78.41999816894531,0.06907361624803832
1334,2015-11-23,78.55999755859375,80.75,78.27999877929688,79.06999969482422,3498800.0,-0.015168598914286568,-3.616826028364243,0.28813610462159156,50.21224855775081,43.78794702397083,1.2545149557054742,2.1429712855279632,7.711722668534321,10.44408716858166,23.11842415401167,2.470001220703125,-4.814181937005429,-1.7730022430419865,-9.834501193871475,6.288496707787502,-5.8037517184567236,2.2577472323727505,12.100263832537848,12.646378810673282,-49.50849503004451,4.0307494754147415,11,1.4450035095214844,6.75,9.700004577636719,7.200004577636719,5.69000244140625,0,0.08541241462575178,1.7570582505021595,79.7699966430664,1.3333214654466479,80.91999816894531,-1.1589730447727908,81.91000366210938,0.08541241462575178
1335,2015-11-24,83.33999633789062,84.51000213623047,80.0,80.01000213623047,6991400.0,0.06084520020168949,-1.692539815209148,-6.529373045910812,58.493400658102054,47.036873896003634,-3.454518084178517,-3.357320455747356,2.7623131500798195,5.5081105110337205,24.55509146384827,5.950004577636719,-4.199370488716312,3.354996871948245,-3.3879632003020816,10.097956944198572,-0.016483164176918308,6.726476908073408,6.957659801004283,81.80395423312723,22.01704678292525,3.371480036125162,11,-2.399993896484375,1.970001220703125,5.11750602722168,2.4200057983398438,1.100006103515625,1,0.014278887613356162,-3.616826028364243,78.55999755859375,1.7570582505021595,79.7699966430664,1.3333214654466479,80.91999816894531,0.014278887613356162
1336,2015-11-25,84.4800033569336,85.51000213623047,82.79000091552734,83.43000030517578,3344400.0,0.013678990510402222,-1.3347631615138278,0.31531678080230213,62.18198920165801,50.69888805728911,-4.584369767500917,-5.27498458907759,1.4474976283204342,4.221003262298396,25.972445757300065,2.720001220703125,-3.6509208838157434,4.817003631591803,-0.09330478904060158,9.727312052224207,2.3618494212755934,7.272157841908012,5.4622996347693515,85.75382709457384,27.789310647715823,2.455154210316203,11,-3.0400009155273438,0.8299942016601562,4.042499542236328,1.279998779296875,-2.0900039672851562,2,0.022963952828163547,-1.692539815209148,83.33999633789062,-3.616826028364243,78.55999755859375,1.7570582505021595,79.7699966430664,0.022963952828163547
1337,2015-11-27,88.36000061035156,88.76000213623047,84.7699966430664,84.9000015258789,4197400.0,0.04592799596639119,-1.1451591401774857,3.295227645938994,66.28869093962902,54.548732276025596,-7.89639190842351,-8.374618511488706,-2.5684052401422974,0.28251547604565985,24.61295603628356,4.279998779296875,-2.939605522596594,7.9290008544921875,2.618165062429867,13.239836646554508,5.27358295846102,10.584418750523355,1.2340562971032654,96.18319276954941,40.87933072385347,2.6554178960311603,11,-5.2949981689453125,-3.0500030517578125,0.8625011444091797,-2.5999984741210938,-8.010002136230469,4,-0.028067036439597515,-1.3347631615138278,84.4800033569336,-1.692539815209148,83.33999633789062,-3.616826028364243,78.55999755859375,-0.028067036439597515
1338,2015-11-30,93.45999908447266,93.45999908447266,88.41999816894531,88.5,26237400.0,0.057718406958947144,1.0322588087990316,1.433526126273128,72.19422339950228,58.76096103796624,-11.783733531503628,-12.948445846735353,-7.717545502247162,-4.819287996953051,23.528340586615236,5.099998474121094,-1.7408553367311868,12.2734992980957,4.487110484452202,20.0598881117392,8.380304891273951,16.16669370491745,-20.93000030517578,100.0,47.279611771516485,3.8931944068217472,11,-7.720001220703125,-8.349998474121094,-2.5600013732910156,-8.389999389648438,-17.459999084472656,0,-0.07639631349873044,-1.1451591401774857,88.36000061035156,-1.3347631615138278,84.4800033569336,-1.692539815209148,83.33999633789062,-0.07639631349873044
1339,2015-12-01,94.08999633789062,94.13999938964844,91.97000122070312,92.72000122070312,8001400.0,0.006740822379514011,1.9523760094666693,0.2762087439645479,74.24675497750725,63.35763164800731,-11.181654805386145,-12.862797810513428,-8.3990812482119,-5.482892260313889,22.842946792085517,2.1699981689453125,-0.2943871452061586,12.030496597290039,2.6443004548305424,21.416692739749536,7.337398526060298,16.72359466851978,-21.141397552490233,99.64637161303969,47.17517294579838,4.693098071229746,12,-7.9799957275390625,-10.194995880126953,-3.1899986267089844,-9.019996643066406,-18.909996032714844,1,-0.08853219817063185,1.0322588087990316,93.45999908447266,-1.1451591401774857,88.36000061035156,-1.3347631615138278,84.4800033569336,-0.08853219817063185
1340,2015-12-02,91.91999816894531,94.20999908447266,91.4499969482422,93.2699966430664,5279900.0,-0.02306300620049484,-1.4104812513534848,-0.9854038581484451,68.06693435544936,63.122206555999455,-7.705625318118578,-10.155760804671843,-6.177948067801211,-3.3446112666202907,22.06801729670063,2.7600021362304545,1.1385434740684133,9.18899841308594,-1.0085044888298853,19.386501315001766,4.090246962128035,14.287749864043846,-18.123743359375,79.94744936339306,28.46410958652484,5.098751450957911,12,-5.674999237060547,-8.549999237060547,-1.0200004577636719,-6.849998474121094,-14.699996948242188,2,-0.08344210532781082,1.9523760094666693,94.08999633789062,1.0322588087990316,93.45999908447266,-1.1451591401774857,88.36000061035156,-0.08344210532781082
1341,2015-12-03,89.91999816894531,93.87999725341795,89.48999786376953,92.98999786376952,5652300.0,-0.02175805091209948,-1.2340962080164863,2.27407641836255,67.83524258497627,64.29770298754805,-4.972869518103252,-7.7713399232565905,-4.123853398805622,-1.43522367773771,21.081246659490905,4.389999389648423,2.435934886601757,6.691998672485354,-3.902156647337975,17.286153992308684,1.3949210125736897,11.989076332397019,-14.898918702880863,54.55508680050431,-0.8973746264545,5.297077659911667,12,-3.674999237060547,-6.549999237060547,1.6175003051757812,-4.849998474121094,-12.139999389648438,3,-0.06094301422518966,-1.4104812513534848,91.91999816894531,1.9523760094666693,94.08999633789062,1.0322588087990316,93.45999908447266,-0.06094301422518966
1342,2015-12-04,90.4499969482422,91.1999969482422,88.5,89.8499984741211,5782300.0,0.005894114658466787,1.5714275334149346,-0.19543926181252122,72.32235778091272,65.76020471727642,-4.479994252829087,-7.8409397388151945,-4.596029753092296,-2.0239739598308972,20.135830464202073,2.6999969482422017,3.9348463004150034,6.674497604370131,-4.23552432871783,17.584519537458092,1.2194866378261509,12.129508570914112,-14.277582305073267,35.06042242330113,-26.00369311930681,5.45501096654398,12,-4.204998016357436,-7.079998016357436,1.087501525878892,-5.379997253417983,-16.1999969482422,4,-0.0891099815426849,-1.2340962080164863,89.91999816894531,-1.4104812513534848,91.91999816894531,1.9523760094666693,94.08999633789062,-0.0891099815426849
1343,2015-12-07,86.25,90.98999786376952,86.08999633789062,90.98999786376952,7653000.0,-0.04643446202265267,1.06751212414351,-7.900016530396646,61.906260909269896,67.05953942300076,0.8223332117789255,-3.392743595711721,-0.4190275575629414,2.109656385027961,19.06449200834956,4.900001525878892,3.8151791022020376,2.206500625610346,-8.668350240313387,13.081351491534079,-3.2309248073515278,7.6439260585722195,-8.99533029035284,1.970487783107286,-60.928152813055945,5.437425432961867,12,0.8549995422363281,-2.595001220703125,-0.94000244140625,-1.1800003051757812,-11.739997863769531,0,-0.06840581479279895,1.5714275334149346,90.4499969482422,-1.2340962080164863,89.91999816894531,-1.4104812513534848,91.91999816894531,-0.06840581479279895
1344,2015-12-08,87.55000305175781,88.36000061035156,84.9000015258789,85.0999984741211,5253200.0,0.015072499150815322,-1.4280708329429401,-0.5168788358246927,64.01596995654268,67.67315823393861,1.0411591111952703,-4.4125622519033385,-1.589415052029139,0.758315697305818,18.102562453441145,3.4599990844726562,4.231321543326246,3.1850036621093807,-7.706111033648767,14.076118357867529,-2.2605536857696933,8.630561009988455,-9.278013579621117,28.46404103976137,-38.22358613419503,5.445557347879072,12,0.9499969482421875,-2.4950027465820312,-2.2400054931640625,-2.4800033569335938,-18.90000152587892,1,-0.1319246447647715,1.06751212414351,86.25,1.5714275334149346,90.4499969482422,-1.2340962080164863,89.91999816894531,-0.1319246447647715
1345,2015-12-09,86.23999786376953,87.3499984741211,85.44999694824219,86.83999633789062,5150500.0,-0.014962937091091089,1.3456769192368734,-0.24489687880495878,57.12404277983038,67.11116418706888,3.135523883977825,-2.7995283986602146,-0.15879809848127024,2.0291226685260284,16.91464562478899,2.100006103515625,4.728124720092637,1.591498565673831,-9.178185536463616,12.361182667811278,-3.7933434853948995,6.9763406167425615,-7.01172781489268,14.92201531656907,-46.52412016529391,5.384842051068727,12,3.25,-1.1049995422363281,-0.9300003051757812,-1.1699981689453125,-17.80999755859375,2,-0.12824672811408067,-1.4280708329429401,87.55000305175781,1.06751212414351,86.25,1.5714275334149346,90.4499969482422,-0.12824672811408067
1346,2015-12-10,88.45999908447266,89.88999938964844,85.37999725341797,86.66999816894531,5091500.0,0.025742129820202297,-1.064072906937158,-2.983342446244421,61.92283406164848,66.62606897840436,1.720371789280037,-4.699724452566301,-2.383034317372946,-0.25572699388710873,16.191916783786894,4.510002136230469,5.6440858941952,3.4554996490478516,-7.324409258022612,14.235408556118315,-1.9344548044873733,8.845454102583076,-8.332825293460061,56.507938814633306,-3.435634729242679,5.38995445353523,12,1.095001220703125,-2.6699981689453125,-3.1500015258789062,-3.3899993896484375,-17.650001525878906,3,-0.12706305652384398,1.3456769192368734,86.23999786376953,-1.4280708329429401,87.55000305175781,1.06751212414351,86.25,-0.12706305652384398
1347,2015-12-11,83.27999877929688,87.8499984741211,83.19999694824219,86.68000030517578,3399700.0,-0.05855754418705417,-1.6123566008096577,-1.8994412217254357,54.92286393547907,64.70702903795734,6.821328935783882,0.825007721214547,2.788223328729373,4.862495465464264,15.118950446125334,5.260002136230469,5.94347468318972,-1.9165004730224666,-12.412149379370518,8.579148433325585,-7.164324926196485,3.331323980151552,-2.307855470676671,1.02698102249545,-57.836546423563554,5.247824453174025,12,5.424999237060547,2.5100021362304688,1.9300003051757812,1.7900009155273438,-11.220001220703125,4,-0.06604226801894819,-1.064072906937158,88.45999908447266,1.3456769192368734,86.23999786376953,-1.4280708329429401,87.55000305175781,-0.06604226801894819
1348,2015-12-14,83.44000244140625,83.7300033569336,81.8499984741211,83.16999816894531,4774600.0,0.0019212735885527632,3.42350913725631,-0.0794129856724523,57.05202893348138,62.79650392195447,5.688749004758861,1.1674860407099175,2.6037475024803314,4.59758652611157,13.863249651516767,1.8800048828125,6.092289602292539,-2.037496948242193,-11.988396215901489,7.913402319417102,-7.012946582071834,2.9379526855874474,-1.6735877862349042,19.77616649538488,-43.07736208671005,4.975449633829647,12,4.589996337890625,2.3499984741210938,1.162496566772461,1.8699951171875,-8.720001220703125,0,-0.11013904808859165,-1.6123566008096577,83.27999877929688,-1.064072906937158,88.45999908447266,1.3456769192368734,86.23999786376953,-0.11013904808859165
1349,2015-12-15,83.91999816894531,84.98999786376953,83.0,83.05999755859375,3784500.0,0.005752585252812414,-3.0612378357337486,3.1851370443628144,50.95709863471622,60.89541106409523,4.03919324585776,1.1554903858953622,2.123050447392174,4.057842317990691,12.361092522242034,1.9899978637695312,5.812107619775247,-1.8170009613037053,-11.286032892596907,7.652030969989497,-6.551516926950313,2.917515004342903,-2.0699996948242188,25.74626192923073,-33.276324134705845,4.734515965646601,12,3.9449996948242188,1.8700027465820312,-0.010000228881835938,1.3899993896484375,-11.540000915527344,1,-0.11213055574394692,3.42350913725631,83.44000244140625,-1.6123566008096577,83.27999877929688,-1.064072906937158,88.45999908447266,-0.11213055574394692
1350,2015-12-16,85.91999816894531,86.19999694824219,83.95999908447266,84.5199966430664,2493700.0,0.023832221683008914,1.285713173557129,1.6279075956778624,52.31064665492876,59.17045596075661,1.227693864180921,-0.26753571937318554,0.16395043991479952,2.0420094488508482,10.849811429817034,2.279998779296875,4.849636482314111,-0.19200096130370525,-9.012785897502994,8.628783974895583,-4.6023934294033495,4.218391506795939,-4.069999694824219,50.621880987152444,-4.812037336158035,4.410392468099647,12,0.6049995422363281,-0.12999725341796875,-2.112499237060547,-0.6100006103515625,-14.259994506835938,2,-0.2010008963118023,-3.0612378357337486,83.91999816894531,3.42350913725631,83.44000244140625,-1.6123566008096577,83.27999877929688,-0.2010008963118023
1351,2015-12-17,84.58000183105469,87.7300033569336,84.5199966430664,86.91000366210938,2701100.0,-0.015595860875785572,-1.6204005879275554,-1.664285208254996,43.396227421040294,55.95644147632635,1.933925714109506,1.3520675297103395,1.5233492311367343,3.3131928113283777,10.288058759425859,3.2100067138671875,3.6470363754465325,-1.6654972076416072,-10.297304703057321,6.966310287774107,-5.981400955349457,2.6504065400662427,-1.9884033203125,45.500055948893234,-4.581923060951368,4.315903747707855,12,1.839996337890625,1.2099990844726562,-3.400003433227539,0.7299957275390625,-13.930000305175781,3,-0.19094349936451782,1.285713173557129,85.91999816894531,-3.0612378357337486,83.91999816894531,3.42350913725631,83.44000244140625,-0.19094349936451782
1352,2015-12-18,84.0999984741211,85.55999755859375,83.01000213623047,83.98999786376953,3229700.0,-0.005675140063160389,-1.4637731370568854,-0.04721052528176347,30.499998728434264,52.46685678956683,1.5851518592991454,2.195065890519743,1.9676087668832736,3.708758326688951,9.551997675142141,2.5499954223632812,2.6889632815721143,-2.3045005798339844,-10.635167717988082,6.026166558320114,-6.469834148911033,1.8608329892430646,10.110000610351562,38.265274346571445,-5.275111815413851,4.165333569077051,12,1.7700004577636719,1.69000244140625,-2.510000228881836,1.2099990844726562,-13.819999694824205,4,-0.15802617308746902,-1.6204005879275554,84.58000183105469,1.285713173557129,85.91999816894531,-3.0612378357337486,83.91999816894531,-0.15802617308746902
1353,2015-12-21,85.27999877929688,85.9800033569336,84.4800033569336,85.25,1657800.0,0.014030919459991242,1.0978904574410193,0.27271466222777085,32.057033679344215,48.915863869878116,0.28282951215298624,1.527333629901591,0.7380818534584819,2.3534040066325588,8.562520268948418,1.8800048828125,1.845925557676921,-1.4000003814697237,-9.15112856478639,6.351127801846943,-5.275564473128057,2.4755637101886094,8.706000366210944,48.20289981305577,11.273768864683426,3.8755640916583314,12,0.5900001525878906,0.5100021362304688,-2.989999771118164,0.029998779296875,-10.5,0,-0.15501877825908805,-1.4637731370568854,84.0999984741211,-1.6204005879275554,84.58000183105469,1.285713173557129,85.91999816894531,-0.15501877825908805
1354,2015-12-22,85.2699966430664,85.95999908447266,83.91000366210938,85.13999938964844,2214300.0,-0.00011728583927816949,1.7152218836998974,4.333418107833164,35.14962161418039,46.47426151813923,-0.07219069145034496,2.1774456458718987,0.6429378590057553,2.200264906295871,7.282669199156247,2.0499954223632812,0.761558676910866,-1.7455024719238281,-8.538415500839008,5.047410556991352,-5.141958986381425,1.650954042533769,8.496482562255864,47.881227168396215,15.716420479452324,3.396456514457593,12,0.6000022888183594,0.5200042724609375,-2.9399986267089844,0.04000091552734375,-8.930000305175781,1,-0.12372459056759133,1.0978904574410193,85.27999877929688,-1.4637731370568854,84.0999984741211,-1.6204005879275554,84.58000183105469,-0.12372459056759133
1355,2015-12-23,84.52999877929688,85.58999633789062,84.0999984741211,85.30000305175781,2615100.0,-0.00867829122671493,1.2074192126411447,-5.923234931627443,37.24562672952161,43.732349592347354,0.44671151992031355,3.1738937940942265,1.3311765068976058,2.755514380616887,7.090807400093878,1.4899978637695312,0.23784094739708905,-2.5450004577636776,-9.222220273181094,4.132219357653739,-5.883610365472379,0.7936094499450235,9.021350884643553,32.203310380499786,2.7521369137673304,3.338609907708707,12,0.31999969482421875,1.5849990844726562,-1.8724994659423828,0.779998779296875,-11.650001525878906,2,-0.14373597186014264,1.7152218836998974,85.2699966430664,1.0978904574410193,85.27999877929688,-1.4637731370568854,84.0999984741211,-0.14373597186014264
1356,2015-12-24,86.41999816894531,87.16000366210938,84.52999877929688,84.88999938964844,1076200.0,0.022358918927505522,-1.3377821180555556,-1.9870003765134852,41.04046732998393,42.189861080625676,-1.970290657287748,1.5143262564310191,-0.734757948445818,0.7328329226756125,7.3229543699696835,2.6300048828125,-0.4722022033884059,-0.7520008087158203,-7.326062278477721,5.8220606610460806,-4.039031543596778,2.5350299261651372,6.920524544440923,82.16854888969371,51.21989724578692,3.2870307348809535,12,-1.6299972534179688,-0.2749977111816406,-3.7624988555908203,-1.1100006103515625,-15.639999389648438,3,-0.17079373778718598,1.2074192126411447,84.52999877929688,1.7152218836998974,85.2699966430664,1.0978904574410193,85.27999877929688,-0.17079373778718598
1357,2015-12-28,85.87999725341797,86.0,84.4000015258789,85.83999633789062,1312100.0,-0.006248564301883919,10.428298956431705,0.026144410092749575,49.0175184262143,41.29713769092933,-1.1428808226330176,1.9594681711089663,-0.46344580374938005,1.1078818716994476,7.38679221391712,2.0199966430664062,-0.8309734333902696,-1.16800155639649,-7.741268784265515,5.4052656714725345,-4.454635170331002,2.118632057538022,7.253915048425156,60.615187424879814,24.926918744459684,3.286633613934516,12,-0.5149955749511719,0.3650016784667969,-3.2224979400634766,-0.5699996948242188,-9.569999694824219,0,-0.17734043100394858,-1.3377821180555556,86.41999816894531,1.2074192126411447,84.52999877929688,1.7152218836998974,85.2699966430664,-0.17734043100394858
1358,2015-12-29,86.31999969482422,86.55999755859375,84.37999725341797,85.86000061035156,1988300.0,0.005123456631092704,3.6383241211944126,11.49971390425329,46.57762172741805,40.81052914567398,-1.2643538453324368,1.0088527405170566,-1.144517095632395,0.5244089462288883,6.5133347040151275,2.1800003051757812,-1.580012773820357,-0.37099914550780966,-6.212853670041909,5.47085537902629,-3.2919264077748522,2.549928116759233,6.611434403706653,74.15372408353366,36.00041971267351,2.920927262267049,12,-0.9499969482421875,-0.07500076293945312,-3.6625003814697266,-1.0100021362304688,-15.620002746582031,1,-0.18582021515564362,10.428298956431705,85.87999725341797,-1.3377821180555556,86.41999816894531,1.2074192126411447,84.52999877929688,-0.18582021515564362
1359,2015-12-30,85.76000213623047,86.66000366210938,85.56999969482422,85.79000091552734,1397900.0,-0.006487460154930069,-4.317045031633793,-0.06521486739754201,48.60628428132171,40.39893332638431,-0.4647802215605168,0.9621187347743501,-0.8435134113868514,0.9264832729369488,5.473157565022005,1.0900039672851562,-1.7274409275606644,-0.5144969940185575,-5.210669143688165,4.18167515565105,-2.862583068853354,1.833589080816239,6.9730033230543995,54.24839371598256,12.613006591236228,2.3480860748348023,12,-0.3899993896484375,0.4849967956542969,-3.1025028228759766,-0.45000457763671875,-21.76000213623047,2,-0.12803175237206466,3.6383241211944126,86.31999969482422,10.428298956431705,85.87999725341797,-1.3377821180555556,86.41999816894531,-0.12803175237206466
1360,2015-12-31,84.25,85.87000274658203,84.1500015258789,85.43000030517578,2140000.0,-0.01760730059021942,-1.4927603536065546,39.33494404883011,37.250155845728216,39.71603648468296,0.8754874748661337,1.9689927188680088,0.4307088381163169,2.2212348644565623,4.353338803527019,1.720001220703125,-2.005608144454854,-1.6409992218017635,-5.589140685131667,2.3071422415281404,-3.6150699534667154,0.33307150986318845,8.288545392823778,3.3222060847546557,-34.92693893107558,1.9740707316649488,12,0.8350028991699219,2.854999542236328,-1.5925006866455078,1.05999755859375,-18.709999084472656,3,-0.09388728382325673,-4.317045031633793,85.76000213623047,3.6383241211944126,86.31999969482422,10.428298956431705,85.87999725341797,-0.09388728382325673
1361,2016-01-04,84.44000244140625,84.73999786376953,81.55000305175781,82.0,2524200.0,0.0022552218564539928,1.0986854323416773,-2.067798144376556,55.034736249544686,42.44211843147301,0.7415160221217292,1.420207464592977,0.02387243255782323,1.8628029133910502,3.8908451498104832,3.1899948120117188,-2.047607752588817,-1.1769969940185518,-4.683778133187587,2.3297841451504837,-2.9303875636030767,0.576393575565973,7.9079720862856675,56.5557542947066,13.036525944661449,1.753390569584518,1,-0.08499908447265625,3.4399986267089844,-1.31500244140625,0.8699951171875,-18.290000915527358,0,-0.13690199968918626,-1.4927603536065546,84.25,-4.317045031633793,85.76000213623047,3.6383241211944126,86.31999969482422,-0.13690199968918626
1362,2016-01-05,82.38999938964844,85.76000213623047,82.2300033569336,85.29000091552734,3226500.0,-0.024277628996758116,-1.192550189432083,-1.188524026315131,46.085000876156926,44.00078145334109,2.8200000664280793,2.9886445828645805,1.6150123306324815,3.769865323745279,3.55347982570495,3.529998779296875,-2.351567996466997,-2.824000167846677,-5.805369602571062,0.15736926687770847,-4.314684885208862,-1.3333154504844913,9.526056279006113,16.438282535407254,-28.841532740610205,1.490684717362191,1,1.9650039672851562,5.490001678466797,0.9850006103515625,2.9199981689453125,-17.31999969482422,1,-0.14091516805873716,1.0986854323416773,84.44000244140625,-1.4927603536065546,84.25,-4.317045031633793,85.76000213623047,-0.14091516805873716
1363,2016-01-06,80.3499984741211,81.6500015258789,78.91000366210938,80.55000305175781,5269100.0,-0.02476029773807298,1.2833301014390937,0.06896705944873707,38.076160373141896,44.325952426559034,4.567454164397134,4.810611324663313,3.22294689231839,5.656486022084508,4.146939664485556,3.4799957275390625,-2.296564664019755,-4.569001007080075,-8.212752293493637,-0.925249720666514,-6.390876650286856,-2.7471253638732946,11.151415089857593,18.580578219506048,-27.965113434905096,1.8218756432067833,1,2.6850051879882812,6.210002899169922,3.8375015258789062,4.959999084472656,-13.049995422363281,2,-0.050280037240181596,-1.192550189432083,82.38999938964844,1.0986854323416773,84.44000244140625,-1.4927603536065546,84.25,-0.050280037240181596
1364,2016-01-07,76.0,78.9800033569336,75.9000015258789,77.93000030517578,6899900.0,-0.05413812765064496,-1.892024227836222,9.649780659927522,21.36260400111358,42.561172123402585,8.34140729059638,8.696837426633863,7.23229661265529,9.858665396258218,4.783215385273921,4.4499969482421875,-1.969973334689044,-8.341499328613281,-13.553259911220735,-3.1297387460058275,-10.947379619917015,-5.735619037309547,14.745928969866526,1.0029935995739172,-43.167064979275686,2.605880291303728,1,5.530002593994141,9.055000305175781,9.424999237060547,9.30999755859375,-6.55999755859375,3,-0.06973688225997121,1.2833301014390937,80.3499984741211,-1.192550189432083,82.38999938964844,1.0986854323416773,84.44000244140625,-0.06973688225997121
1365,2016-01-08,75.18000030517578,77.83000183105469,74.51000213623047,75.94999694824219,6958500.0,-0.010789469668739726,-2.146929610465684,0.3989619281413928,22.023822769277714,40.448211616657446,8.600015358073165,9.112993505737151,7.73087975832938,10.525215744781974,5.556688130378642,3.3199996948242188,-1.7980820845578762,-8.608499145507807,-15.149611558998856,-2.0673867320167574,-11.879055352253332,-5.337942938762282,14.378254469171736,5.955539279513889,-36.474630847788845,3.2705562067455256,1,5.405002593994141,9.180000305175781,9.822500228881836,10.129997253417969,-4.830001831054673,4,-0.14870976669051827,-1.892024227836222,76.0,1.2833301014390937,80.3499984741211,-1.192550189432083,82.38999938964844,-0.14870976669051827
1366,2016-01-11,77.22000122070312,77.88999938964844,75.44000244140625,75.69000244140625,4091200.0,0.02713488836454414,-1.413791548279439,-1.9870200644042606,31.26363244618807,38.475557618876756,5.719188440270244,6.522137860137079,5.366553015885373,8.393803790258147,6.236717122250202,2.7099990844726562,-1.7325421160737449,-6.006498336791992,-12.784785695364008,0.7717890217800232,-9.395642016078,-2.6173546575059845,10.833428289832682,24.088880750868054,-18.088698079599784,3.3891436792860103,1,3.365001678466797,6.974998474121094,7.587497711181641,8.089996337890625,-9.620002746582017,0,-0.15125615281710592,-2.146929610465684,75.18000030517578,-1.892024227836222,76.0,1.2833301014390937,80.3499984741211,-0.15125615281710592
1367,2016-01-12,77.77999877929688,78.7699966430664,76.06999969482422,77.98999786376953,5373800.0,0.007251975521124665,2.050849795471493,-0.1372544130846714,28.86133687249969,36.50708152388583,4.346450768437265,5.82775945992924,5.0597534420241175,7.76595974344778,7.059089404077909,2.6999969482421875,-1.6980628733254548,-5.1715007781982365,-12.373673129695987,2.0306715732995144,-8.772586953947112,-1.570414602449361,8.919087993808404,45.79827622684735,4.201808553306435,3.6010861757488772,1,2.805004119873047,5.075000762939453,7.027500152587891,7.529998779296875,-11.309997558593764,1,-0.1495242663402253,-1.413791548279439,77.22000122070312,-2.146929610465684,75.18000030517578,-1.892024227836222,76.0,-0.1495242663402253
1368,2016-01-13,74.25,78.97000122070312,74.02999877929688,77.9000015258789,3724700.0,-0.0453844026060396,-1.415646772433476,17.381035422343324,24.082795071110183,33.782249389417885,6.687532330693173,9.100555383778243,8.634678877086344,11.286572632720805,7.756844953652703,4.94000244140625,-2.0141883391078466,-8.241999435424802,-16.419545888926166,-0.06445298192343785,-12.330772662175491,-4.153226208674113,11.230178309417795,4.444464994983099,-34.85515175826929,4.0887732267506856,1,5.700000762939453,8.259998321533203,10.557498931884766,11.05999755859375,-4.339996337890611,2,-0.12363636774647513,2.050849795471493,77.77999877929688,-1.413791548279439,77.22000122070312,-2.146929610465684,75.18000030517578,-0.12363636774647513
1369,2016-01-14,74.51000213623047,74.88999938964844,70.22000122070311,74.01000213623047,6260000.0,0.003501712272464319,6.412727823191061,-0.13698624410289853,25.89029462744665,32.5200425873866,5.211993545510964,8.537137231211574,8.479000198122264,11.045585617298883,9.083694287454732,4.669998168945327,-2.5738530816403227,-7.511497497558594,-16.395415110516907,1.37242011539972,-11.953456304037744,-3.069538691079444,9.596154629572823,49.028581891741155,8.466516970786188,4.441958806479156,1,3.479999542236328,5.5449981689453125,10.869997024536133,10.799995422363281,-6.2700042724609375,3,-0.09676551976592673,-1.415646772433476,74.25,2.050849795471493,77.77999877929688,-1.413791548279439,77.22000122070312,-0.09676551976592673
1370,2016-01-15,68.65000152587889,71.08000183105469,66.93000030517578,70.26999664306639,9610400.0,-0.07864716739153266,1.561724993759897,-3.239990234375,14.101027948852547,27.971852776198578,9.640191835916085,13.741508879231688,14.317418917440094,16.907803620307092,10.676794707251238,7.5800018310546875,-3.3381772207869744,-12.507998275756847,-23.006870338976967,-2.009126212536728,-17.757434307366907,-7.258562244146788,13.51209346361037,14.285723338151223,-20.1453592539929,5.249436031610061,1,7.694999694824233,9.759998321533217,18.127498626709,16.659996032714858,1.3600006103515767,4,0.01150766056763386,6.412727823191061,74.51000213623047,-1.415646772433476,74.25,2.050849795471493,77.77999877929688,0.01150766056763386
1371,2016-01-19,68.43000030517578,71.19000244140625,68.01999664306639,69.88999938964844,4594100.0,-0.0032046790358799537,-1.7806990245779364,0.9012367191620827,14.285732131201812,24.43860069342579,8.214152221106346,13.37531562951142,14.46480216233688,17.10353744631081,11.957320126992137,3.170005798339858,-4.2147499043431225,-11.92049942016601,-23.71546480622976,-0.12553403410225883,-17.817982113197885,-6.023016727134134,11.29495953482332,12.458470813449278,-17.88965266681306,5.897482693031876,1,5.8600006103515625,9.979999542236328,18.882497787475586,16.87999725341797,2.470001220703125,1,0.02805784247234766,1.561724993759897,68.65000152587889,6.412727823191061,74.51000213623047,-1.415646772433476,74.25,0.02805784247234766
1372,2016-01-20,70.80999755859375,71.66999816894531,67.11000061035156,67.5,6683700.0,0.034780026929766894,-1.2298296535617552,-2.2671230371280013,20.591580354991024,22.495869580297917,4.491072202877774,10.486250072064877,12.053819794132764,14.646123312199578,13.768781859571206,4.55999755859375,-4.785191107452718,-8.876002120971677,-21.26408616371205,3.512081921768697,-15.070044142341857,-2.681960099601497,6.867768755833623,32.22588835864742,7.1124125163078205,6.1940420213701834,1,2.1450042724609375,6.5800018310546875,16.862503051757812,14.5,1.4200057983398438,2,-0.04533256877768477,-1.7806990245779364,68.43000030517578,1.561724993759897,68.65000152587889,6.412727823191061,74.51000213623047,-0.04533256877768477
1373,2016-01-21,72.05999755859375,73.58000183105469,70.66999816894531,71.43000030517578,4486000.0,0.01765287449650943,-1.7069782296268696,0.19033163688665156,24.685879617425115,22.865122426554755,2.169629931082767,8.637930553356071,10.741910251962068,13.299322344277641,15.309917989255439,2.910003662109375,-5.766166305327545,-6.965002059936523,-19.506148112619883,5.576143992746836,-13.235575086278203,-0.6944290335948438,3.8981261943533667,64.4472090885652,41.24202958507962,6.270573026341683,1,0.8900032043457031,5.2700042724609375,15.187501907348633,13.25,-0.8199996948242188,3,-0.07757419549376587,-1.2298296535617552,70.80999755859375,-1.7806990245779364,68.43000030517578,1.561724993759897,68.65000152587889,-0.07757419549376587
1374,2016-01-22,74.72000122070312,75.55000305175781,73.36000061035156,73.5999984741211,3519500.0,0.03691373511283369,-1.7375056624466538,1.7777898879806238,33.108832840844,24.09679021228434,-0.7722457222651116,5.425173979172172,8.042215251917838,10.555565656499112,16.84926531578686,3.4900054931640625,-6.484360225782311,-3.77749862670899,-16.098208950500606,8.543211697082626,-9.937853788604798,2.382856535186818,-7.790000915527344,90.37121152445344,61.980304738948654,6.1603551618958114,1,-1.7700004577636719,2.6100006103515625,12.189998626708984,10.589996337890625,-0.48999786376953125,4,-0.06437362794449475,-1.7069782296268696,72.05999755859375,-1.2298296535617552,70.80999755859375,-1.7806990245779364,68.43000030517578,-0.06437362794449475
1375,2016-01-25,72.37999725341797,74.5,72.16000366210938,74.11000061035156,2993100.0,-0.03131696907195447,-1.1566880548474994,-1.5446420664709368,30.13833676731383,23.971757359076097,1.2614655786543807,7.176185850232969,10.332249436304892,12.830571010521354,18.55349062757675,2.55999755859375,-7.023135079352286,-5.510002517700201,-17.776355353285794,6.756350317885392,-11.643178935492998,0.6231739000925955,-5.277596893310545,62.44070045776354,36.058725642594126,6.1331764177928,1,0.5700035095214844,4.950004577636719,14.447502136230469,12.930000305175781,3.1700057983398438,0,-0.05719811476578818,-1.7375056624466538,74.72000122070312,-1.7069782296268696,72.05999755859375,-1.2298296535617552,70.80999755859375,-0.05719811476578818
1376,2016-01-26,71.66000366210938,73.5199966430664,71.16999816894531,72.75,3332900.0,-0.009947411144376583,-1.2705218929677133,0.6300544640691496,31.519124735218213,24.267067121600373,1.2402592158440768,7.097598350785432,10.968053496578122,13.525587152945675,19.967136018456845,2.3499984741210938,-6.901661308952868,-5.4919963836669865,-17.367316332135672,6.3833235648016995,-11.429656357901337,0.4456635905673636,-4.388651248168941,53.90997317057297,25.184993782804824,5.937659974234345,1,1.2899971008300781,5.6699981689453125,14.497495651245117,13.649993896484375,2.8599929809570312,1,-0.023025417828039463,-1.1566880548474994,72.37999725341797,-1.7375056624466538,74.72000122070312,-1.7069782296268696,72.05999755859375,-0.023025417828039463
1377,2016-01-27,70.6500015258789,72.19999694824219,70.0,70.87000274658203,2873000.0,-0.014094363447046732,-1.8947246900567183,0.20183666041380854,32.678576878138955,25.222153989048017,1.26560162479106,7.281427716994699,11.941645836278056,14.455785298816295,21.5752356155786,2.1999969482421875,-6.789828627137425,-5.740498733520511,-17.20541753118532,5.724420064144297,-11.472958132352915,-0.008039334688106692,-3.2130760991821177,11.711732765138498,-17.540637869483305,5.732459398832403,1,0.5900001525878906,6.395000457763672,15.454998016357422,14.659996032714844,5.9799957275390625,2,0.003538570341126368,-1.2705218929677133,71.66000366210938,-1.1566880548474994,72.37999725341797,-1.7375056624466538,74.72000122070312,0.003538570341126368
1378,2016-01-28,70.27999877929689,71.8499984741211,69.38999938964844,71.1500015258789,2555000.0,-0.0052371229807615105,1.1674032796362084,3.9545359966707636,38.09325519716678,26.578038496794697,1.1323122621593456,6.7333631456599505,12.322414151681002,14.729929264165833,23.145432521586233,2.4599990844726562,-7.025373987083199,-5.3085014343261605,-16.071399813849155,5.454396945196834,-10.689950624087658,0.0729477554353366,-2.68081180009888,14.448033450416627,-17.61852983378891,5.381449189761495,1,0.9600028991699077,6.765003204345689,15.550001144409165,15.02999877929686,6.7000045776367045,3,0.027746223840446893,-1.8947246900567183,70.6500015258789,-1.2705218929677133,71.66000366210938,-1.1566880548474994,72.37999725341797,0.027746223840446893
1379,2016-01-29,74.77999877929688,74.79000091552734,70.75,71.54000091552734,3535900.0,0.0640295970142446,1.4785265448928726,-3.7241237185727547,49.27797570437616,30.486588247408434,-3.716154396427058,1.4425522618185482,7.8563554501120905,10.179702516998475,24.392682509602032,4.5100021362304545,-7.1985503511147755,-0.25950126647948935,-9.899397660108121,9.380395127149143,-5.079449463293798,4.56044693033482,-7.021795478647675,99.8147753073303,61.78317244716759,4.819948196814316,1,-3.4499969482421875,2.265003204345703,11.05000114440918,10.529998779296875,0.7000045776367188,4,-0.0473388736736301,1.1674032796362084,70.27999877929689,-1.8947246900567183,70.6500015258789,-1.2705218929677133,71.66000366210938,-0.0473388736736301
1380,2016-02-01,76.33999633789062,76.94000244140625,73.72000122070312,73.94000244140625,3018700.0,0.02086116052499376,-1.267609417478858,0.7407393453315846,48.38353261692144,34.275232745821725,-4.548985777082976,-0.7804408702044157,6.359120216714217,8.47824492956508,25.960557304553046,3.220001220703125,-6.867980664205362,1.6959964752197294,-6.950702743883838,10.342695694323297,-2.627353134332054,6.019346084771513,-8.425957042219252,92.05290250345091,50.098929901868786,4.3233496095517845,2,-4.314994812011719,0.7050056457519531,9.49000358581543,8.970001220703125,0.39000701904296875,0,-0.02763941684799054,1.4785265448928726,74.77999877929688,1.1674032796362084,70.27999877929689,-1.8947246900567183,70.6500015258789,-0.02763941684799054
1381,2016-02-02,72.87999725341797,75.52999877929688,72.31999969482422,75.16999816894531,3694800.0,-0.04532354270962047,1.1328882433901861,-0.9541694747148507,41.86586806265322,36.63904249111752,-0.43736585349225265,1.8647114341915767,9.730459636185572,11.80412862936815,27.255976321587084,4.019996643066406,-6.703705130872976,-1.18600234985351,-8.521626138740004,6.149621439032984,-4.853814244296757,2.481809544589737,-4.604919431917196,46.22511858398495,4.560900236300867,3.6678118944432447,2,0.285003662109375,4.165004730224609,12.602500915527344,12.430000305175781,4.340003967285156,1,0.03663564625360394,-1.267609417478858,76.33999633789062,1.4785265448928726,74.77999877929688,1.1674032796362084,70.27999877929689,0.03663564625360394
1382,2016-02-03,70.77999877929688,73.76000213623047,69.23999786376953,73.52999877929688,5659400.0,-0.028814469720944036,1.81619614870871,1.2008728823441222,43.9525951108057,38.7797886570487,1.8527681543560988,3.215163954422408,11.747484028305678,13.788213477933141,29.187188751181115,4.5200042724609375,-5.646021260884453,-2.705500793457034,-9.03626546050468,3.6252638735906118,-5.870883126980857,0.45988154006678883,-2.158323972999881,20.0,-25.282855689919643,3.1653823335238225,2,2.3100013732910156,6.015003204345703,14.687501907348633,14.529998779296875,7.319999694824219,2,0.05283975598009594,1.1328882433901861,72.87999725341797,-1.267609417478858,76.33999633789062,1.4785265448928726,74.77999877929688,0.05283975598009594
1383,2016-02-04,76.30999755859375,77.0,71.79000091552734,74.20999908447266,10316400.0,0.07812939919002093,1.9942494590369872,-0.7636358087713068,52.65017001014332,40.9510483425264,-3.3648153835516013,-2.7753119131252504,6.234133148603007,8.148851128311435,29.947591204005985,6.220001220703125,-4.384613833139383,3.026498031616214,-2.6007593982715633,8.65375546150399,0.21286931667232523,5.840126746560102,-7.355589646892383,91.10821840905538,44.3866008598815,2.8136287149438903,2,-3.1899986267089844,0.4850044250488281,9.495002746582031,9.0,2.5,3,0.004193417704914992,1.81619614870871,70.77999877929688,1.1328882433901861,72.87999725341797,-1.267609417478858,76.33999633789062,0.004193417704914992
1384,2016-02-05,70.69999694824219,76.48999786376953,70.37000274658203,75.45999908447266,4636000.0,-0.07351593224785502,-1.2583047230539028,-2.2666693309016135,53.04063405226783,43.49574804085462,1.8047704284586814,2.547899224591845,11.83494405995647,13.58621680712956,30.147005377888014,6.1199951171875,-3.4915230816644964,-2.318502426147461,-7.906162392114737,3.2691575398198154,-5.112332409131099,0.4753275568361772,-1.4599990844726562,18.81441601228568,-30.687818806485094,2.7938299829836404,2,2.420001983642578,6.095005035400391,15.107503890991211,14.610000610351562,8.370002746582031,4,0.08882611994013034,1.9942494590369872,76.30999755859375,1.81619614870871,70.77999877929688,1.1328882433901861,72.87999725341797,0.08882611994013034
1385,2016-02-08,64.0,69.38999938964844,62.41999816894531,69.06999969482422,10308500.0,-0.09476658044479269,1.441331817252589,1.0651255082921545,44.48867768471101,44.936809479687156,8.03614314934795,8.81955663015971,18.293610064102523,20.069512957903058,30.532891243200954,8.279998779296875,-2.940682139065146,-8.45949935913086,-15.245178673585627,-1.6738200446760914,-11.852339016358243,-5.066659701903475,13.0,10.836773886333548,-41.56045261011258,3.3928396572273827,2,5.709999084472656,10.145000457763672,21.8075008392334,21.30999755859375,15.889999389648438,0,0.1793750524520874,-1.2583047230539028,70.69999694824219,1.9942494590369872,76.30999755859375,1.81619614870871,70.77999877929688,0.1793750524520874
1386,2016-02-09,65.54000091552734,66.84999847412111,61.61000061035156,61.65999984741211,5350200.0,0.024062514305114746,-1.6331650585191952,-0.7652862527933066,43.30368888510596,46.11737748046127,6.18739599600552,6.703337124842534,16.488445972054507,18.312061706416785,31.001361134522515,5.2399978637695455,-2.82169303536665,-6.335498428344721,-13.400785225279918,0.7297883685904765,-9.86814182681232,-2.802855029877122,11.168399047851565,25.536065373850263,-28.19769145041559,3.532643398467595,2,3.7649993896484375,8.145000457763672,20.55500030517578,19.769996643066406,15.680000305175781,1,0.17073546361143221,1.441331817252589,64.0,-1.2583047230539028,70.69999694824219,1.9942494590369872,76.30999755859375,0.17073546361143221
1387,2016-02-10,66.15000152587889,68.16999816894531,65.70999908447266,66.15000152587889,5712800.0,0.009307302438670506,-4.590875988348079,0.0,42.36631855787685,46.592162298317945,5.444488092695096,5.457164166771875,15.489820309964799,17.484673005823794,31.690055326775497,2.6299972534179688,-2.370717584908533,-5.143997955322277,-12.076259500319665,1.7882635896751111,-8.610128727820978,-1.6778671828235758,9.954462463378917,29.499682232482787,-21.933791383005822,3.4661307724986976,2,3.154998779296889,7.534999847412124,19.967500686645522,19.159996032714858,17.229995727539077,2,0.16734693030193637,-1.6331650585191952,65.54000091552734,1.441331817252589,64.0,-1.2583047230539028,70.69999694824219,0.16734693030193637
1388,2016-02-11,65.06999969482422,66.70999908447266,64.44999694824219,64.62000274658203,4432500.0,-0.016326557915983697,-4.721462510140225,100.0,37.00511413990127,45.228511013376284,6.378499148348638,6.128365159805952,15.996221418531661,18.35380865881038,32.026100012068326,2.2600021362304688,-1.9750072947471153,-5.76499977111817,-13.078344489439132,1.5483449472027928,-9.421672130278651,-2.1083274119576885,10.45468575927734,23.252686311335754,-22.2947676985976,3.656672359160482,2,4.2350006103515625,6.560001373291016,21.047502517700195,20.23999786376953,17.68000030517578,3,0.20024587122186976,-4.590875988348079,66.15000152587889,-1.6331650585191952,65.54000091552734,1.441331817252589,64.0,0.20024587122186976
1389,2016-02-12,67.30000305175781,67.80999755859375,64.75,66.15000152587889,3073800.0,0.03427083705843281,1.820286543025402,2.555576277508424,43.138851077378995,44.64576862009379,3.325598372429468,3.5104962912042055,13.186393966879365,15.919454652898878,31.53367651496558,3.05999755859375,-1.508212389435215,-3.1744964599609347,-10.43571504385234,4.086722123930471,-6.805105751906638,0.45611283198476826,7.6680950085937525,73.13628964245788,28.497778959096422,3.630609291945702,2,2.0049972534179688,2.9949989318847656,17.497499465942383,18.009994506835938,15.759994506835938,4,0.17102517065242995,-4.721462510140225,65.06999969482422,-4.590875988348079,66.15000152587889,-1.6331650585191952,65.54000091552734,0.17102517065242995
1390,2016-02-16,69.44000244140625,69.98000335693361,67.91000366210939,68.90000152587889,3921500.0,0.031797909251247036,1.5555508460606982,0.46956539045863205,47.112381530038846,45.22871456091441,0.1161155465652115,1.5101421560852089,10.549438975367906,13.64934259306591,30.271781412222808,2.6800003051757955,-1.1953539480072095,-1.0739971160888615,-8.301944906660083,6.153950674482367,-4.687971011374472,2.539976779196749,4.993771720945318,93.54837827564786,48.01378282897308,3.613973895285614,2,-0.13500213623046875,0.8499984741210938,13.852499008178711,15.669998168945312,11.779998779296875,1,0.1386808311469141,1.820286543025402,67.30000305175781,-4.721462510140225,65.06999969482422,-4.590875988348079,66.15000152587889,0.1386808311469141
1391,2016-02-17,70.34999847412111,71.7699966430664,69.05999755859375,69.93000030517578,4388200.0,0.013104781116370479,-1.5092541573065457,0.7777730682829711,49.608759676039256,45.85717729038481,-1.3304085321309884,0.7919673479855476,9.207291268423475,12.625658899689896,28.814013316033016,2.7099990844726562,-1.5417326852549706,-0.260000991821272,-7.422106868896279,6.902104885253735,-3.8410539303587825,3.3210519467162385,3.570824746150464,80.60111710183074,29.51632999127016,3.581052938537505,2,-1.0449981689453267,-0.05999755859376421,12.122503280639634,13.545001983642564,10.900001525878892,2,0.13560769186138222,1.5555508460606982,69.44000244140625,1.820286543025402,67.30000305175781,-4.721462510140225,65.06999969482422,0.13560769186138222
1392,2016-02-18,67.59999847412111,70.62999725341797,67.43000030517578,70.44000244140625,5764800.0,-0.03909026381872083,-1.0125765038662793,-6.761943687556504,46.70923289910854,45.197073166936505,1.0293144410581334,3.4669017004069502,11.467188263733831,15.243069547494969,27.24382006741834,3.1999969482421875,-2.0994961927966784,-2.8495010375976477,-10.135533310683627,4.4365312354883315,-6.492517174140644,0.793515098945349,5.828391841753657,43.03280952465346,-12.162223364687108,3.6430161365429896,2,1.450000762939439,2.690002441406236,14.790002822875962,15.770000457763658,13.270004272460923,3,0.2014793351185662,-1.5092541573065457,70.34999847412111,1.5555508460606982,69.44000244140625,1.820286543025402,67.30000305175781,0.2014793351185662
1393,2016-02-19,66.47000122070311,67.33000183105469,66.02999877929689,67.33000183105469,4105500.0,-0.016715936078764648,2.0232607654228656,0.30281669330683403,38.875502549464414,43.62316966662502,0.6891973399212077,4.381267730428448,12.219246153623018,16.21611435283171,26.417315623131053,1.5699996948242188,-2.23178160128721,-3.6999984741211023,-11.152868844337945,3.7528718960957477,-7.426433659229531,0.02643671098732625,6.485653506950726,24.50145360684669,-24.014713691865563,3.726435185108424,2,0.21999740600587359,3.819999694824233,15.250000000000014,16.899997711181655,15.22000122070314,4,0.25440041706284755,-1.0125765038662793,67.59999847412111,-1.5092541573065457,70.34999847412111,1.5555508460606982,69.44000244140625,0.25440041706284755
1394,2016-02-22,69.91000366210939,69.98999786376953,67.0,67.15000152587889,3631400.0,0.05175270615663585,1.0479503774210994,-3.2093025318926007,41.804749711879985,43.32495544742157,-3.2124765363628143,0.592830651923137,8.391575790838843,12.705908874512048,25.99910452380646,3.5199966430664205,-2.2373750478098344,-0.01949615478514488,-7.157951609327569,7.118959299757286,-3.5887238820563567,3.549731572486067,2.591824900852359,67.59592903862965,23.57120787119797,3.569227727271214,2,-3.220005035400405,-0.605003356933608,11.319995880126939,13.459995269775376,11.83999633789061,0,0.18366464976813868,2.0232607654228656,66.47000122070311,-1.0125765038662793,67.59999847412111,-1.5092541573065457,70.34999847412111,0.18366464976813868
1395,2016-02-23,68.23999786376953,70.05000305175781,68.16999816894531,70.0,2433700.0,-0.02388793750335605,1.0215016714862897,-0.6376814398535976,43.80342002259476,43.38048112936477,-0.9809327827713332,2.041441035986111,9.688747025661428,14.297044314699718,25.31867001512748,1.8800048828125,-3.075260339399591,-1.4825019836425781,-8.5616164722626,5.59661250497745,-5.022059227952596,2.0570552606674397,3.826157581087813,38.501740539347736,-5.027994272117894,3.5395572443100134,2,-0.13000106811523438,1.06500244140625,10.782503128051758,13.97500228881836,12.830001831054688,1,0.21717467993492656,1.0479503774210994,69.91000366210939,2.0232607654228656,66.47000122070311,-1.0125765038662793,67.59999847412111,0.21717467993492656
1396,2016-02-24,70.01000213623047,70.15000152587889,66.66999816894531,67.48000335693361,2874000.0,0.025937929775356583,1.4768728686548511,-1.4374975616311199,48.962548542037624,44.1133955720493,-2.2911225149534573,0.14913072323552967,7.487220528740792,12.381817508698035,24.518793544289448,3.4800033569335795,-3.5290745241767922,0.370002365112299,-6.652269804455216,7.392274534679814,-3.1411337196714584,3.8811384498960564,1.637907115246648,86.52184080765457,38.36274331879306,3.511136084783759,2,-1.9000053405761719,-0.7050018310546875,7.367498397827148,10.55999755859375,12.040000915527344,2,0.16011996489672198,1.0215016714862897,68.23999786376953,1.0479503774210994,69.91000366210939,2.0232607654228656,66.47000122070311,0.16011996489672198
1397,2016-02-25,70.9000015258789,70.94000244140625,68.12999725341797,70.54000091552734,2732100.0,0.01271246054123254,11.772679983354141,0.14229280001930047,41.669241518086984,44.631631947403264,-2.7228091389941795,-0.7601523882879064,6.334136172955482,11.377919781589327,23.378692647126805,2.8100051879882812,-3.051183770077998,1.2475017547607479,-5.783225262957103,8.278228772478606,-2.2678617540981776,4.762865263619673,0.34639137995318947,99.18531801032996,54.126732603739946,3.5153635088589286,2,-2.640003204345703,-1.595001220703125,5.44999885559082,9.669998168945312,10.669998168945312,3,0.1459802292154153,1.4768728686548511,70.01000213623047,1.0215016714862897,68.23999786376953,1.0479503774210994,69.91000366210939,0.1459802292154153
1398,2016-02-26,72.2300033569336,72.51000213623047,70.87999725341797,71.48999786376953,2827300.0,0.01875884065487976,1.5076939328849608,2.055567329292587,52.71373866992013,45.6955083465745,-3.2747283551237985,-2.041229187200827,4.745921685718599,9.93197491549293,21.91137331988606,1.6300048828125,-2.5562342511925493,2.4800033569335938,-4.640869966589634,9.600876680456828,-1.08043330482802,6.040440018695207,-10.620002746582031,95.20550361154912,44.89282364968428,3.560436661761616,2,-2.960002899169922,-2.9250030517578125,2.9424972534179688,8.339996337890625,8.889999389648438,4,0.11961787329501838,11.772679983354141,70.9000015258789,1.4768728686548511,70.01000213623047,1.0215016714862897,68.23999786376953,0.11961787329501838
1399,2016-02-29,71.23999786376953,73.4000015258789,71.02999877929688,72.55999755859375,2805500.0,-0.013706291667630488,-1.7241444325082762,-1.7837701301111408,66.10318476050062,47.80559759440359,-1.86297139336979,-1.4019061837136917,5.445412722369554,10.8083643170539,21.3623488029321,2.3700027465820312,-2.0468137890902085,1.6669979095458984,-5.094348901417931,8.428344720509735,-1.713675495936016,5.047671315027813,-9.41199722290039,67.90486501193155,12.078307121306104,3.3806734054819176,2,-1.5249977111816406,-1.93499755859375,3.900003433227539,9.330001831054688,11.779998779296875,0,0.14668732300666276,1.5076939328849608,72.2300033569336,11.772679983354141,70.9000015258789,1.4768728686548511,70.01000213623047,0.14668732300666276
1400,2016-03-01,74.2300033569336,74.62000274658203,71.0999984741211,72.0,3610400.0,0.041970881286124806,1.3388716108149759,-1.689396873103488,68.15711245072617,49.86652568047991,-4.58413117792972,-4.8044170364466225,2.129171276798587,7.730077285261743,21.370849867007518,3.5200042724609375,-1.0929860274975027,4.762503051757818,-1.6088627926139196,11.133868896129556,1.5768201295719422,7.948185973943694,-11.939122680664063,95.09435012470934,33.972413768058246,3.1856829221858702,3,-3.9050025939941406,-4.9250030517578125,0.9099979400634766,6.339996337890625,7.029998779296875,1,0.10130669948789639,-1.7241444325082762,71.23999786376953,1.5076939328849608,72.2300033569336,11.772679983354141,70.9000015258789,0.10130669948789639
1401,2016-03-02,75.55000305175781,75.91999816894531,74.2300033569336,74.25,2994100.0,0.01778256277959489,-1.5223872099114077,0.5829601321970228,69.07466117499379,52.351573266689385,-5.686987022831758,-6.233737381487373,0.5347465589390197,6.325222447410113,21.036182891919044,1.6899948120117188,-0.4912114723681782,5.949002456665042,-0.8227375144934967,12.720742427823573,2.5631324710857797,9.334872442244304,-12.519375051269535,95.250384162985,28.88387033340993,3.385869985579266,3,-4.575004577636719,-6.245002746582031,-0.4100017547607422,5.019996643066406,7.189994812011719,2,0.07306414851214194,1.3388716108149759,74.2300033569336,-1.7241444325082762,71.23999786376953,1.5076939328849608,72.2300033569336,0.07306414851214194
1402,2016-03-03,74.5199966430664,75.7300033569336,73.5999984741211,75.6500015258789,2672800.0,-0.013633439670224345,2.302311277234984,-0.869232484711903,69.21510091018973,55.722639751214416,-3.9919461544182013,-5.174471265847416,1.2881754409871462,7.238773802456194,20.01131193667504,2.1300048828125,-0.21129959965942646,4.731996154785151,-2.375084107753011,11.839076417323305,1.1784560235160768,8.285536286054224,-10.45821902910157,72.22219699274753,0.38546468014470747,3.553540131269078,3,-3.2249984741210938,-5.214996337890625,0.6200046539306641,6.0500030517578125,8.460006713867188,3,0.10104678942429901,-1.5223872099114077,75.55000305175781,1.3388716108149759,74.2300033569336,-1.7241444325082762,71.23999786376953,0.10104678942429901
1403,2016-03-04,76.62999725341797,78.44000244140625,75.38999938964844,75.66000366210938,4278700.0,0.02831455589642573,-3.0397334263006583,-0.8583976990385654,69.0641295655115,58.75145973495125,-5.039106280306555,-7.651569024285209,-1.1176274907593324,5.010152651692351,20.13795151574737,3.9200057983398438,-0.043612116914800936,6.8259967803955135,-0.34406753385761135,13.996061094648638,3.240964623268951,10.411028937522076,-11.619561995054696,75.57349131629127,3.739992020362905,3.5850321571265638,3,-4.0749969482421875,-6.6049957275390625,-2.4874954223632812,3.94000244140625,6.060005187988281,4,0.06446564815955158,2.302311277234984,74.5199966430664,-1.5223872099114077,75.55000305175781,1.3388716108149759,74.2300033569336,0.06446564815955158
1404,2016-03-07,76.9800033569336,78.31999969482422,75.44000244140625,76.56999969482422,3721800.0,0.004567481613735991,-1.1573027928746549,0.42268698039153996,66.62255438375055,61.286919108413,-4.7838385137268915,-7.912655673024915,-1.7651451691681075,4.515372496703918,19.97408778946671,2.8799972534179688,0.5266753726328375,6.862002563476565,-0.9908137528674246,14.714818879820562,2.9355944053045704,10.78841072164856,-10.626611380266027,80.1090150498561,10.566981981716694,3.926408158171998,3,-4.4250030517578125,-6.9550018310546875,-2.8375015258789062,3.589996337890625,8.069999694824219,0,0.053780192376096325,-3.0397334263006583,76.62999725341797,2.302311277234984,74.5199966430664,-1.5223872099114077,75.55000305175781,0.053780192376096325
1405,2016-03-08,75.4800033569336,76.79000091552734,74.5199966430664,76.20999908447266,2905500.0,-0.019485579820579413,1.4021216989738663,-1.7804614812058057,61.02277011852257,62.62694372802244,-2.401371404757654,-5.806191467606396,-0.5623649265531583,5.892180957310686,18.35939313114876,2.4600067138671875,1.567310582329867,4.7880023956298885,-2.8574097600682364,12.433414551328013,0.965296317780826,8.610708473478951,-7.917950333792163,38.84304425202833,-28.089732607106164,3.822706077849062,3,-2.1950035095214844,-5.4550018310546875,-1.292501449584961,5.089996337890625,10.009994506835938,1,0.09989391826703176,-1.1573027928746549,76.9800033569336,-3.0397334263006583,76.62999725341797,2.302311277234984,74.5199966430664,0.09989391826703176
1406,2016-03-09,76.7300033569336,76.9800033569336,74.4000015258789,75.55999755859375,2803900.0,0.01656067758885671,2.0898118241499195,-1.6027570493927803,70.96920140658185,65.8824948267441,-2.9031962683552166,-6.508579152269945,-2.1621172534665476,4.453155272847411,16.561933799402652,2.5800018310546875,2.3366895902593114,5.47850227355957,-2.2170482401891434,13.174052787308284,1.6307270166852135,9.326277530433927,-8.080155391965675,64.66946936343474,-5.0681130693931635,3.8477752568743564,3,-2.0700035095214844,-6.7050018310546875,-2.1950016021728516,3.839996337890625,7.649993896484375,2,0.05903816735448553,1.4021216989738663,75.4800033569336,-1.1573027928746549,76.9800033569336,-3.0397334263006583,76.62999725341797,0.05903816735448553
1407,2016-03-10,77.22000122070312,78.44000244140625,75.38999938964844,77.41999816894531,2697400.0,0.006386000812357073,1.7232103323546841,-0.1709367154641192,75.43772359179592,68.40738204028585,-2.684754741919434,-6.457813168055054,-2.9859762545765136,3.734026444862053,15.191522733289272,3.0500030517578125,3.2006393579527668,5.4150001525878935,-2.327875222645474,13.157875527821261,1.5435624649712025,9.286437840204584,-7.591137808091375,69.80195682594598,-5.423978265353526,3.8714376876166874,3,-2.4850006103515625,-7.194999694824219,-2.114999771118164,3.3499984741210938,6.909996032714844,3,0.07148402688170985,2.0898118241499195,76.7300033569336,1.4021216989738663,75.4800033569336,-1.1573027928746549,76.9800033569336,0.07148402688170985
1408,2016-03-11,78.0999984741211,78.38999938964844,77.22000122070312,78.01000213623047,3944200.0,0.011395975647589651,2.492541392425243,-0.4499885557335775,72.05164643873832,69.0683222267567,-2.955310487879615,-6.65266991123994,-4.210677257773611,2.6415805269473083,13.555257796249345,1.1699981689453125,3.7830632484356954,5.643497467041016,-1.9035517443617351,13.190546678443766,1.8699728613396474,9.417022072742384,-7.590021158629895,91.58406212289744,14.757114348557437,3.7735246057013754,3,-3.329998016357422,-8.074996948242188,-3.1574974060058594,2.470001220703125,4.790000915527344,4,0.06248405861914996,1.7232103323546841,77.22000122070312,2.0898118241499195,76.7300033569336,1.4021216989738663,75.4800033569336,0.06248405861914996
1409,2016-03-14,78.80999755859375,79.2300033569336,77.44999694824219,78.0,2373000.0,0.009090897546021326,1.1575715540759237,9.000339097999321,80.01131627025784,70.38545598448245,-2.769860711748848,-6.805054976446797,-5.246183728121238,1.7179111861987906,12.24023876684462,1.7800064086914062,4.6687669603126665,5.777996826171872,-1.8681748287197308,13.424168481063475,1.9549109987260636,9.60108265361768,-7.507017730511052,91.30423107421203,9.231621659388935,3.8230858274458033,3,-2.3949966430664062,-8.389995574951172,-3.852497100830078,1.7600021362304688,6.200004577636719,0,0.04923239440437466,2.492541392425243,78.0999984741211,1.7232103323546841,77.22000122070312,2.0898118241499195,76.7300033569336,0.04923239440437466
1410,2016-03-15,79.06999969482422,79.22000122070312,77.25,78.5,4006800.0,0.003299100929893495,3.528724141257355,0.7037054479692563,78.13660104764243,71.39233819255452,-2.5380077483718964,-6.647427685178428,-5.786703930120126,1.2664144983335177,11.452937375684783,1.970001220703125,5.09097663124021,5.55649909973144,-2.345823770340459,13.458821969803338,1.6053376646954973,9.507660534767382,-6.815777043279411,96.68729603619143,14.550518242157565,3.951161435035948,3,-2.654998779296875,-8.64999771118164,-4.112499237060547,1.5,5.069999694824219,1,0.07562923207302141,1.1575715540759237,78.80999755859375,2.492541392425243,78.0999984741211,1.7232103323546841,77.22000122070312,0.07562923207302141
1411,2016-03-16,79.88999938964844,80.0999984741211,78.19000244140625,78.44999694824219,4340200.0,0.010370553914114788,1.0537585010295578,2.526321425225201,78.04112823505167,72.37300789531696,-2.992310880240808,-7.0790135846461055,-6.889602181169209,0.26844237999456766,11.196775229816483,1.9099960327148438,5.302884541809618,5.899498748779294,-2.3431792442895727,14.14217674184816,1.7781597522448607,10.020837745313727,-6.798683053456969,95.5414198451767,14.918351942992558,4.121338996534436,3,-2.6399993896484375,-9.03499984741211,-7.962499618530273,-1.5750007629394531,4.5,2,0.070096363961754,3.528724141257355,79.06999969482422,1.1575715540759237,78.80999755859375,2.492541392425243,78.0999984741211,0.070096363961754
1412,2016-03-17,81.22000122070312,81.4000015258789,79.16000366210938,79.16000366210938,3757700.0,0.0166479138968052,-1.1747577849545199,1.4305514347475947,78.04112823505167,73.37045219193253,-3.6564891958910692,-7.73278499524784,-8.426792749730055,-1.339466942178916,10.743888544056906,2.2399978637695312,5.2717657233218915,6.5485004425048885,-1.7216132118088296,14.818614096818607,2.4134436153480294,10.683557269661748,-7.147469385201504,95.69377291784164,16.216532082821487,4.135056827156861,3,-3.3199996948242188,-8.295001983642578,-9.725000381469727,-3.3100013732910156,2.1199951171875,3,0.038906623802282825,1.0537585010295578,79.88999938964844,3.528724141257355,79.06999969482422,1.1575715540759237,78.80999755859375,0.038906623802282825
1413,2016-03-18,83.37999725341797,83.47000122070312,81.23999786376953,81.44999694824219,4420800.0,0.0265943856223958,1.1137390034097114,0.9368944623862997,85.2906708539593,75.44468735528906,-5.317496748993349,-9.02361646471131,-10.707384571717782,-3.737932659825006,10.194090812886566,2.25,5.174257510542446,7.862996673583979,-0.3339362815685547,16.059929628736512,3.764530196007712,11.961463151160245,-8.135070267455987,98.55299116364189,16.884392259672083,4.098466477576268,3,-4.444995880126953,-9.419998168945312,-11.88499641418457,-5.469997406005859,3.3100051879882812,4,0.008994963117119337,-1.1747577849545199,81.22000122070312,1.0537585010295578,79.88999938964844,3.528724141257355,79.06999969482422,0.008994963117119337
1414,2016-03-21,82.75,83.5999984741211,81.91000366210938,82.69000244140625,2140500.0,-0.007555736077841435,-1.0864196368020496,0.031086813008708577,78.70618047626122,77.40951072837113,-4.227521019340131,-7.781308966180774,-10.067555247041795,-3.27776334689986,10.350129739401396,1.6899948120117188,5.163890903420281,6.590999603271484,-1.7666091301226885,14.948608336665657,2.412195236574405,10.769803969968564,-6.024559651784614,86.61419404138137,6.369411271933288,4.1788043666970855,3,-3.75,-8.575000762939453,-12.282499313354492,-4.840000152587891,6.19000244140625,0,0.0016918355244524008,1.1137390034097114,83.37999725341797,-1.1747577849545199,81.22000122070312,1.0537585010295578,79.88999938964844,0.0016918355244524008
1415,2016-03-22,83.05999755859375,83.12000274658203,81.38999938964844,81.69999694824219,1957400.0,0.003746194061555963,1.3378250201043365,22.6675991861648,77.1510972976611,78.09638804960215,-3.742819963977098,-7.298289015429688,-10.337480734189043,-3.7397868072727363,10.452778250560977,1.7300033569335938,5.036479297841026,6.159997177124026,-1.8625664495050955,14.182560803753148,2.1487153638094583,10.171278990438594,-4.959645585197222,90.01846004577641,11.189635538013832,4.011281813314562,3,-3.5649986267089844,-8.244998931884766,-13.25999641418457,-5.149997711181641,2.8100051879882812,1,0.023477060377483205,-1.0864196368020496,82.75,1.1137390034097114,83.37999725341797,-1.1747577849545199,81.22000122070312,0.023477060377483205
1416,2016-03-23,81.22000122070312,83.33999633789062,81.13999938964844,83.25,2043200.0,-0.022152617288395904,-1.0091273933279452,-1.4926454913664464,72.88254217405556,77.81247900318655,-1.339836361953715,-4.822667905410725,-8.543732432307564,-2.0739588113276994,10.218049622210582,2.1999969482421875,4.966150502986892,3.7595008850097713,-3.788581916374355,11.307583686393897,-0.01454051568229886,7.5335422857018415,-2.01971994716169,46.39639562237202,-31.893850996342984,3.7740414006920635,3,-0.8100013732910156,-6.405002593994141,-11.422500610351562,-3.3100013732910156,4.05999755859375,2,0.03595171294088817,1.3378250201043365,83.05999755859375,-1.0864196368020496,82.75,1.1137390034097114,83.37999725341797,0.03595171294088817
1417,2016-03-24,81.25,81.31999969482422,79.55999755859375,80.5,2743400.0,0.0003693521158090185,2.9550636926294853,-0.36945835024579443,68.39174542585238,77.40582333508813,-0.8247990725948426,-4.255706052655256,-8.638637350603574,-1.9935884066701846,9.960731285609233,1.7600021362304688,5.185841635610814,3.2719997406005916,-3.7854848424517655,10.329484323652949,-0.25674255092557985,6.800742032126763,2.3499984741210938,41.83173411943777,-35.28190435049355,3.528742291526176,3,-0.8250007629394531,-6.435001373291016,-11.452499389648438,-3.3400001525878906,5.089996337890625,3,0.038646146334134546,-1.0091273933279452,81.22000122070312,1.3378250201043365,83.05999755859375,-1.0864196368020496,82.75,0.038646146334134546
1418,2016-03-28,80.87000274658203,81.76000213623047,79.93000030517578,81.51000213623047,1402000.0,-0.004676889272836493,2.210531247072051,-0.85333251953125,65.44878965745846,75.78776482255486,-0.011795862917338695,-3.3679076646459123,-8.215500239324712,-1.5897353663353755,10.174353702489292,1.8300018310546875,5.085317377588666,2.4600025177001896,-4.160224089369976,9.080229124770355,-0.8501107858349002,5.770115821235279,2.649195709228522,32.425863641599825,-42.47852571560704,3.310113303535083,3,-0.4450035095214844,-6.055004119873047,-11.200002670288086,-3.1250038146972656,4.599998474121094,0,0.030542766259680665,2.9550636926294853,81.25,-1.0091273933279452,81.22000122070312,1.3378250201043365,83.05999755859375,0.030542766259680665
1419,2016-03-29,81.69000244140625,81.97000122070312,79.44000244140625,80.44000244140625,2776800.0,0.010139726313523223,1.795582532456584,-1.9531268626469256,76.07056720892467,75.55820550714178,-0.42499767464911997,-3.5467203041921778,-8.990324086128396,-2.3534053120661866,10.568708013518874,2.529998779296875,4.886116827824026,2.757501983642584,-3.083721795441903,8.59872576272707,-0.16310990589965968,5.678113873184827,1.7500119964599605,57.692397981141674,-20.87406780774736,2.920611889542244,3,-0.7950019836425781,-6.555004119873047,-13.200002670288086,-5.285003662109375,2.1299972534179688,1,0.06120700025179149,2.210531247072051,80.87000274658203,2.9550636926294853,81.25,-1.0091273933279452,81.22000122070312,0.06120700025179149
1420,2016-03-30,81.75,82.0999984741211,80.94000244140625,80.98999786376953,4776700.0,0.0007344541167908503,-1.6976872100141056,0.608001708984375,73.4142107724137,75.04410356684866,-0.07248061669865535,-3.177357113469853,-8.814602954388832,-2.3858512743211975,11.327358046697682,1.1599960327148438,4.797941003010891,2.441499710083008,-3.0848355101239378,7.967834930289953,-0.32166790002045786,5.2046673201864735,1.5300139580078138,59.23079932704722,-20.2221905419797,2.7631676101034723,3,-0.3699989318847656,-6.615001678466797,-13.752500534057617,-5.450000762939453,3.4899978637695312,2,0.08795110020068808,1.795582532456584,81.69000244140625,2.210531247072051,80.87000274658203,2.9550636926294853,81.25,0.08795110020068808
1421,2016-03-31,81.06999969482422,81.93000030517578,80.51000213623047,81.63999938964844,4030100.0,-0.008318046546492708,1.4695587562113142,-0.7499974903378005,67.64438707042622,73.8889101041125,0.8856397729798005,-2.1740747407525305,-7.894833231077882,-1.7057649714669196,12.131547204615368,1.4199981689453125,4.50385105529088,1.485499572753909,-3.796443253741458,6.767442399249276,-1.1554718404937745,4.126470986001593,2.056413802519529,61.278183627753826,-18.59438490848354,2.640971413247683,3,0.4500007629394531,-5.935001373291016,-12.36250114440918,-5.319999694824219,4.290000915527344,3,0.05920812963891331,-1.6976872100141056,81.75,1.795582532456584,81.69000244140625,2.210531247072051,80.87000274658203,0.05920812963891331
1422,2016-04-01,82.05000305175781,82.19000244140625,80.05000305175781,80.20999908447266,2544400.0,0.012088360190238845,1.0188647331694696,-3.2280788638888516,67.93828013423871,71.96086669081022,0.039955396740239735,-2.6994251726663663,-8.695462082921708,-2.672318500957246,13.004672553141416,2.1399993896484375,4.314767052527856,2.0890026092529297,-2.7257626085666544,6.903767827072514,-0.31837999965685526,4.496385218162715,0.9289540033484371,94.90911310369317,15.835629450299407,2.407382608909791,4,-0.5300025939941406,-6.185005187988281,-13.342504501342773,-6.3000030517578125,2.9899978637695312,4,0.03936618656188906,1.4695587562113142,81.06999969482422,-1.6976872100141056,81.75,1.795582532456584,81.69000244140625,0.03936618656188906
1423,2016-04-04,81.56999969482422,82.4800033569336,80.87000274658203,81.19999694824219,2001500.0,-0.005850132103356609,-2.126241639074687,0.20108801565681067,62.801504648060266,70.19368048767677,0.26396930223850745,-1.9292679946607336,-8.078260989495874,-2.2037142943583348,13.34272273039353,1.6100006103515625,4.063644491740092,1.3619991302490178,-3.235195543625963,5.9591938041239985,-0.9365982066884726,3.660596467186508,1.2673991757340275,70.06567802458973,-7.152504584319033,2.2985973369374872,4,-0.18000030517578125,-4.3300018310546875,-12.787500381469727,-5.819999694824219,4.5,0,0.05847734045497455,1.0188647331694696,82.05000305175781,1.4695587562113142,81.06999969482422,-1.6976872100141056,81.75,0.05847734045497455
1424,2016-04-05,81.12000274658203,81.79000091552734,80.4000015258789,80.58999633789062,1878300.0,-0.005516696701308721,-2.0549570320687485,1.4324391199455637,59.34369040614581,68.21507972195286,0.512310737050413,-1.2155307840659617,-7.5792195766789945,-1.7715214309845493,13.620131432772759,1.3899993896484375,3.69761595615779,0.7050022125244197,-3.6464584470284933,5.056462872077333,-1.4707281172520368,2.8807325423008763,1.5815002668101386,44.032903722076576,-29.45344942507024,2.175730329776455,4,0.26999664306640625,-3.805004119873047,-11.832502365112305,-6.390003204345703,4.469993591308594,1,0.05362423972926189,-2.126241639074687,81.56999969482422,1.0188647331694696,82.05000305175781,1.4695587562113142,81.06999969482422,0.05362423972926189
1425,2016-04-06,83.0199966430664,83.16999816894531,80.5199966430664,80.5199966430664,1848400.0,0.023422014696177218,-1.120001220703125,4.716924095639782,62.987561850431966,67.11563746377246,-1.5577701755839257,-2.6579592206729217,-9.331642859625944,-3.6696698105796486,14.374207203240118,2.6500015258789062,2.9970587678786416,2.2279964447021428,-1.5979944360269513,6.053987325431237,0.3150010043376028,4.140991885066683,-3.5799942016601562,95.19225126178645,23.48382297414102,1.912995440364544,4,-1.714996337890625,-5.6699981689453125,-13.50999641418457,-8.349994659423828,0.23000335693359375,2,0.009636269382150342,-2.0549570320687485,81.12000274658203,-2.126241639074687,81.56999969482422,1.0188647331694696,82.05000305175781,0.009636269382150342
1426,2016-04-07,81.26000213623047,82.69999694824219,80.98999786376953,82.5,2119700.0,-0.02119964560348997,1.0853752145777993,-0.4959991455078125,50.16026042701472,65.08991690834605,0.23299732988222388,-0.5704341489432778,-7.41827534622945,-1.9303399839155162,15.117321995875624,2.029998779296875,2.493307980298667,0.24150199890137003,-3.0743178987308966,3.5573218965336366,-1.4164079499147562,1.8994119477174962,-1.7453997802734307,38.78208263234086,-28.657538277667413,1.657909948816131,4,0.0449981689453125,-2.660003662109375,-11.445001602172852,-6.590000152587891,1.80999755859375,3,0.04897853338554792,-1.120001220703125,83.0199966430664,-2.0549570320687485,81.12000274658203,-2.126241639074687,81.56999969482422,0.04897853338554792
1427,2016-04-08,82.73999786376953,84.58999633789062,82.2699966430664,83.51000213623047,3480100.0,0.018213089941320426,-1.713439281858174,0.6209722572587046,47.28813186727926,63.07206604277059,-1.1325108998790228,-1.7029953221979781,-8.691977799222414,-3.3922665954687545,15.748607194792685,3.3299942016601562,2.0374823276320058,1.445497894287115,-1.4285634105874863,4.319559199161716,0.0084672418498144,2.8825285467244157,-3.152287591552721,55.84723711786974,-7.340459190088495,1.437030652437303,4,-0.7249984741210938,-3.645000457763672,-12.599998474121094,-8.069995880126953,2.2300033569335938,4,0.0316654920742907,1.0853752145777993,81.26000213623047,-1.120001220703125,83.0199966430664,-2.0549570320687485,81.12000274658203,0.0316654920742907
1428,2016-04-11,82.9800033569336,84.25,82.94000244140625,83.54000091552734,2609300.0,0.002900719112408412,-3.093746274706149,0.7272655212730119,51.00790422653122,60.287325711393535,-1.1641610131502347,-1.642889555227498,-8.706719693255806,-3.586757086393064,16.414007830289034,1.5100021362304688,1.7599232097119852,1.4415031433105412,-1.1000025979991221,3.9830088846202045,0.17075027265570952,2.712256013965373,-3.1922016420898274,61.57529893971314,1.2950928791193874,1.270752870654829,4,-0.660003662109375,-3.485004425048828,-12.680004119873047,-8.310001373291016,1.7699966430664062,0,0.02482522867265735,-1.713439281858174,82.73999786376953,1.0853752145777993,81.26000213623047,-1.120001220703125,83.0199966430664,0.02482522867265735
1429,2016-04-12,82.69000244140625,83.5,81.62999725341797,83.5,2561200.0,-0.003494828920166726,3.6173046492351744,1.4464305177111716,48.37578738944396,57.50527866884134,-0.801699999407731,-1.1039019501454277,-8.335251212086789,-3.2669955963209105,16.63735975045016,1.8700027465820312,1.5986324360985833,0.9575019836425724,-1.281386511962566,3.196390479247711,-0.1619422641599897,2.0769462314451346,-2.7101129416406025,53.31709978011596,-3.0691699127461263,1.119444247802568,4,-0.37000274658203125,-3.1950035095214844,-11.400001525878906,-8.305000305175781,4.339996337890625,1,0.040875524895685134,-3.093746274706149,82.9800033569336,-1.713439281858174,82.73999786376953,1.0853752145777993,81.26000213623047,0.040875524895685134
1430,2016-04-13,85.05000305175781,85.44999694824219,83.0999984741211,83.44999694824219,4156400.0,0.028540337896638013,-1.0434742226320712,-1.9753221309622484,66.07894861588171,57.33134106278084,-2.9551312763164077,-3.154666384797167,-10.634972236999019,-5.578260309537043,17.190398803433272,2.7599945068359375,1.574060150558367,3.018502426147464,0.6816649683005238,5.355339883994404,1.8500836972239938,4.186921155070934,-4.885709278467161,91.0315251436499,32.002643957266045,1.1684187289234704,4,-2.3000030517578125,-5.125003814697266,-13.760002136230469,-10.665000915527344,1.3799972534179688,2,0.006349127181149994,3.6173046492351744,82.69000244140625,-3.093746274706149,82.9800033569336,-1.713439281858174,82.73999786376953,0.006349127181149994
1431,2016-04-14,85.48999786376953,85.62000274658203,83.73999786376953,84.31999969482422,5620400.0,0.005173366210744934,1.6293628690632436,0.7312460661084514,67.20780527679813,57.250177189731886,-3.0197761068926496,-3.3240374726534867,-10.896788673455973,-6.022191336344207,17.541404208850704,1.8800048828125,1.363138614059693,3.178497314453125,0.5932753183618189,5.763719310544431,1.885886316407479,4.471108312498771,-5.008561899981785,96.7417367460964,34.06951331955676,1.292610998045652,4,-2.4799957275390625,-5.4799957275390625,-13.834997177124023,-11.104995727539062,2.9000015258789062,3,-0.026201870625134682,-1.0434742226320712,85.05000305175781,3.6173046492351744,82.69000244140625,-3.093746274706149,82.9800033569336,-0.026201870625134682
1432,2016-04-15,84.37999725341797,84.94999694824219,84.0,84.43000030517578,5343000.0,-0.012983982197781518,-1.3456785472081982,-0.04273771795975325,63.448267395035806,57.32203971717361,-1.7260175015665737,-2.071359202834074,-9.55013475438345,-4.906813936471565,17.552206467798925,1.4899978637695312,1.1969642684796327,1.9104969024658232,-0.7780382000243691,4.599032004956015,0.566229351220727,3.2547644537109193,-3.4874759470066863,68.92221087693937,2.3238923281230655,1.3442675512450992,4,-1.3699951171875,-3.8749961853027344,-12.037496566772461,-9.9949951171875,4.5800018310546875,4,-0.015524977497444636,1.6293628690632436,85.48999786376953,-1.0434742226320712,85.05000305175781,3.6173046492351744,82.69000244140625,-0.015524977497444636
1433,2016-04-18,84.12999725341797,84.68000030517578,83.62000274658203,84.0199966430664,3026100.0,-0.0029627874868161097,-1.3296946526485236,-2.199877937137626,59.7756295631984,57.37003295684612,-1.200990249731774,-1.8575264929954045,-9.239782853258717,-4.634474053130575,16.959972962621553,1.05999755859375,1.1553946186377004,1.6229969024658146,-1.138931107990416,4.384924912922045,0.24203289723769217,3.003960907693937,-2.859277431793032,62.65655534267216,-4.858935923692485,1.3809640052281176,4,-1.05999755859375,-2.7099952697753906,-11.749996185302734,-9.7449951171875,7.450004577636719,0,0.009984595206331548,-1.3456785472081982,84.37999725341797,1.6293628690632436,85.48999786376953,-1.0434742226320712,85.05000305175781,0.009984595206331548
1434,2016-04-19,82.88999938964844,84.33999633789062,81.95999908447266,84.06999969482422,3008900.0,-0.014739069348051803,1.767448978233966,-10.727215980024969,54.17276851190935,56.39061147478805,0.35367848892005327,-0.6392785991386063,-7.771742889374224,-3.359799798861957,15.988192971494344,2.3799972534179688,1.0102137234875102,0.3759990692138615,-2.389229751002148,3.141227889429871,-1.0066153408941432,1.7586134793218662,-1.2713369340269338,25.409818979246403,-41.37099815405485,1.3826144101080042,4,0.41500091552734375,-1.4549980163574219,-10.492498397827148,-8.754997253417969,9.059997558593764,1,0.02243938501685938,-1.3296946526485236,84.12999725341797,-1.3456785472081982,84.37999725341797,1.6293628690632436,85.48999786376953,0.02243938501685938
1435,2016-04-20,85.01000213623047,85.61000061035156,83.08000183105469,83.5999984741211,3012000.0,0.025576097987603408,-1.0653076985357772,-1.1949180486858695,63.04637361016094,57.82240182847096,-1.6252708253179406,-2.7465167749402326,-9.41837321161833,-5.50876935223279,15.365145137196093,2.720001220703125,1.0330260333046226,2.3985015869140653,-0.5772819267691318,5.3742851005972625,0.9106098300724739,3.886393343755657,-3.0712324573321297,83.33333333333334,15.201455646730352,1.487891756841595,4,-1.3850021362304688,-3.575000762939453,-11.592500686645508,-10.875,6.319999694824219,2,0.023761870277680064,1.767448978233966,82.88999938964844,-1.3296946526485236,84.12999725341797,-1.3456785472081982,84.37999725341797,0.023761870277680064
1436,2016-04-21,84.13999938964844,84.97000122070312,83.76000213623047,84.83000183105469,1610000.0,-0.01023412215880004,1.4948403334906402,-0.48936216263013227,56.97130653593707,58.8983101249885,-0.33947809417560393,-1.7355196299989046,-8.124994062694952,-4.691289174329896,14.81761743296383,1.25,1.1305718641203555,1.3824989318847685,-1.592354786924858,4.357352650694395,-0.10492792752005187,2.869925791289589,-2.1800003051757812,59.72601078984058,-4.81140828089729,1.487426859404816,4,-0.5149993896484375,-2.234996795654297,-10.722497940063477,-10.004997253417969,7.980003356933608,3,0.027216554933907844,-1.0653076985357772,85.01000213623047,1.767448978233966,82.88999938964844,-1.3296946526485236,84.12999725341797,0.027216554933907844
1437,2016-04-22,84.38999938964844,85.4000015258789,82.80000305175781,83.75,3385700.0,0.0029712384337234887,-1.047248304407639,-0.927532065457762,59.552852987742824,59.847748876234235,-0.3696882884756718,-1.8321526359844569,-7.959648685789574,-5.0548437178836565,14.731201326407255,2.5999984741210938,1.0360955666793927,1.475498962402341,-1.4957970477091322,4.446794972513814,-0.010149042653395668,2.9611469674580775,-2.137200012207032,66.57532299498551,2.624120944674523,1.4856480050557352,4,-0.7649993896484375,-1.9999961853027344,-10.337499618530273,-10.64999771118164,10.09999847412108,4,0.04739898126472375,1.4948403334906402,84.13999938964844,-1.0653076985357772,85.01000213623047,1.767448978233966,82.88999938964844,0.04739898126472375
1438,2016-04-25,83.33999633789062,84.68000030517578,81.88999938964844,83.79000091552734,4559400.0,-0.012442268744542795,1.502239206817863,-0.7031328231170875,57.22654494068094,60.83116638192724,0.823332099419062,-0.6193714860900457,-6.463120848587764,-4.207086188476325,14.342459131528484,2.7900009155273438,1.2524546607802307,0.30199623107910156,-2.512697638047669,3.1166901002058722,-1.1053507034842909,1.709343165642494,2.2800064086914062,38.978399796549546,-26.356653115064724,1.407346934563388,4,0.4150047302246094,-0.8099937438964844,-7.927495956420898,-9.65499496459961,11.0,0,0.06743464115112863,-1.047248304407639,84.38999938964844,1.4948403334906402,84.13999938964844,-1.0653076985357772,85.01000213623047,0.06743464115112863
1439,2016-04-26,86.69000244140625,89.79000091552734,85.83000183105469,87.12999725341797,18172500.0,0.040196859259910234,-2.6666725535559754,0.9777563026634793,60.91613523403989,60.25752045061148,-2.1228440647957427,-3.7688128577584195,-9.390359101538266,-7.751970188605384,14.788200729047263,6.450004577636719,1.5055516578999146,3.4020023345947266,0.22637456122552635,6.577630107963927,1.8141884479101265,4.989816221279327,-4.8000030517578125,60.759520565077274,-0.7658000537465384,1.5878138866845988,4,-0.8500022888183594,-2.075000762939453,-10.242502212524414,-13.005001068115234,6.80999755859375,1,0.05640788155420329,1.502239206817863,83.33999633789062,-1.047248304407639,84.38999938964844,1.4948403334906402,84.13999938964844,0.05640788155420329
1440,2016-04-27,88.94000244140625,88.9800033569336,85.94000244140625,86.0,6553000.0,0.02595454996694424,1.013242791242882,-6.681902515995908,72.19651896961783,60.81182197203589,-4.205245382365348,-5.747199176592105,-11.251718628618761,-10.1510942003883,15.21427581338488,3.0400009155273438,1.7689352910180816,5.292502212524411,1.3216403110553046,9.263364113993518,3.307071261789858,7.2779331632589646,-7.0500030517578125,89.24052772222056,23.812294232544446,1.9854309507345556,4,-3.1000022888183594,-4.325000762939453,-12.352502822875977,-16.335002899169922,3.1299972534179688,2,0.033842977560282206,-2.6666725535559754,86.69000244140625,1.502239206817863,83.33999633789062,-1.047248304407639,84.38999938964844,0.033842977560282206
1441,2016-04-28,85.87000274658203,91.18000030517578,85.27999877929688,88.25,5494400.0,-0.03451764797113355,-2.314602768437498,-0.8095222030766676,58.284813275863186,60.23810484768337,-1.20208542816016,-2.4234065791458193,-7.850075581203896,-7.217650054780904,16.071501047450774,5.900001525878906,2.0464480223894697,1.9825023651123104,-1.9119144783574882,5.876919208582109,0.0352939433774111,3.9297107868472096,-3.8220033264160094,42.841797251939994,-22.8152818156791,1.9472084217348975,4,0.6649971008300781,-0.5600013732910156,-8.715003967285156,-13.265003204345703,4.389999389648452,3,0.06358447548425161,1.013242791242882,88.94000244140625,-2.6666725535559754,86.69000244140625,1.502239206817863,83.33999633789062,0.06358447548425161
1442,2016-04-29,85.27999877929688,86.41999816894531,83.63999938964844,86.25,8047500.0,-0.0068708972681224,3.2442808554256164,0.40756400845004503,55.97711500432028,59.81604767447469,-0.5263409158943659,-1.664343982252646,-6.839792108452343,-6.777481389237522,16.905163095283847,2.779998779296875,1.8835192567235168,1.2309986114501896,-2.610103309588581,5.07210053248896,-0.6895523490692028,3.151549571969582,-2.8667193237304645,36.49084021060084,-28.45640079698832,1.9205509605193873,4,1.2550010681152344,0.030002593994140625,-7.667499542236328,-12.674999237060547,5.209999084472642,4,0.08020642665564504,-2.314602768437498,85.87000274658203,1.013242791242882,88.94000244140625,-2.6666725535559754,86.69000244140625,0.08020642665564504
1443,2016-05-02,86.33999633789062,86.61000061035156,84.37999725341797,85.12000274658203,3664500.0,0.012429615077000689,1.5340916479905673,-1.2577237690734624,59.1204200778419,60.36578673735609,-1.385592475920859,-2.475587234667188,-7.422098882076142,-7.915609597151388,17.690510726579298,2.2300033569335938,1.6797478879610424,2.0524963378906307,-1.732442806562176,5.837435482343437,0.16002676566422736,3.944965910117034,-3.5760480483398425,35.80897374537456,-29.344959091483716,1.8924695722264058,5,0.19500350952148438,-1.0299949645996094,-8.71999740600586,-13.734996795654297,4.160003662109375,0,0.09439427694650293,3.2442808554256164,85.27999877929688,-2.314602768437498,85.87000274658203,1.013242791242882,88.94000244140625,0.09439427694650293
1444,2016-05-03,85.47000122070312,86.02999877929688,84.51000213623047,85.66999816894531,3522600.0,-0.010076385847675784,2.3043471049707263,-0.16393278593182287,51.13390408221947,59.04217901202926,-0.12419786604057492,-1.331245335952815,-6.185571977298906,-7.150354648298702,18.7443913272449,1.8299942016601562,1.579173494089929,0.9650012969970732,-2.5433804413565753,4.473383035350722,-0.789189572179751,2.7191921661738974,-2.369410850527345,24.27057836672289,-36.05638223566555,1.7541908691768218,5,1.0649986267089844,-0.15999984741210938,-7.850002288818359,-12.865001678466797,4.819999694824219,1,0.10377904516794301,1.5340916479905673,86.33999633789062,3.2442808554256164,85.27999877929688,-2.314602768437498,85.87000274658203,0.10377904516794301
1445,2016-05-04,83.81999969482422,85.54000091552734,83.72000122070312,84.62999725341797,3343700.0,-0.019305036882101168,-2.6039793929688324,4.050049591821164,45.767873190484956,57.7973530847568,1.4966374685193244,0.40239439651199405,-4.126817219105121,-5.594834264345764,19.168999717840098,1.8199996948242188,1.5246269813693516,-0.7250003814697266,-4.179928725017291,2.729927962077838,-2.452464553243516,1.0024637903040627,-0.39623292724843395,2.3872716620644088,-51.130314251502206,1.7274641717737853,5,2.7150001525878906,1.7950019836425781,-5.805000305175781,-11.21500015258789,4.6100006103515625,2,0.11548556836577406,2.3043471049707263,85.47000122070312,1.5340916479905673,86.33999633789062,3.2442808554256164,85.27999877929688,0.11548556836577406
1446,2016-05-05,85.23999786376953,86.23999786376953,84.83000183105469,85.88999938964844,4980200.0,0.016941042401757533,1.0888853724561591,0.8024734383241655,52.14570919075154,56.97433710731333,0.2783552480704117,-0.7421971354718693,-5.170195304848534,-7.137462636006376,19.697862623503156,2.4199981689453125,1.6893033914691387,0.49599800109862713,-2.6023312257179327,3.594327227915187,-1.0531666123096528,2.045162614506907,-1.5199966430664062,53.87198035367496,2.207842337026989,1.5491646134082788,5,1.2950019836425781,0.3750038146972656,-6.9824981689453125,-12.634998321533203,2.160003662109375,3,0.08012672456855752,-2.6039793929688324,83.81999969482422,2.3043471049707263,85.47000122070312,1.5340916479905673,86.33999633789062,0.08012672456855752
1447,2016-05-06,85.36000061035156,86.33000183105469,84.25,84.94000244140625,2762600.0,0.0014078220270936637,-1.3111092273131861,-0.6461495123067713,53.08890672869298,56.51459952820356,0.34689701530648165,-0.6912947965838612,-4.933110165675714,-7.2979329059699865,19.45516236718635,2.0800018310546875,1.5340352118071081,0.4850006103515625,-2.4750321483302145,3.4450333690333395,-0.9950157689893331,1.965016989692458,-1.6399993896484375,56.747395709586634,6.206301672642645,1.4800163793408898,5,2.049999237060547,0.2550010681152344,-7.032501220703125,-12.755001068115234,2.0100021362304688,4,0.05740395373526619,1.0888853724561591,85.23999786376953,-2.6039793929688324,83.81999969482422,2.3043471049707263,85.47000122070312,0.05740395373526619
1448,2016-05-09,85.04000091552734,86.5,84.56999969482422,85.52999877929688,2246600.0,-0.0037488248891297538,-1.6993005500632226,-1.1666666666666667,55.660874250068,55.930681641095575,1.0430945764036181,-0.2203497235087184,-4.295255124944276,-7.023227153700816,19.220599404296816,1.9300003051757812,1.5530890818191807,0.06200103759765341,-2.760560498053394,2.884562573248701,-1.3492797302278774,1.4732818054231842,-1.0215997314453062,47.482024260387504,-5.980321416735926,1.4112807678255248,5,2.3699989318847656,0.75,-6.347501754760742,-12.435001373291016,0.9499969482421875,0,0.06408745166472674,-1.3111092273131861,85.36000061035156,1.0888853724561591,85.23999786376953,-2.6039793929688324,83.81999969482422,0.06408745166472674
1449,2016-05-10,86.06999969482422,86.38999938964844,84.76000213623047,85.3499984741211,1997500.0,0.012111932834055317,1.3970537086694566,-1.4693966523939277,52.9608855207805,53.7933890356692,-0.0939838370559869,-1.0373285331020554,-4.956960674880065,-8.100654479117154,19.679427733973654,1.6299972534179688,1.5419513176012885,0.9229999542236271,-1.7219104299294372,3.5679103383766915,-0.39945523785290504,2.2454551463001593,-1.8199996948242188,84.53235633130248,33.408934535873115,1.3224551920765308,5,1.3400001525878906,-0.279998779296875,-6.755001068115234,-13.46500015258789,0.05999755859375,1,0.05146973766565699,-1.6993005500632226,85.04000091552734,-1.3111092273131861,85.36000061035156,1.0888853724561591,85.23999786376953,0.05146973766565699
1450,2016-05-11,85.58999633789062,86.87000274658203,85.5199966430664,85.54000091552734,1574600.0,-0.005576895069542509,-28.998813257607868,0.06943796888907727,54.140480124370825,53.33290757439227,-0.15550533395273192,-0.54261619702433,-4.203039922137975,-7.703286665819476,19.523979814737828,1.350006103515625,1.6501459463796948,0.4159969329834041,-2.2357601788622503,3.0677540448290586,-0.9098816229394231,1.7418754889062313,-1.0627963256835926,51.1448447769278,1.0637565063203525,1.3258785559228237,5,-0.3349952697753906,0.26000213623046875,-6.237497329711914,-12.984996795654297,-0.5699996948242188,2,0.054913012954015405,1.3970537086694566,86.06999969482422,-1.6993005500632226,85.04000091552734,-1.3111092273131861,85.36000061035156,0.054913012954015405
1451,2016-05-12,83.25,86.0,81.94999694824219,85.52999877929688,4273500.0,-0.027339600864718205,1.515528892174424,-45.6041507706394,47.09183919732567,52.34565470694842,1.9822105547142428,1.7085594509883322,-1.6532236130185964,-5.438975847660373,18.678004885235687,4.0500030517578125,1.3601655092436715,-1.8119995117187528,-4.593599358783663,0.9696003353461577,-3.202799435251208,-0.42119958818629755,7.930000305175781,26.42279511533243,-20.680771141864195,1.390799923532456,5,1.1599998474121094,2.8349990844726562,-3.9225006103515625,-10.645000457763672,2.0999984741210938,3,0.06222222588799742,-28.998813257607868,85.58999633789062,1.3970537086694566,86.06999969482422,-1.6993005500632226,85.04000091552734,0.06222222588799742
1452,2016-05-13,83.06999969482422,84.7300033569336,83.0,83.58999633789062,2761900.0,-0.002162165827937268,-4.242465927612795,0.22806882520646224,49.27924027048704,51.252190283909,2.029140847769341,1.8818704695436708,-1.227963657271772,-5.328811844566886,17.786312419341733,1.7300033569335938,0.6076592076739757,-1.926499938964838,-4.834539453235735,0.9815395753060585,-3.3805196961002935,-0.4724801818293827,7.925400543212888,22.764256638883502,-24.319200270086718,1.4540197571354516,5,1.3400001525878906,3.3349990844726562,-3.1175003051757812,-10.46500015258789,2.8000030517578125,4,0.05212473633034653,1.515528892174424,83.25,-28.998813257607868,85.58999633789062,1.3970537086694566,86.06999969482422,0.05212473633034653
1453,2016-05-16,84.97000122070312,85.94000244140625,84.0,84.79000091552734,2734800.0,0.022872294846021157,-1.204545553065409,-0.3461566676937072,45.02314426444331,50.57321697082276,-0.0956945828225031,0.050622019484691805,-2.923592659346724,-7.307151488642077,17.247793576226446,2.8700027465820312,0.37519737995432934,-0.06849861145019531,-2.947968266059263,2.8109710431588724,-1.5082334387547291,1.3712362158543385,5.844490951538077,61.382128319441755,15.366476492430479,1.439734827304537,5,-0.5600013732910156,1.43499755859375,-4.415002822875977,-11.870002746582031,0.9499969482421875,0,0.028245280586086885,-4.242465927612795,83.06999969482422,1.515528892174424,83.25,-28.998813257607868,85.58999633789062,0.028245280586086885
1454,2016-05-17,84.75,85.91999816894531,84.27999877929688,85.6500015258789,2223700.0,-0.002589163440538167,1.2777851364024095,-5.0,36.26228707735656,49.5170407360307,0.01277760759732871,0.4396559434573817,-2.5088450986801405,-7.167403280952556,17.584536495784246,1.6399993896484375,0.22144466418960462,-0.38149986267089275,-3.0834714225470066,2.320471697205221,-1.7324856426089497,0.9694859172671642,5.887202267761225,56.91056406280287,15.686647512500592,1.350985779938054,5,-0.3400001525878906,1.654998779296875,-3.842500686645508,-11.650001525878906,2.6100006103515625,1,0.014631243230319058,-1.204545553065409,84.97000122070312,-4.242465927612795,83.06999969482422,1.515528892174424,83.25,0.014631243230319058
1455,2016-05-18,87.02999877929688,87.5199966430664,84.55999755859375,84.95999908447266,3737800.0,0.02690264046367985,-1.0627151580240153,-2.2999957614546687,54.011051542736475,49.72430099736238,-1.9713012948118802,-1.7721072972002503,-4.515231623691136,-9.503396080082723,17.655281292507194,2.9599990844726562,-0.052263295581326474,1.797499084472662,-1.0332942241359717,4.628292393081296,0.3821024301683451,3.2128957387769788,3.4334593820739627,91.20291040186503,48.11061027496058,1.4153966543043155,5,-2.295001983642578,-0.4949989318847656,-6.122499465942383,-13.930000305175781,-6.959999084472656,2,-0.010341279311760765,1.2777851364024095,84.75,-1.204545553065409,84.97000122070312,-4.242465927612795,83.06999969482422,-0.010341279311760765
1456,2016-05-19,86.43000030517578,87.8499984741211,85.54000091552734,87.0199966430664,2042500.0,-0.006894156986519739,1.0533311631944444,-0.28502242747467005,53.97374580238119,49.82261644999439,-1.323979834635324,-1.0453466925983292,-3.6832490393832558,-8.993626951339834,17.774200200196287,2.30999755859375,-0.08386756644800641,1.083000564575201,-1.7469836896725326,3.9129848188229346,-0.3319915625486658,2.497992691699068,3.8631886319324877,70.72167802686492,25.687491169940124,1.4149921271238664,5,-1.5300025939941406,0.10499954223632812,-5.092500686645508,-12.900001525878906,-11.389999389648438,3,-0.0163138222507323,-1.0627151580240153,87.02999877929688,1.2777851364024095,84.75,-1.204545553065409,84.97000122070312,-0.0163138222507323
1457,2016-05-20,88.38999938964844,88.80999755859375,87.0,87.5,4149400.0,0.022677300446049875,1.0924878943701104,-1.5084829048776702,56.66884743985831,49.9346134710822,-3.139081823483181,-2.8356985339974585,-5.399502155723226,-11.024751833338058,18.542761692683698,2.3799972534179688,0.19796429499199064,2.8429996490478544,-0.2549062266249962,5.940905524720705,1.294046711211422,4.391952586884287,1.7363257076825107,91.26822490387909,43.20543477909064,1.5489529378364253,5,-3.0100021362304688,-1.8549995422363281,-6.879997253417969,-14.77499771118164,-11.919998168945312,4,-0.03439304148115385,1.0533311631944444,86.43000030517578,-1.0627151580240153,87.02999877929688,1.2777851364024095,84.75,-0.03439304148115385
1458,2016-05-23,88.95999908447266,90.37000274658205,88.81999969482422,89.51000213623047,2578200.0,0.0064486898830204975,-2.7349388730582196,-0.6179813808356336,61.57928976258762,50.8922139423941,-3.4582225760390912,-3.1232020570777905,-5.742476204340278,-11.670310472833819,20.004238676028603,1.980003356933608,0.2502986432305079,3.1319992065429716,-0.1377771523675051,6.401775565453448,1.4971110270877404,4.766887385998203,-7.010002136230469,76.84724558992451,24.71016612974558,1.6348881794552368,5,-2.799999237060547,-2.424999237060547,-7.202497482299805,-15.34499740600586,-10.639999389648438,0,-0.03473467142188813,1.0924878943701104,88.38999938964844,1.0533311631944444,86.43000030517578,-1.0627151580240153,87.02999877929688,-0.03473467142188813
1459,2016-05-24,91.58000183105469,91.91000366210938,89.25,90.3499984741211,5218800.0,0.0294514700263675,1.814808236486132,-2.2363573311138856,74.18953146292681,53.11988631334477,-5.827232238597915,-5.647631595511854,-8.123216761332174,-14.34246250095805,19.859853301338763,2.9500045776367188,0.3494296248673976,5.507501983642584,1.3543496951323135,9.660654272152854,3.4309258393874416,7.584078127897726,-9.46160476684571,95.5101828977143,35.548347179386475,2.0765761442551365,5,-4.650001525878906,-4.680000305175781,-9.335000991821289,-17.96500015258789,-13.240005493164062,1,-0.06180392606402063,-2.7349388730582196,88.95999908447266,1.0924878943701104,88.38999938964844,1.0533311631944444,86.43000030517578,-0.06180392606402063
1460,2016-05-25,91.9499969482422,92.8000030517578,91.0,92.18000030517578,2923500.0,0.004040130047934243,1.4489689999325577,-0.18699408878604964,72.38158786096486,55.92985838708246,-5.811307555201424,-6.092952146600524,-8.253099173652245,-14.738874397256907,19.796459611039385,1.8000030517577983,0.44658898667816516,5.7269973754882955,0.9630848111741273,10.490909939802464,3.3450410933312185,8.108953657645372,-9.439935620117211,88.29193039388088,26.421303302687868,2.3819562821570814,5,-4.0499954223632955,-4.604995727539077,-9.579996109008803,-18.334995269775405,-13.979995727539077,2,-0.049918395761060275,1.814808236486132,91.58000183105469,-2.7349388730582196,88.95999908447266,1.0924878943701104,88.38999938964844,-0.049918395761060275
1461,2016-05-26,91.33000183105469,92.4800033569336,90.94000244140624,91.48999786376952,2527100.0,-0.006742742118159062,-2.2766157767009303,0.6956247719507558,69.27051318423247,58.15111093305417,-4.385850443635277,-5.315460790553189,-7.421680230665032,-14.152203286139837,19.10623143291823,1.540000915527358,0.5398116140978573,4.834002304077146,-0.4428963999349662,10.110901008089257,2.1955529520710826,7.472451656083209,-8.202543999511732,74.6551647027565,11.635137691590614,2.6384493520060577,5,-2.9300003051757812,-3.9850006103515625,-8.80000114440918,-17.71500015258789,-14.889999389648438,3,-0.1232891920560738,1.4489689999325577,91.9499969482422,1.814808236486132,91.58000183105469,-2.7349388730582196,88.95999908447266,-0.1232891920560738
1462,2016-05-27,92.12000274658205,92.77999877929688,91.16000366210938,91.37000274658205,2960900.0,0.008649960579095728,-1.7692267563936361,-4.687616231939761,72.18046873954302,61.16859143028748,-4.198637317885385,-5.867585747713306,-8.029594833536791,-14.938539999235928,19.212105127153823,1.6199951171875,0.6854556635693427,5.282003021240243,-0.5232279476642816,11.087233990144767,2.3793875367879878,8.184618505692498,-8.412192201826201,82.91457960729804,17.188467131126444,2.902615484452261,5,-3.5800018310547017,-4.7750015258789205,-9.355001449584975,-18.50500106811525,-16.069999694824233,4,-0.18541034869528839,-2.2766157767009303,91.33000183105469,1.4489689999325577,91.9499969482422,1.814808236486132,91.58000183105469,-0.18541034869528839
1463,2016-05-31,94.48999786376952,94.48999786376952,92.2699966430664,92.80999755859376,29172300.0,0.025727258429498967,1.6428581159940514,2.2400004069010038,74.33527199472198,65.39892308777252,-5.672758279495255,-8.006177872677583,-10.255843644100622,-17.258479310284983,19.435953650523764,2.3699951171874716,1.2708886346498929,7.244498062133772,0.5157334417414887,13.973262682526055,3.8801157519376375,10.608880372329907,-10.23665576859355,100.0,35.13866356073902,3.36438231019614,5,-4.965000152587876,-6.299999237060533,-11.482496261596665,-20.87499618530272,-18.019996643066392,1,-0.19070798021444169,-1.7692267563936361,92.12000274658205,-2.2766157767009303,91.33000183105469,1.4489689999325577,91.9499969482422,-0.19070798021444169
1464,2016-06-01,94.33999633789062,94.3499984741211,93.45999908447266,94.0999984741211,4372000.0,-0.0015874857579651902,5.846092901787024,0.14285584534130422,75.780810955406,67.8177852447358,-4.491708974880822,-7.544391537113199,-9.940565303236738,-16.98932898081422,19.671899226248957,1.0299987792968608,1.8838458651051297,6.650996780395502,-0.7233248615861214,14.025318422377126,2.9638359594046904,10.338157601386314,-9.26772178122718,95.77459945627102,27.97289693876907,3.687160820990814,6,-4.3249969482421875,-6.119998931884766,-11.197494506835938,-19.304996490478516,-15.189994812011719,2,-0.1698112917631326,1.6428581159940514,94.48999786376952,-1.7692267563936361,92.12000274658205,-2.2766157767009303,91.33000183105469,-0.1698112917631326
1465,2016-06-02,93.5,94.0999984741211,93.05999755859376,93.9499969482422,3927300.0,-0.008903925911572741,1.7733357747395455,-1.8750039736784139,83.12866613206607,71.05722083692302,-2.9473752465867307,-6.263124152132491,-8.951639008141228,-16.020765697791745,20.226843797201816,1.2799987792968608,2.492858800635517,5.327000427246091,-2.2461014108339725,12.900102265326154,1.5404495082060663,9.113551346286116,-7.674307578768065,72.1127002718651,-0.8850211308464395,3.786550919040031,6,-2.7550010681152344,-5.280002593994141,-8.272499084472656,-16.380001068115234,-13.660003662109375,3,-0.1621390766001003,5.846092901787024,94.33999633789062,1.6428581159940514,94.48999786376952,-1.7692267563936361,92.12000274658205,-0.1621390766001003
1466,2016-06-03,92.06999969482422,94.0,91.69000244140624,94.0,4373100.0,-0.015294120910970932,1.393779474955444,4.288918653148283,76.91389819495309,73.30667092082244,-0.7076206738457387,-4.527319496683134,-7.326937204386127,-14.501781590489642,20.272264167766878,2.309997558593764,3.3050063791399396,3.555500030517578,-4.076469489214588,11.187469550249745,-0.2604847293485051,7.371484790383661,-5.551162838189271,27.327255773033254,-49.87557599740542,3.8159847598660805,6,-0.41500091552734375,-3.8500022888183594,-6.842498779296875,-14.799999237060547,-11.459999084472656,4,-0.15314433062731658,1.7733357747395455,93.5,5.846092901787024,94.33999633789062,1.6428581159940514,94.48999786376952,-0.15314433062731658
1467,2016-06-06,90.26000213623048,90.8000030517578,90.12999725341795,90.66000366210938,6656800.0,-0.019658928691138944,-1.0302858662103647,0.2072546438496343,65.90501095321663,73.78730660867011,1.5595340532131843,-2.4573959329514565,-5.340223252137221,-12.621363460441827,20.309367894234743,1.9400024414062642,3.6266250982500026,1.5005023956298942,-6.018854630542521,9.019859421802309,-2.259176117456306,5.2601809087160945,-3.103472399024767,2.9817629498461393,-73.07361758659412,3.7596785130862074,6,1.6099967956542827,-2.0400047302246236,-4.3375015258789205,-11.655002593994155,-9.580001831054702,0,-0.1531132214462564,1.393779474955444,92.06999969482422,1.7733357747395455,93.5,5.846092901787024,94.33999633789062,-0.1531132214462564
1468,2016-06-07,90.48999786376952,90.8499984741211,90.29000091552734,90.8499984741211,4624200.0,0.0025481467105650246,2.1110922731318613,0.8999980926587107,67.24761409147493,73.01598245628657,1.7538258033015808,-2.3801903347707167,-5.374936184877285,-12.722522263542416,20.29434054221134,0.5899963378906108,4.041305421659814,1.4579982757568217,-5.886792887069234,8.802789438582877,-2.214397305656206,5.1303938571698495,-2.7467906764386925,8.5308176828342,-67.05684580486258,3.672395581413025,6,1.8199996948242188,-2.2700004577636577,-4.5674972534179545,-11.884998321533189,-10.90999603271483,1,-0.15957559015252454,-1.0302858662103647,90.26000213623048,1.393779474955444,92.06999969482422,1.7733357747395455,93.5,-0.15957559015252454
1469,2016-06-08,90.5,90.6500015258789,90.06999969482422,90.5,3583100.0,0.00011053305853248041,2.8666395402065,-0.0,62.07378595828411,71.87067113376648,1.7595500545671285,-2.1516051182459535,-5.211948077881431,-12.606472828274548,20.23459680979307,0.5800018310546875,4.29212379182205,1.2465003967285213,-5.988555104872276,8.481555898329319,-2.3710273540718703,4.864028147528913,-2.2170495585540806,10.6699859906857,-60.34236594194083,3.6175277508003973,6,1.779998779296875,-2.2800025939941406,-4.5774993896484375,-11.895000457763672,-10.819999694824219,2,-0.15502761082095995,2.1110922731318613,90.48999786376952,-1.0302858662103647,90.26000213623048,1.393779474955444,92.06999969482422,-0.15502761082095995
1470,2016-06-09,90.29000091552734,90.48999786376952,89.36000061035156,90.0,2590600.0,-0.002320431872625983,2.275378984730133,100.0,63.805457807970406,71.26344275862625,1.9101930538923142,-1.6563621170905378,-4.829766470379781,-12.176796105026426,19.846972680701562,1.1399993896484375,4.43197718477154,0.8015010833740206,-6.235128046390187,7.838130213138228,-2.7168134815080833,4.3198156482561245,-1.5104866802955428,20.043112661836908,-48.899002006250605,3.5183145648821017,6,1.6349983215332031,-2.0700035095214844,-4.367500305175781,-11.685001373291016,-8.55999755859375,3,-0.1233802112824286,2.8666395402065,90.5,2.1110922731318613,90.48999786376952,-1.0302858662103647,90.26000213623048,-0.1233802112824286
1471,2016-06-10,88.43000030517578,89.69000244140625,87.95999908447266,89.25,3477100.0,-0.020600294512032713,1.0352925864924178,-2.8275762279340193,50.14409570395272,68.81495686578288,3.7052103667472096,0.6446609187639467,-2.7937248797815926,-10.10219066572337,20.969584355882798,2.3300018310546875,4.067694862581092,-1.3174995422363338,-7.741994297820682,5.106995213348014,-4.529746920028515,1.8947478355558474,6.059997558593736,16.263021452066802,-47.79553219532303,3.2122473777921763,6,2.7949981689453125,-0.21000289916992188,-2.354999542236328,-9.505001068115234,-6.8899993896484375,4,-0.09713902451250345,2.275378984730133,90.29000091552734,2.8666395402065,90.5,2.1110922731318613,90.48999786376952,-0.09713902451250345
1472,2016-06-13,87.4000015258789,88.87999725341797,87.25,87.4000015258789,3125100.0,-0.011647617050122183,-9.866537815980875,-0.0,44.56067079172363,65.5066678432275,4.464786769303174,2.1246153430728043,-1.6276174832808579,-8.899399509623862,22.144842082721105,1.6299972534179688,3.692785593321389,-2.5639984130859403,-8.295470629494744,3.1674738033228635,-5.429734521290342,0.3017376951184616,6.959396362304673,4.166710818274103,-55.866913897506905,2.8657361082044006,6,3.3999977111816406,0.8199958801269531,-1.3250007629394531,-8.47500228881836,-3.2300033569335938,0,-0.0776887963041607,1.0352925864924178,88.43000030517578,2.275378984730133,90.29000091552734,2.8666395402065,90.5,-0.0776887963041607
1473,2016-06-14,87.37000274658203,88.1500015258789,85.83999633789062,88.04000091552734,4106600.0,-0.00034323545507020103,4.1910264543007525,-100.0,32.08507538181131,60.6515861128281,3.7756524946964305,2.470288191489857,-1.4435781000297254,-8.714987508528594,23.09128906002812,2.3100051879882812,3.3863340906686403,-2.7139972686767635,-8.095001347653735,2.667006810300208,-5.404499308165242,-0.02349522918828484,6.705019226074199,31.808830737068504,-22.75668673488223,2.690502039488485,6,2.599994659423828,0.8499946594238281,-0.8575019836425781,-8.445003509521484,-4.0800018310546875,1,-0.07657093088128542,-9.866537815980875,87.4000015258789,1.0352925864924178,88.43000030517578,2.275378984730133,90.29000091552734,-0.07657093088128542
1474,2016-06-15,85.98999786376953,87.9000015258789,85.81999969482422,87.70999908447266,4512600.0,-0.01579495066304648,-1.0194216467660218,2.5671730169213602,26.6457475947351,54.37570627534687,4.298704365445786,4.161306076659372,0.09211455910114807,-7.2294991055385935,24.091964021341113,2.0800018310546875,2.890047722335879,-4.156002044677734,-9.301662270003078,0.9896581806476092,-6.728832157340406,-1.5831719320150626,7.590922570800757,3.6402191777241306,-44.73169319240114,2.5728301126626687,6,3.920001983642578,2.229999542236328,0.6100025177001953,-6.334999084472656,-1.589996337890625,2,-0.07454350729104497,4.1910264543007525,87.37000274658203,-9.866537815980875,87.4000015258789,1.0352925864924178,88.43000030517578,-0.07454350729104497
1475,2016-06-16,86.12999725341797,86.19999694824219,83.83000183105469,85.02999877929688,3679000.0,0.00162808923277602,2.8225793550689415,-0.6395335426979649,28.82732766595643,49.03275399434724,3.3562770646529287,4.163909501309931,0.051387842272788475,-7.224766804501286,24.783289277590175,2.3699951171875,2.0836731422677275,-3.9710025787353516,-9.24552835207787,1.3035231946071661,-6.6082654654066175,-1.3337396920640856,6.83004952197264,39.24906455300346,-5.558675783850468,2.637262886671261,6,1.2100028991699219,2.0900001525878906,0.4700031280517578,-5.099998474121094,-2.1800003051757812,3,-0.07488676598078292,-1.0194216467660218,85.98999786376953,4.1910264543007525,87.37000274658203,-9.866537815980875,87.4000015258789,-0.07488676598078292
1476,2016-06-17,85.0199966430664,86.2300033569336,84.1500015258789,86.2300033569336,3921000.0,-0.012887503143482526,2.438000479198981,-1.1000076294051144,21.825352133143724,44.13501412545026,3.7560563527995185,5.4418673615954845,1.3065481728806105,-5.963523513401896,25.37886636614256,2.0800018310546875,1.1682054588245592,-5.010503005981448,-10.523910692300959,0.5029046803380623,-7.767206849141203,-2.253799162821693,7.027045637890609,23.564275063339142,-15.744780674478829,2.756703843159754,6,2.3200035095214844,3.200000762939453,0.5325031280517578,-3.914997100830078,2.8800048828125,4,-0.0386966997886975,2.8225793550689415,86.12999725341797,-1.0194216467660218,85.98999786376953,4.1910264543007525,87.37000274658203,-0.0386966997886975
1477,2016-06-20,85.3499984741211,87.2699966430664,85.16999816894531,86.9800033569336,3167200.0,0.003881461351264326,-1.110545404356794,1.347103998789392,6.723477733144421,37.410110085635765,2.9684948750301317,5.135751523674756,1.0808216056762205,-6.122701419274506,25.43759412514641,2.25,0.15244173823668916,-4.528501129150385,-10.38903236729496,1.3320301089941893,-7.458766748222672,-1.5982355100780978,5.875339761845694,35.185109963954645,3.406277653134218,2.9302656190722884,6,1.8900032043457031,3.395000457763672,-0.10249900817871094,-4.209999084472656,2.0900039672851562,0,-0.04463969099834231,2.438000479198981,85.0199966430664,2.8225793550689415,86.12999725341797,-1.0194216467660218,85.98999786376953,-0.04463969099834231
1478,2016-06-21,85.87000274658203,86.12000274658203,85.30000305175781,85.87999725341797,2473100.0,0.006092610213913607,2.346900009342011,0.006131580918145735,11.25346132287963,31.763407348368602,1.9268553192847406,4.608672027781736,0.6655477440441473,-6.461215839967309,24.9596230955684,0.8199996948242188,-0.7387025586421316,-3.853997039794919,-9.973674969859573,2.265680890269735,-6.913836004827246,-0.794158074762592,4.61580184889354,50.12287637568116,25.346907163179132,3.05983896503233,6,1.2899971008300781,3.289997100830078,-0.46250343322753906,-3.4800033569335938,-1.5200042724609375,1,-0.019797420790281572,-1.110545404356794,85.3499984741211,2.438000479198981,85.0199966430664,2.8225793550689415,86.12999725341797,-0.019797420790281572
1479,2016-06-22,85.91999816894531,86.91000366210938,85.44000244140625,85.51000213623047,2601700.0,0.0005822222052422887,-4.3455034748713395,-41.02213740458015,12.62326288306852,26.07649680115728,1.2950535523914652,4.3351681431920355,0.7323720245159819,-6.39944033805061,23.82496327143324,1.470001220703125,-1.3179264433643851,-3.521001434326166,-9.8006859384611,2.758683069808768,-6.660843686393633,-0.38115918225869905,3.900226150088173,60.75579912483615,40.233969435538924,3.1398422520674654,6,0.8400039672851562,3.240001678466797,-0.5124988555908203,-3.529998779296875,-1.8300018310546875,2,-0.030609838331776773,2.346900009342011,85.87000274658203,-1.110545404356794,85.3499984741211,2.438000479198981,85.0199966430664,-0.030609838331776773
1480,2016-06-23,87.36000061035156,87.38999938964844,86.56999969482422,86.79000091552734,3102700.0,0.016759805308360853,1.603184983348471,1.390256610655204,26.798037554655323,23.482490340124233,-0.6752915968709345,2.6705856647104014,-0.6477507041349924,-7.743072303755241,22.28254731847887,1.470001220703125,-1.951609027753122,-1.851499176025385,-8.080390499221053,4.3773921471702835,-4.965944837623226,1.2629464855724564,1.8612014598840432,99.07411113962978,76.1326479238946,3.1144456615978364,6,-1.0050010681152344,1.7999992370605469,-1.9525012969970703,-4.569999694824219,-3.1299972534179688,3,-0.033882773166120095,-4.3455034748713395,85.91999816894531,2.346900009342011,85.87000274658203,-1.110545404356794,85.3499984741211,-0.033882773166120095
1481,2016-06-24,80.06999969482422,84.19000244140625,78.80000305175781,81.52999877929688,10072100.0,-0.08344781209472119,-1.6950048351380065,-2.56140327394895,17.402433595488873,20.46490842943148,5.927470451927277,9.564120363492123,6.604469548515823,-0.34286722014940096,21.62890290212273,8.55999755859375,-2.678161734649663,-8.578499984741214,-15.934632469839727,-1.2223674996427007,-12.256566227290477,-4.90043374219195,8.6120823514933,14.78460051798193,-10.240383404960168,3.678066242549259,6,3.4050025939941406,6.575000762939453,5.564998626708984,2.720001220703125,1.779998779296875,4,0.04845756548277813,1.603184983348471,87.36000061035156,-4.3455034748713395,85.91999816894531,2.346900009342011,85.87000274658203,0.04845756548277813
1482,2016-06-27,75.04000091552734,78.0,73.62000274658203,77.5,10707300.0,-0.06282001746556787,1.5317909898149762,1.6849319363519975,12.187981038179885,18.254120169027992,10.07982514991295,13.964907707568472,11.573243796325073,4.802736332141976,21.203440510000156,6.4499969482421875,-3.614435861818791,-12.754498672485354,-22.108235177175942,-3.400762167794767,-17.43136692483064,-8.077630420140068,12.456231651443005,10.312262273936886,-16.105168316426614,4.676868252345293,6,5.720001220703125,9.014999389648438,10.677497863769531,7.75,8.110000610351562,0,0.17137527256733498,-1.6950048351380065,80.06999969482422,1.603184983348471,87.36000061035156,-4.3455034748713395,85.91999816894531,0.17137527256733498
1483,2016-06-28,76.47000122070312,78.0,75.69999694824219,77.79000091552734,4755700.0,0.019056507032636283,1.643684914388442,0.5365854414970986,17.89474860366407,17.281786947797873,7.756766628822788,11.716379968770354,10.105432851210068,3.409531511518395,20.274569565773536,2.9599990844726562,-4.21964959720178,-10.423498535156256,-20.50492897361292,-0.3420680966995917,-15.464213754384588,-5.382783315927924,9.083559171412858,20.697161720487063,-7.393631069769018,5.0407152192283355,6,4.034999847412109,7.584999084472656,9.487497329711914,6.319999694824219,7.779998779296875,1,0.14345496332662755,1.5317909898149762,75.04000091552734,-1.6950048351380065,80.06999969482422,1.603184983348471,87.36000061035156,0.14345496332662755
1484,2016-06-29,78.31999969482422,79.43000030517578,77.72000122070312,78.13999938964844,5336200.0,0.0241924734482708,-2.3529504162521597,-0.13636389908389446,24.521076156864737,16.8033145578988,5.25721462875714,9.069673536726285,8.278316260859526,1.6970354419306801,19.058583591116896,2.9599990844726562,-4.663411134158892,-7.772500228881839,-17.908314436397063,2.3633139786333857,-12.840407332639444,-2.7045931251242337,5.56286262691701,34.13215754565033,4.8158763936090025,5.067907103757612,6,2.1850013732910156,5.7350006103515625,8.02750015258789,4.965000152587891,7.4199981689453125,2,0.07699181311022607,1.643684914388442,76.47000122070312,1.5317909898149762,75.04000091552734,-1.6950048351380065,80.06999969482422,0.07699181311022607
1485,2016-06-30,78.33999633789062,78.52999877929688,76.30999755859375,78.30000305175781,7010100.0,0.000255319754141059,9.57148047229791,0.22218454626372228,26.697452064323713,17.344658994696573,4.487956196774462,8.280225492189544,8.213561157904124,1.9230332821822174,18.140715665646713,2.220001220703125,-4.991745309002255,-6.994503402709967,-17.06508520527312,3.0760783998531878,-12.029794303991551,-1.9592125014283823,4.106065643328321,44.65462372359215,13.121789183373771,5.035290901281578,6,2.1650047302246094,5.715003967285156,8.575004577636719,6.225006103515625,7.5800018310546875,3,0.0733980121112019,-2.3529504162521597,78.31999969482422,1.643684914388442,76.47000122070312,1.5317909898149762,75.04000091552734,0.0733980121112019
1486,2016-07-01,77.97000122070312,78.41999816894531,77.55999755859375,77.83000183105469,2921200.0,-0.004722940189984981,-1.529384045775833,3.5005723006486074,27.53691933086678,19.657263616665727,4.193760449656068,7.947178388394008,8.561622697031027,2.5147793400604144,18.051570641915333,0.8600006103515625,-5.161773129975998,-6.659498596191412,-16.718873021836373,3.399875829453549,-11.689185809013892,-1.6298113833689314,3.2404124676666584,74.87091741866352,38.229197165652025,5.0296872128224805,7,2.5349998474121094,6.084999084472656,9.65250015258789,7.055000305175781,8.400001525878906,4,0.0802873161244515,9.57148047229791,78.33999633789062,-2.3529504162521597,78.31999969482422,1.643684914388442,76.47000122070312,0.0802873161244515
1487,2016-07-05,76.44000244140625,77.58999633789062,75.9000015258789,77.45999908447266,3396800.0,-0.019622915933604212,1.640635151486252,-7.285722070844686,25.70030826284878,21.262468832217852,4.835462720994684,8.842068795781842,10.043397475636851,4.250143480666949,18.956711770666313,2.0699996948242188,-5.471324729388854,-7.498497390747076,-17.82447900112254,2.8274842196283885,-12.661488195934808,-2.3355065855593438,3.707753715113242,19.839271505975674,-16.694431612097887,5.162990805187729,7,4.064998626708984,7.614997863769531,11.432498931884766,8.584999084472656,9.279998779296875,1,0.07077440947050961,-1.529384045775833,77.97000122070312,9.57148047229791,78.33999633789062,-2.3529504162521597,78.31999969482422,0.07077440947050961
1488,2016-07-06,76.05000305175781,76.5199966430664,75.04000091552734,75.94000244140625,3073800.0,-0.005102032668659162,1.8190722548392722,-0.10784409056569903,26.883724792382807,22.84696459991944,4.1191821210918675,8.532244946086905,10.413496678720918,4.862569863765955,19.94460726437118,1.4799957275390625,-5.636831436127721,-7.166497039794919,-17.582614000110283,3.249619920520445,-12.374555519952594,-1.9584385596372442,3.1838676273704323,23.006885572969345,-16.95696462033805,5.208058480157678,7,4.454998016357422,8.004997253417969,11.892498016357422,9.444999694824219,10.129997253417969,2,0.09335960801065335,1.640635151486252,76.44000244140625,-1.529384045775833,77.97000122070312,9.57148047229791,78.33999633789062,0.09335960801065335
1489,2016-07-07,76.47000122070312,77.73999786376953,75.93000030517578,76.23999786376953,3734700.0,0.005522658147159687,-3.2588254301639874,2.0909280066583436,27.82369155655475,22.960926155686042,2.4783581701061053,7.385942804055986,9.870071207445022,4.634092284651075,20.898985792421875,1.80999755859375,-5.734515283698869,-6.044998931884763,-16.284010215698174,4.194012351928649,-11.164504573791476,-0.9254932899780499,1.9779279478686504,40.97424585902881,0.8819766609266466,5.1195056419067075,7,2.4350013732910156,7.5149993896484375,12.387496948242188,10.354999542236328,9.55999755859375,3,0.10173922656078838,1.8190722548392722,76.05000305175781,1.640635151486252,76.44000244140625,-1.529384045775833,77.97000122070312,0.10173922656078838
1490,2016-07-08,79.1500015258789,79.22000122070312,76.81999969482422,77.05999755859375,3609100.0,0.03504642686536541,1.1524644959988504,9.086841145055892,37.43041237955517,25.18625713169341,-1.663653422715484,4.035470810506325,7.022705311564096,2.1289713066730087,22.066132257713083,2.75,-5.894673627821362,-2.8079986572265625,-12.461413890426684,6.845416575973559,-7.634706273826623,2.018708959373498,-5.529998779296875,98.32536627479325,53.8232316428423,4.826707616600063,7,-2.625,4.709999084472656,9.967496871948242,7.814998626708984,9.3699951171875,4,0.08325958573400616,-3.2588254301639874,76.47000122070312,1.8190722548392722,76.05000305175781,1.640635151486252,76.44000244140625,0.08325958573400616
1491,2016-07-11,79.83999633789062,80.7699966430664,79.70999908447266,80.25,3821200.0,0.008717559048765366,-2.1641804641417477,-0.19617362862806226,38.38041776675146,28.09652787931247,-2.67054120464978,2.8131707927668543,6.268882400861628,1.6051134755083893,23.799058321668877,1.6199951171875,-6.148650386504073,-1.6885036468505916,-10.882950119496044,7.505942825794861,-6.285726883173311,2.9087195894721276,-6.107993621826168,83.76961608005944,36.515525646310216,4.597223236322726,7,-1.93499755859375,3.9700050354003906,9.642501831054688,7.125003814697266,7.57000732421875,0,0.07615233103623309,1.1524644959988504,79.1500015258789,-3.2588254301639874,76.47000122070312,1.8190722548392722,76.05000305175781,0.07615233103623309
1492,2016-07-12,80.61000061035156,81.87000274658203,80.27999877929688,80.80000305175781,3604000.0,0.009644342532309391,-2.7411589415861846,0.4634164495720134,39.02336041940046,30.444151414394295,-2.8690637069861964,1.5899100839573634,5.461702050849922,1.0513200356042205,25.490017623871054,2.0300064086914062,-6.737507808534403,-0.5789993286132784,-9.35238819961532,8.194389542388762,-4.965693764114306,3.807695106887749,-6.596478137207029,81.55195024250968,33.22894244057521,4.386694435501022,7,-2.154998779296875,1.625,9.327497482299805,6.354999542236328,7.650001525878906,1,0.07145518040711685,-2.1641804641417477,79.83999633789062,1.1524644959988504,79.1500015258789,-3.2588254301639874,76.47000122070312,0.07145518040711685
1493,2016-07-13,80.68000030517578,81.44999694824219,80.41000366210938,81.19999694824219,3033000.0,0.000868374820669926,1.0392092330937297,2.7367892707998713,39.074227555235986,32.06116823643554,-2.546907219327707,1.046677911173532,5.32040107319979,1.2181760674237125,26.629606625120704,1.0399932861328125,-6.479646483406839,-0.17449951171875,-8.451737184998066,8.102738161560566,-4.313118348358415,3.9641193249209152,-6.195089015625001,79.96629709928997,31.84383699634963,4.13861883663966,7,-2.2249984741210938,1.5550003051757812,9.364997863769531,6.284999847412109,6.9199981689453125,2,0.06246902449756209,-2.7411589415861846,80.61000061035156,-2.1641804641417477,79.83999633789062,1.1524644959988504,79.1500015258789,0.06246902449756209
1494,2016-07-14,79.58000183105469,80.05999755859375,78.2300033569336,78.9000015258789,9805900.0,-0.013634091100152457,1.231711458570784,-1.3077013366198629,33.5448307912759,32.821988094985784,-1.3962076099381733,1.7305598430291127,6.362892942070175,2.4961114062540446,28.02626655069108,2.4499969482421875,-5.51472291981122,-0.9539981842040959,-8.883048755818209,6.975052387410017,-4.918523470011152,3.0105271016029604,-4.651985054082033,54.653474620570044,12.440028227501813,3.9645252858070585,7,-1.125,2.5550003051757812,10.684995651245117,7.384998321533203,8.799995422363281,3,0.08293538982485371,1.0392092330937297,80.68000030517578,-2.7411589415861846,80.61000061035156,-2.1641804641417477,79.83999633789062,0.08293538982485371
1495,2016-07-15,79.68000030517578,80.25,79.5,79.97000122070312,2465300.0,0.0012565779318953751,-1.3076868903834642,-0.4264717432036711,48.814590201342035,35.18617374726082,-1.437282759055222,1.1832326552013512,6.258556811083608,2.6031029642344663,28.64695202269051,0.75,-4.68723002017758,-0.5314998626708984,-8.014333008619232,6.951333283277435,-4.272916435645058,3.2099167103032613,-4.335464370026557,39.83508767517219,-5.606351573887338,3.7414165729741637,7,-1.2249984741210938,2.375,10.569997787475586,7.284999847412109,8.449996948242188,4,0.07969375564508652,1.231711458570784,79.58000183105469,1.0392092330937297,80.68000030517578,-2.7411589415861846,80.61000061035156,0.07969375564508652
1496,2016-07-18,81.7300033569336,81.83000183105469,80.4000015258789,80.55999755859375,4206800.0,0.025727949848221243,1.087587501183389,-4.034490016047986,74.83299708077651,40.64536139369723,-3.2383914411291244,-1.1867304260281912,4.182170095009482,0.7458500945466255,29.080803198148068,2.1500015258789062,-4.034994827526745,1.6830028533935604,-5.493109160487762,8.859114867274883,-1.905053153547101,5.271058860334222,-5.993939413098403,96.1538622768297,44.35750123743331,3.588056006940663,7,-3.2750015258789062,-0.07500076293945312,8.34249496459961,5.234996795654297,7.129997253417969,0,0.08307834341422149,-1.3076868903834642,79.68000030517578,1.231711458570784,79.58000183105469,1.0392092330937297,80.68000030517578,0.08307834341422149
1497,2016-07-19,81.54000091552734,82.41999816894531,81.27999877929688,81.93000030517578,2725600.0,-0.0023247575382624452,-1.5054830812569167,-0.3333311597274298,70.727737648385,45.51691837769747,-2.5131611514752734,-1.3668792205421312,4.33916841404988,1.1152439483956158,30.045092321090817,1.1399993896484375,-3.4724076491857687,1.6835002899169922,-5.0909133526727,8.457913932506685,-1.7037065313778612,5.070707111211846,-5.435900643527347,78.99765291128223,22.30629785844183,3.3872068212948476,7,-2.365001678466797,-0.29000091552734375,8.182497024536133,5.729999542236328,5.80999755859375,1,0.07198924062636647,1.087587501183389,81.7300033569336,-1.3076868903834642,79.68000030517578,1.231711458570784,79.58000183105469,0.07198924062636647
1498,2016-07-20,84.16999816894531,84.86000061035156,81.80999755859375,82.16000366210938,6433200.0,0.03225407436704053,-1.250919184923678,-5.153840134590555,72.48272242405051,50.479032918530336,-4.325030946439611,-4.353998467007102,1.7163634875375067,-1.3394837068405678,30.735648536511384,3.3199996948242188,-2.821816226991956,4.3984977722168,-2.0950582801287254,10.892053824562325,1.1517197460440372,7.645275798389562,-7.560626065189695,89.59271904599157,28.806534545751468,3.2467780261727617,7,-3.329998016357422,-3.2849960327148438,5.340000152587891,3.1000022888183594,3.44000244140625,2,0.04859218315623259,-1.5054830812569167,81.54000091552734,1.087587501183389,81.7300033569336,-1.3076868903834642,79.68000030517578,0.04859218315623259
1499,2016-07-21,83.29000091552734,84.6500015258789,83.12999725341797,84.20999908447266,6805200.0,-0.010454999079976712,-1.4516089337353104,-0.4577117827021036,67.84430080414,53.858353854595315,-2.6550911503273653,-3.8800696880390575,2.5602706937129227,-0.2717470598165619,31.909743418906412,1.5200042724609375,-1.930295709452281,3.6500003814697237,-2.411435269937442,9.71143603287689,0.6192825557661337,6.680718207173314,-5.855565961112134,70.70896425287454,7.556638362064376,3.030717825703584,7,-1.7449989318847656,-2.529998779296875,5.804996490478516,3.979999542236328,5.1999969482421875,3,0.05174687851144277,-1.250919184923678,84.16999816894531,-1.5054830812569167,81.54000091552734,1.087587501183389,81.7300033569336,0.05174687851144277
1500,2016-07-22,84.4000015258789,84.62999725341797,82.20999908447266,82.8499984741211,4128400.0,0.013326937185140997,1.4079649578294502,-1.684789279020782,72.00548731801848,57.59447269362499,-3.287811299321149,-5.505464120764145,1.4418085519456554,-1.2333895721498038,33.52148298484592,2.4199981689453125,-0.9737062231617131,4.908000946044922,-0.4652444474103561,10.2812463395002,2.221378249317283,7.594623642772561,-6.223010005870066,89.68611706504316,26.85879741231161,2.686622696727639,7,-2.854999542236328,-3.895000457763672,4.664997100830078,3.0449981689453125,4.540000915527344,4,0.04715634663014434,-1.4516089337353104,83.29000091552734,-1.250919184923678,84.16999816894531,-1.5054830812569167,81.54000091552734,0.04715634663014434
1501,2016-07-25,83.94999694824219,84.95999908447266,83.63999938964844,84.18000030517578,3737900.0,-0.005331807695509783,-2.105887210419079,-0.14838897037831877,77.75312337177542,61.89777968833331,-2.4512697390117353,-5.006565019332072,1.9533846645231563,-0.6572141218886145,32.49274110591105,1.3199996948242188,-0.0009040566359885815,4.26399650573731,-1.4654807090722386,9.99347372054686,1.3992578983325359,7.128735113142085,-5.104704519199075,72.55429205236915,4.11208796035362,2.864738607404773,7,-2.3549957275390625,-3.444995880126953,3.8300018310546875,3.4950027465820312,4.5500030517578125,0,0.049791548030107435,1.4079649578294502,84.4000015258789,-1.4516089337353104,83.29000091552734,-1.250919184923678,84.16999816894531,0.049791548030107435
1502,2016-07-26,87.9000015258789,87.94000244140625,85.16000366210938,85.16000366210938,9906500.0,0.04705187279604095,-1.0291977713240352,-11.91286031777623,84.66938479594612,66.96390827063443,-5.876406633118961,-8.373021236221064,-1.8820766725661713,-4.440351565848445,30.45323705364482,3.9900054931640625,0.6990101920353595,7.571001052856445,1.1877443375453254,13.954257768167565,4.379372695200885,10.762629410512005,-8.320944298184244,99.34745703646176,24.118740076740153,3.1916283576555635,7,-4.814998626708984,-7.119998931884766,-0.12000274658203125,-0.3950042724609375,0.1199951171875,1,0.010921491101339997,-2.105887210419079,83.94999694824219,1.4079649578294502,84.4000015258789,-1.4516089337353104,83.29000091552734,0.010921491101339997
1503,2016-07-27,87.44000244140625,89.0999984741211,87.02999877929688,88.81999969482422,6739700.0,-0.005233209061290212,1.1340260107991615,-0.5036490253023219,82.01984265547392,72.35002069998977,-4.868650032624856,-7.429977425091039,-1.3717700428882722,-3.8481568453858443,28.43157123038818,2.0699996948242188,1.370295891686979,6.562501907348633,-0.29239672248688464,13.41740053718415,3.135052592430867,9.989951222266399,-6.690412883791964,75.90716720223766,-3.503545939268406,3.4274493149177614,7,-3.140003204345703,-6.0800018310546875,0.5524978637695312,0.29999542236328125,0.5099945068359375,2,-0.001029322561438284,-1.0291977713240352,87.9000015258789,-2.105887210419079,83.94999694824219,1.4079649578294502,84.4000015258789,-0.001029322561438284
1504,2016-07-28,84.3499984741211,87.80000305175781,83.05999755859375,84.68000030517578,8976100.0,-0.03533856222563325,-2.257731634418751,0.23913223757318428,64.82324519661557,74.12876014390906,-1.1520124216957015,-4.073930873716435,1.7407649681283885,-0.6481719877398291,26.768646700390264,4.7400054931640625,1.9409203804746085,3.1709980010986385,-3.7404746039243832,10.08247060612166,-0.2847383014128724,6.626734303610149,-2.2643434898657233,31.059500424101362,-44.06013244622524,3.4557363025115078,7,0.40000152587890625,-2.9899978637695312,3.8100013732910156,3.7099990844726562,3.8000030517578125,3,0.038648514465956296,1.1340260107991615,87.44000244140625,-1.0291977713240352,87.9000015258789,-2.105887210419079,83.94999694824219,0.038648514465956296
1505,2016-07-29,84.08999633789062,85.83000183105469,83.25,84.43000030517578,4311000.0,-0.003082420165191113,-1.55446150359753,1.0303093355527813,62.419626119883496,72.74949670380984,-0.2242487459598692,-3.5427021321448535,1.9472390211117272,-0.2546335900822072,24.74686099651355,2.5800018310546875,2.5392207395473463,2.623495864868161,-4.269078047507307,9.51606977724363,-0.8227910913195728,6.069782821055895,-1.029998779296875,17.052957337291186,-54.619035177513354,3.4462869561877336,7,1.1000022888183594,-2.7299957275390625,3.870004653930664,3.970001220703125,3.7400054931640625,4,0.05232491042333742,-2.257731634418751,84.3499984741211,1.1340260107991615,87.44000244140625,-1.0291977713240352,87.9000015258789,0.05232491042333742
1506,2016-08-01,84.2300033569336,84.5,83.6500015258789,84.43000030517578,3791500.0,0.0016649664067101,4.000044879274751,0.5882194547290475,60.98300563546813,71.66674870237462,0.030913683757972876,-3.362053466442916,1.7735698829632156,-0.2788934631151392,22.615815480945002,0.8499984741210938,3.432552860183449,2.450502777099615,-4.341335075624215,9.242340629823445,-0.9454161492623001,5.84642170346153,4.8699951171875,19.370953989958,-48.942414176383124,3.395918926361912,8,1.2249946594238281,-2.8700027465820312,3.527496337890625,3.8299942016601562,2.3799972534179688,0,0.055918305790794376,-1.55446150359753,84.08999633789062,-2.257731634418751,84.3499984741211,1.1340260107991615,87.44000244140625,0.055918305790794376
1507,2016-08-02,81.8499984741211,84.61000061035156,81.66999816894531,84.51000213623047,5219700.0,-0.02825602265177385,1.055945324462608,13.300221255817503,53.11334935274069,69.51459613889575,2.7485561230488713,-0.5860090736271104,4.02837644617874,2.1963701725429843,20.277063360418012,2.94000244140625,3.855543740172209,-0.20000190734863565,-6.510300398297886,6.110296583600615,-3.355151152823254,2.9551473381259825,7.141000061035157,2.4226150441796346,-61.75574706654754,3.155149245474622,8,3.5349998474121094,-0.48999786376953125,3.210002899169922,4.795001983642578,4.040000915527344,1,0.0812462021973217,4.000044879274751,84.2300033569336,-1.55446150359753,84.08999633789062,-2.257731634418751,84.3499984741211,0.0812462021973217
1508,2016-08-03,83.1500015258789,83.22000122070312,81.72000122070312,81.76000213623047,2269100.0,0.01588274985941318,-1.0408146318171438,-0.5225554421027271,59.399669192518786,68.57630373760452,1.4400918769599969,-1.398528433524774,2.597324300540606,0.9861013666097307,17.65948939722047,1.5,3.7430172446569827,0.7450012207031307,-4.908761459470426,6.398763900876688,-2.081880119383655,3.5718825607899163,5.548156994628911,24.143591811537927,-39.536038985324794,2.826881340086781,8,2.234996795654297,-1.0800018310546875,-0.7425003051757812,0.904998779296875,-1.75,2,0.058568791675509546,1.055945324462608,81.8499984741211,4.000044879274751,84.2300033569336,-1.55446150359753,84.08999633789062,0.058568791675509546
1509,2016-08-04,84.25,84.4000015258789,82.79000091552734,83.45999908447266,2553900.0,0.013229085435178645,1.9541188081389245,0.5683462319556507,61.43069836531199,67.40132718730379,0.5482436581003611,-1.9876940736324258,1.2918934206627029,-0.028192085410097434,15.349549867236556,1.6100006103515625,3.786531802825607,1.4559997558593807,-3.506751917167037,6.418751428885798,-1.0253760806538281,3.9373755923725895,4.167032106445319,62.01922018853391,-4.48340004888054,2.481375836513209,8,1.1349983215332031,-2.1800003051757812,-1.9699993133544922,-0.19499969482421875,-1.339996337890625,3,0.043916877723942926,-1.0408146318171438,83.1500015258789,1.055945324462608,81.8499984741211,4.000044879274751,84.2300033569336,0.043916877723942926
1510,2016-08-05,85.73999786376953,86.30999755859375,84.37999725341797,84.4800033569336,2337900.0,0.01768543458480165,-1.643823876759717,1.5949279071339586,60.31906773072314,65.46420989385354,-0.8176735488525821,-3.1185624102993756,-0.4023863880863132,-1.4271020606544624,13.471310554938592,2.05999755859375,3.63067057291741,2.616497802734372,-2.2004911569263896,7.433486762395134,0.20800332290399126,5.024992282564753,2.4071528851757904,87.71552220252757,23.93236473452864,2.408494479830378,8,-0.3549995422363281,-3.6699981689453125,-3.4599971771240234,-1.68499755859375,-3.2399978637695312,4,0.0281082776085273,1.9541188081389245,84.25,-1.0408146318171438,83.1500015258789,1.055945324462608,81.8499984741211,0.0281082776085273
1511,2016-08-08,85.91999816894531,87.08999633789062,85.30999755859375,86.0,2420100.0,0.002099373800565907,-1.7384532319213117,-0.06349379352104148,61.27701468637212,62.865057659456426,-0.7697939021324913,-2.972089999189066,-0.7688015164749231,-1.5271360991564507,12.261138299781942,1.779998779296875,3.6063222004521123,2.492498016357416,-2.2182232689538637,7.203219301668696,0.13713737370177626,4.847858659013056,1.9680664768000042,78.4133106234428,15.87082756504256,2.3553606426556404,8,-0.5349998474121094,-3.8499984741210938,-3.6399974822998047,-1.8649978637695312,-2.3699951171875,0,0.022230024474089394,-1.643823876759717,85.73999786376953,1.9541188081389245,84.25,-1.0408146318171438,83.1500015258789,0.022230024474089394
1512,2016-08-09,86.37000274658203,86.97000122070312,86.0999984741211,86.25,1749600.0,0.005237483557109401,-3.1428130279195656,-1.5,56.38051321312484,60.0162432769732,-1.631189432902005,-3.128862439555377,-1.4293032818285383,-1.9149821591579155,11.439980709242802,1.0500030517578125,3.423910789798626,2.6545024871826115,-2.035192553899037,7.34419752826426,0.30965496664178715,4.999350007723436,1.2693392400912842,86.59228592212044,26.336657464920407,2.3448475205408226,8,-1.6350021362304688,-4.3000030517578125,-4.090002059936523,-2.31500244140625,-0.8300018310546875,1,0.0027787177971234645,-1.7384532319213117,85.91999816894531,-1.643823876759717,85.73999786376953,1.9541188081389245,84.25,0.0027787177971234645
1513,2016-08-10,85.72000122070312,86.58999633789062,85.2699966430664,86.55999755859375,1850700.0,-0.007525778687145324,1.9333525482350549,-6.999809269502194,57.14284432790814,59.162865402672374,-1.3978242055418235,-2.1944261339228888,-1.0780957297972975,-1.2404597751533402,10.463012908811242,1.3199996948242188,3.1927527879637694,1.7525009155273494,-2.7897352985785346,6.2947371296332335,-0.5186171915255926,4.0236190225802915,1.6805670132610686,68.13961451999523,8.825961520830148,2.271118107052942,8,-1.3400039672851562,-3.6500015258789062,-3.440000534057617,-1.6650009155273438,-1.970001220703125,2,0.0019831797308029753,-3.1428130279195656,86.37000274658203,-1.7384532319213117,85.91999816894531,-1.643823876759717,85.73999786376953,0.0019831797308029753
1514,2016-08-11,86.18000030517578,86.73999786376953,85.69000244140625,86.37999725341797,1812300.0,0.005366298155879523,1.2826032872804471,0.2380926430517711,55.44008371798902,58.387360691350764,-1.7555538729214106,-2.2499750078160616,-1.832868305682581,-1.662954928830061,8.867711892698244,1.0499954223632812,2.3834541381667833,1.882500076293951,-2.2589104656185555,6.0239106182064575,-0.18820519466230223,3.9532053472502042,0.9913451261876531,66.42079925676721,10.496764374464504,2.070705270956254,8,-1.8000030517578125,-3.6650009155273438,-3.8999996185302734,-2.125,-3.19000244140625,3,-0.05546529081422846,1.9333525482350549,85.72000122070312,-3.1428130279195656,86.37000274658203,-1.7384532319213117,85.91999816894531,-0.05546529081422846
1515,2016-08-12,86.02999877929688,86.4000015258789,85.44999694824219,85.48999786376953,1398500.0,-0.0017405607489873187,-2.064517319879407,-2.7000457770656903,56.47571044455635,57.88655011458279,-1.454365213062772,-1.6863137520175542,-1.9583811572220498,-1.480890753519418,7.2361056599773015,0.9500045776367188,1.6111772001686546,1.4149986267089787,-2.1724856909490313,5.002482944366989,-0.3787435321200263,3.2087407855379837,0.9212927615698305,41.75836613554335,-11.563782090240572,1.7937421588290061,8,-1.6500015258789062,-3.0699996948242188,-4.584997177124023,-1.9749984741210938,-3.2399978637695312,4,-0.036266362448657,1.2826032872804471,86.18000030517578,1.9333525482350549,85.72000122070312,-3.1428130279195656,86.37000274658203,-0.036266362448657
1516,2016-08-15,88.5199966430664,88.80000305175781,86.31999969482422,86.6500015258789,3135000.0,0.028943367419514088,1.0411483614123438,3.4629480495627236,52.12326784256716,57.776541057896836,-3.6563345454736265,-3.8383336243808515,-4.654539678297908,-3.8946417502264126,6.509133280281146,2.7700042724609375,1.4666046875891112,3.5654968261718807,-0.1550944780862551,7.2860881304300165,1.7052011740428128,5.425792478300949,-6.849998474121094,92.06782152004062,42.726525169215186,1.8602956521290686,8,-3.2599945068359375,-4.8549957275390625,-8.327495574951172,-4.464996337890625,-5.1399993896484375,0,-0.06800719466066474,-2.064517319879407,86.02999877929688,1.2826032872804471,86.18000030517578,1.9333525482350549,85.72000122070312,-0.06800719466066474
1517,2016-08-16,87.41000366210938,88.52999877929688,87.33000183105469,88.5,2660400.0,-0.012539460269443858,1.0869622906881087,-0.5828872641817351,49.90164344498087,56.72120486372596,-1.8715247267562773,-2.3884854846307775,-3.7095055977356424,-2.71456137895791,5.986800010023749,1.1999969482421875,1.3801593215763717,2.162003707885745,-1.3444159123464061,5.668423328117896,0.40879389776966946,3.9152135180018206,-5.597405395507806,60.62331824027146,14.03756237666461,1.7532098101160736,8,-1.6150016784667969,-3.7450027465820312,-6.55250358581543,-3.3550033569335938,-3.0200042724609375,1,-0.04415971225985427,1.0411483614123438,88.5199966430664,-2.064517319879407,86.02999877929688,1.2826032872804471,86.18000030517578,-0.04415971225985427
1518,2016-08-17,88.26000213623047,88.30000305175781,87.06999969482422,87.51000213623047,1880500.0,0.009724269974942912,1.9638569721481753,-0.6880757062463253,65.02690517742874,57.12078339840559,-2.1461301083102455,-3.0739641164440172,-4.725401595016706,-3.4827507494183862,6.3284692335093915,1.2300033569335938,1.3528139619075148,2.807501983642581,-0.9052019763811785,6.52020594366634,0.9511500036307012,4.663853963654461,-6.307655773925774,83.88059905441229,33.871394242672665,1.8563519800118826,8,-1.6700019836425781,-4.595001220703125,-7.915000915527344,-4.2050018310546875,-4.3600006103515625,2,-0.03081805070098198,1.0869622906881087,87.41000366210938,1.0411483614123438,88.5199966430664,-2.064517319879407,86.02999877929688,-0.03081805070098198
1519,2016-08-18,87.5999984741211,88.73999786376953,87.4000015258789,88.45999908447266,1955000.0,-0.007477947497561255,-1.126987587042083,-1.14666748046875,63.0872452674752,57.42835868026694,-1.0738864704665758,-2.186619576838609,-4.242707651912312,-2.7570383876472278,6.746917000083749,1.339996337890625,1.6672214622045374,1.9319984436035185,-1.7524311828431962,5.616428070050233,0.08978363038016823,3.7742132568268687,-5.510698978027335,64.17903309556995,9.587950132847823,1.8422148132233571,8,-0.5649986267089844,-3.93499755859375,-7.254997253417969,-3.5449981689453125,-5.069999694824219,3,-0.04394975503633669,1.9638569721481753,88.26000213623047,1.0869622906881087,87.41000366210938,1.0411483614123438,88.5199966430664,-0.04394975503633669
1520,2016-08-19,88.37999725341797,89.04000091552734,87.56999969482422,87.58000183105469,2533500.0,0.00890409580917173,-2.5853701653346235,-0.9302265751139973,64.76865834546976,57.81631908683334,-1.60924909671526,-2.7965388891068272,-5.187838304639939,-3.467083714676477,6.911575748335147,1.470001220703125,1.7914804063097023,2.5129974365234347,-1.3103778530348364,6.336372726081706,0.6013097917442991,4.42468508130257,-6.156483686210933,75.73517037103524,15.999573498113435,1.9116876447791358,8,-1.2249984741210938,-4.079998016357422,-8.08499526977539,-4.3249969482421875,-5.9499969482421875,4,-0.06098664355231109,-1.126987587042083,87.5999984741211,1.9638569721481753,88.26000213623047,1.0869622906881087,87.41000366210938,-0.06098664355231109
1521,2016-08-22,88.12999725341797,88.61000061035156,87.79000091552734,88.12999725341797,1797200.0,-0.002828694362630002,-1.4117897854770667,0.0,76.34228080528527,60.034293263740054,-1.131815765950961,-2.337154432516087,-5.0493173085021965,-3.1370161529450797,7.215474898404908,0.8199996948242188,1.7906525649138985,2.053997421264654,-1.7851110455417825,5.893105888071091,0.13444318786143583,3.9735516546678724,-5.6338241922781265,53.806949328458785,-12.633970070977199,1.9195542334032218,8,-0.9749984741210938,-3.3799972534179688,-7.874996185302734,-4.0749969482421875,-5.8899993896484375,0,-0.06059226715434307,-2.5853701653346235,88.37999725341797,-1.126987587042083,87.5999984741211,1.9638569721481753,88.26000213623047,-0.06059226715434307
1522,2016-08-23,88.86000061035156,89.16999816894531,87.7300033569336,88.87999725341797,2017600.0,0.008283256322299204,3.7999949137240443,-100.0,75.15418437056142,62.035553268479305,-1.6443942053595606,-3.1532165164308594,-5.851410402697638,-3.7975420118873444,7.453817872711825,1.4399948120117188,1.7455474666009252,2.7360008239746065,-1.2213156215271397,6.693317269476353,0.7573426012237263,4.714659046725487,-6.102074435036215,85.23820076947949,12.891474101974168,1.978658222750874,8,-1.5500030517578125,-3.6350021362304688,-8.804998397827148,-4.805000305175781,7.260002136230483,1,-0.0616700801180865,-1.4117897854770667,88.12999725341797,-2.5853701653346235,88.37999725341797,-1.126987587042083,87.5999984741211,-0.0616700801180865
1523,2016-08-24,87.3499984741211,89.86000061035156,86.87999725341797,88.62999725341797,2977800.0,-0.01699304665607404,-1.684686232730772,64.01068294544068,63.18026322703867,62.89557321392927,0.13537446236043138,-1.7394874034190764,-4.431563596416055,-2.2184733321543177,7.176518714883444,2.9800033569335938,1.6351487074244915,1.2304988861083928,-2.7207163472179445,5.18171411943473,-0.7451087305547759,3.2061065027715614,-4.207347979187944,15.77183527694927,-55.490236709673304,1.9756076166631713,8,0.30500030517578125,-1.5849990844726562,-7.13749885559082,-3.2949981689453125,14.66000366210939,2,-0.0338866529614148,3.7999949137240443,88.86000061035156,-1.4117897854770667,88.12999725341797,-2.5853701653346235,88.37999725341797,-0.0338866529614148
1524,2016-08-25,87.61000061035156,88.48999786376953,87.41000366210938,87.41999816894531,2453700.0,0.002976555704319761,-9.286077604999273,-0.14843954891161815,58.87939985031036,63.1626498145686,0.11124877913258047,-1.8369154730055612,-4.7360701341306,-2.400010679756079,7.488264224588521,1.1399993896484375,1.6377316961073944,1.327500915527338,-2.5851388463470073,5.240140677401683,-0.6288189654098346,3.2838207964645107,-3.929962106184945,24.49672934881399,-42.83823810015542,1.95631988093717,8,0.4799995422363281,-1.845001220703125,-6.747499465942383,-3.5550003051757812,15.15000152587892,3,-0.04234675332297966,-1.684686232730772,87.3499984741211,3.7999949137240443,88.86000061035156,-1.4117897854770667,88.12999725341797,-0.04234675332297966
1525,2016-08-26,88.48999786376953,89.29000091552734,87.3499984741211,87.58000183105469,2399100.0,0.010044484046196844,-1.8321146745819157,4.7893912624478,61.44255977999088,64.19812669650457,-0.42812241557682285,-2.4984720898892334,-5.655777017690767,-3.225966898531965,7.940695070398915,1.94000244140625,1.7080606526551492,1.9874980926513643,-1.900798478742658,5.875794664045387,0.0433498069543532,3.9316463783483755,-4.3155623911081165,54.02680525864386,-11.41496757335537,1.944148285697014,8,-0.11999893188476562,-2.7249984741210938,-7.337495803833008,-4.43499755859375,14.740005493164062,4,-0.06735223447115557,-9.286077604999273,87.61000061035156,-1.684686232730772,87.3499984741211,3.7999949137240443,88.86000061035156,-0.06735223447115557
1526,2016-08-29,88.94000244140625,89.55000305175781,88.68000030517578,88.69000244140625,1590000.0,0.005085372228503138,-5.444362814354338,0.2747264724376441,61.44255977999088,65.4804507337279,-0.9077426007745686,-2.7168155973769927,-6.105296747416375,-3.59066295756233,8.457271054129178,1.0600051879882812,1.8123950941737803,2.202002716064456,-1.6772949231639842,6.081300355292896,0.2623538964502359,4.141651535678676,-4.310721757729624,69.12761300067845,6.09846165595863,1.9396488196142199,8,-0.5700035095214844,-3.1750030517578125,-7.915000915527344,-4.885002136230469,13.55999755859375,0,-0.07319543464729794,-1.8321146745819157,88.48999786376953,-9.286077604999273,87.61000061035156,-1.684686232730772,87.3499984741211,-0.07319543464729794
1527,2016-08-30,88.5,89.61000061035156,88.05000305175781,89.19999694824219,1894200.0,-0.004947182699889474,1.052622596998444,-2.79998779296875,62.613419698230565,65.21228568048366,-0.331751457964657,-1.8478053186875343,-5.680550901389239,-3.090675833241619,8.246211024152892,1.55999755859375,1.9171408688323766,1.4295001983642521,-1.7653468384628894,4.624347235191394,-0.16792332004931154,3.026923716777816,-3.4522617221893768,54.36244703593236,-7.688956209354572,1.5974235184135688,8,-0.13000106811523438,-2.7350006103515625,-7.44999885559082,-4.444999694824219,14.989997863769517,1,-0.07073448741503352,-5.444362814354338,88.94000244140625,-1.8321146745819157,88.48999786376953,-9.286077604999273,87.61000061035156,-0.07073448741503352
1528,2016-08-31,88.0199966430664,88.4000015258789,87.51000213623047,88.12999725341797,2155700.0,-0.005423766745012326,1.7384210896969412,0.15714441416893732,58.33331029773965,64.68407068384637,0.12362762280778838,-1.0374372011843036,-5.238460235433408,-2.5567022165528073,7.912886147519384,0.9899978637695312,1.9220722272031594,0.7059970855712834,-1.9229459057842035,3.3349400769267703,-0.6084744101064672,2.020468581249034,-2.5872773786525016,29.64590865665394,-30.536989258846216,1.3144714956777468,8,0.3500022888183594,-2.2549972534179688,-6.087493896484375,-3.964996337890625,14.97000122070311,2,0.09202461272933604,1.052622596998444,88.5,-5.444362814354338,88.94000244140625,-1.8321146745819157,88.48999786376953,0.09202461272933604
1529,2016-09-01,87.94999694824219,88.98999786376953,87.38999938964844,88.37999725341797,3157100.0,-0.0007952703646204595,-1.0645202573328543,3.9090719933416564,58.759110368591415,64.0163431308599,0.27769865495019985,-0.7125639111371243,-5.209580060196913,-2.4279609022995317,8.12240296899042,1.5999984741210938,2.052100643652338,0.4509975433349638,-1.757158222904664,2.6591533095745916,-0.6530803397848501,1.5550754264547777,-2.163095176153277,26.54857995496636,-34.47922450869258,1.1040778831198146,9,0.4200019836425781,-2.18499755859375,-5.119997024536133,-3.8949966430664062,14.8800048828125,3,0.15986362337525128,1.7384210896969412,88.0199966430664,1.052622596998444,88.5,-5.444362814354338,88.94000244140625,0.15986362337525128
1530,2016-09-02,88.1500015258789,88.25,87.45999908447266,88.25,2126100.0,0.002274071456243698,14.800259403372245,0.23255442593282588,47.8662367695768,60.852338238003405,0.04653152829261842,-0.7618184522185203,-5.495650567261379,-2.605146967853429,8.742964106255975,0.7900009155273438,1.8805595714259766,0.5305019378662053,-1.5316932606697407,2.592697136402151,-0.5005956614017748,1.5615995371341853,-2.037251846728978,34.23431163653859,-21.922521484274988,1.0310975992679747,9,0.21999740600585938,-2.3850021362304688,-5.095001220703125,-4.095001220703125,13.779998779296875,4,0.16574021959673368,-1.0645202573328543,87.94999694824219,1.7384210896969412,88.0199966430664,1.052622596998444,88.5,0.16574021959673368
1531,2016-09-06,87.83000183105469,87.9800033569336,86.5199966430664,87.88999938964844,3001200.0,-0.0036301723117982965,11.166444147752559,0.5999847409781033,52.664956189185276,58.353535106739386,0.35704925943544197,-0.30713630331604236,-5.032195244972868,-2.27098334811987,8.931367545973952,1.6300048828125,1.7711001171232539,0.11500205993652912,-1.7864479876549666,2.016452107528025,-0.8357229638592116,1.0657270837322699,-1.4174720774086325,42.3949354712071,-12.65176627927098,0.9507250237957461,9,0.3599967956542969,-2.06500244140625,-4.555002212524414,-3.7750015258789062,14.90999603271483,1,0.1753387362498473,14.800259403372245,88.1500015258789,-1.0645202573328543,87.94999694824219,1.7384210896969412,88.0199966430664,0.1753387362498473
1532,2016-09-07,86.61000061035156,87.77999877929688,86.58999633789062,87.62999725341797,2929600.0,-0.013890483835464984,-1.2452766361732297,17.00063580874873,40.00001849545058,55.77795235878516,1.368205181580322,0.9821206862991119,-3.517800469530556,-1.0260451102984973,9.12995254168286,1.2400054931640625,1.5261208110244695,-1.1169990539550838,-2.98545237137877,0.7514542634686023,-2.051225712666934,-0.18277239524323363,3.25,3.6438835143383126,-45.7827927050324,0.934226658711846,9,1.4549980163574219,-0.845001220703125,-3.2025012969970703,-2.5550003051757812,15.229995727539062,2,0.18346610411811115,11.166444147752559,87.83000183105469,14.800259403372245,88.1500015258789,-1.0645202573328543,87.94999694824219,0.18346610411811115
1533,2016-09-08,85.88999938964844,86.83999633789062,85.36000061035156,86.51000213623047,3393900.0,-0.008313141850007866,1.3125093132901395,0.6078478304772875,39.71122215989372,53.64815483762775,2.0778323893364217,1.8082190820840225,-2.5518026508257776,-0.2810486917472872,9.665445795245816,1.4799957275390625,1.1326010247806835,-1.8455001831054716,-3.6766856969881445,-0.01431466922279867,-2.761092940046808,-0.9299074261641351,3.9046011352539125,14.600528383260716,-31.598527252705672,0.9155927569413332,9,1.595001220703125,-0.09999847412109375,-2.5174999237060547,-1.8349990844726562,15.510002136230469,3,0.20491324483863305,-1.2452766361732297,86.61000061035156,11.166444147752559,87.83000183105469,14.800259403372245,88.1500015258789,0.20491324483863305
1534,2016-09-09,81.4000015258789,84.93000030517578,81.22000122070312,84.80000305175781,5737500.0,-0.052276142690375504,1.0273241016169747,5.483849135544207,20.965123187228343,49.15066188287635,6.251742214030585,6.2417689804319,2.077449455594774,4.227888237824715,10.804604240748231,4.6699981689453125,0.5784861534780106,-6.096498107910151,-9.421188198690231,-2.77180801713007,-7.758843153300191,-4.43415306252011,8.217215002441407,2.5604599776870014,-38.25414567199912,1.6623450453900384,9,4.0149993896484375,4.1399993896484375,2.3274974822998047,2.654998779296875,19.47999572753905,4,0.2652333652724399,1.3125093132901395,85.88999938964844,-1.2452766361732297,86.61000061035156,11.166444147752559,87.83000183105469,0.2652333652724399
1535,2016-09-12,82.91000366210938,83.19999694824219,80.12999725341797,80.98999786376953,4312400.0,0.01855039444625084,1.4560072509986908,-0.5647073343131865,30.346441737775606,45.69553765596354,4.321422541962917,4.728471116101389,0.7264743893856576,2.7119476301447776,12.229784206516708,3.0699996948242188,0.3025708879830802,-4.4304962158203125,-8.294037869309491,-0.5669545623311336,-6.362267042564909,-2.498725389075716,6.203379947753902,35.41406684316309,-3.6018930029259337,1.931770826744592,9,1.9599952697753906,2.0849952697753906,0.8174953460693359,1.1449966430664062,18.73999786376953,0,0.24026049076209288,1.0273241016169747,81.4000015258789,1.3125093132901395,85.88999938964844,-1.2452766361732297,86.61000061035156,0.24026049076209288
1536,2016-09-13,82.5,83.30999755859375,81.55999755859375,83.1500015258789,3462900.0,-0.004945165167044241,2.6082712621618858,-0.3385414390107248,25.463002208753068,41.56771349046604,4.159231250089164,4.916414524684512,1.3059475102241862,3.127459844219743,12.814712927042404,1.75,0.05100798882541824,-4.539500045776364,-8.919604358024088,-0.15939573352864045,-6.729552201900219,-2.3494478896525095,5.8947127013476575,30.98042188050077,-2.098320952182796,2.1900521561238606,9,2.05999755859375,2.4949989318847656,1.227499008178711,1.5550003051757812,18.529998779296875,1,0.23551515521425181,1.4560072509986908,82.91000366210938,1.0273241016169747,81.4000015258789,1.3125093132901395,85.88999938964844,0.23551515521425181
1537,2016-09-14,83.55000305175781,83.55000305175781,81.91000366210938,81.91000366210938,2848600.0,0.012727309718276514,1.0,-2.523070061152388,34.80004614249363,38.95290636210538,2.6074289701897158,3.75491933455703,0.49043311744580365,2.085135197676948,13.37777599398438,1.6399993896484375,-0.3131443065998383,-3.296496963500971,-7.940102109919607,1.3471081829176654,-5.618299536710282,-0.9746943902916598,4.183532413755472,50.96879679542645,15.052260777481685,2.3218025732093164,9,1.0099945068359375,1.4449958801269531,0.17749595642089844,0.5049972534179688,20.939994812011705,2,0.2296827541720594,2.6082712621618858,82.5,1.4560072509986908,82.91000366210938,1.0273241016169747,81.4000015258789,0.2296827541720594
1538,2016-09-15,85.54000091552734,85.8499984741211,83.27999877929688,83.4800033569336,2851200.0,0.02381804657190445,-1.0894249437101087,1.2560965397891681,42.72664445942084,37.171521261086426,0.2555191480824135,1.6344992117757329,-1.224544720568332,0.13123098719256632,13.624732398117956,2.5699996948242188,-0.6970438715131735,-1.170499038696292,-5.79909682363116,3.4580987462385764,-3.484797931163726,1.1437998537711422,1.585251493018319,94.58046341892836,54.85572432449303,2.314298892467433,9,-1.3500022888183594,-0.5450019836425781,-2.137500762939453,-1.4850006103515625,16.169998168945312,3,0.1905540711702809,1.0,83.55000305175781,2.6082712621618858,82.5,1.4560072509986908,82.91000366210938,0.1905540711702809
1539,2016-09-16,83.75,86.2300033569336,83.44999694824219,85.87000274658203,3917900.0,-0.02092589310695714,-1.044115708367343,-1.029128766555065,34.34613312719553,35.66928752304406,1.5501077801768446,3.28995687769779,0.8118067030163445,1.893793172226026,13.648723718159172,2.7800064086914062,-1.1412366055437673,-2.768000030517584,-7.558249685793044,2.022249624757876,-5.163124858155314,-0.3728752028798539,2.8156319961354512,59.34424794256697,20.54342967616065,2.3951248276377273,9,0.30500030517578125,1.2449989318847656,-0.5250015258789062,0.30500030517578125,18.089996337890625,4,0.21074628687616603,-1.0894249437101087,85.54000091552734,1.0,83.55000305175781,2.6082712621618858,82.5,0.21074628687616603
1540,2016-09-19,82.98999786376953,84.54000091552734,82.3499984741211,84.3499984741211,3383500.0,-0.00907465237290117,1.5172362386326765,0.6415088907522501,30.74434647776738,33.23366422177541,1.6776078542010708,3.8213732163792997,1.728009631511128,2.585732554579778,13.718675439722256,2.19000244140625,-1.5489826238279818,-3.258502197265628,-8.211396020579272,1.6943916260480165,-5.73494910892245,-0.7820552856088057,3.2400054931640625,30.620953526099193,-4.164294195039936,2.4764469116568204,9,0.9650001525878906,2.0050010681152344,0.4575004577636719,1.06500244140625,17.650001525878906,0,0.21556813893422877,-1.044115708367343,83.75,-1.0894249437101087,85.54000091552734,1.0,83.55000305175781,0.21556813893422877
1541,2016-09-20,82.79000091552734,83.9000015258789,82.4800033569336,83.7699966430664,2345400.0,-0.002409892196532981,1.2903094813265243,0.7205847703889867,31.2294750168915,32.2591593908244,1.2152984926514705,3.795390391764357,2.0628599136605033,2.764831931632699,13.79240743924004,1.4199981689453125,-2.0020888634331016,-3.1914993286132756,-8.290898744828127,1.9079000876015755,-5.741199036720701,-0.64179962050585,3.44000244140625,20.370308231092967,-11.445386030820483,2.5496997081074237,9,0.6949958801269531,2.204998016357422,0.8799972534179688,1.1949996948242188,15.870002746582031,1,0.22780529534713834,1.5172362386326765,82.98999786376953,-1.044115708367343,83.75,-1.0894249437101087,85.54000091552734,0.22780529534713834
1542,2016-09-21,83.37999725341797,83.66999816894531,82.63999938964844,83.16999816894531,1896200.0,0.007126420236335251,1.6075888243985823,-0.21428571428571427,34.856406098731895,31.71973538402864,0.1329209239817004,2.9236952401659835,1.592529765305727,2.1665773472974763,13.64265558428657,1.029998779296875,-2.356329289043643,-2.327502822875971,-7.364187928270766,2.7091822825188245,-4.8458453755733615,0.19083972982141972,2.3620056152343807,26.546326883750197,-5.314820738379822,2.518342552697396,9,-0.1999969482421875,1.6150016784667969,1.0825042724609375,0.48000335693359375,15.700004577636719,2,0.21168148365650596,1.2903094813265243,82.79000091552734,1.5172362386326765,82.98999786376953,-1.044115708367343,83.75,0.21168148365650596
1543,2016-09-22,84.38999938964844,84.52999877929688,83.70999908447266,84.30000305175781,1845300.0,0.012113242618139619,3.432489277466183,0.4285558583106267,39.052904611041875,33.729488875563476,-1.2429408477519246,1.7713872343835106,0.7141407446373762,1.1371810997601273,13.772008343455095,1.1500015258789062,-2.752061988922705,-1.1695007324218807,-6.1768398174732795,3.837838352629518,-3.67317027494758,1.3341688101038187,0.9030430297851666,52.577277017461064,19.216123173777,2.5036695425256967,9,-1.2099990844726562,0.6049995422363281,0.34000205993652344,-0.5799980163574219,15.389999389648438,3,0.23817986277396064,1.6075888243985823,83.37999725341797,1.2903094813265243,82.79000091552734,1.5172362386326765,82.98999786376953,0.23817986277396064
1544,2016-09-23,83.9000015258789,85.0,83.52999877929688,84.02999877929688,2730500.0,-0.005806349891141704,-2.3793024826146816,-1.4444727026110546,37.16012321354648,34.486564595093576,-0.4034516952279148,2.0756077116419362,1.3682331473324325,1.618629987124507,13.815335473256429,1.470001220703125,-2.9746441293871158,-1.4739986419677678,-6.436172212050408,3.488174928114873,-3.955085427009095,1.0070881430735596,-3.7700042724609375,58.4906475192966,24.19730628468541,2.481086785041322,9,-0.005001068115234375,1.0949974060058594,1.227499008178711,-1.6650009155273438,16.099998474121094,4,0.21227648670662136,3.432489277466183,84.38999938964844,1.6075888243985823,83.37999725341797,1.2903094813265243,82.79000091552734,0.21227648670662136
1545,2016-09-26,82.52999877929688,83.73999786376953,82.4000015258789,83.05000305175781,2711500.0,-0.01632899549065503,-2.43589342306037,4.000117377780386,34.943178369980416,35.53991750189661,1.0135659554267136,3.1370464085823073,2.886570412229574,2.998376287023376,13.6955326637132,1.5,-3.201009190951197,-2.546001434326172,-7.435579262748789,2.343576394096445,-4.990790348537473,-0.10121252011487059,-2.302601470947266,4.999897296551805,-27.100898115915886,2.4447889142113075,9,1.5400047302246094,2.4650001525878906,2.8200016021728516,-0.2949981689453125,17.020004272460923,0,0.23397549793055106,-2.3793024826146816,83.9000015258789,3.432489277466183,84.38999938964844,1.6075888243985823,83.37999725341797,0.23397549793055106
1546,2016-09-27,82.43000030517578,83.19999694824219,81.73999786376953,82.2300033569336,3477000.0,-0.0012116621301365704,-1.4745580799917242,-0.3846063558202999,37.31796282244949,35.819686021891705,1.2321661972389109,2.8715512056555497,3.0707119134593484,3.0849624247412493,13.559428669951867,1.4599990844726562,-2.7673021390363886,-2.320499801635748,-6.988750004069075,2.3477504007975796,-4.654624902852419,0.013625299580922956,-2.107150942993158,21.165705191963397,-13.934284802063083,2.3341251012166655,9,1.5550003051757812,2.5649986267089844,3.2974987030029297,-0.2949981689453125,16.599998474121094,1,0.22091470359159082,-2.43589342306037,82.52999877929688,-2.3793024826146816,83.9000015258789,3.432489277466183,84.38999938964844,0.22091470359159082
1547,2016-09-28,82.23999786376953,83.4000015258789,81.80999755859375,82.54000091552734,2563000.0,-0.002305015658168319,-1.7413774959880035,-1.5000381475547417,38.55799223093477,35.356502440948816,1.359800005512895,2.707329947031184,3.3505096676619246,3.2583954084266082,13.752199148759233,1.5900039672851562,-2.541037420492245,-2.1975021362304688,-6.641283136577954,2.2462788641170164,-4.419392636404211,0.024388363943273816,-1.823605488830566,15.337413262500146,-21.43213312498853,2.221890500173744,9,1.7450027465820312,2.7550010681152344,3.7125015258789062,-0.18499755859375,16.499999999999986,2,0.1996596087653062,-1.4745580799917242,82.43000030517578,-2.43589342306037,82.52999877929688,-2.3793024826146816,83.9000015258789,0.1996596087653062
1548,2016-09-29,96.12000274658205,98.08999633789062,81.5,82.11000061035156,24577600.0,0.16877438282287804,-1.1785939174252227,-46.69953206856218,79.04497727742141,40.3230406798628,-12.138051050247284,-11.104038442551044,-10.361347292049302,-10.552526114526259,15.091564344073763,16.589996337890625,-1.841388490723503,11.27750244140627,4.562785944150761,17.99221893866178,7.9201441927785226,14.634860690034017,-15.611938219141862,88.12541274159763,45.085942096833264,3.3573582486277527,9,-6.325004577636733,-7.010005950927749,-9.852504730224624,-14.465000152587905,2.5799942016601562,3,0.03079482937881939,-1.7413774959880035,82.23999786376953,-1.4745580799917242,82.43000030517578,-2.43589342306037,82.52999877929688,0.03079482937881939
1549,2016-09-30,102.01000213623048,104.63999938964844,99.6999969482422,99.6999969482422,23753400.0,0.06127756160366826,-3.2770487850794354,0.1648825721456891,82.13323147119173,46.032916790243284,-16.94770979533888,-16.74522590317804,-15.982920323140931,-16.35493688098201,16.527698979997318,8.519996643066392,-1.1664350802680161,16.46450157165529,6.314597447438899,26.61440569587168,11.389549509547095,21.539453633763486,-20.79866033637228,88.63441087818494,42.78674306104675,5.074952062108195,9,-8.940002441406264,-9.62500381469728,-15.300003051757827,-20.270000457763686,-3.290000915527358,4,-0.021860634351869912,-1.1785939174252227,96.12000274658205,-1.7413774959880035,82.23999786376953,-1.4745580799917242,82.43000030517578,-0.021860634351869912
1550,2016-10-03,102.76000213623048,105.0,101.9800033569336,102.9800033569336,6897100.0,0.007352220216586325,-2.3932569821866374,-0.09523840978673459,83.69926586760236,51.86289355143338,-16.31400967760176,-17.22784094909521,-16.486028641124236,-17.004433542388014,18.05605832789412,3.0199966430664062,-0.6618476063258072,16.484001541137715,3.766581549293207,29.201421532982224,10.125291545215461,22.84271153705997,-21.260002136230483,90.46809419672546,40.97428188966595,6.358709995922255,10,-9.510002136230483,-10.195003509521499,-15.832502365112319,-21.020000457763686,-3.75,0,-0.026858720113410506,-3.2770487850794354,102.01000213623048,-1.1785939174252227,96.12000274658205,-1.7413774959880035,82.23999786376953,-0.026858720113410506
1551,2016-10-04,103.2300033569336,104.9499969482422,102.5,102.76000213623048,5738100.0,0.0045737758946329254,-3.9494613214963064,-2.1363573311139588,83.37855845350016,57.2542438130743,-15.175556370052576,-17.375824951531797,-16.684079140845284,-17.332814991046916,20.246780365966448,2.4499969482422017,0.23038976972222258,16.184002685546872,1.3772051648498547,30.99080020624389,8.780603925198363,23.58740144589538,-19.8500033569336,92.46809939120678,41.377931985197044,7.403398760348511,10,-9.980003356933594,-10.66500473022461,-16.162504196166992,-21.490001678466797,-5.950004577636719,1,-0.03564855357460006,-2.3932569821866374,102.76000213623048,-3.2770487850794354,102.01000213623048,-1.1785939174252227,96.12000274658205,-0.03564855357460006
1552,2016-10-05,102.5,104.30999755859376,102.36000061035156,103.19000244140624,4683700.0,-0.007071620005760337,-3.0206072046563137,-1.468086487890411,80.04959915952324,61.809432096238886,-12.79353660248492,-16.226274721302502,-15.81234066688377,-16.461124952437657,22.535104986525013,1.9499969482422017,1.3396062698822533,14.659499359130862,-1.6752059999973028,30.994204718259027,6.492146679566787,22.826852038694938,-17.3904,89.36170212765957,41.96455692135672,8.167352679564083,10,-9.25,-9.935001373291016,-15.432500839233398,-20.759998321533203,-5.910003662109375,2,-0.033853670445884165,-3.9494613214963064,103.2300033569336,-2.3932569821866374,102.76000213623048,-3.2770487850794354,102.01000213623048,-0.033853670445884165
1553,2016-10-06,103.48999786376952,105.29000091552734,100.81999969482422,102.5,10835100.0,0.009658515744092933,-1.05517369594309,-1.4347744360902346,85.99561212522555,67.2355975308699,-12.057222812574281,-16.685598076587567,-16.63134786668566,-17.33257852100995,24.70001704078397,4.470001220703125,2.5925703064065146,14.769497299194327,-2.95958470832484,32.498579306713495,5.904956295434744,23.63403830295391,-16.78916586376951,67.799610478058,21.008461348159017,8.864541003759584,10,-10.094997406005845,-10.77999877929686,-16.422498703002915,-21.74999618530272,-5.759994506835923,3,-0.04589815535847941,-3.0206072046563137,102.5,-3.9494613214963064,103.2300033569336,-2.3932569821866374,102.76000213623048,-0.04589815535847941
1554,2016-10-07,102.98999786376952,103.91999816894531,102.08999633789062,103.81999969482422,4721400.0,-0.004831384774576786,2.553405825012592,-0.838387497013767,86.8188462873843,72.99956063280366,-9.571029366660127,-15.267995100669793,-15.863026485230478,-16.712225424112475,25.172211188703898,1.8300018310546875,3.8519295999106618,13.189997482299788,-5.276154237405123,31.6561492020047,3.956921622447325,22.42307334215225,-14.430248972216773,48.545807077071906,-0.27875192418526495,9.233075859852459,10,-9.594997406005845,-10.27999877929686,-15.922498703002915,-21.24999618530272,-6.25,4,-0.041654539319458284,-1.05517369594309,103.48999786376952,-3.0206072046563137,102.5,-3.9494613214963064,103.2300033569336,-0.041654539319458284
1555,2016-10-10,102.83000183105469,103.70999908447266,102.0500030517578,102.36000061035156,3123500.0,-0.0015535103993929988,-2.045874513536918,-0.5662652817354439,86.9469006009836,78.5138870526408,-6.960639922581635,-14.27079614351129,-15.422654104956933,-16.46798989481084,25.299652215012703,1.659996032714858,5.094413471755189,12.034001541137698,-7.0072980246004875,31.075301106875884,2.5133517582686125,21.554651324006784,-12.59722773710449,44.96647846360763,-7.149296379539315,9.520649782869091,10,-9.435001373291016,-10.120002746582031,-15.762502670288086,-21.09000015258789,-5.029998779296889,0,-0.03996888590067438,2.553405825012592,102.98999786376952,-1.05517369594309,103.48999786376952,-3.0206072046563137,102.5,-0.03996888590067438
1556,2016-10-11,101.93000030517578,102.7699966430664,100.69000244140624,102.7699966430664,4392800.0,-0.008752324320265736,3.952388737511387,-1.7872216089864295,83.81333883680558,83.54225889773754,-3.356662690091383,-12.480388161970538,-14.251467110199826,-15.478546856435614,25.291652440541622,2.1399993896484517,6.532030373827837,10.162499999999994,-9.078239472655582,29.40323947265557,0.5421302636722061,19.782869736327783,-10.191503529067873,26.956484241148882,-27.22074125411056,9.620369736327785,10,-8.53499984741211,-9.220001220703125,-14.86250114440918,-20.189998626708984,-4.099998474121094,1,-0.028647092712674405,-2.045874513536918,102.83000183105469,2.553405825012592,102.98999786376952,-1.05517369594309,103.48999786376952,-0.028647092712674405
1557,2016-10-12,102.73999786376952,103.1999969482422,100.75,101.5199966430664,2853400.0,0.007946606064638706,1.2897174271107232,-1.4523887375113365,83.69444768990202,84.0588667213465,-1.064915415082183,-12.415557916001305,-14.698549290980964,-16.224780375222224,25.46583246878521,2.4499969482422017,8.319733743725536,10.012997817993153,-9.415328815415833,29.44132445140214,0.29883450128866684,19.72716113469764,-9.646350673719667,44.56513266028769,-9.40904969569685,9.714163316704491,10,-0.24499893188475141,-10.02999877929686,-15.762498855590806,-20.99999618530272,-4.680000305175753,2,-0.053143850476933596,3.952388737511387,101.93000030517578,-2.045874513536918,102.83000183105469,2.553405825012592,102.98999786376952,-0.053143850476933596
1558,2016-10-13,101.83999633789062,102.0,100.3000030517578,101.87000274658205,3388200.0,-0.008759991674053502,10.72407987161621,-0.024595392350613532,82.45294908870997,84.09439090107074,0.8177945722179913,-10.784727803708734,-13.480517350545867,-15.274702199276419,26.910616173811253,2.4399948120117188,10.210605432338014,8.297996520996094,-11.228199984222584,27.824193026214772,-1.4651017316132453,18.061094773605433,-7.526713775293018,42.54130837970011,-10.412891193101956,9.76309825260934,10,0.9550056457519531,-9.129997253417969,-14.924997329711914,-20.099994659423828,-2.9599990844726705,3,-0.05155145511377712,1.2897174271107232,102.73999786376952,3.952388737511387,101.93000030517578,-2.045874513536918,102.83000183105469,-0.05155145511377712
1559,2016-10-14,101.4000015258789,103.08999633789062,101.12999725341795,102.36000061035156,2078300.0,-0.004320451962231853,-1.613318820603299,31.993135011426496,85.32385509805536,84.27490081556552,1.298737261330274,-9.438560943435192,-12.756509467944923,-14.828514871030706,28.711239464321125,1.9599990844726705,12.274672250939219,6.975501632690424,-12.280843678664269,26.231846944045117,-2.6526710229869224,16.60367428836777,-5.989047127988329,32.2580572988335,-25.656526774572697,9.628172655677348,10,1.3950004577636719,-8.69000244140625,-14.762500762939453,-19.65999984741211,-2.8100051879882812,4,-0.03619327528322247,10.72407987161621,101.83999633789062,1.2897174271107232,102.73999786376952,3.952388737511387,101.93000030517578,-0.03619327528322247
1560,2016-10-17,100.87999725341795,101.94000244140624,100.5999984741211,100.87000274658205,1857700.0,-0.005128247185758106,-3.872714662227719,-0.010410954549398586,84.00293702108898,84.34427621196429,1.7031192015217869,-7.9153888677276,-12.000713319276471,-14.311186781226994,30.063270070088727,1.340003967285142,12.27490364026454,5.560997390747062,-13.112121316225014,24.234116097719138,-3.7755619627389763,14.8975567442331,-4.481138203763706,19.99984215012556,-40.80498490910281,9.33655935348604,10,1.9150047302246236,-8.169998168945298,-15.40249633789061,-18.4299964904785,-2.0400009155273295,0,-0.04103885311622735,-1.613318820603299,101.4000015258789,10.72407987161621,101.83999633789062,1.2897174271107232,102.73999786376952,-0.04103885311622735
1561,2016-10-18,101.6500015258789,102.2300033569336,101.25,101.6500015258789,1280500.0,0.007632873646166383,-1.4499990463293215,0.0,85.02345535772797,84.89692690065371,0.7659722912354567,-7.589100271828045,-12.526919516546883,-15.06951731395641,31.511083967478605,1.3500061035156392,11.587789708192815,5.3880016326904325,-12.509815093633165,23.28581835901403,-3.560906730471359,14.336909995852224,-4.362028289637351,46.55176949709033,-19.178019333685597,8.948908363161797,10,1.1450004577636719,-8.255001068115234,-16.71750259399414,-19.200000762939453,-2.3199996948242188,1,-0.03787504590583746,-3.872714662227719,100.87999725341795,-1.613318820603299,101.4000015258789,10.72407987161621,101.83999633789062,-0.03787504590583746
1562,2016-10-19,101.02999877929688,101.6500015258789,100.87999725341795,101.1999969482422,1939100.0,-0.006099387479341911,-2.2766054152326394,-100.0,66.98960026737191,82.78514780533663,1.2913231688414442,-5.880501941840237,-11.679803804748786,-14.453941661365604,32.97255966738917,0.7700042724609517,10.724872853774926,3.8854988098144503,-13.052704354858633,20.823701974487534,-4.583602772522099,12.354600392151,-2.941822775126738,26.164784380213124,-35.214743127190104,8.469101582336544,10,1.0800018310546875,-7.634998321533203,-16.252500534057617,-18.579998016357422,-1.519996643066392,2,-0.03167373044547572,-1.4499990463293215,101.6500015258789,-3.872714662227719,100.87999725341795,-1.613318820603299,101.4000015258789,-0.03167373044547572
1563,2016-10-20,104.48999786376952,107.54000091552734,99.38999938964844,100.4800033569336,7829100.0,0.03424724464296114,-1.633278937456245,-23.588457050532007,60.31611832793176,79.84040025428635,-2.248346110819952,-8.176672621871134,-14.846847157086401,-17.936135123186375,35.421135996776066,8.150001525878906,9.909330208640526,6.3404979705810405,-9.776616228259854,22.457612169421935,-1.718059128839414,14.399055070001495,-5.681639368463664,62.57665667824632,4.452821321570582,8.058557099420447,10,-1.0249977111816264,-9.969997406005845,-19.71249961853026,-22.039997100830064,-5.430000305175753,3,-0.06153699336427365,-2.2766054152326394,101.02999877929688,-1.4499990463293215,101.6500015258789,-3.872714662227719,100.87999725341795,-0.06153699336427365
1564,2016-10-21,101.70999908447266,105.55999755859376,100.8000030517578,105.38999938964844,14438900.0,-0.026605405647737945,1.3681584486125662,-0.9177070689005699,46.26333514701099,75.32000409273384,0.3698882679376396,-4.209820464288796,-11.814985775971508,-15.19232650354951,38.26854416184317,4.759994506835966,9.218081249929341,2.669999313354495,-12.038649471322046,17.378648098031036,-4.684325078983775,10.024323705692765,-2.3199996948242188,28.46624859464707,-24.510139902341983,7.354324392338268,10,1.7550010681152344,-7.189998626708984,-17.11750030517578,-19.259998321533203,-2.8600006103515625,4,-0.02782422432925513,-1.633278937456245,104.48999786376952,-2.2766054152326394,101.02999877929688,-1.4499990463293215,101.6500015258789,-0.02782422432925513
1565,2016-10-24,101.83999633789062,102.0,100.51000213623048,101.62000274658205,3358500.0,0.001278116749465319,4.51850125037082,-0.059780862245898965,44.9306815759848,70.99970884153153,0.09464314776403171,-2.971328072461006,-11.681581249525891,-15.34471305213593,40.67753359619019,1.489997863769517,8.244601491564822,1.8344966888427763,-10.682874027384372,14.351867405069925,-4.424188669270791,8.093182046956343,-2.4499969482421875,30.06130662016013,-17.179403952591613,6.2586853581135715,10,1.6250038146972656,-7.319995880126953,-17.31499671936035,-19.389995574951172,-2.6899948120117188,0,-0.03191280554662401,1.3681584486125662,101.70999908447266,-1.633278937456245,104.48999786376952,-2.2766054152326394,101.02999877929688,-0.03191280554662401
1566,2016-10-25,100.63999938964844,101.6500015258789,100.5,101.6500015258789,3971000.0,-0.011783159774090834,1.2772259278003972,-4.591052540315885,43.44146131496823,66.52715479987222,1.2207889873763094,-0.3553536076130399,-10.306968171369022,-14.151477595776186,42.917209490835916,1.339996337890625,7.213953832407782,-0.2760002136230497,-9.670017517227393,9.118017089981294,-4.973008865425214,4.421008438179115,-0.27199981689453523,15.33742044134401,-25.47747107292468,4.697008651802169,10,2.825000762939453,-6.119998931884766,-16.165000915527344,-17.744998931884766,-2.8899993896484375,1,-0.01788556302339317,4.51850125037082,101.83999633789062,1.3681584486125662,101.70999908447266,-1.633278937456245,104.48999786376952,-0.01788556302339317
1567,2016-10-26,98.66000366210938,101.1500015258789,97.87000274658205,100.41000366210938,6458000.0,-0.01967404351696289,1.0309616829096524,1.732669602592478,34.080431068603744,61.15243057541598,2.8621614080879,3.0755460189855626,-8.135979964786074,-12.160925082478599,44.959154380956534,3.279998779296861,6.090073136348792,-3.0769962310791072,-6.689592976642544,0.5356005144843294,-4.883294603860833,-1.2706978582973818,8.879997253417969,8.169607705453108,-28.024358775708997,1.8062983727817203,10,4.0449981689453125,-4.140003204345703,-14.420005798339844,-15.320003509521484,-0.69000244140625,2,0.006790980580539285,1.2772259278003972,100.63999938964844,4.51850125037082,101.83999633789062,1.3681584486125662,101.70999908447266,0.006790980580539285
1568,2016-10-27,99.08000183105469,100.6999969482422,98.73999786376952,100.36000061035156,36614100.0,0.004257025677636417,1.000007785130401,0.7314278738839286,37.04440371610947,55.78804708853309,2.245638953532051,3.044781178446442,-8.38356957183592,-12.571489398215306,44.766164995951044,2.0399932861328267,5.082138052747652,-2.804998016357416,-5.5983157738093325,-0.01168025890549984,-4.201656895083374,-1.408339137631458,8.266599121093748,15.734719125982139,-18.116214342115086,1.3966588787259597,10,3.625,-4.560001373291016,-14.992502212524414,-15.03499984741211,-1.2799987792968892,3,0.004339930331339836,1.0309616829096524,98.66000366210938,1.2772259278003972,100.63999938964844,4.51850125037082,101.83999633789062,0.004339930331339836
1569,2016-10-28,99.77999877929688,100.26000213623048,99.1999969482422,99.75,13881200.0,0.007064967049917659,1.1414127402474685,-0.023436568676537206,40.24310596127992,50.925843637443194,1.4434751954975127,2.286375631157341,-8.878192095438976,-13.258045976399302,43.65970223372866,1.1800003051757955,3.9902249245597687,-1.9935009002685575,-4.939657098039959,0.9526552975028437,-3.466578999154251,-0.520422801382864,7.377070208740236,46.246908061116294,13.231869223076536,1.4730780988856977,10,2.9250030517578125,-5.259998321533203,-15.692499160766602,-15.734996795654297,-1.9700012207031108,4,-0.007215887247059238,1.000007785130401,99.08000183105469,1.0309616829096524,98.66000366210938,1.2772259278003972,100.63999938964844,-0.007215887247059238
1570,2016-10-31,100.0,100.3000030517578,99.72000122070312,99.80999755859376,7926700.0,0.002204862932397411,-2.1351864071262843,6.3336724313321815,43.54514486929229,46.31714247206146,1.2130882687566071,1.9489223682496828,-8.911173621461842,-13.459837994773693,42.45521208890216,0.5800018310546733,2.9435878090918663,-1.6354995727539006,-4.644974296976187,1.373975151468386,-3.140236934865044,-0.13076221064275728,6.971327663208015,56.34915188555081,21.635496302738645,1.504737362111141,10,2.7050018310546875,-5.479999542236328,-15.555000305175781,-15.954998016357422,-1.6100006103515625,0,-0.011500015258789076,1.1414127402474685,99.77999877929688,1.000007785130401,99.08000183105469,1.0309616829096524,98.66000366210938,-0.011500015258789076
1571,2016-11-01,99.5500030517578,100.0500030517578,99.33000183105469,100.0,6967000.0,-0.004499969482422039,1.6181717297823004,-2.3683745583041387,39.06786401365031,43.214727332759054,1.4906294947383003,2.223064797676713,-8.267470561149892,-12.964364784716352,41.11481009603657,0.7200012207031108,1.8115643128807903,-1.9014965057373132,-4.950230129244844,1.1472371177702172,-3.4258633174910784,-0.377129693983548,7.239298113117698,51.21954056141135,17.018712502372715,1.5243668117537659,11,3.154998779296889,-5.030002593994126,-15.017501831054673,-15.50500106811522,-1.400001525878892,1,-0.004018096570734597,-2.1351864071262843,100.0,1.1414127402474685,99.77999877929688,1.000007785130401,99.08000183105469,-0.004018096570734597
1572,2016-11-02,99.02999877929688,99.66999816894531,99.0,99.51000213623048,5181900.0,-0.005223548533600408,-1.4814704926602524,1.0666813604150398,40.11259940768803,40.96989189717642,1.8965404174631573,2.603245898467094,-7.579342661909294,-12.385000222231966,39.7006249899595,0.6699981689453125,0.6820159780494919,-2.2480007171630803,-5.437208068810165,0.9412066344840042,-3.8426043929866296,-0.6533970413395309,7.580916417212748,14.795971989210363,-17.591828382255365,1.594603675823543,11,2.68500137329103,-4.509998321533203,-14.539999008178711,-14.349998474121094,-0.6999969482421875,2,-0.012925363981368343,1.6181717297823004,99.5500030517578,-2.1351864071262843,100.0,1.1414127402474685,99.77999877929688,-0.012925363981368343
1573,2016-11-03,98.73999786376952,99.5999984741211,98.69000244140624,99.25,4918500.0,-0.002928414814723612,-1.9836278813802186,1.062497019788602,40.54052587483012,40.33402420026743,1.436155805999178,2.6552803792971673,-7.0724422808676195,-12.036243725498608,38.80299538446761,0.909996032714858,-0.6274564256623876,-2.300501632690441,-5.503554363630258,0.9025510982493756,-3.9020279981603494,-0.6989752672205327,7.696099083741558,3.1053045596277236,-28.088599794140727,1.6015263654699066,11,1.1950035095214986,-4.219997406005845,-14.249998092651353,-13.744998931884751,-0.5999984741210795,3,-0.007798224222454908,-1.4814704926602524,99.02999877929688,1.6181717297823004,99.5500030517578,-2.1351864071262843,100.0,-0.007798224222454908
1574,2016-11-04,98.6999969482422,99.25,98.31999969482422,98.72000122070312,3284600.0,-0.00040511359522721335,-1.3846198990570837,0.0392238993522232,41.97348587634429,40.005446900307376,1.1223092682642886,2.4848033657561786,-6.819916645196585,-11.915088590671147,37.78616058889659,0.9300003051757812,-1.0375596011080148,-2.126002502441395,-5.3538435664188455,1.1018385615360557,-3.73992303443012,-0.5120819704526696,7.5647781152502915,19.191747937563232,-12.863840891190922,1.6139205319887286,11,1.060005187988267,4.005004882812486,-9.247499465942397,-9.590000152587905,-0.5,4,-0.009118479476309949,-1.9836278813802186,98.73999786376952,-1.4814704926602524,99.02999877929688,1.6181717297823004,99.5500030517578,-0.009118479476309949
1575,2016-11-07,98.72000122070312,99.33999633789062,98.6500015258789,99.11000061035156,5906800.0,0.00020267753879887884,-1.6037600046064375,19.49580472922819,38.581443377438696,39.46544490724854,0.685253101886758,2.2568083388429727,-6.651151228799648,-11.855233817376217,36.74321757413182,0.6899948120117188,-1.595411446056346,-1.9004981994628878,-5.114436525966937,1.3134401270411615,-3.5074673627149195,-0.293529036210856,7.376878396451161,23.12143061895016,-6.807174977874073,1.6069691632520255,11,0.7900009155273438,3.9850006103515625,-5.992502212524414,-6.335002899169922,-0.8899993896484375,0,-0.009218027257464456,-1.3846198990570837,98.6999969482422,-1.9836278813802186,98.73999786376952,-1.4814704926602524,99.02999877929688,-0.009218027257464456
1576,2016-11-08,99.01000213623048,99.43000030517578,98.5500030517578,98.8000030517578,4715300.0,0.002937610534252455,-1.4788686990253113,-0.5384600336477117,41.920008496098966,40.33650906585912,0.1561416929186663,1.8306925922176447,-6.759627809503556,-12.045155056338714,36.22623271388509,0.879997253417983,-1.7578801141565918,-1.4644973754882642,-4.693224920499944,1.7642301695234153,-3.078861147994104,0.14986639701757554,6.922339943512355,51.11134972619025,19.851275869333403,1.614363772505839,11,0.49999618530272016,3.6949996948242045,-6.102502822875991,-6.445003509521499,-1.230003356933608,1,-0.006262021343348412,-1.6037600046064375,98.72000122070312,-1.3846198990570837,98.6999969482422,-1.9836278813802186,98.73999786376952,-0.006262021343348412
1577,2016-11-09,97.27999877929688,98.76000213623048,97.01000213623048,98.5,7985400.0,-0.017473016055016832,1.011487902624646,-5.809554950044627,16.52738471782922,38.056840288272426,1.8660392054298143,3.2998587453541575,-4.850275505360202,-10.229385067636343,35.2934634220601,2.0,-1.9766265503613027,-2.9215007781982365,-6.264962899878796,0.42196134348232306,-4.593231839038509,-1.2497697173579638,8.49109651378275,10.424595553146123,-16.177087826692745,1.6717310608402767,11,1.3750038146972656,4.995002746582031,-4.372499465942383,-4.715000152587891,-0.08999633789063921,2,0.008943284924950001,-1.4788686990253113,99.01000213623048,-1.6037600046064375,98.72000122070312,-1.3846198990570837,98.6999969482422,0.008943284924950001
1578,2016-11-10,96.58999633789062,97.55999755859376,95.87999725341795,97.41000366210938,8361900.0,-0.007092952817276288,2.0000136239781763,0.6721364784751231,20.506897658004505,35.86392825457516,2.4201997772274524,3.7696496725008615,-3.969769908276959,-9.465060590766413,34.31350455854004,1.6800003051758097,-2.1192952809754075,-3.349003219604498,-6.964151723844992,0.2661452846359964,-5.156577471724745,-1.5414289674842507,8.830655228915035,19.999957017532868,-6.102903821471852,1.8075742521202507,11,1.5000038146972514,5.120002746582031,-3.682497024536133,-4.024997711181641,0.5400009155273295,3,0.018014344747226074,1.011487902624646,97.27999877929688,-1.4788686990253113,99.01000213623048,-1.6037600046064375,98.72000122070312,0.018014344747226074
1579,2016-11-11,97.7300033569336,98.0500030517578,96.5,96.5,3810200.0,0.011802537139094627,-1.5203232869574694,-1.4999906959434313,28.792627918201006,34.2247597044539,1.0714999343160088,2.4670870374645943,-4.89984238345275,-10.524160241505427,33.128691528924506,1.5500030517577983,-1.9098190673350501,-2.025496292114255,-5.700471751999544,1.6494791677710339,-3.8629840220568923,-0.18800856217161765,7.118208951068809,52.112803187579985,25.415531135918116,1.8374877299426409,11,0.23499679565428266,3.9799957275390625,-4.67750358581543,-5.0200042724609375,-0.6300048828125,4,0.004195191022530187,2.0000136239781763,96.58999633789062,1.011487902624646,97.27999877929688,-1.4788686990253113,99.01000213623048,0.004195191022530187
1580,2016-11-14,96.73999786376952,98.0,96.61000061035156,98.0,4583200.0,-0.010130005721460389,1.206344496854394,-1.0243891848975732,29.43041209111793,33.15393171306141,1.7326499643260291,3.3002361989075695,-3.713525633021689,-9.481175559243368,32.1300408716028,1.3899993896484375,-1.8101094470155772,-2.808501815795907,-6.678022074475464,1.0610184428836504,-4.743261945135686,-0.8737416864561283,7.570121540957814,24.225348480354768,-3.7473970789241733,1.9347601293397816,11,1.0349998474121236,4.970001220703139,-3.687498092651353,-4.029998779296861,0.9599990844726847,0,0.015091990042512382,-1.5203232869574694,97.7300033569336,2.0000136239781763,96.58999633789062,1.011487902624646,97.27999877929688,0.015091990042512382
1581,2016-11-15,97.8000030517578,98.04000091552734,96.33000183105469,96.62999725341795,3477500.0,0.010957258749178411,1.0727242461933624,-0.9285744561037975,44.976648425105545,33.69438160388558,0.44510985111355694,2.0416883867015514,-4.550538573071705,-10.365099295680864,30.958906974427357,1.7099990844726562,-1.7963195846830615,-1.5559967041015739,-5.36795695237376,2.255963544170612,-3.461976828237667,0.3499834200345191,6.004309023890968,66.66675496969374,34.694113509659076,1.9059801241360923,11,-0.06000518798826704,3.909996032714858,-4.747503280639634,-5.090003967285142,0.07999420166015625,1,0.000306735975059258,1.206344496854394,96.73999786376952,-1.5203232869574694,97.7300033569336,2.0000136239781763,96.58999633789062,0.000306735975059258
1582,2016-11-16,97.83000183105469,98.69000244140624,97.68000030517578,97.81999969482422,2306800.0,0.000306735975059258,-5.9655099839519155,0.008548792018519122,42.350088059899434,33.89544406889328,0.25366637845728235,1.8547561762118079,-4.31326859580912,-10.136739829732903,30.018997985445573,1.0100021362304545,-1.879822902541008,-1.3659980773925753,-5.150644131928303,2.418647977143152,-3.258321104660439,0.5263249498752884,5.4988513552602285,69.3950525775636,33.907390071804016,1.8923230272678668,11,-0.1750030517578125,3.8799972534179688,-4.777502059936523,-5.120002746582031,0.3699951171875142,2,-0.0005111218524166405,1.0727242461933624,97.8000030517578,1.206344496854394,96.73999786376952,-1.5203232869574694,97.7300033569336,-0.0005111218524166405
1583,2016-11-17,98.05999755859376,98.56999969482422,97.6500015258789,98.0,2281700.0,0.0023509733541278166,-1.4210653121047243,5.998474446988453,38.831200743516675,33.546301276356886,-0.09267724329031068,1.178778266669056,-4.244601151012006,-10.127250021704313,27.863971699930424,0.9199981689453125,-1.8580857607158805,-0.8145023345947067,-3.6884757125883283,2.059471043398915,-2.2514890235915175,0.6224843544021041,4.821924271747335,73.30488475091431,37.559783648190205,1.436986688996814,11,-0.4049987792968892,3.650001525878892,-0.4574985504150533,-5.349998474121108,0.9400024414062358,3,-0.008872069537506189,-5.9655099839519155,97.83000183105469,1.0727242461933624,97.8000030517578,1.206344496854394,96.73999786376952,-0.008872069537506189
1584,2016-11-18,98.87999725341795,99.0500030517578,98.3499984741211,98.51000213623048,2341900.0,0.008362224303893218,-1.0289915966386143,6.166836215664393,43.25301658882557,34.065364966510984,-0.9883995242925465,0.14323490640397551,-4.60550322090792,-10.730103819053852,25.675775714983274,0.9900054931640341,-1.8066002849060538,0.14699745178221235,-2.3991332837595536,2.6931281873239783,-1.1260679159886706,1.4200628195530953,3.5818091023077585,93.74978963075988,58.10718604710251,1.2730653677708865,11,-1.2249984741210795,2.8300018310547017,-1.1274967193603374,-6.169998168945298,-0.48999786376951704,4,-0.01769822055632697,-1.4210653121047243,98.05999755859376,-5.9655099839519155,97.83000183105469,1.0727242461933624,97.8000030517578,-0.01769822055632697
1585,2016-11-21,98.58999633789062,99.43000030517578,98.30999755859376,99.27999877929688,2814100.0,-0.002932857236879638,1.2626192567931773,-1.8648960739031455,44.10317452878829,34.30793897014313,-0.8032493935471336,0.18684978516512274,-3.898988247658508,-10.2227581285631,23.57743143293869,1.120002746582017,-1.7515049295848826,0.019496536254877128,-2.064634518119135,2.1036275906288893,-1.022568990932129,1.0615620634418832,3.476901471696621,72.90308449189438,37.61027237040591,1.0420655271870025,11,-0.93499755859375,3.1200027465820312,-0.8374958038330078,-5.879997253417969,-0.48999786376953125,0,-0.015113073527895926,-1.0289915966386143,98.87999725341795,-1.4210653121047243,98.05999755859376,-5.9655099839519155,97.83000183105469,-0.015113073527895926
1586,2016-11-22,98.83999633789062,99.25,98.33999633789062,98.9499969482422,1986900.0,0.0025357542274693223,1.5633663579119297,0.1594206103494235,48.79287279213603,37.89299320062166,-1.2068096956435,-0.2159901227340839,-3.707763884796435,-10.245845321650577,21.370806379162822,0.910003662109375,-1.718537800876902,0.35949668884276775,-1.4906759907244975,2.209669368410033,-0.5655896509408649,1.2845830286264004,2.85568743832647,66.85368697172835,27.77151751454369,0.925086339783633,11,-1.18499755859375,2.8700027465820312,-1.0874958038330078,-6.129997253417969,-0.829994201660142,1,-0.011533786239239285,1.2626192567931773,98.58999633789062,-1.0289915966386143,98.87999725341795,-1.4210653121047243,98.05999755859376,-0.011533786239239285
1587,2016-11-23,99.33000183105469,99.5199966430664,98.5,98.5999984741211,2021800.0,0.0049575628421609785,-1.193540448083218,-6.636357331113028,53.65552514523694,41.57617403253637,-1.5370821084048458,-0.6885286211504251,-3.775603933441758,-10.479355268177216,20.362564396974463,1.0199966430664062,-1.6289656815646225,0.816002273559576,-1.0717364112020107,2.7037409583211627,-0.12786706882121734,1.7598716159403693,2.0167407537944655,89.83982309550231,44.298066026342696,0.9438693423807966,11,-1.4050025939941406,2.3799972534179688,-1.2350006103515625,-6.620002746582031,-1.6699981689453125,2,-0.0145978511115199,1.5633663579119297,98.83999633789062,1.2626192567931773,98.58999633789062,-1.0289915966386143,98.87999725341795,-0.0145978511115199
1588,2016-11-25,99.51000213623048,99.58999633789062,99.13999938964844,99.4000015258789,1465600.0,0.0018121443859624442,2.333446365999774,0.15068507467368145,54.93302233518103,44.48066230108971,-1.4073148338113128,-0.8797688480945851,-3.5867964320040784,-10.392982162016992,19.3129295626063,0.4499969482421875,-1.6140889722398413,0.9745025634765767,-0.9498190490071039,2.8988241759602573,0.012341757234736406,1.936663369718417,1.5087357287328018,93.75044703526318,43.021826650186725,0.9621608062418396,11,-1.5500030517578267,2.1999969482421733,-1.7575016021728658,-6.800003051757827,-1.2099990844726847,4,-0.01316455793252691,-1.193540448083218,99.33000183105469,1.5633663579119297,98.83999633789062,1.2626192567931773,98.58999633789062,-0.01316455793252691
1589,2016-11-28,99.05999755859376,100.0,98.95999908447266,99.97000122070312,4654700.0,-0.0045222044817229134,1.1443290860468776,-8.272714662226573,51.96756458913564,46.98479035642501,-0.8368100119623136,-0.5127601423827883,-2.7079032139454995,-9.683222825454422,18.284278949753705,1.0400009155273438,-1.1482172178360486,0.5604980468750114,-1.291369556580861,2.4123656503308837,-0.3654357548529248,1.4864318486029475,1.6504158696768059,44.378634114630735,-9.435542690315074,0.9259338017279329,11,-0.8949966430664205,1.6599998474120952,-0.06749725341798296,-5.224998474121108,-0.659996032714858,0,-0.0006056688882742911,2.333446365999774,99.51000213623048,-1.193540448083218,99.33000183105469,1.5633663579119297,98.83999633789062,-0.0006056688882742911
1590,2016-11-29,98.8499984741211,99.4499969482422,98.56999969482422,99.0,2853700.0,-0.0021199181268751754,-1.4788686990254105,0.16483617827559868,49.065402235333885,47.43909633533927,-0.33082093572924975,-0.41458997905306205,-2.0381120531801997,-9.254844998320408,17.0815171480584,0.879997253417983,-0.7377746348127943,0.40799903869628906,-1.3146022580151424,2.1306003354077205,-0.45330160965941957,1.2692996870519977,1.5705899836583228,30.72295247724975,-22.465116017255525,0.8613006483557155,11,-0.024997711181640625,0.09000015258789062,0.1425018310546875,-5.0149993896484375,-0.6399993896484375,1,-0.0046535062374643,1.1443290860468776,99.05999755859376,2.333446365999774,99.51000213623048,-1.193540448083218,99.33000183105469,-0.0046535062374643
1591,2016-11-30,99.1500015258789,99.3499984741211,98.83000183105469,99.20999908447266,4324200.0,0.003034932285167047,2.058836729198456,0.39997965515487516,63.113572672107395,49.74615018114016,-0.46845082095036616,-0.7864166391425726,-1.858909564556157,-9.343525029960674,16.016667885224496,0.5199966430664062,-0.4448769480226531,0.7280021667480412,-0.9491214495443359,2.4051257830404182,-0.11055964139815444,1.5665639748942368,0.9981514596388195,43.33343505859375,-14.633388158174107,0.8385618081461914,11,-0.3250007629394531,-0.38500213623046875,-0.157501220703125,-5.31500244140625,-1.0400009155273438,2,-0.010590045744817811,-1.4788686990254105,98.8499984741211,1.1443290860468776,99.05999755859376,2.333446365999774,99.51000213623048,-0.010590045744817811
1592,2016-12-01,97.75,99.4000015258789,97.75,99.0199966430664,5486600.0,-0.014120035343756387,-1.598434468133677,21.167472024415055,57.39795719768625,51.80912312049233,1.0270101091685149,0.5404847215367141,-0.005110713578631021,-7.7504908042366765,14.775568772376829,1.6500015258789062,-0.10377882852785092,-0.6079994201660099,-2.2851230364584154,1.0691241961263955,-1.4465612283122198,0.2305623879801999,2.142063641591733,0.0,-60.176438255472306,0.8385618081462042,12,1.125,0.7649993896484375,1.2425003051757812,-3.9150009155273438,0.8799972534179545,3,0.0026598684013348084,2.058836729198456,99.1500015258789,-1.4788686990254105,98.8499984741211,1.1443290860468776,99.05999755859376,0.0026598684013348084
1593,2016-12-02,97.97000122070312,98.5500030517578,97.75,98.0,3091500.0,0.0022506518742007042,-2.4042594636711296,0.0236211484972456,51.73408333434396,52.751463869994375,0.8860813109775876,0.27388158244227157,0.2080377728410241,-7.775338018172633,13.634463800149533,0.8000030517577983,-0.009043234933869826,-0.34949836730956463,-2.0250505789323654,1.3260538443132361,-1.187274473120965,0.48827773850183576,1.6813384375981855,9.77783203125,-49.29455242696659,0.8377761058113984,12,0.904998779296875,0.3199958801269531,0.6424999237060547,-4.135002136230469,0.5100021362304688,4,-0.003164208989804962,-1.598434468133677,97.75,2.058836729198456,99.1500015258789,-1.4788686990254105,98.8499984741211,-0.003164208989804962
1594,2016-12-05,97.8000030517578,98.33999633789062,97.6500015258789,98.23999786376952,2825600.0,-0.0017352063573252696,1.1562615485485124,14.66709053916582,58.68854755415915,54.372060872813364,0.9909841476107033,0.39315460215806297,0.8339373764459452,-7.391629292267751,12.607043989567323,0.6899948120117188,0.1116593519632545,-0.4744968414306783,-2.1553554080883544,1.2063617252269978,-1.3149261247595092,0.36593244189815266,1.6250560622505077,8.333439297414893,-52.86880091512704,0.8404292833288348,12,1.0249977111816548,0.2899971008300781,0.8124980926513814,-3.965003967285142,0.5,0,0.0051124742780979116,-2.4042594636711296,97.97000122070312,-1.598434468133677,97.75,2.058836729198456,99.1500015258789,0.0051124742780979116
1595,2016-12-06,97.80999755859376,98.1999969482422,97.5199966430664,97.55999755859376,2247000.0,0.00010219331824234956,-3.1211911037126825,-0.5681885176258431,50.09895545342776,54.517181168512444,0.9596261921807638,0.3283226200777847,1.3335261817390176,-7.187282183299288,11.45587975675317,0.6800003051757955,0.25277900720536195,-0.4190021514892379,-2.0983498868994417,1.2603455839209659,-1.2586760191943398,0.42067171621586397,1.4023578437791144,15.425540549315736,-43.22304081958823,0.8396738677051029,12,0.9500007629394389,0.2800025939941122,0.8025035858154155,-3.974998474121108,0.5699996948241903,1,0.00603214376865413,1.1562615485485124,97.8000030517578,-2.4042594636711296,97.97000122070312,-1.598434468133677,97.75,0.00603214376865413
1596,2016-12-07,98.38999938964844,98.4499969482422,97.56999969482422,98.0,2364100.0,0.005929882890624016,2.451006791730109,1.55999755859375,54.99997275219206,54.6665642359519,0.3454022366879599,-0.3167497750890931,1.2835775816842556,-7.580126381388112,10.368068313362302,0.879997253417983,0.3136368652656927,0.19199981689453693,-1.449099161159893,1.8330987949489668,-0.628549672132678,1.0125493059217519,0.6224145237871426,46.276621647944935,-10.557684101184933,0.820549489027218,12,0.3699989318847656,-0.4249992370605611,0.2225017547607422,-4.555000305175781,-0.769996643066392,2,-0.001829457325870476,-3.1211911037126825,97.80999755859376,1.1562615485485124,97.8000030517578,-2.4042594636711296,97.97000122070312,-0.001829457325870476
1597,2016-12-08,98.1500015258789,98.98999786376952,98.12000274658205,98.6500015258789,2020000.0,-0.002439250587034536,-2.1071389645777128,-1.282053288469815,50.80217321828047,54.20758100074073,0.44747083863414616,-0.00867643170678889,2.067893713407713,-7.149432602028185,10.231539627125084,0.8699951171874716,0.38193894909480264,-0.09149818420409872,-1.6752619180241055,1.492265549615908,-0.8833800511141021,0.7003836827059047,-2.2700042724609517,42.85743943200025,-11.402142741211733,0.7918818669100018,12,0.6099967956542969,-0.21000289916992188,0.46249961853027344,-4.31500244140625,-0.1399993896484233,3,-0.0004075488018896456,2.451006791730109,98.38999938964844,-3.1211911037126825,97.80999755859376,1.1562615485485124,97.8000030517578,-0.0004075488018896456
1598,2016-12-09,98.33000183105469,98.58000183105469,98.0,98.4499969482422,1962200.0,0.0018339307425105922,2.052601991647928,0.23999023437502842,44.46685671040148,53.374169014214715,0.09217848499578452,-0.054426565648299174,1.9980634567368298,-7.177747873306203,10.626093851049783,0.5800018310546875,0.38847252115563435,0.0015018463134737203,-1.3783112007420897,1.3813148933690371,-0.688404677214308,0.6914083698412554,-2.387804565429704,55.10234798314322,5.596849234247436,0.6899065235277797,12,0.15499496459960938,-0.3900032043457031,-0.21250152587890625,-4.495002746582031,-0.2700042724609233,4,0.0030509042690622934,-2.1071389645777128,98.1500015258789,2.451006791730109,98.38999938964844,-3.1211911037126825,97.80999755859376,0.0030509042690622934
1599,2016-12-12,98.13999938964844,98.5,98.05999755859376,98.13999938964844,1954900.0,-0.001932293683190478,-4.499904634751896,-0.0,45.37991797243403,52.964670762781395,0.1541675543594465,0.1769383711920085,2.10841823382367,-6.8215742694863195,10.825317970183267,0.4400024414062358,0.29975427638930796,-0.20900039672851278,-1.5633212509171415,1.145320457460116,-0.8861608238228342,0.46816003036580867,-2.1368461120605673,42.177022566381275,-4.188366713917226,0.6771604270943153,12,0.31999969482421875,-0.20000076293945312,-0.9124984741210938,-4.305000305175781,-0.3399963378906392,0,0.0034644790034614736,2.052601991647928,98.33000183105469,-2.1071389645777128,98.1500015258789,2.451006791730109,98.38999938964844,0.0034644790034614736
1600,2016-12-13,98.1999969482422,98.62000274658205,98.08000183105469,98.3499984741211,3244200.0,0.0006113466371193699,-1.7692939726510502,-100.0,43.162411275835005,50.74787505208445,-0.008637377580541283,0.24446221351711017,1.9436495846590987,-6.731088325156875,11.069407690542286,0.540000915527358,0.17404793067237279,-0.22200279235838138,-1.3495631237037742,0.9055575389870114,-0.7857829580310778,0.341777373314315,-2.1371067789307006,44.36606097076256,0.5678361074896188,0.5637801656726994,12,0.26000213623045454,-0.25999832153321734,3.0325050354003764,-4.3649978637695455,-2.1999969482422017,1,0.001018392124475298,-4.499904634751896,98.13999938964844,2.052601991647928,98.33000183105469,-2.1071389645777128,98.1500015258789,0.001018392124475298
1601,2016-12-14,97.83000183105469,98.38999938964844,97.8000030517578,98.1999969482422,3679800.0,-0.003767771167880185,-1.7442157558551012,2.4666090229391413,33.55262277308594,48.09839344935109,0.17257265407093314,0.6501537160135484,2.187262220493338,-6.204048180342653,11.381113799627,0.5899963378906392,0.09093748743190133,-0.5934978485107365,-1.7176489974179958,0.5306533003965228,-1.1555734229643662,-0.03142227405710685,-1.7085695078540226,2.520916813593116,-33.988813975772736,0.5620755744536278,12,0.42499542236328125,0.10999679565429688,3.2775001525878906,-3.9950027465820312,-1.1300048828124858,2,0.00562195044535585,-1.7692939726510502,98.1999969482422,-4.499904634751896,98.13999938964844,2.052601991647928,98.33000183105469,0.00562195044535585
1602,2016-12-15,97.77999877929688,98.29000091552734,97.6999969482422,97.75,4155400.0,-0.0005111218524166405,-8.076643192490028,-0.08107885186406814,30.474004088528687,45.736162422038284,0.2539880990111669,0.7338431078781724,2.1312298087036936,-6.058766824672148,11.360450167527825,0.590003967285142,0.044805253091084296,-0.6410007476806641,-1.7709172582200807,0.4889157628587526,-1.2059590029503653,-0.07604249241096284,-1.6011951452848336,8.695796395961535,-19.723504113614084,0.564958255269708,12,0.47499847412109375,0.15999984741210938,3.3275012969970703,-3.9449996948242188,-0.279998779296875,3,-0.001636285893968581,-1.7442157558551012,97.83000183105469,-1.7692939726510502,98.1999969482422,-4.499904634751896,98.13999938964844,-0.001636285893968581
1603,2016-12-16,97.19000244140624,97.9000015258789,97.01000213623048,97.81999969482422,4929700.0,-0.006033916396566363,1.253160400591,-21.000762970498947,29.54049930049858,42.49749039385378,0.8065202643359015,1.3231587594923298,2.574233179475769,-5.368610824837859,11.259563868234796,0.8899993896484233,-0.1765157911674038,-1.1874973297119311,-2.4366288681954416,0.061634208771579324,-1.8120630989536863,-0.5629315604701759,-0.954974922799039,11.180138940223609,-14.591673632055295,0.624565769241754,12,0.8099975585937642,0.7499961853027486,3.2749996185302876,-3.3550033569335795,0.06999969482424717,4,0.008437078652391294,-8.076643192490028,97.77999877929688,-1.7442157558551012,97.83000183105469,-1.7692939726510502,98.1999969482422,0.008437078652391294
1604,2016-12-19,97.12999725341795,97.5199966430664,97.04000091552734,97.29000091552734,2346500.0,-0.0006174008280785959,-1.8235346916793824,0.25397517408418274,30.542964556096933,40.32460251637257,0.8509800128991145,1.312635655723696,2.4996364188125,-5.15843950857807,10.914582893640201,0.4799957275390625,-0.261655568479938,-1.1600025177002067,-2.5026001110568643,0.18259507565645094,-1.8313013143785355,-0.48870372102187787,-0.839870327907505,7.453110043310433,-16.961561148532915,0.6712987966783297,12,0.8700027465820455,1.0350036621093892,2.770002365112319,-3.2949981689452983,0.75,0,0.009574800076946222,1.253160400591,97.19000244140624,-8.076643192490028,97.77999877929688,-1.7442157558551012,97.83000183105469,0.009574800076946222
1605,2016-12-20,97.0999984741211,97.7699966430664,96.8499984741211,97.30999755859376,2765900.0,-0.0003088518495331094,-1.591547479610148,1.3124642380316336,25.301131725827076,37.02473129122091,0.8601254488663415,1.291499946501233,2.397067399903193,-4.972773033477523,10.313523059022149,0.9199981689453125,-0.31116118829265815,-1.1155014038085938,-2.5502065727942096,0.3192037651770221,-1.8328539883014088,-0.3981488193157787,-0.7558741298454663,16.233756582825944,-5.548729415878768,0.7173525844928097,12,0.8199996948242188,1.06500244140625,2.7375011444091797,-3.2649993896484375,0.9199981689453125,1,0.007209110078650216,-1.8235346916793824,97.12999725341795,1.253160400591,97.19000244140624,-8.076643192490028,97.77999877929688,0.007209110078650216
1606,2016-12-21,97.6999969482422,97.75,96.9499969482422,97.0,1787900.0,0.006179181087021535,-1.0000000000000355,-3.3333333333331754,49.253683755039056,36.852676906416306,0.16981492747535754,0.6342340608338617,1.6977540796255113,-5.414269993640389,9.679981204069316,0.8000030517577983,-0.3877100262517814,-0.45850296020506676,-1.8792564586354104,0.9622505382252768,-1.1688797094202386,0.25187378901010504,-1.3029551335767025,59.02757173738071,33.065011852894514,0.7103767492151747,12,0.03500366210936079,0.46500396728514204,2.0425014495849467,-3.8649978637695455,0.15000152587889204,2,-0.01740017401579652,-1.591547479610148,97.0999984741211,-1.8235346916793824,97.12999725341795,1.253160400591,97.19000244140624,-0.01740017401579652
1607,2016-12-22,97.87999725341795,97.91000366210938,97.38999938964844,97.5999984741211,1802300.0,0.0018423777973208821,2.0587443342458376,0.3999999999999716,48.64041931833092,37.31640608507514,-0.058684558578590895,0.3584090317880282,1.3923702531964608,-5.395111061265766,8.931006797911449,0.5200042724609375,-0.39698194809332676,-0.206002426147478,-1.518941170949617,1.106936318654661,-0.8624717985485546,0.4504669462535986,-1.4310963177703684,97.16922058198905,66.30249793739877,0.6564693724010706,12,-0.14499664306639204,0.5450019836425923,1.8450012207031392,-4.044998168945298,-0.12999725341795454,3,-0.012055581715237018,-1.0000000000000355,97.6999969482422,-1.591547479610148,97.0999984741211,-1.8235346916793824,97.12999725341795,-0.012055581715237018
1608,2016-12-23,98.1999969482422,98.5,97.8000030517578,97.9000015258789,1053100.0,0.0032693063322810634,-1.800030518043691,1.0714168937330752,55.780272894855536,38.4720010764553,-0.44596250487917644,-0.06826501064590218,0.9771345031175258,-5.532826174077286,8.31444200909842,0.6999969482422017,-0.4788981192086226,0.17949752807618324,-0.9525704819844663,1.3115655381368327,-0.3865364769541486,0.7455315331065151,-1.7002740740321798,81.81801367741186,46.11398027582445,0.5660340050303249,12,-0.4649963378906392,0.22500228881834516,1.482501983642564,-4.3649978637695455,0.8100051879882812,4,-0.00712827871686339,2.0587443342458376,97.87999725341795,-1.0000000000000355,97.6999969482422,-1.591547479610148,97.0999984741211,-0.00712827871686339
1609,2016-12-27,99.0,99.20999908447266,98.38999938964844,98.4000015258789,1506600.0,0.008146670841338688,-1.6451485879529932,2.0000254317030666,64.00002872242626,40.78729190385433,-1.241726263825086,-0.9201710426747809,0.10341245834334245,-6.161605915255535,7.667224166322072,1.0100021362304545,-0.4975035179503777,0.9825004577636776,-0.13823054643438581,2.103231461961741,0.4221349556646459,1.5428659598627092,-2.4504716259987873,91.10173601008633,50.65014903725182,0.5603655020990291,12,-0.970001220703125,-0.5750007629394531,0.6824989318847656,-5.165000915527344,0.45999908447265625,1,-0.017575735997671926,-1.800030518043691,98.1999969482422,2.0587443342458376,97.87999725341795,-1.0000000000000355,97.6999969482422,-0.017575735997671926
1610,2016-12-28,98.38999938964844,99.18000030517578,98.36000061035156,99.11000061035156,2359300.0,-0.006161622326783411,-1.1025666105872687,-1.200005086275956,50.0,42.61477826240034,-0.672678826283061,-0.36511923617644015,0.6478497460569912,-5.405981842735429,7.281674093654145,0.8199996948242188,-0.5058946783065466,0.3954998016357365,-0.6708567230987796,1.4618563263702526,-0.13767846073152157,0.9286780640029946,-1.7340521872283716,63.71686195872681,23.010600592891677,0.5331782623672576,12,-0.3600006103515625,0.034999847412109375,1.2924995422363281,-4.555000305175781,1.6600036621093608,2,-0.005183475347029454,-1.6451485879529932,99.0,-1.800030518043691,98.1999969482422,2.0587443342458376,97.87999725341795,-0.005183475347029454
1611,2016-12-29,98.0999984741211,98.63999938964844,98.01000213623048,98.4000015258789,1823300.0,-0.0029474633329233946,-1.62501192103516,0.41667019878777606,49.422597798929424,44.72017756355598,-0.3803489942777958,-0.16634377549213752,0.8427423923044159,-4.973439499709173,6.722647186008716,0.6299972534179545,-0.5153555624454498,0.15799903869628906,-0.762197976350663,1.0781960537432411,-0.3020994688271941,0.6180975462197722,-1.3418891964189186,39.010945248605125,-1.3644153644926718,0.4600985075234768,12,-0.06999969482421875,0.3250007629394531,1.5825004577636719,-4.2649993896484375,3.1699981689453125,3,-0.0008155130713461967,-1.1025666105872687,98.38999938964844,-1.6451485879529932,99.0,-1.800030518043691,98.1999969482422,-0.0008155130713461967
1612,2016-12-30,98.01000213623048,98.44000244140624,97.68000030517578,98.16000366210938,2235200.0,-0.0009173938765590917,1.140853848550996,0.49999999999995265,46.22641679187414,46.57416839593104,-0.28418020894099527,-0.05888927954562462,0.854611368749076,-4.747163239926138,6.8349758601743416,0.7600021362304545,-0.5219899292607693,0.05500259399416052,-0.8611107780352114,0.9711159660235325,-0.40305409202052545,0.5130592800088465,-1.1538172662574908,21.56876433629294,-16.24380335226292,0.45805668601468713,12,0.01999664306639204,0.4149971008300639,1.6724967956542827,-4.175003051757827,4.0699996948242045,4,-0.0016325238100391992,-1.62501192103516,98.0999984741211,-1.1025666105872687,98.38999938964844,-1.6451485879529932,99.0,-0.0016325238100391992
1613,2017-01-03,97.66000366210938,98.25,97.5500030517578,98.25,2392800.0,-0.0035710485306859052,1.3728857394093483,3.9332689079908105,44.545495529862215,48.13000517079385,0.15589295231097822,0.2811066604489554,1.0092614741398336,-4.25115785624854,6.899342799684896,0.6999969482422017,-0.4564863289474772,-0.2794960021972628,-1.2049825279112127,0.6459905235166872,-0.7422392650542378,0.1832472606597122,-0.7096662235563969,6.62655862928028,-29.36847862001859,0.4627432628569736,1,0.3699951171875,0.7649955749511719,2.1574954986572266,-3.140003204345703,3.9399948120117188,1,0.0009215270788029972,1.140853848550996,98.01000213623048,-1.62501192103516,98.0999984741211,-1.1025666105872687,98.38999938964844,0.0009215270788029972
1614,2017-01-04,98.3000030517578,98.36000061035156,97.6500015258789,97.66999816894531,3949700.0,0.006553341855922268,-1.1194060443189324,-1.0678115139915965,51.00407820595677,50.985888113030484,-0.3360241819923857,-0.33678025533201605,0.2669442857014843,-4.7472913539222645,7.086925388050218,0.7099990844726562,-0.35402816399545145,0.3355033874511548,-0.6010635356104075,1.2720703105127171,-0.13278007407963344,0.8037868489819431,-1.2592791473680336,46.012347470359586,10.618642504900002,0.4682834615307846,1,-0.22000503540037641,0.12499618530274859,1.534996032714858,-3.7800025939941264,3.6899948120117188,2,0.0072227778477163,1.3728857394093483,97.66000366210938,1.140853848550996,98.01000213623048,-1.62501192103516,98.0999984741211,0.0072227778477163
1615,2017-01-05,98.4000015258789,98.79000091552734,98.18000030517578,98.4800033569336,2181800.0,0.0010172784437092464,-1.3461369171630624,-0.12698604921527124,56.05095335053592,51.74114029030791,-0.25951534550624444,-0.4114036355519204,0.059489591234680006,-4.69898679819795,7.548430492790165,0.6100006103515625,-0.18744546638852455,0.40600166320800213,-0.547096812204984,1.3591001386209882,-0.07054757449849092,0.8825509009144952,-1.272506614285831,68.54838213488091,27.79867543670573,0.4765492377064963,1,-0.10000228881835938,-0.2500038146972656,1.0424976348876953,-3.8800010681152344,3.8600006103515767,3,0.010772332745492719,-1.1194060443189324,98.3000030517578,1.3728857394093483,97.66000366210938,1.140853848550996,98.01000213623048,0.010772332745492719
1616,2017-01-06,98.20999908447266,98.72000122070312,97.98999786376952,98.6999969482422,2849000.0,-0.0019309190900396178,1.7546963393744508,6.124833110814597,54.4329942315467,52.38475972510967,0.011665573589823452,-0.24830870897056911,0.17629785977794654,-4.40003874643341,7.757228230943382,0.730003356933608,-0.01744085365945125,0.22499923706054403,-0.7156729051837374,1.1656713793048255,-0.24533683406160378,0.6953353081826918,-0.9992040059644012,53.225578204505574,8.07339355771736,0.47033607112214193,1,0.17000198364257812,-0.08499908447265625,0.6725006103515625,-3.6899986267089844,4.069999694824219,4,0.018735403568250764,-1.3461369171630624,98.4000015258789,-1.1194060443189324,98.3000030517578,1.3728857394093483,97.66000366210938,0.018735403568250764
1617,2017-01-09,98.11000061035156,98.47000122070312,97.97000122070312,98.25,2189600.0,-0.0010182107224651071,-1.380962761126249,0.2857142857142774,60.550436240319094,52.91477787460561,0.1650811238413894,-0.15964577886514064,0.26426201078476197,-4.172846687841059,7.566479442390168,0.5,0.1869008818301694,0.1270008087158203,-0.812363366990283,1.0663649844219236,-0.34268127913723845,0.5966828965688791,-0.8192373716047285,45.16117123713369,-4.111105584902717,0.46968208785305465,1,0.2700004577636719,0.0149993896484375,0.6849994659423828,-3.5900001525878906,4.470001220703125,0,0.032208704648417186,1.7546963393744508,98.20999908447266,-1.3461369171630624,98.4000015258789,-1.1194060443189324,98.3000030517578,0.032208704648417186
1618,2017-01-10,98.62999725341795,98.79000091552734,98.26000213623048,98.54000091552734,2767700.0,0.005300139025903983,1.5853368068477163,-0.6428337874658385,65.56019158992422,53.08812930432761,-0.32129285817021014,-0.6914670331968438,-0.2755145384770543,-4.574906748983395,7.598984895468373,0.6800003051757812,0.2460182519483709,0.6319976806640426,-0.3397202165479314,1.6037155778760166,0.1461387320580485,1.1178566292700367,-1.2624645808420922,85.96458352852869,30.105259990537135,0.4858589486059905,1,-0.26499557495115766,-0.5999984741210795,0.06500244140626421,-4.109996795654283,3.8600006103515625,1,0.03497926263520368,-1.380962761126249,98.11000061035156,1.7546963393744508,98.20999908447266,-1.3461369171630624,98.4000015258789,0.03497926263520368
1619,2017-01-11,98.4800033569336,98.61000061035156,98.27999877929688,98.48999786376952,1726500.0,-0.0015207736050014686,1.6400146484375,-0.11105459477775044,63.967696997964545,54.640095637434776,-0.2825283690224296,-0.5425096001272891,-0.1700177555742357,-4.29611278566253,7.633246983621936,0.34999847412107954,0.29651285513341463,0.465003585815424,-0.5288197603368019,1.45882693196765,-0.031908087260688944,0.961915258891537,-1.038772027881862,62.19540561411997,1.2690330795614742,0.49691167307611145,1,-0.3100013732910156,-0.45000457763671875,0.10249519348144531,-3.960002899169922,3.9199981689453125,2,0.03168150904584466,1.5853368068477163,98.62999725341795,-1.380962761126249,98.11000061035156,1.7546963393744508,98.20999908447266,0.03168150904584466
1620,2017-01-12,98.3000030517578,98.58000183105469,98.26000213623048,98.48999786376952,1574900.0,-0.0018277853273764855,-1.3703975811696836,19.009923664149166,56.63725179088629,55.44172385876332,-0.13034357695644871,-0.3737977444364873,-0.044615999336613754,-3.9995058594385853,7.560924348995409,0.31999969482420454,0.29123454671693594,0.28000297546385866,-0.7187336854012756,1.278739636328993,-0.21936535496870135,0.7793713058964187,-0.7880210124892244,40.24414071585904,-20.05813387056761,0.49936833043256496,1,-0.13000106811522016,-0.2700042724609233,0.15749740600587359,-3.7800025939941264,4.2999954223632955,3,0.03753809458244706,1.6400146484375,98.4800033569336,1.5853368068477163,98.62999725341795,-1.380962761126249,98.11000061035156,0.03753809458244706
1621,2017-01-13,98.37999725341795,98.62000274658205,97.97000122070312,98.20999908447266,2074800.0,0.0008137761869451143,-1.0000234752805732,-0.8947516363489595,55.656130466603145,56.4894698226221,-0.18600333026718374,-0.43265757555259654,-0.1648979480142856,-3.957252677042362,7.611739527572749,0.6500015258789205,0.17455551367592648,0.3324974060058423,-0.6744656932452244,1.339460505256909,-0.17098414361969105,0.8359789556313757,-0.8000945323412196,49.99953479284152,-5.406364616398548,0.5034815496255302,1,-0.20999526977537641,-0.34999847412107954,0.045001983642592336,-3.8599967956542827,4.270004272460952,4,0.03943896108085854,-1.3703975811696836,98.3000030517578,1.6400146484375,98.4800033569336,1.5853368068477163,98.62999725341795,0.03943896108085854
1622,2017-01-17,97.62000274658205,98.62000274658205,97.61000061035156,98.5,5503300.0,-0.0077250917671630726,-1.2444453863434386,-5.176510187595718,44.032954111964166,56.43252077618898,0.5731218662934907,0.3317445606086977,0.5619108198720255,-3.0898451097120585,7.584783745936388,1.010002136230483,0.15232873519482837,-0.4194972991943189,-1.4378857845453865,0.5988911861567487,-0.9286915418698527,0.08969694348121493,1.5899963378906108,0.8476384443809928,-49.101572056993064,0.5091942426755355,1,0.5799980163574077,0.40999603271482954,0.7424964904785014,-3.1000022888183736,4.9699935913085795,1,0.04773607766445176,-1.0000234752805732,98.37999725341795,-1.3703975811696836,98.3000030517578,1.6400146484375,98.4800033569336,0.04773607766445176
1623,2017-01-18,98.01000213623048,98.33999633789062,97.86000061035156,98.08999633789062,1936200.0,0.0039950766100760315,-1.5263115626317585,0.09090278560466007,38.87636365506712,55.08499693720124,0.2659592948331806,0.006669254251150392,0.15192232684115936,-3.3449627041558188,7.833796946029997,0.7199935913085795,0.16276296884502983,-0.07049789428710085,-1.0076717792440775,0.8666759906698758,-0.5390848367655963,0.39808904819139457,1.1679969787597457,39.60402770748595,-4.927350821277329,0.46858694247848937,1,0.18999862670897016,0.01999664306639204,0.3399963378906108,-3.490001678466811,4.8199996948242045,2,0.04662789098271891,-1.2444453863434386,97.62000274658205,-1.0000234752805732,98.37999725341795,-1.3703975811696836,98.3000030517578,0.04662789098271891
1624,2017-01-19,98.05999755859376,98.26000213623048,97.80999755859376,98.13999938964844,2464300.0,0.0005101053083724771,1.8124642380314115,1.0000953743443013,45.7582972781085,53.94136848470931,0.1992970443772748,0.031536375474146894,0.08339616662009064,-3.26256775652476,8.070084484202205,0.45000457763671875,0.19926012159474737,-0.06700248718260582,-0.8910643811616552,0.7570594067964436,-0.4790334341721376,0.345028459806926,1.086641586303685,44.554059055921854,2.348328206837735,0.4120309469895269,1,0.14000320434568891,-0.02999877929688921,0.15250015258787641,-3.5399971008300923,4.75,3,0.04517642683530254,-1.5263115626317585,98.01000213623048,-1.2444453863434386,97.62000274658205,-1.0000234752805732,98.37999725341795,0.04517642683530254
1625,2017-01-20,97.8000030517578,98.30999755859376,97.68000030517578,98.1999969482422,2743500.0,-0.002651381942780584,1.032265209686899,4.999809269503436,46.11401114376785,53.01703703051166,0.4081529866209479,0.365396429531188,0.3208118168840457,-2.8844017289045496,8.508130562724928,0.629997253417983,0.26962288547717606,-0.36199722290039915,-1.0507512481622712,0.32675680236147286,-0.7063742355313423,-0.017620210269456038,1.315903322448733,18.81208312245363,-22.814705427760003,0.3443770126309378,1,0.39999771118165484,0.2299957275390767,0.399995803833022,-3.2800025939941264,5.009994506835966,4,0.047034747756466766,1.8124642380314115,98.05999755859376,-1.5263115626317585,98.01000213623048,-1.2444453863434386,97.62000274658205,0.047034747756466766
1626,2017-01-23,96.0,97.6999969482422,96.0,97.5,9077800.0,-0.018404938605218635,-1.2666625976562689,3.750057221331846,31.956793006669074,49.8399655601061,2.0804854608472283,2.1412951714111443,2.0675052655996495,-0.9826796756951524,9.665023348388774,1.8000030517577983,0.21149736136561614,-2.077000427246091,-3.253043180008646,-0.9009576744835357,-2.6650218036273685,-1.4889790508648133,3.0857882589294263,0.0,-42.339624690775224,0.5880213763812742,1,1.3950004577636719,1.6049995422363281,2.1999988555908203,5.709999084472656,7.199996948242202,0,0.06874998410542799,1.032265209686899,97.8000030517578,1.8124642380314115,98.05999755859376,-1.5263115626317585,98.01000213623048,0.06874998410542799
1627,2017-01-24,96.6999969482422,97.31999969482422,96.05999755859376,96.2300033569336,4200400.0,0.0072916348775229345,-2.1110964594185484,-0.3133290608724053,41.89179088127731,47.21014325914533,1.2957028793131826,1.4212300850912811,1.377005323202141,-1.5688289185674051,10.71302968256742,1.3199996948242188,0.12505102916412625,-1.3180034637451001,-2.6444408717333516,0.008433944243151359,-1.981222167739233,-0.6547847597509673,2.262359780330044,29.91444631375832,-16.24275802409759,0.6632187039941285,1,0.6100044250488139,0.9050025939941264,1.3975009918212749,5.0100021362304545,6.910003662109361,1,0.06153055600220325,-1.2666625976562689,96.0,1.032265209686899,97.8000030517578,1.8124642380314115,98.05999755859376,0.06153055600220325
1628,2017-01-25,97.5,97.80999755859376,96.83000183105469,96.83000183105469,3859500.0,0.008273041127250469,-1.9253683755039255,1.4255474571043187,43.42099649397561,44.92717653647989,0.3559891367748662,0.5966886914132346,0.6182354345976933,-2.2415121968587357,10.947207273912687,1.1100006103515625,0.07391797242046039,-0.48300056457519247,-1.8260547303879662,0.8600536012375812,-1.1545276474815722,0.18852651833118728,1.34386245942936,64.93513356408658,17.98466584177269,0.6715270829063861,1,-0.18999862670898438,0.10499954223632812,0.5974979400634766,4.209999084472656,6.3600006103515625,2,0.05220509064503198,-2.1110964594185484,96.6999969482422,-1.2666625976562689,96.0,1.032265209686899,97.8000030517578,0.05220509064503198
1629,2017-01-26,97.26000213623048,97.62000274658205,97.11000061035156,97.43000030517578,3113400.0,-0.00246151655148219,-1.1702162197260524,-0.25372930378735725,40.835974604545335,43.1714790713309,0.4522941178156117,0.7374562730950345,0.8607763475449133,-1.8731798644679856,10.548475329904052,0.510002136230483,-0.011292887875441693,-0.635998535156233,-1.9260481536142606,0.6540510833017947,-1.2810233443852468,0.009026274072780893,1.470105824821701,54.54560467144055,9.900524868140955,0.6450248092290115,1,0.049999237060532664,0.34499740600584516,0.7099971771240092,4.449996948242173,6.6299972534179545,3,0.057269171010529085,-1.9253683755039255,97.5,-2.1110964594185484,96.6999969482422,-1.2666625976562689,96.0,0.057269171010529085
1630,2017-01-27,97.87999725341795,97.98999786376952,97.3000030517578,97.4000015258789,2484500.0,0.0063746155004094085,-1.0294183645991433,-2.823534691679535,47.5187695611868,42.26732785961797,-0.2609901235636869,0.08147109282120368,0.2824968281066873,-2.3631258976376586,9.970117957423575,0.7299957275390341,-0.16528009116093756,0.009496688842759227,-1.2594273769615398,1.2784207546470583,-0.6249653440593903,0.6439587217449088,0.7409063891921477,94.47232520424942,48.80947289604902,0.6344620329021475,1,-0.5699958801269389,-0.2749977111816264,0.20250320434571734,3.8300018310547017,5.889999389648452,4,0.050367801834032555,-1.1702162197260524,97.26000213623048,-1.9253683755039255,97.5,-2.1110964594185484,96.6999969482422,0.050367801834032555
1631,2017-01-30,98.0199966430664,98.1999969482422,97.25,98.0500030517578,2971400.0,0.0014303166487221741,4.757658428316701,-0.06251390787421328,49.32732101903709,42.855590849292746,-0.5111821426828129,-0.06833258798519637,0.1525275629902012,-2.3658323469423834,9.691470310385835,0.9499969482422017,-0.30805309364539823,0.153496170043951,-1.1128835954826286,1.4198759355705306,-0.4796937127193388,0.7866860528072408,0.49607085383928506,91.58876838720191,43.96792601531859,0.6331898827632874,1,-0.8499984741210938,-0.4149971008300781,0.022502899169921875,3.69000244140625,5.850006103515639,0,0.04886758905909616,-1.0294183645991433,97.87999725341795,-1.1702162197260524,97.26000213623048,-1.9253683755039255,97.5,0.04886758905909616
1632,2017-01-31,97.8499984741211,98.16999816894531,97.45999908447266,97.75,2699400.0,-0.0017343213096032706,-1.0882316642170338,-3.332570556828428,43.848556905481715,43.40805676600548,-0.34098651196727303,0.09387701674273785,0.329820164051597,-2.038656002733461,9.794646666711609,0.7099990844726562,-0.4021040302612704,-0.008501815795895595,-1.2730848471437923,1.2560812155520011,-0.6407933314698369,0.6237896998780457,0.5654263229083654,74.45257506905385,30.373209068966865,0.6322915156739448,1,-0.6949996948242188,-0.24499893188476562,0.10000228881835938,3.8600006103515625,6.069999694824219,1,0.05467550901941043,4.757658428316701,98.0199966430664,-1.0294183645991433,97.87999725341795,-1.1702162197260524,97.26000213623048,0.05467550901941043
1633,2017-02-01,97.75,98.58000183105469,97.75,98.38999938964844,4621000.0,-0.001021956828620052,-1.5937581956464726,-6.4000915541313805,44.19708432036812,43.23458865958988,-0.3148586523722088,0.2118238062122373,0.42868689055370623,-1.7689687691471647,9.898866284493074,0.8300018310546875,-0.5068993901127357,-0.11300010681152628,-1.3752474834913073,1.1492472698682548,-0.7441237951514097,0.5181235815283571,-1.75,43.537337291619096,1.6772572488769555,0.6311236883398902,2,-0.45999908447265625,-0.14500045776367188,0.3299999237060547,3.9599990844726562,6.470001220703125,2,0.05994885534886518,-1.0882316642170338,97.8499984741211,4.757658428316701,98.0199966430664,-1.0294183645991433,97.87999725341795,0.05994885534886518
1634,2017-02-02,99.01000213623048,99.33999633789062,98.0999984741211,98.0999984741211,3450400.0,0.012890047429467755,-1.725259063013515,-1.4218820780583394,54.8168369052908,44.20156929975909,-1.5935051100403683,-1.0458826396996983,-0.8442640780346693,-2.7785401175035673,10.222692618148589,1.589996337890625,-0.4598234705255777,1.1115020751953324,-0.23932318806085107,2.462327338451516,0.43608944356724066,1.7869147068234241,-2.958402099609387,84.21077608235447,40.405270793434326,0.6754126316280887,2,-1.3400039672851705,-1.3400039672851705,-0.9300022125244283,2.6999969482421733,4.979995727539034,3,0.04898493454679298,-1.5937581956464726,97.75,-1.0882316642170338,97.8499984741211,4.757658428316701,98.0199966430664,0.04898493454679298
1635,2017-02-03,99.45999908447266,99.5,98.9000015258789,99.0,1840300.0,0.004544964534219487,1.2222128032325972,0.5054914651732039,56.976778571386454,46.9815676958388,-1.9928368513352268,-1.48872311854484,-1.2928988050194619,-2.9970575734304816,10.171224034039998,0.5999984741210938,-0.40141120573207445,1.5084991455078125,0.0007606524738861253,3.016237638541739,0.7546298989908564,2.2623683920247686,-3.276863195800786,98.22218153211806,52.919916850653664,0.7538692465169631,2,-1.6800003051757812,-1.7099990844726562,-1.2325000762939453,2.25,4.340003967285142,4,0.044540522279849615,-1.725259063013515,99.01000213623048,-1.5937581956464726,97.75,-1.0882316642170338,97.8499984741211,0.044540522279849615
1636,2017-02-06,100.0500030517578,101.25,99.76000213623048,99.8499984741211,12649600.0,0.005932072920934228,-6.842150701709107,0.4347934254390748,66.05023316566087,49.6658390607703,-2.176851487476398,-2.0383162141025792,-1.88271604762258,-3.3432545891391072,10.921179392532201,1.7900009155273438,-0.3694171067238301,2.006502914428694,0.2314909350930776,3.78151489376431,1.1189969247608786,2.894008904096509,-3.6678553164062464,68.33781904046762,16.693057182274615,0.8875059896678086,2,-1.0100021362304545,-1.4250030517577983,-1.8225040435790874,1.659996032714858,3.6999969482422017,0,0.037181344106348435,1.2222128032325972,99.45999908447266,-1.725259063013515,99.01000213623048,-1.5937581956464726,97.75,0.037181344106348435
1637,2017-02-07,101.2699966430664,101.27999877929688,100.44000244140624,100.6500015258789,2716600.0,0.012193838621648911,1.6249910592948016,3.099904634751317,69.40477855626051,52.55292595657974,-2.995418257364733,-3.172065953393968,-3.104139390696645,-4.32663740421458,11.746198798847871,1.2299957275390767,-0.2827154813241748,3.0684967041015625,0.7802084726011174,5.356784935602008,1.92435258835134,4.212640819851785,-4.4984207265429745,99.71665326659232,44.62593579894218,1.1441441157502232,2,-2.0749969482421875,-2.6299972534179688,-3.0424976348876953,0.44000244140625,2.1300048828125,1,0.025674002070717572,-6.842150701709107,100.0500030517578,1.2222128032325972,99.45999908447266,-1.725259063013515,99.01000213623048,0.025674002070717572
1638,2017-02-08,102.08000183105469,102.16000366210938,101.04000091552734,101.47000122070312,3419200.0,0.007998471559579556,1.9090819015912648,0.9838797007284898,71.94328254282374,56.009293505277334,-3.450260093044207,-3.910865201856282,-3.9119943134167414,-4.924694147832568,12.469689752367843,1.1200027465820312,0.08915485610773999,3.7060016632080135,0.8355977014054901,6.576405625010537,2.270799682306759,5.141203644109268,-4.857583628253906,98.02951406832246,39.88728005126896,1.4352019809012608,2,-2.375,-3.0,-3.8525028228759766,-0.37000274658203125,1.1899948120117188,2,0.018025042171686767,1.6249910592948016,101.2699966430664,-6.842150701709107,100.0500030517578,1.2222128032325972,99.45999908447266,0.018025042171686767
1639,2017-02-09,101.5999984741211,102.16999816894531,101.5500030517578,102.0,1995400.0,-0.0047022271583421205,-1.480018310826192,-0.6557395502413887,70.2558450695635,58.53563522843031,-2.558992071154634,-3.3572635941677333,-3.420866826280175,-4.204800589332791,13.234526408200248,0.6199951171875142,0.3667752384029228,3.069998550415036,-0.14330929478450116,6.283306395614574,1.4633446278152746,4.676652473014798,-3.785070016203278,82.5687987774291,18.64804109019463,1.6066539225997654,2,-1.8899993896484375,-2.5149993896484375,-3.372499465942383,0.1100006103515625,1.7300033569335938,3,0.025787428995379225,1.9090819015912648,102.08000183105469,1.6249910592948016,101.2699966430664,-6.842150701709107,100.0500030517578,0.025787428995379225
1640,2017-02-10,101.98999786376952,102.30999755859376,101.75,101.76000213623048,2131100.0,0.0038385767274176086,-3.4799804687501137,-0.57498712544577,87.57843588670974,62.785759102616154,-2.5755208051298553,-3.6434449385805863,-3.788210969360975,-4.3380714701452945,14.103916426830802,0.7099990844726705,0.6126344388090956,3.2754981994628736,-0.2869753294981052,6.837971728423852,1.4942614349823913,5.056734963943356,-3.5653596463078543,87.45096983242118,14.806662961595151,1.7812367644804874,2,-2.104999542236314,-2.834999084472642,-3.7374992370605327,-0.2799987792968608,0.9500045776367188,4,0.019609766074036417,-1.480018310826192,101.5999984741211,1.9090819015912648,102.08000183105469,1.6249910592948016,101.2699966430664,0.019609766074036417
1641,2017-02-13,102.26000213623048,102.48999786376952,101.8499984741211,102.0999984741211,1460300.0,0.0026473603109749,1.0645304193739413,0.6956810190408165,86.87005645144168,67.56592571883392,-2.4371195182472007,-3.802838396493698,-4.041626894623519,-4.343977432554013,15.508082321489065,0.6399993896484233,0.9340873094765101,3.3515022277832145,-0.5415214335775573,7.244525889143986,1.4049903971028357,5.298014058463593,-3.213706424187677,88.78067116491948,10.288024371414764,1.9465118306803837,2,-2.1400032043457173,-3.0150032043457173,-4.035003662109389,-1.5400047302246236,0.4700012207031108,0,0.015059660506125727,-3.4799804687501137,101.98999786376952,-1.480018310826192,101.5999984741211,1.9090819015912648,102.08000183105469,0.015059660506125727
1642,2017-02-14,102.27999877929688,102.48999786376952,101.91000366210938,102.0,2148800.0,0.00019554706286584178,-1.5217607642804398,1.749952317375393,85.35504928638031,72.13903293727972,-1.9697798467491054,-3.6425763839390157,-3.999327673237701,-4.106498867132245,17.510506809569783,0.579994201660142,1.1904900959793991,3.1384990692138643,-0.9810374244210891,7.258035562848818,1.0787308223963947,5.198267316031334,-2.6138366799432617,85.51727403790585,5.090355059787754,2.059768246817475,2,-1.9850006103515625,-3.0349998474121094,-4.027498245239258,-3.3400001525878906,0.4199981689453267,1,0.014372323408754939,1.0645304193739413,102.26000213623048,-3.4799804687501137,101.98999786376952,-1.480018310826192,101.5999984741211,0.014372323408754939
1643,2017-02-15,102.58000183105469,102.73999786376952,102.25,102.25,1725100.0,0.0029331546278679177,-1.9696675451980459,1.17858310626703,89.00293205923182,75.93748795438428,-1.6903548545057419,-3.7762629589504115,-4.239356775090272,-4.160795122440845,19.681809130962787,0.48999786376951704,1.4582199923311094,3.2100021362304716,-1.1454910583242537,7.565495330785197,1.032255538953109,5.387748733507834,-2.4055492941062084,86.55489661804896,2.7362628120384045,2.177746597277362,2,-1.7600021362304688,-3.210002899169922,-4.32750129699707,-3.81500244140625,0.40999603271482954,2,0.00799375784935874,-1.5217607642804398,102.27999877929688,1.0645304193739413,102.26000213623048,-3.4799804687501137,101.98999786376952,0.00799375784935874
1644,2017-02-16,102.48999786376952,102.73999786376952,102.41000366210938,102.6500015258789,1070000.0,-0.0008774026679527758,-1.0625149015305964,-0.48485689184819586,86.64542406761389,79.23400412063178,-1.1787601673512569,-3.5177126841683304,-4.083707791378572,-3.8152893946947444,22.0454693479917,0.32999420166014204,1.8127754022628864,2.8984981536865035,-1.623868772910754,7.420865080283761,0.6373146903878677,5.159681616985139,-1.8024362614568332,74.7474202572418,-7.404539567649977,2.261183463298631,2,-1.239997863769517,-3.1199989318847514,-4.292497634887681,-3.9749984741210795,0.730003356933608,3,0.007610486833394825,-1.9696675451980459,102.58000183105469,-1.5217607642804398,102.27999877929688,1.0645304193739413,102.26000213623048,0.007610486833394825
1645,2017-02-17,102.4000015258789,102.77999877929688,102.18000030517578,102.30999755859376,1335400.0,-0.000878098739061639,-2.428577656675749,-0.5625119206559741,85.09616207558474,81.35021844395666,-0.701653611339097,-3.231085680776431,-3.928080946459545,-3.445845678717376,24.249457851004685,0.5999984741210938,2.2084687729556975,2.5785018920898466,-2.0273590266606902,7.184362810840383,0.2755714327145711,4.881432351465122,-1.3019526712748615,59.14009368565264,-20.916887088383497,2.3029304593752715,2,-0.7900009155273438,-3.0100021362304688,-4.30000114440918,-4.110004425048828,0.779998779296875,4,0.009082034094899383,-1.0625149015305964,102.48999786376952,-1.9696675451980459,102.58000183105469,-1.5217607642804398,102.27999877929688,0.009082034094899383
1646,2017-02-21,102.5999984741211,102.75,102.20999908447266,102.20999908447266,1530000.0,0.001953095168574226,-1.7692397981141672,4.333135542935328,87.87876206769836,83.40288327856085,-0.5608765196438981,-3.0686039499773585,-4.07746830004649,-3.3607985808921654,24.580752748666768,0.5400009155273438,2.4605155761586133,2.4484989166259794,-1.9453839765599952,6.842381809811954,0.2515574700329921,4.645440363218967,-1.1655596345784858,79.31019362985829,-1.39557302874708,2.196941446592987,2,-0.6899986267089844,-3.2099990844726562,-4.499998092651367,-4.509998321533217,1.0200042724609517,1,0.0033138788727262725,-2.428577656675749,102.4000015258789,-1.0625149015305964,102.48999786376952,-1.9696675451980459,102.58000183105469,0.0033138788727262725
1647,2017-02-22,102.6500015258789,102.88999938964844,102.4000015258789,102.5999984741211,1576900.0,0.00048735918617404117,-1.1777830524566817,0.12821315387925974,89.38902374553675,85.3412989677512,-0.4409057155531144,-2.793200972616418,-4.067500224915051,-3.1195392005826506,24.971440117750134,0.48999786376953125,2.684945593578888,2.2010017395019474,-2.010861125663155,6.41286460466705,0.09507030691939633,4.3069331720844986,-0.9464506983854477,66.19744038856234,-18.416342177097476,2.105931432582548,2,-0.43000030517578125,-3.2050018310546875,-4.55000114440918,-4.56000137329103,1.0999984741210938,2,0.0007793651228980014,-1.7692397981141672,102.5999984741211,-2.428577656675749,102.4000015258789,-1.0625149015305964,102.48999786376952,0.0007793651228980014
1648,2017-02-23,102.58999633789062,102.88999938964844,102.45999908447266,102.6500015258789,1368300.0,-0.0005845610043478944,-1.6875044703526214,-1.2000305157155935,85.65722822626113,87.05256376293981,-0.33631737000035855,-2.4583552090565064,-3.9527875364777856,-2.987287656262808,26.15003963305169,0.43000030517578125,2.803257105422958,1.8864967346191435,-2.187964421452463,5.96095789069075,-0.15073384341665985,3.923727312654947,-0.6491557979661735,57.74599456270618,-25.806779172534142,2.037230578035803,2,-0.26999664306640625,-3.1449966430664062,-4.474996566772461,-4.624996185302749,0.910003662109375,3,0.0010722352498120369,-1.1777830524566817,102.6500015258789,-1.7692397981141672,102.5999984741211,-2.428577656675749,102.4000015258789,0.0010722352498120369
1649,2017-02-24,102.83000183105469,102.86000061035156,102.19000244140624,102.1999969482422,2153600.0,0.0023394629274922085,-1.0615521855485708,-10.499173553718771,85.03106466875721,86.76952251650064,-0.4285667892874869,-2.3817901332399742,-4.128043410530523,-3.2469642098117646,27.190446779306264,0.6699981689453267,2.798210151695571,1.8480022430419893,-1.9900057990446385,5.686010285128617,-0.07100177800131746,3.767006264085296,-0.6993295211854331,91.5496287381395,9.445442445579673,1.919004021043313,2,-0.4600028991699219,-3.3850021362304688,-4.715002059936523,-4.890003204345703,1.4399948120117188,4,0.0015559275490211188,-1.6875044703526214,102.58999633789062,-1.1777830524566817,102.6500015258789,-1.7692397981141672,102.5999984741211,0.0015559275490211188
1650,2017-02-27,102.80999755859376,102.88999938964844,102.56999969482422,102.58000183105469,881100.0,-0.00019453731503171756,-1.55999755859375,0.365069753923689,82.5469457379967,86.28917688167343,-0.3129201821591039,-2.0801558965990097,-4.04412117003119,-3.25892238763619,28.857958049140954,0.31999969482421875,2.687978966040802,1.581497955322277,-2.0450957827245304,5.208091693369084,-0.2317989137011267,3.3947948243456807,-0.6199951171875284,88.57111716621479,4.530369247922522,1.8132968690234037,2,-0.40999603271485796,-3.3649978637695455,-4.6949977874756,-4.86999893188478,2.240005493164034,0,0.003987974631316282,-1.0615521855485708,102.83000183105469,-1.6875044703526214,102.58999633789062,-1.1777830524566817,102.6500015258789,0.003987974631316282
1651,2017-02-28,102.80999755859376,103.18000030517578,102.3000030517578,102.6500015258789,1650200.0,0.0,-1.046521943559728,0.6956478471439185,75.49647459459769,85.19377969369759,-0.2533402541652663,-1.7949283437502714,-3.9669574785604738,-3.2987139064203035,31.022886469159193,0.879997253417983,2.6285325890442124,1.3419979095459098,-2.01507801946687,4.699073838558689,-0.33654005496048,3.0205358740522996,0.08000183105467329,62.625904547593315,-18.62923309423787,1.67853796450639,2,-0.12999725341798296,-3.2199974060058736,-4.6949977874756,-4.86999893188478,1.990005493164034,1,0.0035988985056745193,-1.55999755859375,102.80999755859376,-1.0615521855485708,102.83000183105469,-1.6875044703526214,102.58999633789062,0.0035988985056745193
1652,2017-03-01,103.1999969482422,103.44000244140624,102.95999908447266,103.1999969482422,1797600.0,0.0037933994641539126,-1.000031789426659,0.0,71.53819067460938,83.25325287318397,-0.5577693079093535,-1.8588740026126658,-4.272058407158568,-3.714984886617586,33.391743430891,0.6300048828124716,2.4141465344343516,1.4644973754882926,-1.509461964002412,4.438456714978997,-0.02248229425705972,2.951477045233645,-0.8999938964844034,80.79956054687727,1.5974368670448769,1.4869796697453543,3,-0.3899955749511861,-3.4499969482422017,-5.699996948242202,-5.259998321533217,1.2000045776367045,2,0.004069823747673951,-1.046521943559728,102.80999755859376,-1.55999755859375,102.80999755859376,-1.0615521855485708,102.83000183105469,0.004069823747673951
1653,2017-03-02,103.61000061035156,103.79000091552734,103.0500030517578,103.12000274658205,4282400.0,0.003972903820093965,-1.3492098092642444,100.0,89.72302217933492,83.59520821893076,-0.9010586658808535,-1.9050228826323092,-4.57162865209871,-4.164950145484056,36.45465261110325,0.7399978637695455,2.212654970569261,1.5815010070800781,-0.8430935510763788,4.006095565236535,0.36920372800184964,2.7937982861583066,-1.3099975585937642,88.74997019764929,9.561704674661954,1.2122972790782276,3,-0.625,-3.299999237060547,-6.152500152587891,-5.670001983642578,0.9400024414062358,3,0.0013512150258057076,-1.000031789426659,103.1999969482422,-1.046521943559728,102.80999755859376,-1.55999755859375,102.80999755859376,0.0013512150258057076
1654,2017-03-03,103.86000061035156,103.94000244140624,103.44000244140624,103.72000122070312,1483700.0,0.0024128944940380315,2.333299425258441,0.285714285714294,89.12103171436377,84.04241595657287,-1.0463184342049061,-1.8688605394618918,-4.704078872737895,-4.445880128098963,38.77180921122122,0.5,2.062091162089729,1.5890010833740291,-0.5131568998122589,3.691159066560317,0.5379220917808851,2.640080074967173,-1.5003976440429767,95.12183775435288,16.27737415932839,1.0510789915931462,3,-0.7949981689453267,-3.3349990844726562,-6.402500152587891,-5.920001983642578,0.30999755859375,4,-0.0034662103623720464,-1.3492098092642444,103.61000061035156,-1.000031789426659,103.1999969482422,-1.046521943559728,102.80999755859376,-0.0034662103623720464
1655,2017-03-06,103.88999938964844,104.0999984741211,103.3000030517578,103.5500030517578,1535300.0,0.0002888386204562554,1.1052663280262185,2.428555858310728,87.90661693996287,84.04551094238003,-0.9417714219102891,-1.633719711929814,-4.612788564151657,-4.504393775415593,41.0790065128585,0.7999954223632955,1.854058002121917,1.3974998474121065,-0.36340696545880746,3.1584066602830205,0.5170464409766566,2.2779532538475564,-1.4355724548339879,88.3333545261499,10.301858335455876,0.8804534064354538,3,-0.7449989318847656,-3.2150001525878906,-6.432498931884766,-5.950000762939453,0.0800018310546875,0,0.003657688474833387,2.333299425258441,103.86000061035156,-1.3492098092642444,103.61000061035156,-1.000031789426659,103.1999969482422,0.003657688474833387
1656,2017-03-07,103.7699966430664,104.11000061035156,103.55999755859376,103.86000061035156,2881800.0,-0.0011550943044281725,-1.1568656783401545,-0.2647204021182907,83.11072681959251,83.34792239505289,-0.7133695083392411,-1.2867049702501987,-4.389733157307376,-4.399522737328397,41.92391852145938,0.5500030517577983,1.690827438176811,1.0914974212646484,-0.33775029678264445,2.5207451393119413,0.376873562241002,1.8061212802882949,-1.1839239851074268,70.43447685642825,-6.375409234322561,0.7146238590236483,3,-0.6199951171875,-3.089996337890625,-6.312496185302734,-5.769996643066406,-0.07999420166017046,1,0.012335033729394596,1.1052663280262185,103.88999938964844,2.333299425258441,103.86000061035156,-1.3492098092642444,103.61000061035156,0.012335033729394596
1657,2017-03-08,103.87000274658205,104.02999877929688,103.6500015258789,103.68000030517578,5757300.0,0.0009637285029471254,-2.03997802734375,-2.1110451809783726,81.46303884243137,82.88190135240514,-0.6952300362823678,-1.2458112454899037,-4.389202633921812,-4.527165990301739,42.7923205272606,0.37999725341796875,1.5504132574185405,1.0615032196045036,-0.29967718811242605,2.422683627321433,0.38091301574604586,1.7420934234629613,-1.1315372933838006,77.35863994933084,1.7078430266089413,0.6805902038584629,3,-0.7200012207031392,-3.085002899169936,-6.482503890991225,-5.8700027465820455,-0.6399993896484517,2,0.008953502268068014,-1.1568656783401545,103.7699966430664,1.1052663280262185,103.88999938964844,2.333299425258441,103.86000061035156,0.008953502268068014
1658,2017-03-09,103.91999816894531,104.0199966430664,103.75,103.76000213623048,3101400.0,0.00048132686089585874,-1.9999576145466875,0.8420735624797852,85.57183904773945,82.94198739451427,-0.5997998699354383,-1.2130864372417136,-4.346323755664201,-4.590417960766359,43.10125295458386,0.26999664306640625,1.3727829633228623,1.0194988250732422,-0.3824771112118839,2.4214747613583683,0.31851085693068626,1.7204867932157981,-1.0443792000317416,76.54283776655907,0.7456409042603411,0.7009879681425601,3,-0.714996337890625,-2.9899978637695312,-6.539999008178711,-5.9199981689453125,-0.75,3,0.004618970028783531,-2.03997802734375,103.87000274658205,-1.1568656783401545,103.7699966430664,1.1052663280262185,103.88999938964844,0.004618970028783531
1659,2017-03-10,104.22000122070312,104.2300033569336,103.9000015258789,104.0999984741211,3012900.0,0.002886865444994502,3.714075527219225,0.7500357636737112,90.99053896619442,83.88016441986959,-0.7620321254710802,-1.3773592866789102,-4.573842013502286,-4.895042178009049,43.49064391703848,0.3300018310546875,1.1879912047887728,1.1885017395019588,-0.19126639275519608,2.5682698717591137,0.49861767337338847,1.8783858056305291,-1.220944087645762,98.9245018335152,20.151966805720747,0.6898840661285768,3,-0.9549980163574219,-3.0550003051757812,-6.772500991821289,-6.220001220703125,-0.9100036621093608,4,0.003166396346089506,-1.9999576145466875,103.91999816894531,-2.03997802734375,103.87000274658205,-1.1568656783401545,103.7699966430664,0.003166396346089506
1660,2017-03-13,103.98999786376952,104.4499969482422,103.8000030517578,104.0999984741211,3592500.0,-0.0022069022667399185,-1.6530891878425131,-0.9166507724586346,80.88845637401823,84.47927350647188,-0.38782735748941377,-1.0433305382415625,-4.252866890775849,-4.662741374290434,43.87812106206974,0.6499938964844034,1.0846157513104941,0.8584983825683423,-0.49305853638313124,2.210055301519816,0.18271992309260554,1.534276842044079,-0.8432271838470058,48.3146741646204,-29.134477282752343,0.675778459475736,3,-0.28499984741209516,-2.31499862670897,-6.3199996948242045,-5.989997863769517,0.2400054931640767,0,0.0017309386371140434,3.714075527219225,104.22000122070312,-1.9999576145466875,103.91999816894531,-2.03997802734375,103.87000274658205,0.0017309386371140434
1661,2017-03-14,103.8000030517578,103.9800033569336,103.70999908447266,103.9000015258789,1669500.0,-0.0018270489077287788,1.0769388773144752,0.909071993341668,74.0583850733403,84.75929510633085,-0.04764200660753204,-0.7716079258563155,-3.9628834019118955,-4.483825374658565,44.07239804907987,0.2799987792968608,0.9733995526575967,0.5915035247802649,-0.7260430995900577,1.9090501491505876,-0.06726978740489642,1.2502768369654262,-0.4707806942705304,18.75029802492708,-57.6385364722651,0.6587733121851648,3,-0.05000305175779829,-1.695003509521456,-6.035003662109361,-5.800003051757798,0.629997253417983,1,0.0016377472441937435,-1.6530891878425131,103.98999786376952,3.714075527219225,104.22000122070312,-1.9999576145466875,103.91999816894531,0.0016377472441937435
1662,2017-03-15,103.75,103.97000122070312,103.72000122070312,103.8000030517578,2702000.0,-0.00048172495460208076,-3.5454293244555415,0.5000381475545286,74.36961859761405,83.05336137502854,0.09899386596731574,-0.6385691970614147,-3.808509868377712,-4.43540469881566,44.27717400587504,0.25,0.9020629418321136,0.4680004119873047,-0.7943055151073537,1.730306339081963,-0.1631525515600174,1.0991533755346268,-0.26386919980704704,5.40554473003196,-70.31182260252892,0.6311529635473285,3,0.125,-1.3050003051757812,-4.917499542236328,-5.125,0.6100006103515625,2,-0.0005782897213856275,1.0769388773144752,103.8000030517578,-1.6530891878425131,103.98999786376952,3.714075527219225,104.22000122070312,-0.0005782897213856275
1663,2017-03-16,103.4000015258789,103.97000122070312,103.27999877929688,103.87999725341795,3891400.0,-0.0033734792686370696,1.0909048874092568,9.599328654259386,61.445716684386916,79.97832637169779,0.46496764060756846,-0.23609319674447704,-3.3447728088954705,-4.144286209216062,43.87273399085745,0.69000244140625,0.9019421052101251,0.07700195312500568,-1.1418180833371139,1.2958219895871252,-0.5324080651060541,0.6864119713560655,1.0499954223632955,10.256661058726744,-60.8366458537595,0.6094100182310563,3,0.464996337890625,-0.6550025939941406,-4.482501983642578,-4.760002136230469,1.3699951171875,3,-0.0016440828475496883,-3.5454293244555415,103.75,1.0769388773144752,103.8000030517578,-1.6530891878425131,103.98999786376952,-0.0016440828475496883
1664,2017-03-17,103.2699966430664,103.37999725341795,102.91000366210938,103.1999969482422,3096600.0,-0.001257300588916932,2.241324879640324,-0.1458339956130338,58.84608951579987,76.74937888012411,0.5615300037651281,-0.04706988623746611,-3.120827215403807,-4.030126390251354,43.121099488553796,0.48999786376953125,0.8995266665863682,-0.09200286865234375,-1.246830574615558,1.0628248373108704,-0.6694167216339508,0.48541098432926333,1.1566003417968886,23.376269507059483,-43.62639727842505,0.5774138529816067,3,0.410003662109375,-0.26999664306640625,-3.8774948120117188,-4.189994812011719,1.94000244140625,4,-0.0009683206872439509,1.0909048874092568,103.4000015258789,-3.5454293244555415,103.75,1.0769388773144752,103.8000030517578,-0.0009683206872439509
1665,2017-03-20,103.33000183105469,103.5,103.16000366210938,103.25,1158100.0,0.0005810515148525486,-1.6154117025647046,1.1428882833789786,59.77444687283072,74.15645888603947,0.46235724865053385,-0.03565760073973934,-3.087481316151397,-4.107864262543103,42.83389066133629,0.339996337890625,0.8125133427306395,-0.07849769592284872,-1.1414694084852783,0.9844740166395809,-0.6099835522040564,0.452988160358359,1.03593142089845,39.252176517144754,-27.134907203179928,0.5314858562812125,3,0.34999847412109375,-0.23000335693359375,-3.9325027465820312,-4.245002746582031,2.1399993896484375,0,-0.00019359597509371884,2.241324879640324,103.2699966430664,1.0909048874092568,103.4000015258789,-3.5454293244555415,103.75,-0.00019359597509371884
1666,2017-03-21,102.94000244140624,103.51000213623048,102.6500015258789,103.1999969482422,3273500.0,-0.0037743093267926797,-1.0476294277929494,-3.249856952127,45.11291997223555,70.11755678935107,0.8071176320624716,0.4017162772067735,-2.6006126853339566,-3.7188848805975,42.130034544839845,0.8600006103515767,0.7009214859004373,-0.48549728393555824,-1.503969051876723,0.5329744840056065,-0.9947331679061477,0.023738600035031254,1.3676936269531552,21.969771407102353,-40.8347071817128,0.509235883970584,3,0.6099967956543111,0.20999526977540484,-3.4200038909911967,-3.785003662109361,2.509994506835966,1,0.012531580385978902,-1.6154117025647046,103.33000183105469,2.241324879640324,103.2699966430664,1.0909048874092568,103.4000015258789,0.012531580385978902
1667,2017-03-22,102.7300033569336,102.98999786376952,102.5999984741211,102.83000183105469,2040700.0,-0.0020400143723735553,-1.1666136859727525,0.38461764188034997,32.113981249166514,64.17779481173184,0.9369301729381476,0.6514145692077022,-2.29096359057462,-3.4795224073276216,41.232825518873526,0.3899993896484233,0.5894071308365199,-0.6994964599609403,-1.7056983075978707,0.30670538767599,-1.2025973837794055,-0.19639553614247518,1.4782310388769702,9.489388480194243,-47.96634168814586,0.5031009238184679,3,0.7949943542480469,0.4499969482421875,-3.047504425048828,-3.485004425048828,3.0199966430664062,2,0.016548202985408045,-1.0476294277929494,102.94000244140624,-1.6154117025647046,103.33000183105469,2.241324879640324,103.2699966430664,0.016548202985408045
1668,2017-03-23,102.6999969482422,102.9800033569336,102.62000274658205,102.73999786376952,1720600.0,-0.00029209001957430925,-2.600198374852542,0.4000152590216125,24.107300990449886,56.74632392553801,0.8668373482200309,0.7273775111815297,-2.176364892094867,-3.426735165945857,40.28713020227941,0.3600006103515483,0.4872989384682853,-0.7350028991699133,-1.7229197493670512,0.25291395102722447,-1.2289613242684823,-0.24104447407134444,1.3795785738332,10.988799087831296,-39.97973776329431,0.49395842509856885,3,0.8250007629394389,0.6150016784667827,-2.9299983978271626,-3.454998016357436,3.2600021362304545,3,0.01616361939081612,-1.1666136859727525,102.7300033569336,-1.0476294277929494,102.94000244140624,-1.6154117025647046,103.33000183105469,0.01616361939081612
1669,2017-03-24,102.98999786376952,103.16000366210938,102.5999984741211,102.80999755859376,2153500.0,0.0028237675184494826,1.1538168106926452,-4.499904634753584,32.000134276113826,51.314288136881956,0.4291407130284739,0.4742950355512505,-2.371824080692349,-3.7032145874714075,39.978957886818826,0.5600051879882812,0.38989287754820623,-0.4530017852783317,-1.4227144739179778,0.5167109033613144,-0.9378581295981547,0.03185455904149137,0.9712114944695429,42.85690331667505,-3.2453948098091203,0.48485634431982216,3,0.3000030517578267,0.32500076293946734,-2.894998550415025,-3.6199989318847514,2.770004272460966,4,0.01728321988754078,-2.600198374852542,102.6999969482422,-1.1666136859727525,102.7300033569336,-1.0476294277929494,102.94000244140624,0.01728321988754078
1670,2017-03-27,103.22000122070312,103.36000061035156,102.6999969482422,102.91999816894531,1182200.0,0.0022332591679228297,1.2758675120359406,1.6666807951513674,39.46378408715544,47.47044358286142,0.08764363514725915,0.2915299444815389,-2.496860970350909,-3.921734511435602,39.740910177206246,0.6600036621093608,0.2780532157544542,-0.24349861145019247,-1.1733836434264617,0.6863864205260768,-0.70844112743832,0.22144390453793505,0.6323112668064965,68.13189577115155,24.070291559292585,0.4649425159881324,3,0.06499862670898438,0.09499740600585938,-2.910001754760742,-3.8500022888183594,2.5699996948242188,0,0.019279188531635016,1.1538168106926452,102.98999786376952,-2.600198374852542,102.6999969482422,-1.1666136859727525,102.7300033569336,0.019279188531635016
1671,2017-03-28,103.18000030517578,103.52999877929688,102.97000122070312,103.06999969482422,1246300.0,-0.00038753066318819585,-2.612915928332349,0.36666497126290626,36.47063751361263,43.25944568463904,0.03402657935671982,0.380162965002512,-2.3527730672738016,-3.8631810160344457,39.292327189301865,0.55999755859375,0.10826373366307962,-0.30199966430663494,-1.1909636951838536,0.5869643665705837,-0.7464816797452443,0.14248235113197438,0.572127061262762,62.365767820372945,21.585901352185303,0.4444820154386125,3,0.10499954223632812,0.1399993896484375,-2.6800003051757812,-3.7900009155273438,3.5999984741210938,1,0.022194232494225696,1.2758675120359406,103.22000122070312,1.1538168106926452,102.98999786376952,-2.600198374852542,102.6999969482422,0.022194232494225696
1672,2017-03-29,103.62000274658205,103.66999816894531,103.1500015258789,103.16000366210938,1622900.0,0.004264415973104008,-1.1666375268219025,4.181786655569557,44.89808099025595,41.42081949640226,-0.47646006136048413,-0.028206509070798802,-2.656928963168724,-4.273580949825472,38.64753056155873,0.5199966430664062,-0.017975649089109424,0.1170024871826314,-0.7637172899716234,0.9977222643368862,-0.3233574013945031,0.5573623757597659,-1.0200042724609517,95.32752928761532,56.63125799110126,0.4403598885771276,3,-0.48500442504884234,-0.3000030517578267,-2.970003128051772,-4.230003356933608,2.959999084472642,2,0.017660626839932414,-2.612915928332349,103.18000030517578,1.2758675120359406,103.22000122070312,1.1538168106926452,102.98999786376952,0.017660626839932414
1673,2017-03-30,103.75,104.29000091552734,103.13999938964844,103.33000183105469,1697000.0,0.0012545575175855195,-1.8749928474699118,0.9130413149121507,41.51628327163749,39.495285469273114,-0.6164111783757988,-0.15513124584970228,-2.659340999696866,-4.368288749689498,37.95358406998916,1.1500015258789062,-0.11976857704546262,0.23999977111816406,-0.6465072245122911,1.1265067667486193,-0.20325372669707065,0.6832532689333988,-1.1286015319824259,68.0473292643288,35.442351167251694,0.4432534978152291,3,-0.30500030517578125,-0.43000030517578125,-2.917499542236328,-4.305000305175781,3.1500015258789062,3,0.01927710843373487,-1.1666375268219025,103.62000274658205,-2.612915928332349,103.18000030517578,1.2758675120359406,103.22000122070312,0.01927710843373487
1674,2017-03-31,103.5,104.0,103.37999725341795,103.94000244140624,3326800.0,-0.002409638554216831,1.2143051771117674,-1.0476294277928817,41.21872718373073,37.433538837150884,-0.36917705760357933,0.07011014114380032,-2.2836420223425904,-4.0834560678699034,37.093621230750834,0.6200027465820455,-0.23151196868643353,0.007999801635747872,-0.8630696340834163,0.879069237354912,-0.4275349162238342,0.44353451949532996,-0.8118574340820288,50.31453180105999,18.88307322679924,0.43553471785958037,3,-0.05500030517578125,-0.18000030517578125,-2.6175003051757812,-4.055000305175781,3.2699966430664062,4,0.02376810709635424,-1.8749928474699118,103.75,-1.1666375268219025,103.62000274658205,-2.612915928332349,103.18000030517578,0.02376810709635424
1675,2017-04-03,104.2699966430664,104.41999816894531,103.5,103.68000030517578,2955100.0,0.007439581092429037,1.0674130334150564,-1.3408933277847568,56.973161427617654,38.75134344330446,-1.1083700979046114,-0.7061637791551192,-2.908018936775676,-4.814108319128863,36.22703888367074,0.9199981689453125,-0.26586152309053546,0.7589965820312443,-0.16367397385648985,1.6816671379189785,0.2976613040873701,1.2203318599751185,-1.5177797431640556,89.65504540814716,54.28061195013838,0.46133527794386875,4,-0.7599983215332031,-0.8949966430664062,-3.362497329711914,-4.8249969482421875,2.410003662109375,0,0.014289877636273651,1.2143051771117674,103.5,-1.8749928474699118,103.75,-1.1666375268219025,103.62000274658205,0.014289877636273651
1676,2017-04-04,105.0500030517578,105.26000213623048,104.3499984741211,104.75,7817400.0,0.007480640968671848,1.527783664646233,0.5084829048776462,65.85361315077465,42.50019143237203,-1.7406445268490103,-1.460224983232294,-3.47231115450289,-5.554465692509666,35.58501798589743,0.9900054931640767,-0.2629062624588272,1.4750026702880774,0.32670372787302426,2.6233016127031306,0.9008531990805579,2.049152141495597,-2.1977192757128705,90.09439564117294,48.82527075372499,0.574149471207526,4,-1.120002746582017,-1.2700004577636577,-4.127502441406236,-5.6050033569335795,1.8099975585937642,1,0.0070442440958802255,1.0674130334150564,104.2699966430664,1.2143051771117674,103.5,-1.8749928474699118,103.75,0.0070442440958802255
1677,2017-04-05,104.8000030517578,105.4800033569336,104.61000061035156,105.4800033569336,3961200.0,-0.002379819064610822,1.5588304592220266,-2.266644626417936,67.49991893814695,47.32159342656059,-1.303179238777787,-1.1984231015940168,-3.0276208724455103,-5.238244649275202,34.969995788333684,0.8700027465820312,-0.27052707337860227,1.178502655029277,-0.08920682595801566,2.4462121360165696,0.5446479145356307,1.8123573955229233,-1.7551018068980255,70.9402071670535,24.684582008700858,0.6338547404936472,4,-0.7600021362304545,-0.7600021362304545,-3.6650028228759624,-5.210002899169908,2.069999694824247,2,0.018893088453072027,1.527783664646233,105.0500030517578,1.0674130334150564,104.2699966430664,1.2143051771117674,103.5,0.018893088453072027
1678,2017-04-06,104.4000015258789,105.0,104.33999633789062,104.9499969482422,3719200.0,-0.0038168083418980148,1.030775731539843,0.8088164346060245,63.231846769582795,50.791783703612694,-0.7114935306758383,-0.8017218075090113,-2.459353460585021,-4.762658408810353,34.08620384529823,0.660003662109375,-0.2046299515843799,0.7545009613037053,-0.5545049078332056,2.063506830440616,0.09999802673524982,1.4090038958721607,-1.1115900698117542,48.571490852019586,-0.5543332961218894,0.6545029345684523,4,-0.3100013732910156,-0.3600006103515625,-3.1200008392333984,-4.680000305175781,2.6399993896484375,3,0.020881228671585816,1.5588304592220266,104.8000030517578,1.527783664646233,105.0500030517578,1.0674130334150564,104.2699966430664,0.020881228671585816
1679,2017-04-07,104.5500030517578,104.8000030517578,104.4499969482422,104.5,4128600.0,0.0014367962038939197,-3.666463228563215,-0.09091539624627847,63.99078876453261,53.51700644554349,-0.6894389414822228,-0.9757605542018979,-2.4281397593903904,-4.853638279214678,32.95350776723851,0.40000152587889204,-0.07020271355824548,0.8880023956298686,-0.4592549681959355,2.2352597594556727,0.21437371371696656,1.5616310775427706,-1.0424324056040035,53.03036725068612,2.5458932705599437,0.6736286819129038,4,-0.3250007629394389,-0.5100021362304545,-2.9025020599365092,-4.655002593994126,3.1499938964844034,4,0.022477268345537427,1.030775731539843,104.4000015258789,1.5588304592220266,104.8000030517578,1.527783664646233,105.0500030517578,0.022477268345537427
1680,2017-04-10,104.16999816894531,104.68000030517578,104.16999816894531,104.5,2051200.0,-0.003634671178578186,-2.090904887409257,-6.599633811414753,64.13781249671197,56.59113699922119,-0.17936794584269933,-0.6130083289704373,-1.8875864276919003,-4.400414686334102,31.317365430749135,0.5100021362304688,0.08856683993477077,0.4989974975585909,-0.8598406842123723,1.857835679329554,-0.18042159332688357,1.1784165884440654,-0.46518425171353783,0.0,-51.856932472319905,0.6794190908854781,4,0.14000320434570312,-0.12999725341796875,-2.3749961853027344,-4.1999969482421875,3.220001220703125,0,0.024959187096311064,-3.666463228563215,104.5500030517578,1.030775731539843,104.4000015258789,1.5588304592220266,104.8000030517578,0.024959187096311064
1681,2017-04-11,103.97000122070312,104.44000244140624,103.87000274658205,104.0500030517578,2272100.0,-0.0019199092997758127,-3.0714441416895837,0.24242844592403331,64.28562638985358,58.745308710287595,0.16145402120943686,-0.42121863676271687,-1.5305681406285316,-4.144543930198495,29.620410285461695,0.5699996948241903,0.2176319185492872,0.2905006408691406,-1.073850792913774,1.6548520746520552,-0.39167507602232376,0.972676357760605,1.5100021362304688,6.211082994511697,-48.89809248567704,0.6821757168914593,4,0.3400001525878906,0.06999969482421875,-2.0600013732910156,-3.920001983642578,3.2999954223632812,1,0.026065202006874788,-2.090904887409257,104.16999816894531,-3.666463228563215,104.5500030517578,1.030775731539843,104.4000015258789,0.026065202006874788
1682,2017-04-12,103.69000244140624,103.98999786376952,103.66000366210938,103.91999816894531,3112300.0,-0.0026930727710824387,-1.2758747697973236,2.874880793439559,60.784346317122534,60.88620460423037,0.5055952095687388,-0.15383224931791517,-1.0880838053758595,-3.8102112752876707,27.672085386027035,0.32999420166014204,0.3108843229503151,0.01350173950193323,-1.3504608005850116,1.377464279588878,-0.6684795305415463,0.6954830095454128,1.7578009033203301,2.238720991139708,-56.03681893949557,0.6819812700434726,4,0.7399978637695455,0.34999847412110796,-1.775001525878892,-3.6350021362304545,4.059997558593764,2,0.03057187862192068,-3.0714441416895837,103.97000122070312,-2.090904887409257,104.16999816894531,-3.666463228563215,104.5500030517578,0.03057187862192068
1683,2017-04-13,103.2300033569336,103.9000015258789,103.19000244140624,103.6999969482422,2697600.0,-0.0044362915772191425,-1.5818363411892815,2.0434883566641697,52.52106093245132,62.14201946519934,0.9879715233767712,0.3086000791822272,-0.4643705514037606,-3.3016739551872263,26.57076769708011,0.7099990844726705,0.4129065661471998,-0.4379974365234318,-1.8113018430716892,0.9353069700248255,-1.1246496397975534,0.24865476675068976,2.1462880004882834,2.484527972857308,-55.35612953349387,0.6866522032741268,4,1.1049995422363281,0.80999755859375,-1.262502670288086,-3.1750030517578125,4.939994812011719,3,0.035261060459938154,-1.2758747697973236,103.69000244140624,-3.0714441416895837,103.97000122070312,-2.090904887409257,104.16999816894531,0.035261060459938154
1684,2017-04-17,103.16999816894531,103.69000244140624,103.16999816894531,103.5,1998900.0,-0.0005812766253703305,-2.151523558514733,0.7021411294904256,49.45530582325779,61.30670217582601,1.113320746753999,0.38022378392297185,-0.2785928773695048,-3.2060797461368793,26.328839827991217,0.5200042724609233,0.46200726100927625,-0.4930027008056612,-1.8731196327329656,0.8871142311216431,-1.1830611667693205,0.19705576515799805,2.0751158535156264,0.0,-54.20332205702428,0.6900584659636552,4,1.1550025939941406,0.8700027465820312,-1.1024971008300781,-3.1149978637695312,4.9199981689453125,0,0.03751093162030239,-1.5818363411892815,103.2300033569336,-1.2758747697973236,103.69000244140624,-3.0714441416895837,103.97000122070312,0.03751093162030239
1685,2017-04-18,103.30999755859376,103.58999633789062,103.16000366210938,103.1999969482422,1495300.0,0.0013569777273738648,-3.5265440526858542,-0.3333333333333333,51.38589524815016,59.69917796442329,0.9195223813045601,0.2515457650473536,-0.3031067857397858,-3.3046842305834474,25.893220876869762,0.42999267578125,0.5182302691851106,-0.3520030975341655,-1.7331647757779507,1.0291585807096197,-1.042583936656058,0.33857774158772713,1.7691071955859314,11.718284338269843,-39.74018142394864,0.6905808391218916,4,1.0100059509277202,0.7300033569335795,-1.0949954986572408,-3.1949958801269673,4.690002441406236,1,0.04249346136281318,-2.151523558514733,103.16999816894531,-1.5818363411892815,103.2300033569336,-1.2758747697973236,103.69000244140624,0.04249346136281318
1686,2017-04-19,104.2300033569336,104.41999816894531,103.38999938964844,103.5,3463200.0,0.008905293002432257,-1.1684080341152756,6.636357331113885,55.89941030983814,58.410232561277866,-0.1441964489228127,-0.5974950622028388,-1.113575995938902,-4.1815168728129635,26.99251033268977,1.1100006103515483,0.6224820029601545,0.503502655029294,-0.8560078249706748,1.863013135029263,-0.1762525849706975,1.1832578950292856,0.6571912880390727,84.92098092643052,37.40012536777732,0.6797552399999853,4,-0.15000152587890625,-0.19000244140625,-1.5400047302246094,-4.0050048828125,3.719993591308608,2,0.030317527880081796,-3.5265440526858542,103.30999755859376,-2.151523558514733,103.16999816894531,-1.5818363411892815,103.2300033569336,0.030317527880081796
1687,2017-04-20,104.43000030517578,104.51000213623048,103.9000015258789,104.4499969482422,2904200.0,0.001918804008451458,7.713857555445004,-0.027392535769173863,56.488536281028985,57.660975840327445,-0.4494636800053371,-0.6994642810921903,-1.2387840240045165,-4.344563380623825,28.294232161267587,0.6100006103515767,0.618895447770015,0.618499755859375,-0.6903110174771712,1.9273105291959212,-0.03590563080889808,1.272905142527648,0.28447524151056314,94.07393174227212,47.11922038154784,0.654405386668271,4,-0.4499969482421875,-0.3899993896484375,-1.5025005340576172,-4.2050018310546875,3.5699996948242188,3,0.02719521525989954,-1.1684080341152756,104.2300033569336,-3.5265440526858542,103.30999755859376,-2.151523558514733,103.16999816894531,0.02719521525989954
1688,2017-04-21,104.36000061035156,104.4499969482422,104.11000061035156,104.4499969482422,1813200.0,-0.0006703025435187415,6.555781620886366,4.50057230064612,58.49800822042571,57.05066689098224,-0.43106602288520435,-0.5256764874044677,-1.1193797093925753,-4.2405192536524225,29.666300654970623,0.3399963378906392,0.49850666677346567,0.4654998779296875,-0.7540179945145411,1.685017750373916,-0.1442590582924197,1.0752588141517947,0.1990277478770821,88.88876330200475,40.609238108790095,0.6097589362221126,4,-0.4399986267089844,-0.31999969482421875,-1.2000007629394531,-4.135002136230469,3.779998779296875,4,0.03248370419530433,7.713857555445004,104.43000030517578,-1.1684080341152756,104.2300033569336,-3.5265440526858542,103.30999755859376,0.03248370419530433
1689,2017-04-24,104.7699966430664,104.91000366210938,104.41000366210938,104.5,1644800.0,0.00392867027900512,-1.2222749699055628,-3.000084774499357,55.3191351210961,56.070813849247145,-0.9013620805304043,-0.838470887940602,-1.4587140060141621,-4.606555831475077,30.99195857827577,0.5500030517578125,0.39136775253759026,0.7864959716796847,-0.4147543517829888,1.9877462951423581,0.18587080994834082,1.3871211334110285,-1.6099929809570312,91.99959891183036,46.931567829042436,0.6006251617313386,4,-0.7349929809570312,-0.7299957275390625,-1.4649982452392578,-4.5449981689453125,5.1300048828125,0,0.03245205340095736,6.555781620886366,104.36000061035156,7.713857555445004,104.43000030517578,-1.1684080341152756,104.2300033569336,0.03245205340095736
1690,2017-04-25,105.20999908447266,105.27999877929688,104.8000030517578,104.86000061035156,2253100.0,0.004199698916716343,-1.0425628621982066,1.2963067619881885,51.834813421409685,54.68739018608671,-1.3168020690344093,-1.182364012040324,-1.8340577221416936,-4.996240853575827,32.19198837198622,0.5100021362304688,0.33661121029538776,1.1269985198974553,-0.13604904635342052,2.390046086148331,0.49547473677202447,1.758522303022886,-2.0149954223632847,96.29631124710365,54.57234848602074,0.6315237831254372,4,-0.9899978637695312,-1.1699981689453125,-1.8699989318847656,-4.9850006103515625,4.1100006103515625,1,0.02737379791350092,-1.2222749699055628,104.7699966430664,6.555781620886366,104.36000061035156,7.713857555445004,104.43000030517578,0.02737379791350092
1691,2017-04-26,105.47000122070312,105.5999984741211,105.11000061035156,105.11000061035156,2824800.0,0.002471268306178054,-1.7222057389903784,1.0285776566757494,57.66586473831437,54.3408922328858,-1.4993228988271596,-1.3302090594628453,-2.033751139139298,-5.208693031728387,33.29228477169655,0.48999786376953125,0.2688121041771723,1.2725006103515568,-0.05920029066309951,2.604201511366213,0.6066501598442215,1.938351060858892,-2.191597753906251,92.35308901275458,52.080683860222834,0.6658504505073305,4,-1.0900001525878906,-1.3700027465820312,-2.0800018310546875,-5.245002746582031,3.6800003051757812,2,0.023987851995968867,-1.0425628621982066,105.20999908447266,-1.2222749699055628,104.7699966430664,6.555781620886366,104.36000061035156,0.023987851995968867
1692,2017-04-27,105.4499969482422,105.58000183105469,105.3000030517578,105.5,1981000.0,-0.00018966788877783358,1.6665697885636752,-0.1388971305047713,63.15779409880735,55.52275147359204,-1.344832317338188,-1.2290929756375704,-1.953071813895079,-5.118418355916887,34.23111566064654,0.2799987792968892,0.22728499436023242,1.1609966278076342,-0.2525899998687038,2.5745832554839723,0.45420331396947233,1.8677899416457961,-2.03229778100588,89.93276906455392,48.61535876280663,0.7067933138381689,4,-1.0699958801269673,-1.349998474121108,-2.099998474121108,-5.224998474121108,3.7700042724609233,3,0.023707919130875554,-1.7222057389903784,105.47000122070312,-1.0425628621982066,105.20999908447266,-1.2222749699055628,104.7699966430664,0.023707919130875554
1693,2017-04-28,105.75,105.8000030517578,105.3000030517578,105.4000015258789,2050000.0,0.0028449792360358828,1.2221996168388904,-6.9995422642680865,64.49266548724785,57.19356921403537,-1.3966552193847548,-1.4457003451157675,-2.197334237759378,-5.349205894409934,34.43838317341278,0.5,0.20981332402455166,1.360999679565424,-0.17012152636944222,2.8921208855002902,0.5954390765979838,2.126560282532864,-2.2013628743505933,96.40265656732082,54.230138051331394,0.7655606029674342,4,-1.2699966430664062,-1.5499992370605469,-2.397500991821289,-5.525001525878906,3.0999984741210938,4,0.02127659574468077,1.6665697885636752,105.4499969482422,-1.7222057389903784,105.47000122070312,-1.0425628621982066,105.20999908447266,0.02127659574468077
1694,2017-05-01,105.95999908447266,106.16000366210938,105.5999984741211,105.9000015258789,1946800.0,0.001985806945367985,1.434769628818788,0.1714223433242507,72.54404187894096,59.544474395234346,-1.3066849461397254,-1.5409587442044455,-2.3451016948356482,-5.485351255578962,34.772245192575554,0.5600051879882812,0.24047052228031873,1.4479988098144503,-0.1749104344358159,3.0709080540647165,0.6365441876893243,2.2594534319395763,-2.231252684734585,85.29378765609414,36.22579837049524,0.8114546221251322,5,-1.18499755859375,-1.5799980163574219,-2.5400009155273438,-5.7350006103515625,3.25,0,0.02057380449237134,1.2221996168388904,105.75,1.6665697885636752,105.4499969482422,-1.7222057389903784,105.47000122070312,0.02057380449237134
1695,2017-05-02,105.76000213623048,106.19000244140624,105.66999816894531,106.0,2297800.0,-0.001887475934033711,-1.4761766362099922,-4.000127161749509,72.54404187894121,61.393877902912465,-0.8075272207325668,-1.2897362825959107,-2.0810127250226884,-5.212073362722023,34.6301709343747,0.5200042724609233,0.35985032801146133,1.173501586914071,-0.5370631423584058,2.884066316186548,0.3182192222778326,2.0287839515503094,-1.788130010255287,60.1852244309774,5.460823692498238,0.8552823646362374,5,-0.7150001525879048,-1.3150024414062642,-2.457502365112319,-5.535003662109389,3.470001220703111,1,0.03914522793140307,1.434769628818788,105.95999908447266,1.2221996168388904,105.75,1.6665697885636752,105.4499969482422,0.03914522793140307
1696,2017-05-03,105.79000091552734,106.0999984741211,105.5999984741211,106.0,1199200.0,0.00028364957158588666,1.4390479912168073,0.8750039736784064,78.22571879185207,63.80912040411503,-0.6626544003534889,-1.3296242871608968,-2.0516969415057105,-5.177133768838502,33.61326586676244,0.5,0.5202648855571823,1.1665004730224666,-0.6167460790887418,2.949747025133675,0.2748771969668695,2.0581237490780637,-1.5519531517004168,55.05597750613084,-6.0469520537566765,0.8916232760556008,5,-0.6399993896484375,-1.2099990844726562,-2.490001678466797,-5.56500244140625,2.7900009155273438,2,0.03336798136636343,-1.4761766362099922,105.76000213623048,1.434769628818788,105.95999908447266,1.2221996168388904,105.75,0.03336798136636343
1697,2017-05-04,106.77999877929688,106.97000122070312,105.7300033569336,105.76000213623048,4468100.0,0.00935814212309194,-1.2963046687906639,-4.857148047229724,91.76457705405427,67.50540583007376,-1.435172826251545,-2.2806081366625506,-2.971265437432578,-6.09194512137185,32.62074548979721,1.2399978637695312,0.7041924052497137,2.0574985504150334,0.02989109265458012,4.085106008175487,1.0436948215348139,3.071302279295253,-2.3077164541604276,88.62259582438678,19.274322795836113,1.0138037288802246,5,-1.089996337890625,-1.7249984741210938,-3.477499008178711,-6.555000305175781,1.44000244140625,3,0.022195193609999775,1.4390479912168073,105.79000091552734,-1.4761766362099922,105.76000213623048,1.434769628818788,105.95999908447266,0.022195193609999775
1698,2017-05-05,106.58000183105469,106.95999908447266,106.37999725341795,106.56999969482422,2512700.0,-0.0018729813685010033,-1.974314834014606,0.009806048185021043,88.8383159021635,71.22975925019236,-0.9914092980912841,-2.01207735156882,-2.699776559848047,-5.820035417721769,32.24943331220824,0.5800018310547017,0.8032048640377099,1.7485015869140597,-0.4345358303820035,3.931539004210123,0.6569828782660352,2.840020295562084,-1.7580388605389032,71.5329483374079,-6.315295522628261,1.0915187086480285,5,-0.6949996948242188,-1.5250015258789062,-3.3525028228759766,-6.355003356933594,2.529998779296875,4,0.024770119574901495,-1.2963046687906639,106.77999877929688,1.4390479912168073,105.79000091552734,-1.4761766362099922,105.76000213623048,0.024770119574901495
1699,2017-05-08,106.9000015258789,106.97000122070312,106.4499969482422,106.52999877929688,2710900.0,0.003002436567147715,1.0392238993521965,36.99237223493516,89.2779453721964,75.39010724472422,-1.0923677681951602,-2.2630203447910873,-2.9508291703577214,-6.062497704787887,31.860774760375342,0.5200042724609233,0.9047927909283828,1.9510013580322294,-0.41365866992143197,4.315661385985891,0.7686713440553916,3.133331372009067,-1.7773132003368914,94.89054346797053,8.318853981666365,1.1823300139768316,5,-0.8600006103515625,-1.8349990844726562,-3.5175018310546875,-6.6750030517578125,2.3699951171875,0,0.01824131824516506,-1.974314834014606,106.58000183105469,-1.2963046687906639,106.77999877929688,1.4390479912168073,105.79000091552734,0.01824131824516506
1700,2017-05-09,106.7699966430664,107.0199966430664,106.6500015258789,106.66000366210938,2151900.0,-0.001216135462645651,-4.6923528376078405,0.2972761201723818,83.59780564010288,78.2714340115896,-0.802162000218118,-2.0324474835473154,-2.7513214356495865,-5.855882201132005,32.15726171272898,0.3699951171875,1.01244536538303,1.6909965515136776,-0.7769608575812583,4.158953960608613,0.4570178469662096,2.9249752560611455,-1.3886845122018343,82.39434349512685,-4.204962209965842,1.2339787045474708,5,-0.6099967956542969,-1.6799964904785156,-3.3874969482421875,-6.5449981689453125,2.2300033569335938,1,0.022852884875169677,1.0392238993521965,106.9000015258789,-1.974314834014606,106.58000183105469,-1.2963046687906639,106.77999877929688,0.022852884875169677
1701,2017-05-10,106.68000030517578,106.88999938964844,106.58000183105469,106.72000122070312,3243000.0,-0.0008428991357140037,-1.5833359824522364,-0.3636678920718596,80.65396624770854,80.21545313924528,-0.5838782677747503,-1.8224531378690756,-2.591435012928372,-5.6831130334958715,33.089296102237725,0.30999755859375,1.1242939816264652,1.4655002593994197,-1.0433255871225242,3.9743261059213637,0.21108733613844777,2.7199131826603917,-1.0364986523589153,73.64355756378562,-11.514126839329649,1.2544129232609729,5,-0.5200004577636719,-1.5900001525878906,-3.2375011444091797,-6.4550018310546875,2.4099960327148438,2,0.023903290630512775,-4.6923528376078405,106.7699966430664,1.0392238993521965,106.9000015258789,-1.974314834014606,106.58000183105469,0.023903290630512775
1702,2017-05-11,106.86000061035156,106.94000244140624,106.4000015258789,106.5500030517578,2924400.0,0.001687291944702407,1.2978702681644834,-7.749761586878097,83.06879374793168,82.27946739043237,-0.6066295137734841,-1.8475112256912354,-2.7105854014046997,-5.777655083652974,34.34712070248174,0.5400009155273295,1.2415543710765178,1.4870006561279325,-1.0168329772207727,3.9908342894766378,0.2350838394535799,2.738917472802285,-0.9962597590947695,75.00059604701674,-9.285049157194138,1.25191681667435,5,-0.5500030517578125,-1.7700004577636719,-3.0049991607666016,-6.229999542236328,2.2900009155273438,3,0.016095837646256772,-1.5833359824522364,106.68000030517578,-4.6923528376078405,106.7699966430664,1.0392238993521965,106.9000015258789,0.016095837646256772
1703,2017-05-12,106.87000274658205,106.91000366210938,106.5,106.7699966430664,4860600.0,9.36003759437476e-05,3.5553954395185214,0.3226028745816416,81.0651341688041,83.2262554226394,-0.4928836978165094,-1.655721267210268,-2.671584467483285,-5.69185265457422,36.609589528739605,0.410003662109375,1.3188337085457533,1.3150028228759965,-1.0587449031811786,3.6887505489331716,0.128128959847416,2.501876685904577,-0.8212609686357126,75.8072455207741,-7.192710247515009,1.1868738630285842,5,-0.5600051879882955,-1.7800025939941548,-2.8300018310547017,-6.130001068115249,2.1299972534179545,4,0.012632155323531569,1.2978702681644834,106.86000061035156,-1.5833359824522364,106.68000030517578,-4.6923528376078405,106.7699966430664,0.012632155323531569
1704,2017-05-15,107.04000091552734,107.1999969482422,106.66999816894531,106.77999877929688,1854800.0,0.0015907005200366253,-1.2083128029882177,2.5998626792794597,79.42124552907809,83.99038916154349,-0.5515769805213324,-1.6031154373742993,-2.797653315823027,-5.763126988521321,39.137054663652755,0.5299987792968892,1.3880553160963274,1.2915008544921847,-0.8865170894983123,3.4695187984826816,0.20249188249692907,2.3805098264874403,-0.8358583591618043,80.00038147190794,-1.2632429668409628,1.0890089719952496,5,-0.6400032043457031,-1.8600006103515625,-2.9750003814697266,-6.270000457763672,2.1299972534179688,0,0.019338562005971838,3.5553954395185214,106.87000274658205,1.2978702681644834,106.86000061035156,-1.5833359824522364,106.68000030517578,0.019338562005971838
1705,2017-05-16,107.6999969482422,107.76000213623048,106.93000030517578,106.97000122070312,6256900.0,0.006165882166197845,-1.0493934142114736,2.807652806713867,81.76637061961273,84.38379492018358,-1.0140871314420252,-2.0209771767701312,-3.40611218722087,-6.3190800826630635,41.99524052388182,0.8300018310547017,1.4516492554689933,1.7319969177246293,-0.29057628412262204,3.7545701195718806,0.7207103168010036,2.743283518648255,-1.3166006013388625,95.58785580450811,15.077308977854926,1.0112866009236245,5,-0.9549942016601705,-2.23999404907228,-3.56749534606935,-6.544994354248061,1.8000030517577983,1,0.014577527755907926,-1.2083128029882177,107.04000091552734,3.5553954395185214,106.87000274658205,1.2978702681644834,106.86000061035156,0.014577527755907926
1706,2017-05-17,107.38999938964844,107.83000183105469,107.25,107.26000213623048,5324200.0,-0.002878343243990389,-6.733279080413,0.17807947158292892,75.52642991374732,82.57955634903837,-0.5065288649692548,-1.5411161201411687,-3.0432484423262167,-5.91536620658438,43.85541957381688,0.5800018310546875,1.4639299805916153,1.2639995574951115,-0.6790572956203675,3.2070564106105905,0.292471130937372,2.235527984052851,-0.7312818848796638,69.23060506954485,-9.671365254667563,0.9715284265577361,5,-0.2849998474121094,-1.8949966430664062,-3.214998245239258,-6.094997406005859,2.5900039672851562,2,0.014992090692820703,-1.0493934142114736,107.6999969482422,-1.2083128029882177,107.04000091552734,3.5553954395185214,106.87000274658205,0.014992090692820703
1707,2017-05-18,107.2699966430664,107.5,107.13999938964844,107.27999877929688,3252800.0,-0.0011174480609373871,-1.6667043431574784,-0.07694113504314475,70.99450133725622,80.59691028627088,-0.34610729849056554,-1.2621499072080127,-2.8739079544785966,-5.704267617712702,45.5896659681132,0.3600006103515625,1.4961600683609646,1.0019969940185547,-0.8311778497110112,2.8351718377481205,0.08540957215376466,1.9185844158833447,-0.37702227304045266,57.894404735954474,-18.01749206588523,0.9165874218647838,5,-0.15499496459960938,-1.774993896484375,-3.0949954986572266,-5.904994964599609,2.4600067138671875,3,0.016966530733473872,-6.733279080413,107.38999938964844,-1.0493934142114736,107.6999969482422,-1.2083128029882177,107.04000091552734,0.016966530733473872
1708,2017-05-19,107.75,107.83000183105469,107.4499969482422,107.4499969482422,2773300.0,0.0044747214687697046,-1.5333401149485202,-29.99389778794671,73.00777258472274,78.78911330988493,-0.7182217538924931,-1.5548807078558866,-3.299590400336996,-6.094568595988079,47.51818958983558,0.5600051879882812,1.528504267850792,1.3125003814697322,-0.40083907559915133,3.025839838538616,0.45583065293529046,2.169170110004174,-0.6696201377683053,93.10331219910026,17.61897859953146,0.8566697285344399,5,-0.6349983215332031,-2.2549972534179688,-3.5149993896484375,-6.384998321533203,1.7699966430664062,4,0.012993053604444693,-1.6667043431574784,107.2699966430664,-6.733279080413,107.38999938964844,-1.0493934142114736,107.6999969482422,0.012993053604444693
1709,2017-05-22,108.16999816894531,108.23999786376952,107.75,107.87000274658205,3259300.0,0.0038978948393997292,1.2272892788403977,0.9999745689435939,79.31873659980853,78.31366119429666,-1.0494910211959905,-1.7993527748092646,-3.6689387379884977,-6.4342852088528275,49.102719972454715,0.48999786376951704,1.41229907431034,1.5624984741210994,-0.12876464694163303,3.253761595183832,0.7168669135897403,2.4081300346524586,-1.029998779296875,94.6565018869693,16.524893912291375,0.8456315605313638,5,-0.8499984741210938,-2.4699974060058594,-3.9824962615966797,-6.6999969482421875,1.7300033569335938,0,0.007673124203610993,-1.5333401149485202,107.75,-1.6667043431574784,107.2699966430664,-6.733279080413,107.38999938964844,0.007673124203610993
1710,2017-05-23,108.08999633789062,108.1999969482422,107.95999908447266,107.95999908447266,2996400.0,-0.0007395935324852054,-2.6923528376080594,0.43333079016303777,77.64420211312404,77.9792429571206,-0.8521711463447019,-1.573183931649055,-3.530757584033182,-6.263912023782652,50.37357948245776,0.23999786376954546,1.3187091389504104,1.3384967803955021,-0.3421566714030888,3.019150232194093,0.49817005449619955,2.1788235062948047,-0.7299972534179773,86.3634787313004,5.093485851929245,0.8403267258992962,5,-0.7699966430664062,-2.389995574951172,-3.9074954986572266,-6.474994659423828,1.3100051879882812,1,0.009991690883942583,1.2272892788403977,108.16999816894531,-1.5333401149485202,107.75,-1.6667043431574784,107.2699966430664,0.009991690883942583
1711,2017-05-24,108.0,108.29000091552734,107.8499984741211,108.11000061035156,3686000.0,-0.0008326056151328753,-1.1463342017119464,-0.8461764188039205,68.71170669375168,76.38401106221171,-0.6204933715847574,-1.3533131321310634,-3.3763031191861614,-6.078519700608226,51.27702817017508,0.44000244140625,1.1882856981644352,1.1220005035400362,-0.5331860367834622,2.7771870438635347,0.2944072333782941,1.9495937737017783,-0.46400115966797273,74.78256254436653,-5.327806061821576,0.8275932701617461,5,-0.6049995422363281,-2.1599998474121094,-3.819997787475586,-6.209999084472656,1.4499969482422017,2,0.01388888888888884,-2.6923528376080594,108.08999633789062,1.2272892788403977,108.16999816894531,-1.5333401149485202,107.75,0.01388888888888884
1712,2017-05-25,107.9499969482422,108.1500015258789,107.8000030517578,108.0,3058800.0,-0.0004629912199796138,-1.0000435976805222,0.4545706755443291,72.02564064822869,75.37962289325888,-0.4465767215934733,-1.1662051620462677,-3.259481998920691,-5.9310059650777305,52.174334635673134,0.34999847412110796,1.1321571982461194,0.9469974517822379,-0.6298607873111024,2.5238556908755783,0.15856833223556066,1.7354265713289152,-0.26319769287111683,59.52352839665499,-20.77658540212125,0.7884291195466729,5,-0.4699974060058736,-1.8549957275390767,-3.889995574951186,-5.759994506835952,1.3199996948242045,3,0.018805062214727997,-1.1463342017119464,108.0,-2.6923528376080594,108.08999633789062,1.2272892788403977,108.16999816894531,0.018805062214727997
1713,2017-05-26,108.0,108.23999786376952,107.88999938964844,107.88999938964844,2620100.0,0.00046320568014257546,-5.3635733111385955,-2.199877937138251,69.36614326585985,74.26238930845686,-0.35697249298124234,-1.0951499438308758,-3.2294250753205347,-5.876629142346658,52.933325586678826,0.34999847412107954,1.1060394369349638,0.8845005035400391,-0.6360026209734855,2.4050036280535636,0.12424894128326969,1.6447520657968084,-0.1999969482422017,46.296217804716086,-30.829878369422822,0.7602515622567639,5,-0.3899993896484375,-1.7999992370605469,-3.9899978637695312,-5.379997253417969,1.1999969482422017,4,0.016018549601237053,-1.0000435976805222,107.9499969482422,-1.1463342017119464,108.0,-2.6923528376080594,108.08999633789062,0.016018549601237053
1714,2017-05-30,108.13999938964844,108.20999908447266,107.91000366210938,107.91000366210938,2111900.0,0.0012962906448930056,-1.6087043057122006,2.0908586489110834,74.03514877327302,73.40336465886355,-0.3626661860857894,-1.1209256874227833,-3.2818959340567204,-5.92059384822042,53.40271003435303,0.29999542236328125,1.0591006131410552,0.9154998779296903,-0.5683404513208785,2.399340207180259,0.1735797133044059,1.6574200425549748,-0.3399963378906392,69.38731023744737,-6.780235025323805,0.741920164625282,5,-0.4249992370605469,-1.7899971008300781,-4.159997940063477,-5.179996490478516,1.1200027465820455,1,0.01276121010918052,-5.3635733111385955,108.0,-1.0000435976805222,107.9499969482422,-1.1463342017119464,108.0,0.01276121010918052
1715,2017-05-31,109.9000015258789,109.9000015258789,108.9800033569336,109.0500030517578,12507100.0,0.016275218662512136,1.1647054599635585,3.6957141909374998,85.61944886116203,74.52481120857631,-1.9867022514418267,-2.692934835229636,-4.934047954600999,-7.574948701545338,54.280445639065775,1.7600021362304688,1.0866083812609872,2.4685020446777344,0.71440645822139,4.222597631134079,1.5914542514495622,3.3455498379059065,-2.0100021362304688,100.0,22.541881756443814,0.8770477932281711,5,-1.3800010681152344,-2.549999237060547,-5.862499237060547,-6.6399993896484375,-0.7900009155273438,2,0.0,-1.6087043057122006,108.13999938964844,-5.3635733111385955,108.0,-1.0000435976805222,107.9499969482422,0.0
1716,2017-06-01,109.31999969482422,109.70999908447266,109.0,109.6500015258789,7465900.0,-0.005277541610571368,2.1555728866433825,-0.3882381452459746,74.99996123279706,74.96986230808083,-1.2338966732049528,-1.93407580122188,-4.238139274506096,-6.888565920616173,55.391289102812415,0.9000015258789062,1.1152701428544844,1.7120002746582088,-0.056966997489951154,3.4809675468063688,0.8275166385841288,2.596483910732289,-1.4099960327148438,72.38084511954563,-5.165554931433775,0.884483636074082,6,-0.6450004577636719,-1.8149986267089844,-5.189998626708984,-5.804996490478516,0.0,3,0.0007318133120930437,1.1647054599635585,109.9000015258789,-1.6087043057122006,108.13999938964844,-5.3635733111385955,108.0,0.0007318133120930437
1717,2017-06-02,109.1500015258789,109.3499984741211,108.86000061035156,109.1999969482422,3789000.0,-0.0015550509460289241,1.8,0.15150043926577572,72.44092477840213,74.90687921848966,-0.8595677221133968,-1.662664882549734,-3.9450499680385605,-6.610498641933233,55.688701775557256,0.48999786376953125,1.072402089784049,1.423501968383789,-0.4275435130999199,3.274547449867498,0.4979792276419346,2.3490247091256435,-0.8419982910156278,62.68660682089921,-14.456854235694443,0.9255227407418543,6,-0.3250007629394531,-1.5499992370605469,-4.910001754760742,-5.475002288818359,0.09999847412109375,4,0.0027484692457120374,2.1555728866433825,109.31999969482422,1.1647054599635585,109.9000015258789,-1.6087043057122006,108.13999938964844,0.0027484692457120374
1718,2017-06-05,109.22000122070312,109.31999969482422,109.0,109.0,2537400.0,0.0006413164804914828,-1.9090719933416562,-4.400427285211629,71.88753851079835,74.08119054193297,-0.7812789493890762,-1.6071404650306107,-3.887639905927955,-6.579227906997872,56.002186998699784,0.31999969482421875,1.0779698577392338,1.361501693725586,-0.5215453818175462,3.244548769268718,0.4199781559540128,2.303025231497159,-0.5935983276367267,65.82909371130187,-10.500529568033542,0.9415235377715688,6,-0.3699989318847656,-1.6199989318847656,-4.980001449584961,-5.495002746582031,-0.0500030517578125,0,0.00045774969606759974,1.8,109.1500015258789,2.1555728866433825,109.31999969482422,1.1647054599635585,109.9000015258789,0.00045774969606759974
1719,2017-06-06,108.8499984741211,109.3499984741211,108.8499984741211,109.22000122070312,2724700.0,-0.003387683047488377,-1.702682640163309,-1.6818213344430573,62.26011787307892,72.37184784859463,-0.3404793520957128,-1.1421152480011045,-3.4012489801025794,-6.106683186320254,56.16896355624711,0.5,1.1186514421058575,0.8939990997314453,-0.9820040542636832,2.770002253726574,-0.044002477266118944,1.8320006767290096,1.0500030517578125,0.0,-70.84111855350376,0.9380015769975609,6,3.814697265625e-06,-1.0999984741210938,-4.50999641418457,-4.9949951171875,0.3600006103515625,1,0.0032154201104956925,-1.9090719933416562,109.22000122070312,1.8,109.1500015258789,2.1555728866433825,109.31999969482422,0.0032154201104956925
1720,2017-06-07,109.20999908447266,109.31999969482422,108.80999755859376,108.8499984741211,2903200.0,0.003307309282481574,-1.3181786655570278,-0.9729674000453636,69.19825586729408,72.42590886787711,-0.5865857858536998,-1.3807353465781205,-3.645693330611138,-6.358133318572797,56.26234359447503,0.5100021362304545,1.123825013478637,1.1319995880126896,-0.7365954039546807,3.00059457998006,0.19770209202900446,2.066297083996375,0.6690023803710972,44.44453863433982,-25.501468128827028,0.9342974959836821,6,-0.3599967956542969,-1.4599990844726562,-4.632497787475586,-5.039997100830078,0.19000244140625,2,0.0004578614795074376,-1.702682640163309,108.8499984741211,-1.9090719933416562,109.22000122070312,1.8,109.1500015258789,0.0004578614795074376
1721,2017-06-08,109.2300033569336,109.4000015258789,108.91999816894531,109.06999969482422,2064500.0,0.0001831725357444025,-1.0869406574451852,0.44445386343406945,71.12069532503762,72.32535938752257,-0.4623909570251925,-1.2647489124140634,-3.546236825724762,-6.26964604248802,56.587691191583914,0.48000335693359375,1.0640453428337935,1.0245037078857422,-0.7896459282881381,2.8386533440596224,0.11742888979880206,1.9315785259726823,0.6062379516601624,71.18694477131298,-0.2717971487773667,0.9070748180869386,6,-0.3350028991699219,-1.4800033569335938,-4.485002517700195,-5.045001983642578,0.21999359130860796,3,-0.0010986243970889653,-1.3181786655570278,109.20999908447266,-1.702682640163309,108.8499984741211,-1.9090719933416562,109.22000122070312,-0.0010986243970889653
1722,2017-06-09,108.58000183105469,109.5,108.16999816894531,109.2300033569336,4308300.0,-0.005950759918544324,1.235306940214778,-4.06241655540721,58.62785467073149,71.13221621028607,0.3200293082703354,-0.5051832566346377,-2.7960493385641882,-5.501696322279116,56.73370158657383,1.3300018310546875,1.0029875918908857,0.28850212097168537,-1.4168994398761328,1.9939036818195035,-0.5641986594522166,1.1412029013955873,1.2151897275390695,30.82730057478517,-36.32820536158195,0.8527007804239077,6,0.3250007629394531,-0.7649993896484375,-3.7150001525878906,-4.395000457763672,0.8799972534179688,4,0.006815231638335417,-1.0869406574451852,109.2300033569336,-1.3181786655570278,109.20999908447266,-1.702682640163309,108.8499984741211,0.006815231638335417
1723,2017-06-12,108.22000122070312,108.91000366210938,108.0,108.91000366210938,2889900.0,-0.0033155332867990106,1.6376824413976117,1.0615397255771917,50.52634622241783,68.52012703796883,0.7984885425708512,-0.04095841970324443,-2.3421712291831938,-5.030870648476224,56.74812375167069,0.910003662109375,1.00947779951278,-0.13899841308594318,-1.7089938821045223,1.430997055932636,-0.9239961475952327,0.6459993214233464,1.477678734511727,14.666748046875,-46.98551155001354,0.7849977345092861,6,0.7299995422363281,-0.0800018310546875,-2.8474998474121094,-3.6399993896484375,1.3799972534179688,0,0.00951763784585724,1.235306940214778,108.58000183105469,-1.0869406574451852,109.2300033569336,-1.3181786655570278,109.20999908447266,0.00951763784585724
1724,2017-06-13,109.11000061035156,109.11000061035156,108.31999969482422,108.4499969482422,1959100.0,0.008223982439562016,1.393928885189809,-0.9565236620963969,59.172679146278256,65.58159706964841,0.06766995870432879,-0.8094269722540304,-3.1179562181952747,-5.804542838051859,56.55037269380304,0.8899993896484375,1.0378476892454103,0.6475009918212891,-0.8263559127305626,2.1213578963731408,-0.08942746045464389,1.384429444097222,0.4518649484461008,74.00004069010416,14.834386322184514,0.7369284522759283,6,-0.2550010681152344,-0.9599990844726562,-3.6399993896484375,-4.529998779296875,0.5999984741210938,1,0.0005498813881232856,1.6376824413976117,108.22000122070312,1.235306940214778,108.58000183105469,-1.0869406574451852,109.2300033569336,0.0005498813881232856
1725,2017-06-14,109.2699966430664,109.41999816894531,108.6500015258789,108.95999908447266,2478000.0,0.001466373676288546,1.5245766315631488,0.46969066444722885,61.278808353558695,64.0570245275108,-0.21354706832764236,-0.8914783577494632,-3.1843469198987293,-5.841948953900754,55.96998767198331,0.7699966430664062,1.0917338898949112,0.728997039794919,-0.7410980879579228,2.199092167547761,-0.006050524081501862,1.46404460367134,0.16691967102744343,84.66644287109375,26.34120795426182,0.7350475638764196,6,-0.5199966430664062,-1.1199951171875,-3.7174949645996094,-4.689994812011719,0.5900039672851562,2,-0.0005490762371828106,1.393928885189809,109.11000061035156,1.6376824413976117,108.22000122070312,1.235306940214778,108.58000183105469,-0.0005490762371828106
1726,2017-06-15,109.0,109.11000061035156,108.75,108.77999877929688,1315700.0,-0.0024709128888176224,-1.5714441416893732,0.7096869462492617,58.97437569446971,62.560741295962764,0.0070225444347613575,-0.5214132131523002,-2.8470981763118175,-5.420946937799755,55.301438467070895,0.5199966430664062,1.1204833866513582,0.3785003662109432,-0.9996660950679939,1.7566668274898802,-0.31058286442852534,1.0675835968504117,0.4199981689453125,66.66666666666666,8.142170423868656,0.6890832306394717,6,-0.25,-0.8499984741210938,-3.375,-4.395000457763672,0.5500030517577983,3,0.00366973876953125,1.5245766315631488,109.2699966430664,1.393928885189809,109.11000061035156,1.6376824413976117,108.22000122070312,0.00366973876953125
1727,2017-06-16,109.08999633789062,109.4000015258789,108.8499984741211,109.0,2075700.0,0.0008256544760607554,-1.8205328846981494,0.4090719933416563,59.2529410088418,61.15689712907871,-0.10323714000860207,-0.4933636704535047,-2.859350575471524,-5.369058497347567,55.044374157212985,0.5500030517578125,0.901689332002718,0.37749671936035156,-0.8578755586092655,1.6128689973299686,-0.24018941962445695,0.9951828583451601,-1.089996337890625,76.76040446588797,15.999703187939744,0.6176861389848086,6,-0.339996337890625,-0.9399948120117188,-3.464996337890625,-4.429996490478516,0.6200027465820312,4,0.0033000332059460735,-1.5714441416893732,109.0,1.5245766315631488,109.2699966430664,1.393928885189809,109.11000061035156,0.0033000332059460735
1728,2017-06-19,109.1500015258789,109.29000091552734,108.9000015258789,109.0,1808900.0,0.0005500521587922247,-1.2285776566757494,1.6667514411664972,58.69192112184828,60.760430823386415,-0.19468970141576847,-0.4670525203432305,-2.8264164299687735,-5.298163305165062,54.48530547789532,0.3899993896484375,0.7640371646943862,0.3675018310546818,-0.7947273654035172,1.5297310275128808,-0.2136127671744248,0.9486164292837884,-1.1220014953613315,75.45481658216524,15.133247896739256,0.5811145982291005,6,-0.40000152587890625,-0.9500007629394531,-3.450002670288086,-4.490001678466797,0.779998779296875,0,0.0028401058567117943,-1.8205328846981494,109.08999633789062,-1.5714441416893732,109.0,1.5245766315631488,109.2699966430664,0.0028401058567117943
1729,2017-06-20,109.0,109.86000061035156,108.97000122070312,109.0500030517578,3010300.0,-0.0013742695719829445,-15.181717297822166,-0.33335028737084266,39.28570779814097,57.436814371258286,-0.023661034167218986,-0.26528225053367294,-2.5881381310662164,-5.012972642573615,53.78575437218226,0.8899993896484375,0.6400348966493681,0.1760002136230412,-0.9529389680677269,1.3049393953138093,-0.38846937722235,0.7404698044684324,-0.9445599395751998,28.925515615049463,-25.287391768493904,0.5644695908453867,6,-0.06999969482421875,-0.7150001525878906,-3.3000011444091797,-4.19000244140625,1.339996337890625,1,0.0055045731570742,-1.2285776566757494,109.1500015258789,-1.8205328846981494,109.08999633789062,-1.5714441416893732,109.0,0.0055045731570742
1730,2017-06-21,109.16999816894531,109.22000122070312,108.87999725341795,109.0199966430664,2796600.0,0.0015596162288560311,1.719948732033438,-2.999847421422885,48.02108852712461,54.870191393712396,-0.22342563586016695,-0.36914719913175986,-2.6538134901543344,-5.055320231173852,52.96410513790117,0.34000396728517046,0.5149656780914853,0.2919982910156307,-0.7915170484322687,1.37551363046353,-0.249759378708319,0.8337559607395804,-1.0423756865234424,37.83765207230738,-13.495621515453792,0.5417576697239462,6,-0.23999786376953125,-0.7549972534179688,-3.3799991607666016,-4.270000457763672,1.0500030517578125,2,0.0049464223191766354,-15.181717297822166,109.0,-1.2285776566757494,109.1500015258789,-1.8205328846981494,109.08999633789062,0.0049464223191766354
1731,2017-06-22,109.5,109.5,108.98999786376952,109.1500015258789,3156500.0,0.003022825287071873,1.9143106267030785,2.3332994252581254,54.430355297594325,54.40380257447494,-0.571164879264785,-0.6124094638028907,-2.8670594650576646,-5.256691994506781,52.53666086891435,0.510002136230483,0.4866991018148781,0.5470001220703153,-0.48715617758962537,1.581156421730256,0.029921972240344985,1.0640782719002857,-1.3030823924609365,64.35645060166335,13.861998655294947,0.5170781498299718,6,-0.5699996948242188,-0.9799995422363281,-3.3974971771240234,-4.319999694824219,0.8300018310546875,3,0.003287676806863482,1.719948732033438,109.16999816894531,-15.181717297822166,109.0,-1.2285776566757494,109.1500015258789,0.003287676806863482
1732,2017-06-23,109.9800033569336,109.9800033569336,109.47000122070312,109.5,23837000.0,0.00438359230076335,1.1249940395772073,1.3714441416893732,58.715604357145985,55.31372014500028,-0.9294334707410883,-0.9829272543581453,-3.2132954535109235,-5.601253823715737,52.39126173291566,0.5100021362304688,0.40083936416735355,0.9255031585693416,-0.09251363537315171,1.943519952511835,0.41649476159810206,1.4345115555405812,-1.7165624292820354,100.0,49.32012577498101,0.509008396971246,6,-0.8300018310546875,-1.4200019836425781,-3.680002212524414,-4.765003204345703,1.1199951171875,4,-0.003909804437632669,1.9143106267030785,109.5,1.719948732033438,109.16999816894531,-15.181717297822166,109.0,-0.003909804437632669
1733,2017-06-26,109.7300033569336,109.91999816894531,109.4499969482422,109.75,2437900.0,-0.0022731405016295225,1.6111688036451473,-0.04165938170547564,60.377402626379684,55.447578309456,-0.4947417112302901,-0.6289193843667817,-2.8148456993201876,-5.214294314146713,52.134199973319085,0.530006408691392,0.2955708423485248,0.5890029907226619,-0.3420280940310363,1.5200340754763602,0.12348744834581282,1.054518533099511,-1.3635686835251164,77.27285337772258,19.348605254094466,0.4655155423768462,6,-0.41500091552734375,-1.0150032043457031,-3.4250011444091797,-4.515003204345703,1.1499938964843608,0,-0.00018230449146949823,1.1249940395772073,109.9800033569336,1.9143106267030785,109.5,1.719948732033438,109.16999816894531,-0.00018230449146949823
1734,2017-06-27,109.5199966430664,109.79000091552734,109.41999816894531,109.66999816894531,4010400.0,-0.0019138495164724434,-1.1143106267029972,7.501335368180084,53.789690460112745,54.61545409907312,-0.24636934680655997,-0.3269908069251244,-2.4538343727604683,-4.887277471014826,51.833404217990896,0.37000274658203125,0.3043094843757501,0.30999641418456747,-0.5061311926479704,1.1261240210171053,-0.09806738923170144,0.7180602176008364,-1.056747848646424,58.181439866833664,-1.3880895601470442,0.4080638034162711,6,-0.15499496459960938,-0.6549949645996094,-3.214994430541992,-4.304996490478516,1.1400070190429688,1,0.0037436420258996073,1.6111688036451473,109.7300033569336,1.1249940395772073,109.9800033569336,1.9143106267030785,109.5,0.0037436420258996073
1735,2017-06-28,109.9000015258789,109.9499969482422,109.56999969482422,109.87999725341795,2210600.0,0.003469730592221998,5.333545269581646,-0.13336045979359457,57.528048663402316,54.454751095621184,-0.5896142256890045,-0.7452026153180924,-2.6798188542219066,-5.1540597729619435,50.393452450241114,0.43000030517579546,0.4061403727103823,0.6900012969970675,-0.12612630983547035,1.5061289038296053,0.28193749358079856,1.0980651004133364,-1.3457474577081143,91.9190518025309,32.422017326577546,0.4080638034162711,6,-0.4850006103515625,-1.0099983215332031,-3.3900012969970703,-4.480003356933594,2.5199966430664062,2,0.004003592410397827,-1.1143106267029972,109.5199966430664,1.6111688036451473,109.7300033569336,1.1249940395772073,109.9800033569336,0.004003592410397827
1736,2017-06-29,109.4000015258789,109.8000030517578,109.02999877929688,109.7699966430664,4944800.0,-0.004549590473684084,2.581349135942827,-18.4958047292012,59.534856487896796,54.4860750377384,-0.03006910719074085,-0.2518123200659943,-2.0580920038669035,-4.552015890793797,48.36556009077405,0.8700027465820312,0.3756950865493849,0.18600120544434162,-0.6331750022201277,1.005177413108811,-0.22358689838789303,0.5955893092765763,-0.7602025003823485,38.94746986403682,-23.17740366573674,0.4095881038322356,6,0.029998779296875,-0.5099983215332031,-2.8900012969970703,-3.9800033569335938,3.55999755859375,3,0.007495426722002874,5.333545269581646,109.9000015258789,-1.1143106267029972,109.5199966430664,1.6111688036451473,109.7300033569336,0.007495426722002874
1737,2017-06-30,109.4499969482422,109.51000213623048,109.13999938964844,109.33000183105469,2853900.0,0.0004569965417364763,2.083285650708635,-0.3243154074563235,65.41345907476044,55.23291258806198,-0.026404923203756425,-0.2932136981200273,-1.9897173665756611,-4.518120559513562,46.628272952411805,0.37000274658204546,0.31838768900513514,0.22099685668946734,-0.60420928421388,1.0462029975928147,-0.19160621376219922,0.6335999271411339,-0.7297856628594275,45.65206574560978,-21.547483524629506,0.4126030704516712,6,-0.01999664306642046,-0.5599937438964986,-2.8324966430664205,-4.004997253417983,3.530006408691392,4,0.008040245841474336,2.581349135942827,109.4000015258789,5.333545269581646,109.9000015258789,-1.1143106267029972,109.5199966430664,0.008040245841474336
1738,2017-07-03,109.2699966430664,109.5,109.0999984741211,109.5,1170800.0,-0.0016445894033320085,2.478223372143165,-1.9167726347912277,52.438959147928536,56.6943849602606,0.19266778225998848,-0.11518121709826801,-1.6887414421706808,-4.267357991490229,44.76038119401433,0.40000152587890625,0.2903735435449306,0.03849678039550497,-0.7868974592670241,0.8638910200580341,-0.3742003394357596,0.45119390022676953,-0.4741978333905763,26.08677624268117,-38.58976500724128,0.41269711983126134,7,0.160003662109375,-0.3349952697753906,-2.4824962615966797,-3.8249969482421875,3.8199996948242188,0,0.016747523449025525,2.083285650708635,109.4499969482422,2.581349135942827,109.4000015258789,5.333545269581646,109.9000015258789,0.016747523449025525
1739,2017-07-05,109.1999969482422,109.37000274658205,109.04000091552734,109.2699966430664,2315600.0,-0.0006406122172114559,1.4443502585401549,0.30434205725273283,48.90282956369112,56.79235618654577,0.3285734955045285,-0.0185680765133327,-1.5093026952379205,-4.118620401173175,43.18150539869822,0.3300018310547017,0.2521149404954599,-0.049002838134754256,-0.8549522317636189,0.7569465554941104,-0.45197753494917947,0.35397185867967096,-0.33314586573091276,18.478098618414673,-41.865897872827716,0.4029746968144289,7,0.2850036621093608,-0.25499343872071734,-2.294996261596694,-3.754997253417983,2.9200057983398438,2,0.015384618609211476,2.478223372143165,109.2699966430664,2.083285650708635,109.4499969482422,2.581349135942827,109.4000015258789,0.015384618609211476
1740,2017-07-06,109.26000213623048,109.3000030517578,109.0500030517578,109.11000061035156,1708600.0,0.0005494980738574018,1.173881314890639,-2.1428882833793845,54.36242469860262,56.784808342213346,0.3158980520338446,-0.07866845971715009,-1.47109993340014,-4.104966582017639,41.637467628530686,0.25,0.2158789687450593,0.008502197265642053,-0.797247992684845,0.8142523872161291,-0.3943728977096015,0.4113772922408856,-0.32636191725386254,29.870400095121592,-28.448026199246062,0.4028750949752446,7,0.24499893188475141,-0.2700004577636861,-2.227500915527358,-3.815002441406264,2.9399948120117188,3,0.01281348616608402,1.4443502585401549,109.1999969482422,2.478223372143165,109.2699966430664,2.083285650708635,109.4499969482422,0.01281348616608402
1741,2017-07-07,109.11000061035156,109.37999725341795,109.0,109.2699966430664,3532500.0,-0.0013728859870595356,1.0000000000000748,-1.0666293677838368,50.32901506291691,55.85296508729901,0.45232744362466804,0.06522596978908268,-1.2309905817042477,-3.885741698135604,39.98577944445868,0.37999725341795454,0.3085369592871814,-0.13549919128418253,-0.943706880182674,0.672708497614309,-0.5396030357334354,0.2686046531650703,-0.11357860309752255,21.5686567834003,-32.995253223602504,0.40410384444924907,7,0.36499786376953125,-0.11999893188476562,-1.1749992370605469,-2.8600006103515625,3.4099960327148438,4,0.03033633525871071,1.173881314890639,109.26000213623048,1.4443502585401549,109.1999969482422,2.478223372143165,109.2699966430664,0.03033633525871071
1742,2017-07-10,109.31999969482422,109.45999908447266,109.0500030517578,109.0500030517578,1428800.0,0.0019246547823108529,-2.0370454095903363,-1.6875208621430482,52.66453331802677,54.99597960859313,0.1551801386616063,-0.09116593632643344,-1.3459389083232622,-4.024912810344816,40.34484328250073,0.40999603271485796,0.35201840914130855,0.037499999999994316,-0.7077278024297442,0.7827278024297328,-0.33511390121488205,0.4101139012148707,0.660003662109375,63.99993896484375,11.579634123158577,0.37261390121487076,7,0.154998779296875,-0.3299980163574219,-1.2299995422363281,-3.0699996948242188,3.5100021362304688,0,0.033296738015091476,1.0000000000000748,109.11000061035156,1.173881314890639,109.26000213623048,1.4443502585401549,109.1999969482422,0.033296738015091476
1743,2017-07-11,109.25,109.25,109.0,109.25,1803800.0,-0.0006403192006918523,1.0,0.0,54.01927209569318,55.02148867921318,0.16755069188022276,0.06319522196514527,-1.1894135922057671,-3.8885633218488778,41.06788884694437,0.31999969482421875,0.3395063860522214,-0.0839996337890625,-0.6378549477054491,0.46985568012732415,-0.3609272907472558,0.19292802316913082,0.7114033508300821,54.34793425439106,-1.0011643158538561,0.27692765695819244,7,0.22499847412109375,-0.2599983215332031,-1.0374984741210938,-3.0,3.5400009155273438,1,0.03414190715728682,-2.0370454095903363,109.31999969482422,1.0000000000000748,109.11000061035156,1.173881314890639,109.26000213623048,0.03414190715728682
1744,2017-07-12,109.16999816894531,109.37000274658205,109.05999755859376,109.1999969482422,2861400.0,-0.0007322822064502743,-1.480041503906532,-100.0,50.0,54.185038827724036,0.21532822962782916,0.15591629497652093,-1.0288017311672633,-3.7405662009261107,41.645918223683154,0.31000518798828125,0.25955231540623913,-0.16700134277343182,-0.7163800443315154,0.38237735878465173,-0.4416906935524736,0.10768800800560996,0.7529490478515726,36.956197236826824,-19.756687083919246,0.2746893507790392,7,0.23000335693359375,-0.17999649047851562,-0.9449958801269531,-2.9199981689453125,3.3000030517578125,2,0.03590728437018886,1.0,109.25,-2.0370454095903363,109.31999969482422,1.0000000000000748,109.11000061035156,0.03590728437018886
1745,2017-07-13,109.20999908447266,109.5,109.08000183105469,109.1500015258789,2247200.0,0.0003664094183224442,-3.2000457770656903,-1.9999999999990525,44.68866413845725,52.535461900008535,0.07504968968200387,0.11719889531408967,-0.9796183125448579,-3.710211936689177,41.95987523401994,0.4199981689453125,0.18534957378916772,-0.12400054931640625,-0.6755706122340257,0.4275695136012132,-0.399785580775216,0.15178448214240348,0.6760302436523489,41.99981689453125,-13.178366037234575,0.2757850314588097,7,0.045001983642578125,-0.21999740600585938,-0.9099979400634766,-2.9599990844726562,3.2399978637695455,3,0.02664594530266906,-1.480041503906532,109.16999816894531,1.0,109.25,-2.0370454095903363,109.31999969482422,0.02664594530266906
1746,2017-07-14,109.4000015258789,109.4800033569336,109.16000366210938,109.1999969482422,1782000.0,0.0017397897903037585,-1.285784353797106,3.3335452695826726,38.11480279408928,49.50227786882285,-0.12846189205619396,-0.04353182718884341,-1.0773568853390998,-3.8312334647394977,42.29079887131574,0.31999969482421875,0.16297933950916388,0.04600181579590412,-0.48312670730615537,0.5751303388979636,-0.21856244575512562,0.31056607734693387,0.4505866291211049,80.00030517578125,29.232196652419518,0.2645642615510296,7,-0.15000152587890625,-0.4099998474121094,-1.1000003814697266,-3.1500015258789062,2.9499969482421875,4,0.025594107708498903,-3.2000457770656903,109.20999908447266,-1.480041503906532,109.16999816894531,1.0,109.25,0.025594107708498903
1747,2017-07-17,109.4499969482422,109.62000274658205,109.37000274658205,109.4000015258789,2083200.0,0.0004569965417364763,-3.545744607062283,0.24997139042541783,43.74989356375829,48.53682613724838,-0.19942945182025085,-0.06869613997018575,-1.0645206798325688,-3.812055351112221,42.38478355794881,0.25,0.08678664450161477,0.07799720764161577,-0.4376379935868755,0.593632408870107,-0.17982039297262986,0.3358148082558614,0.3665676805578073,72.57983141573926,24.124879667328457,0.25781760061424475,7,-0.13999557495118609,-0.45999526977540484,-1.1274967193603658,-3.149997711181655,2.900001525878892,0,0.028049335590899727,-1.285784353797106,109.4000015258789,-3.2000457770656903,109.20999908447266,-1.480041503906532,109.16999816894531,0.028049335590899727
1748,2017-07-18,109.45999908447266,109.63999938964844,109.37000274658205,109.4499969482422,1521700.0,9.138544092590628e-05,-2.1766078721784528,0.200061040744356,48.52947776265205,48.495342603799585,-0.20075715555653062,-0.05721679210508057,-1.003832024602417,-3.7511654142575566,42.49482572561599,0.26999664306639204,0.03443719166423875,0.07249946594238565,-0.4335864725489671,0.5785854044337384,-0.18054350330329783,0.32554243518806913,0.3239029591753564,68.96556260029915,20.842850123721718,0.253042969245679,7,-0.1399993896484375,-0.4699974060058594,-1.099996566772461,-3.0249977111816406,2.840003967285142,1,0.0307875276335543,-3.545744607062283,109.4499969482422,-1.285784353797106,109.4000015258789,-3.2000457770656903,109.20999908447266,0.0307875276335543
1749,2017-07-19,109.5999984741211,109.6500015258789,109.41000366210938,109.4499969482422,1302300.0,0.0012790004642737607,-1.0870459446010947,14.996948893993952,41.66659602424461,47.084694973315365,-0.31072543821788656,-0.15806513645279097,-1.0803724515798478,-3.822571134275762,42.021626088018174,0.23999786376953125,-0.04670489988727411,0.18249893188476562,-0.2973220966418211,0.6623199604113523,-0.05741158237852062,0.42240944614805187,0.1525474877809927,91.22753008258489,46.635295126059546,0.2399105142632902,7,-0.2749977111816406,-0.4499969482421875,-1.0549983978271484,-3.079998016357422,2.410003662109389,2,0.02910586209688204,-2.1766078721784528,109.45999908447266,-3.545744607062283,109.4499969482422,-1.285784353797106,109.4000015258789,0.02910586209688204
1750,2017-07-20,109.70999908447266,109.80999755859376,109.41000366210938,109.5,1497800.0,0.0010036552179106817,-1.0512940900288303,1.3999796551550077,60.99279267580005,48.2695591525246,-0.39133415616340983,-0.2377241953120972,-1.1201364090618142,-3.8623226391389096,41.855278916212576,0.3999938964843892,-0.04678723726924261,0.2654994964599666,-0.21644897102248706,0.7474479639424203,0.024525262718739782,0.5064737302011935,-0.7099990844726562,84.61547490492326,37.68539199888177,0.24097423374122703,7,-0.30500030517578125,-0.39499664306640625,-1.207498550415039,-3.1899986267089844,2.5200042724609375,3,0.025157252385950457,-1.0870459446010947,109.5999984741211,-2.1766078721784528,109.45999908447266,-3.545744607062283,109.4499969482422,0.025157252385950457
1751,2017-07-21,109.86000061035156,109.88999938964844,109.5500030517578,109.5999984741211,1321200.0,0.0013672548275514007,1.1249791383545222,1.23811080835604,63.57619240096949,49.48196571729601,-0.47356001315830554,-0.3787934625850511,-1.193808828764162,-3.9404896251805326,41.447163541867674,0.3399963378906392,-0.02166343906451118,0.39750099182128906,-0.11883913008477975,0.9138411137273579,0.13933093086825465,0.6556710527743235,-0.843800659179692,94.23096673855935,45.191950569275875,0.25817006095303197,7,-0.41500091552734375,-0.4949989318847656,-1.4099998474121094,-3.329998016357422,2.7099990844726562,4,0.023575426210644013,-1.0512940900288303,109.70999908447266,-1.0870459446010947,109.5999984741211,-2.1766078721784528,109.45999908447266,0.023575426210644013
1752,2017-07-24,109.5500030517578,109.83999633789062,109.5500030517578,109.83000183105469,1583800.0,-0.0028217509272847607,-1.071389645776458,-1.0769095337305046,58.53674421633842,49.98390706403437,-0.1424897406745771,-0.10821018076542543,-0.8153134575251073,-3.5659580472497083,40.59392609934146,0.3099975585937642,-0.026905831297852956,0.1090034484863196,-0.349135934009567,0.5671428309822062,-0.1200662427616237,0.3380731397342629,-0.49885112304686174,34.6156667693662,-16.61090720900816,0.22906969124794305,7,-0.07500457763670454,-0.13500213623045454,-1.1000022888183452,-3.0200004577636577,2.759994506835966,0,0.025559062933484533,1.1249791383545222,109.86000061035156,-1.0512940900288303,109.70999908447266,-1.0870459446010947,109.5999984741211,0.025559062933484533
1753,2017-07-25,109.70999908447266,109.93000030517578,109.5500030517578,109.55999755859376,2426000.0,0.0014604840552971954,-3.4708047215110214,-0.5357220708446087,64.73991753213744,51.621675678716315,-0.25744611392080685,-0.28436106452222987,-0.9038626812824191,-3.66638111884194,39.80097728053781,0.37999725341798296,0.00014053398771807224,0.2699996948242216,-0.18556313537480662,0.7255625250232498,0.042218279724707486,0.4977811099237357,-0.6252932573242163,57.691799815132704,2.2268129675136663,0.22778141509951497,7,-0.20499801635742188,-0.279998779296875,-1.2599983215332031,-3.1799964904785156,2.69000244140625,1,0.024063434615615442,-1.071389645776458,109.5500030517578,1.1249791383545222,109.86000061035156,-1.0512940900288303,109.70999908447266,0.024063434615615442
1754,2017-07-26,109.93000030517578,109.9499969482422,109.75,109.75,2711500.0,0.0020052978082127915,-1.2221845462638803,1.1999898275775513,67.7248250082745,54.18124910869601,-0.4004112866122256,-0.49758220983883916,-1.0538679687519448,-3.828917072769883,39.06226508107532,0.23999786376954546,0.01055981829955499,0.46950073242187784,-0.03544309452084349,0.9744445593645992,0.21702881895051007,0.7219726458932456,-0.7945768093456991,96.29687190934783,36.04135848390403,0.2524719134713638,7,-0.375,-0.5,-1.4549999237060547,-3.3999977111816406,3.029998779296875,2,0.0215591989448074,-3.4708047215110214,109.70999908447266,-1.071389645776458,109.5500030517578,1.1249791383545222,109.86000061035156,0.0215591989448074
1755,2017-07-27,110.33999633789062,110.43000030517578,109.83999633789062,109.8499984741211,2846900.0,0.003729610038903486,-1.31373135668018,2.7222057389903784,78.60463300733805,58.680119132390324,-0.7076807599056565,-0.9200987442499269,-1.4089376140272236,-4.178959328013036,38.38053601383916,0.5900039672851562,0.0346661403579418,0.85749702453613,0.2450348502194828,1.4699591988527771,0.5512659373778064,1.1637281116944536,-1.139406965867579,89.77224452285807,23.605948893239457,0.3062310871583235,7,-0.43999481201171875,-0.68499755859375,-1.7324962615966797,-3.8099937438964844,2.5600051879882812,3,0.015135090209952962,-1.2221845462638803,109.93000030517578,-3.4708047215110214,109.70999908447266,-1.071389645776458,109.5500030517578,0.015135090209952962
1756,2017-07-28,110.22000122070312,110.4000015258789,110.0500030517578,110.12000274658205,2041500.0,-0.0010875033638757525,-1.916679912260955,0.20407940833006052,71.84480402359908,61.801775850150406,-0.513093690995575,-0.7752699746319394,-1.2242843231872769,-3.9971834348145308,39.12356258532487,0.34999847412110796,0.08278037147499617,0.6965019226074247,0.002883598996817227,1.3901202462180322,0.3496927608021281,1.0433110844127214,-0.8964707553648026,76.13639319247847,9.295533446408768,0.3468091618053016,7,-0.31999969482421875,-0.5100021362304688,-1.5475006103515625,-3.6899986267089844,2.1999969482421875,4,0.018236273942745296,-1.31373135668018,110.33999633789062,-1.2221845462638803,109.93000030517578,-3.4708047215110214,109.70999908447266,0.018236273942745296
1757,2017-07-31,110.33000183105469,110.38999938964844,110.08000183105469,110.25,2535100.0,0.0009980095185382343,2.100022888532845,0.8000305180439071,75.7144414168934,64.82232736728834,-0.5421511985962439,-0.8600581321568939,-1.263146792633819,-4.045733222659976,39.906743236012396,0.30999755859375,0.15540798565564273,0.7625022888183537,-0.017724211369227305,1.5427287890059347,0.3723890387245632,1.1526155389121442,-0.8958243817326235,88.63650156489791,19.38029465037731,0.39011325009379333,7,-0.4099998474121094,-0.6150016784667969,-1.605001449584961,-3.799999237060547,1.8300018310546875,0,0.02030270847996163,-1.916679912260955,110.22000122070312,-1.31373135668018,110.33999633789062,-1.2221845462638803,109.93000030517578,0.02030270847996163
1758,2017-08-01,111.0999984741211,111.1999969482422,110.1999969482422,110.3000030517578,3760200.0,0.006979032269440966,1.0000152589054219,9.999713904253468,84.58799690447313,69.59137190953594,-1.1790377917309627,-1.5662274213114529,-1.967065462515876,-4.749975973761764,41.1414064327331,1.0,0.2589828646716086,1.4409988403320284,0.4166450490433249,2.465352631620732,0.9288219446876838,1.953175735976373,-1.5662387392136594,93.10353899417969,18.945266853499405,0.5121768956443502,8,-0.7949981689453125,-1.0,-2.244997024536133,-4.529994964599609,1.5600051879882812,1,0.010891081017922133,2.100022888532845,110.33000183105469,-1.916679912260955,110.22000122070312,-1.31373135668018,110.33999633789062,0.010891081017922133
1759,2017-08-02,110.87999725341795,111.22000122070312,110.8499984741211,111.08000183105469,3406700.0,-0.0019802090344257506,-1.846151588955075,-0.25000715259831385,78.11458017581022,71.49379274287041,-0.8474979287116042,-1.2795127693852066,-1.6957201852022052,-4.46962280430634,42.610910717684405,0.37000274658203125,0.3441965325089029,1.1369976043701087,0.0016136028570628014,2.2723816058831545,0.5693056036135857,1.7046896051266316,-1.1462890529103476,75.36211853162214,-2.745673780395805,0.5676920007565217,8,-0.4949951171874858,-0.769996643066392,-1.8649959564208842,-4.30999374389647,1.4200057983398438,2,0.01370855258038084,1.0000152589054219,111.0999984741211,2.100022888532845,110.33000183105469,-1.916679912260955,110.22000122070312,0.01370855258038084
1760,2017-08-03,110.66000366210938,111.05999755859376,110.43000030517578,110.5199966430664,1908400.0,-0.001984069234830299,-2.9374865889422246,-0.7000190730497309,71.00019582262011,72.31868201194268,-0.5348162109290939,-1.0005558321893773,-1.4233011860951876,-4.186271313536309,43.570590582251334,0.629997253417983,0.41816523247429416,0.8470039367675781,-0.3346825917692229,2.028690465304379,0.2561606724991776,1.4378472010359786,-0.7182144387743961,52.136885897988236,-24.66857387038641,0.5908432642684013,8,-0.27500152587890625,-0.5500030517578125,-1.5450019836425781,-4.090000152587891,1.8899993896484233,3,0.020784342546979362,-1.846151588955075,110.87999725341795,1.0000152589054219,111.0999984741211,2.100022888532845,110.33000183105469,0.020784342546979362
1761,2017-08-04,112.41999816894531,112.79000091552734,111.75,112.0199966430664,5618300.0,0.015904522398263454,-1.2127801180127753,2.8570105171380304,81.52883472153354,74.87335873474215,-2.116007282190054,-2.634954575388832,-3.106436802012695,-5.868996741384564,44.9939712213093,2.1299972534179688,0.5500663917470803,2.4414985656738253,0.8266172154242497,4.056379915923401,1.6340578905490304,3.24893924079862,-2.2992592659787903,86.3467575062288,8.634723206903075,0.8074406751247889,8,-1.2499961853027344,-1.5249977111816406,-3.267496109008789,-5.849994659423828,0.3600006103515625,4,0.004269732830027628,-2.9374865889422246,110.66000366210938,-1.846151588955075,110.87999725341795,1.0000152589054219,111.0999984741211,0.004269732830027628
1762,2017-08-07,112.95999908447266,113.1999969482422,112.41999816894531,112.6500015258789,2353300.0,0.004803423984368171,-1.025959613974632,0.7749909401285549,83.39710605782625,76.94637968204091,-2.370740628941661,-3.0443596058983786,-3.560107310532885,-6.327005641828862,46.455439482261184,0.7799987792968892,0.6635473784357373,2.79949951171875,0.7383048820150009,4.860694141422499,1.7689021968668754,3.8300968265706246,-2.529998779296875,92.00007120768183,12.637145992793037,1.0305973148518737,8,-1.4850006103515625,-1.8600006103515625,-3.799997329711914,-6.389995574951172,-0.3300018310547017,0,-0.004780461401416303,-1.2127801180127753,112.41999816894531,-2.9374865889422246,110.66000366210938,-1.846151588955075,110.87999725341795,-0.004780461401416303
1763,2017-08-08,112.9800033569336,113.38999938964844,112.81999969482422,113.0199966430664,1577000.0,0.00017709164857526716,-2.1666596024244478,-0.12901161645993306,83.00799003406401,78.64450912935087,-2.0988290745813174,-2.920319808910776,-3.4933807730526922,-6.258480698518312,48.18806498963626,0.5699996948242188,0.7748770921935204,2.6330036163330135,0.26633011041808174,4.999677122247945,1.4496668633755547,3.8163403692904723,-2.05140365600586,86.14877839437281,7.94433310671468,1.1833367529574632,8,-1.3650054931640625,-1.785003662109375,-3.8200016021728516,-6.295001983642578,-0.5800018310546875,1,-0.007257918839262412,-1.025959613974632,112.95999908447266,-1.2127801180127753,112.41999816894531,-2.9374865889422246,110.66000366210938,-0.007257918839262412
1764,2017-08-09,113.08999633789062,113.0999984741211,112.56999969482422,112.5999984741211,1113600.0,0.0009735614948562787,1.0784178796355857,-12.252003052270126,83.00796471385871,79.13376820785317,-1.9147992324842278,-2.868656144460246,-3.518089903878632,-6.276330286503381,49.5850702542784,0.529998779296875,0.9376306733047528,2.5469966888427678,-0.04756482559412234,5.141558203279658,1.2497159316243227,3.844277446061213,-1.6691166992187476,89.86475863011087,11.95609036001484,1.2972807572184475,8,-1.3699951171875,-1.8949966430664062,-3.9074954986572266,-6.149993896484375,-0.25,2,-0.003802216727432861,-2.1666596024244478,112.9800033569336,-1.025959613974632,112.95999908447266,-1.2127801180127753,112.41999816894531,-0.003802216727432861
1765,2017-08-10,112.12000274658205,112.8499984741211,112.08000183105469,112.8499984741211,2215200.0,-0.008577182975675668,1.1095921907986874,-1.4897936940443461,69.02370135750101,78.82031235606448,-0.7439979672282817,-1.759694782237176,-2.529064314477594,-5.219856421472343,50.429050900680686,1.0099945068359375,1.0693492804654454,1.4315029144287195,-1.1746619265320533,4.037667755389492,0.1284204939483402,2.7345853349090987,-0.30529915771485605,22.561151480755246,-51.081795996083954,1.3030824204803835,8,-0.38500213623048296,-0.9250030517578267,-2.905000686645522,-5.075000762939467,0.8699951171874716,3,0.0016054254438666593,1.0784178796355857,113.08999633789062,-2.1666596024244478,112.9800033569336,-1.025959613974632,112.95999908447266,0.0016054254438666593
1766,2017-08-11,112.1999969482422,112.27999877929688,111.56999969482422,111.56999969482422,2038100.0,0.0007134694942967368,-1.2539751740841658,-0.8630149871449538,73.20500897896382,78.54148652962786,-0.5739503636598045,-1.7066665382828177,-2.5700065265939145,-5.20580004395444,50.93139384831178,0.7099990844726562,1.193109193727878,1.3714973449707202,-1.2440371792515919,3.987031869193032,0.06373008285956416,2.679264607081876,1.1900024414062358,34.61523950853355,-42.148272634373896,1.3077672621111578,8,-0.4049987792968892,-1.004997253417983,-2.952495574951186,-5.004993438720717,0.7200012207031108,4,0.003119484073400125,1.1095921907986874,112.12000274658205,1.0784178796355857,113.08999633789062,-2.1666596024244478,112.9800033569336,0.003119484073400125
1767,2017-08-14,112.5199966430664,112.8000030517578,112.33000183105469,112.5,1024400.0,0.0028520472685200637,-1.6111688036451473,0.031740841659097074,73.93538760677329,77.35786327432788,-0.6153397781315704,-1.8813338749262982,-2.84095025247764,-5.425580470317328,51.414859780753616,0.6000061035155966,1.2739707279516352,1.537997055053708,-1.0971698440667126,4.173163954174129,0.22041360549349065,2.8555805046139255,0.8336027526855503,52.19764327125017,-25.86386596728073,1.3175834495602108,8,-0.6099967956542969,-1.3249969482421875,-3.287496566772461,-5.129993438720703,0.03000640869139204,0,0.0023107193742215593,-1.2539751740841658,112.1999969482422,1.1095921907986874,112.12000274658205,1.0784178796355857,113.08999633789062,0.0023107193742215593
1768,2017-08-15,112.83000183105469,112.83000183105469,112.51000213623048,112.6500015258789,838200.0,0.002755111955536904,2.5555461365657726,9.001526135062953,74.32900017281449,76.93724327399502,-0.7310103553430025,-2.030001085989852,-3.099542400983765,-5.632067162201878,51.902566320121934,0.31999969482420454,1.4073872912297531,1.679502105712885,-0.976782502391842,4.335786713817612,0.3513598016605215,3.0076444097652484,0.487925570678712,82.35314650443802,6.3257195325011395,1.3281423040523668,8,-0.9200019836425781,-1.6350021362304688,-3.597501754760742,-5.284999847412109,-0.1100006103515625,1,-0.0017726187573426921,-1.6111688036451473,112.5199966430664,-1.2539751740841658,112.1999969482422,1.1095921907986874,112.12000274658205,-0.0017726187573426921
1769,2017-08-16,112.79000091552734,112.8499984741211,112.5500030517578,112.80999755859376,498500.0,-0.000354523751468494,5.000000000000284,-0.11109227313194009,71.91427740828658,77.03880789462464,-0.43760157856304716,-1.8327243087895795,-2.995605115257206,-5.492359901473037,52.4068815203683,0.29999542236329546,1.5386029248870585,1.4800010681152287,-1.1673563773875344,4.127358513617992,0.15632234536384715,2.8036797908666102,0.49296793206787015,95.31268626469256,20.155411218179466,1.3236787227513818,8,-0.3100013732910156,-1.56500244140625,-3.5575008392333984,-5.149997711181641,-0.15000152587890625,2,-0.0034577479074632267,2.5555461365657726,112.83000183105469,-1.6111688036451473,112.5199966430664,-1.2539751740841658,112.1999969482422,-0.0034577479074632267
1770,2017-08-17,112.47000122070312,112.8499984741211,112.33999633789062,112.79000091552734,1318200.0,-0.002837128222597296,1.3182188621664268,16.002670736348794,69.43012554947671,75.6945068755072,0.1856721723531649,-1.3653526487978525,-2.625674916467787,-5.077174903359477,52.51629619107063,0.5100021362304688,1.56541153863634,1.0220012664794922,-1.5611466301466521,3.6051491631056365,-0.26957268183357996,2.3135752147925643,0.7787082438366753,70.31268626469256,-4.525728148638763,1.2915739483130697,8,0.009998321533203125,-1.2350006103515625,-3.2749996185302734,-4.829998016357422,-0.0500030517578125,3,0.0032897227098045434,5.000000000000284,112.79000091552734,2.5555461365657726,112.83000183105469,-1.6111688036451473,112.5199966430664,0.0032897227098045434
1771,2017-08-18,112.4499969482422,112.6999969482422,112.38999938964844,112.6999969482422,704800.0,-0.00017786318346046937,1.4799804687501137,0.7812507450587702,68.59650813537024,74.04999599523431,0.2351028525796579,-1.2030442168462372,-2.55558802876385,-4.960496610911719,52.505434935136584,0.3099975585937642,1.6352373259753819,0.872497177124032,-1.6339977134658739,3.378992067713938,-0.38075026817091384,2.1257446224189778,0.76513832090329,23.076133045764724,-47.95076892830346,1.2532474452949496,8,0.030002593994126414,-1.1749954223632955,-3.327495574951186,-4.659996032714858,-0.07999420166015625,4,0.004802142553866462,1.3182188621664268,112.47000122070312,5.000000000000284,112.79000091552734,2.5555461365657726,112.83000183105469,0.004802142553866462
1772,2017-08-21,112.3499984741211,112.68000030517578,112.18000030517578,112.58999633789062,888500.0,-0.0008892705810132906,1.3809195109988919,0.959991455078125,62.42548802499665,71.76305132756016,0.2676157625412827,-0.9302141810108111,-2.3846816374664,-4.770449733727929,52.329319090374284,0.5,1.759696579790031,0.6324989318847685,-1.7042089008752015,2.9692067646447384,-0.5358549844952165,1.8008528482647534,0.8322340835379691,25.372930378737845,-41.090864212132644,1.1683539163799832,8,-0.0149993896484375,-0.9699974060058594,-3.2299976348876953,-4.55999755859375,0.3800048828125,0,0.0050734285942648505,1.4799804687501137,112.4499969482422,1.3182188621664268,112.47000122070312,5.000000000000284,112.79000091552734,0.0050734285942648505
1773,2017-08-22,112.3499984741211,112.73999786376952,112.33999633789062,112.4499969482422,514800.0,0.0,-5.666539513001226,0.41666401754782284,65.2807342010681,69.7933590483612,0.18869479765700703,-0.7613246521297157,-2.3007060813714872,-4.68156282697106,52.02203176690029,0.40000152587889204,1.6535000025492224,0.5004989624023466,-1.6495308330599556,2.650528757864649,-0.5745159353288045,1.5755138601334977,0.7999894262812717,25.372930378737845,-38.31436133556495,1.075014897731148,8,-0.1399993896484375,-0.9699974060058594,-3.1999969482421875,-4.55999755859375,0.5200042724609517,1,0.0017801920814690675,1.3809195109988919,112.3499984741211,1.4799804687501137,112.4499969482422,1.3182188621664268,112.47000122070312,0.0017801920814690675
1774,2017-08-23,112.3000030517578,112.51000213623048,112.3000030517578,112.51000213623048,892500.0,-0.00044499708982914665,1.0,2.100022888532831,67.67246765717583,69.6432219705473,0.12834149133402661,-0.5530246482313856,-2.1942763901379294,-4.53807703417921,51.632148640372776,0.20999908447268467,1.4658120348407238,0.3320034027099439,-1.6251757791074226,2.2891825845273104,-0.6465861881987394,1.3105929936186271,0.8183850845330056,17.91090664783773,-45.286104060534086,0.9785895909086867,8,-0.09000396728514204,-0.900001525878892,-3.1450023651122905,-4.4449996948242045,0.7899932861328267,2,0.003739965783899013,-5.666539513001226,112.3499984741211,1.3809195109988919,112.3499984741211,1.4799804687501137,112.4499969482422,0.003739965783899013
1775,2017-08-24,112.01000213623048,112.4800033569336,111.94000244140624,112.37999725341795,1174400.0,-0.0025823767377251006,-1.11767345839685,1.7618891916435861,43.53316630444999,66.34635056226799,0.4482345463329551,-0.13860238778029554,-1.8552054288224866,-4.167617607609699,50.23968275973678,0.540000915527358,1.2655805810054233,-0.041497802734355105,-1.842493879221351,1.7594982737526408,-0.941995840977853,0.8590002355091428,1.0774182312309932,8.75001192100072,-49.39052667897803,0.9004980382434972,8,0.3849983215331889,-0.6100006103515767,-2.7725009918213033,-3.8300018310547017,1.1100006103515625,3,0.005624473184562051,1.0,112.3000030517578,-5.666539513001226,112.3499984741211,1.3809195109988919,112.3499984741211,0.005624473184562051
1776,2017-08-25,112.2300033569336,112.3499984741211,111.9000015258789,112.0999984741211,1086000.0,0.0019641212079930526,1.4324480369515011,-0.3513691850874569,37.193016270739726,62.263864858264256,0.2603119336206703,-0.2111227344441886,-2.0138643218102175,-4.317518668541624,48.74153147150565,0.4499969482421875,1.0494417125707258,0.07800331115723225,-1.5036352866318055,1.65964190894627,-0.7128159877372866,0.8688226100517511,0.8270685970751401,39.286103542235,-13.969501080652918,0.7908192988945164,8,0.14499664306640625,-0.7600021362304688,-2.8700027465820312,-4.040000915527344,1.1299972534179688,4,0.0016929056965939715,-1.11767345839685,112.01000213623048,1.0,112.3000030517578,-5.666539513001226,112.3499984741211,0.0016929056965939715
1777,2017-08-28,112.56999969482422,112.73999786376952,112.0,112.16000366210938,1287600.0,0.0030294602844243013,-1.0273820845917903,3.1536971830985916,43.53303040221795,58.842090439309075,-0.08028877767281983,-0.3949488857196286,-2.290204093760707,-4.580734326694824,47.36357523058322,0.739997863769517,0.9764226075938893,0.305999755859375,-1.0306633948138142,1.6426629065325642,-0.3623318194772196,0.9743313311959696,0.45733081400082654,79.76203451407946,29.400364955608744,0.6683315753365948,8,-0.19499969482421875,-1.0999984741210938,-3.164999008178711,-4.379997253417969,1.1399993896484375,0,-0.0017766451877442302,1.4324480369515011,112.2300033569336,-1.11767345839685,112.01000213623048,1.0,112.3000030517578,-0.0017766451877442302
1778,2017-08-29,112.30999755859376,112.5999984741211,112.22000122070312,112.25,1193900.0,-0.0023096929638031227,-5.33354526958291,0.14633692476603327,38.25300235776427,55.10194876702882,0.10973325561492686,-0.04179140687421068,-1.970188621152758,-4.238297033986882,45.04027906740376,0.37999725341796875,0.8652994311256634,-0.01450233459470951,-1.2337071037936056,1.2047024346041866,-0.6241047191941647,0.5951000500047456,0.6881863339512648,48.80926430517963,3.3021823441408955,0.60960238459945,8,0.06500244140623579,-0.8399963378906392,-2.8649978637695455,-4.119995117187514,1.370002746582017,1,0.0037397008945772026,-1.0273820845917903,112.56999969482422,1.4324480369515011,112.2300033569336,-1.11767345839685,112.01000213623048,0.0037397008945772026
1779,2017-08-30,112.4000015258789,112.58000183105469,112.29000091552734,112.30999755859376,981100.0,0.0008013887386844054,-3.461646810258818,1.5001271617491534,55.7376741626434,53.580565279602894,-0.046276362890367295,-0.012734657220477175,-1.993060315749986,-4.246900674797786,42.5743807837966,0.29000091552734375,0.7177750901081765,-0.0004985809326143453,-1.0124563759436143,1.0114592140783856,-0.5064774784381143,0.5054803165728856,0.569618682711706,59.524069028157236,10.655353429124325,0.5059788975054986,8,-0.0800018310546875,-0.8300018310546875,-2.9325008392333984,-4.209999084472656,1.5499954223632955,2,0.0041815054655041095,-5.33354526958291,112.30999755859376,-1.0273820845917903,112.56999969482422,1.4324480369515011,112.2300033569336,0.0041815054655041095
1780,2017-08-31,112.95999908447266,113.05999755859376,112.37000274658205,112.43000030517578,2329300.0,0.004982184617362551,-1.123080895816798,5.88861574976782,63.01370936767606,52.96025430541466,-0.5916796587655284,-0.41274933505295053,-2.483514646619682,-4.715347561762485,41.89972561689086,0.6899948120117188,0.5476150558268102,0.4444992065429716,-0.18520256656857725,1.0742009796545204,0.12964831998719717,0.759350093098746,-1.3899993896484375,91.37941240306905,39.0261336886532,0.31485088655577625,8,-0.4799995422363281,-1.345001220703125,-3.467498779296875,-4.719997406005859,1.55999755859375,3,0.00115082555304169,-3.461646810258818,112.4000015258789,-5.33354526958291,112.30999755859376,-1.0273820845917903,112.56999969482422,0.00115082555304169
1781,2017-09-01,112.9000015258789,113.19000244140624,112.8000030517578,112.8000030517578,1229800.0,-0.0005311398643770282,-6.80010681315106,0.18867680082918556,57.14293909112826,52.373304423873726,-0.5153283230232404,-0.33196745851566334,-2.3638757794605283,-4.560025392899163,39.730341559448036,0.3899993896484375,0.3990327048772997,0.3605014801025419,-0.2901162529638839,1.0111192131689677,0.03519261356932191,0.6858103466357619,-1.3002018737793009,75.63022516284647,22.296526207387842,0.32530886653321395,9,-0.3549995422363281,-1.1800003051757812,-3.1225013732910156,-4.350002288818359,2.0999984741210938,4,0.0019486378895461343,-1.123080895816798,112.95999908447266,-3.461646810258818,112.4000015258789,-5.33354526958291,112.30999755859376,0.0019486378895461343
1782,2017-09-05,112.41999816894531,112.8499984741211,112.29000091552734,112.55999755859376,1525400.0,-0.004251579720515486,-1.8000305180437934,-1.4000152590218398,42.756123730906154,49.870569927189074,-0.027213036154407177,0.11120778477075532,-1.8440534306712095,-3.9820500853781766,36.79147624077087,0.6100006103515625,0.2687410389756195,-0.09250183105469034,-0.7138031007748964,0.5287994386655157,-0.40315246591478626,0.21814880380540558,-0.7565904052734425,20.618216139688833,-27.844910533329916,0.3106506348601023,9,0.12500381469726562,-0.68499755859375,-2.6149978637695312,-3.7399978637695312,3.0400009155273438,1,0.00836152336520768,-6.80010681315106,112.9000015258789,-1.123080895816798,112.95999908447266,-3.461646810258818,112.4000015258789,0.00836152336520768
1783,2017-09-06,112.16000366210938,112.56999969482422,111.75,112.56999969482422,2330500.0,-0.002312706912209861,3.000037216918811,2.9285558583103293,39.67216067278834,46.759424706701566,0.22685243124742271,0.3231902780588598,-1.5383806292363715,-3.6172559789420973,33.21970429585173,0.8199996948242188,0.1357857117637593,-0.3114963531494084,-0.9107321518037992,0.2877394455049824,-0.6111142524765967,-0.01187845382222008,-0.4355321113281292,28.472428262620546,-13.483552390889017,0.2996178993271944,9,0.30999755859375,-0.3650054931640625,-2.3425025939941406,-3.3750038146972656,3.0199966430664062,2,0.01381950224460371,-1.8000305180437934,112.41999816894531,-6.80010681315106,112.9000015258789,-1.123080895816798,112.95999908447266,0.01381950224460371
1784,2017-09-07,112.66000366210938,112.75,112.13999938964844,112.2300033569336,933600.0,0.004457917115501253,1.000025014696134,-1.0487913805616034,52.94121815373137,47.80476380106617,-0.24217890135874143,-0.22206056630044202,-1.9791803235978733,-4.007526845739562,30.24301149763729,0.6100006103515625,0.07224450738571875,0.21000328063965412,-0.32299184426217664,0.7429984055414849,-0.056494281811268365,0.4765008430905766,-0.910003662109375,63.19459161615796,23.8000259178621,0.2664975624509183,9,-0.19000244140625,-0.7500038146972656,-2.4575042724609375,-3.4900054931640625,2.5099945068359375,3,0.00905376007376657,3.000037216918811,112.16000366210938,-1.8000305180437934,112.41999816894531,-6.80010681315106,112.9000015258789,0.00905376007376657
1785,2017-09-08,112.3000030517578,112.4800033569336,112.16000366210938,112.4000015258789,640500.0,-0.0031954606661588336,1.4615158895507496,-0.23255442593285894,47.89924047819486,48.994344268561186,0.18247343476055278,0.1603372146167743,-1.5751926315239615,-3.5410118874153795,28.332824348861774,0.5,-0.016091173088341293,-0.1589973449707145,-0.6743161159014335,0.3563214259600045,-0.416656730436074,0.098662040494645,-0.5500030517577983,38.19459161615673,-3.1293075578008143,0.2576593854653592,9,0.1699981689453267,-0.3900032043456889,-2.0525016784667827,-2.965003967285142,2.6399993896484375,4,0.014692732427833866,1.000025014696134,112.66000366210938,3.000037216918811,112.16000366210938,-1.8000305180437934,112.41999816894531,0.014692732427833866
1786,2017-09-11,112.5500030517578,112.6999969482422,112.26000213623048,112.5,630900.0,0.0022261798148373035,1.5143218380780101,-0.5000381475545286,52.68823820159258,50.011589579602806,-0.01940129254353451,-0.06545252899904597,-1.761274649072618,-3.6966523163484766,27.55230999405721,0.43999481201171875,-0.10816111502086301,0.07350234985349857,-0.42837880670573725,0.5753835064127344,-0.17743822842611223,0.3244429281331094,-0.74240295410155,72.72765104488042,28.17215370283725,0.2509405782796176,9,-0.08000183105467329,-0.07000350952147016,-2.3025016784667827,-3.065002441406236,2.599998474121108,0,0.017503274437075556,1.4615158895507496,112.3000030517578,1.000025014696134,112.66000366210938,3.000037216918811,112.16000366210938,0.017503274437075556
1787,2017-09-12,112.77999877929688,112.80999755859376,112.63999938964844,112.66000366210938,1041100.0,0.002043498190162696,-1.1249284760635,2.3997558742759337,55.443056556178604,51.921595601648846,-0.24191606446945002,-0.28983057899043274,-1.9249737218587342,-3.833186482899663,26.291506005722358,0.2599945068359659,-0.04420369490044607,0.29049797058105753,-0.2292775747540503,0.8102735159161654,0.030610197913503612,0.5503857432486114,-0.9171025878906249,97.1699199631472,48.11474418065465,0.25988777266755414,9,-0.30999755859375,-0.2999992370605469,-1.74749755859375,-2.484996795654297,2.5800018310546875,1,0.01968435223206133,1.5143218380780101,112.5500030517578,1.4615158895507496,112.3000030517578,1.000025014696134,112.66000366210938,0.01968435223206133
1788,2017-09-13,112.62999725341795,112.80999755859376,112.5999984741211,112.70999908447266,1103000.0,-0.0013300365978231588,-2.000000000000203,-0.6667090539167003,54.07400709440306,51.7367437051777,-0.04665531781135712,-0.16398896206867164,-1.7032488430224788,-3.588529111823931,24.904114202735315,0.20999908447267046,0.02521329850358711,0.150496673583973,-0.34899562580693555,0.6499889729748816,-0.09924947611148127,0.4002428232794273,-0.7140168120117067,73.1342093875934,19.30755133501205,0.24974614969545275,9,-0.15999603271482954,-0.14999771118162641,-1.3424987792968608,-2.1299972534179545,2.8600006103515625,2,0.025126537335228516,-1.1249284760635,112.77999877929688,1.5143218380780101,112.5500030517578,1.4615158895507496,112.3000030517578,0.025126537335228516
1789,2017-09-14,112.4000015258789,112.75,112.31999969482422,112.45999908447266,1773600.0,-0.0020420468183227625,-2.9090719933416564,0.7499523173754151,54.887222358196006,50.833800704124364,0.20488640394165714,0.03719806709392515,-1.4004669081700882,-3.270800455817948,23.210508164017895,0.43000030517578125,0.046517562175807825,-0.059999084472650566,-0.5384602826759846,0.4184621137306834,-0.29922968357431046,0.17923151462900933,-0.43306020447265325,36.92309498098422,-21.67164759392604,0.23923059910166414,9,0.06999969482421875,-0.020000457763671875,-0.9950027465820312,-1.8050003051757812,3.4799957275390483,3,0.024733084889298818,-2.000000000000203,112.62999725341795,-1.1249284760635,112.77999877929688,1.5143218380780101,112.5500030517578,0.024733084889298818
1790,2017-09-15,112.83999633789062,112.83999633789062,112.43000030517578,112.5,1775700.0,0.003914544537710007,1.4117673458396913,-5.6668362156663274,57.24460005327911,50.84509636658556,-0.2837614798734336,-0.3938492495177712,-1.7629964833066083,-3.626638693398206,21.94479842891315,0.43999481201171875,0.12369856849217342,0.3614959716796875,-0.14630552969400412,0.8692974730533791,0.10759522099283458,0.6153967223665404,-0.8241325716843733,100.0,37.35332953273143,0.25390075068684637,9,-0.5399971008300781,-0.4599952697753906,-1.3824958801269531,-2.1999969482421875,3.5600051879882812,4,0.02064872302971077,-2.9090719933416564,112.4000015258789,-2.000000000000203,112.62999725341795,-1.1249284760635,112.77999877929688,0.02064872302971077
1791,2017-09-18,112.98999786376952,113.2300033569336,112.8000030517578,112.86000061035156,1648000.0,0.001329329411086766,-2.440107425153078,0.3823489812404214,55.22387209911392,52.230401740830864,-0.46897191971636687,-0.5284129895377419,-1.827356838744322,-3.6949085119025256,20.839526524628635,0.43000030517579546,0.13634120655905235,0.48449745178221804,-0.07201110558737867,1.0410060091518147,0.20624317309741969,0.7627517304670164,-0.9271685505552654,73.62587611925126,12.601211409726375,0.27825427868480185,9,-0.49999618530272016,-0.5899963378906108,-1.5249977111816264,-2.339996337890611,3.8000030517578267,0,0.01725820527926558,1.4117673458396913,112.83999633789062,-2.9090719933416564,112.4000015258789,-2.000000000000203,112.62999725341795,0.01725820527926558
1792,2017-09-19,112.91999816894531,113.0500030517578,112.83000183105469,112.91000366210938,935400.0,-0.000619521162471437,-1.5882775334348924,0.07688244615295166,57.963482362690186,54.262770817486626,-0.3582637798057817,-0.43586801359657557,-1.6775335745521147,-3.542434986885013,20.146326952515874,0.2200012207031108,0.0749872895903394,0.3859977722167969,-0.19483030883544927,0.966825853269043,0.0955837316906809,0.6764118127429128,-0.7871384131078969,65.93363291860894,3.224847011870196,0.29041404052612113,9,-0.23499679565429688,-0.4299964904785156,-1.4249992370605469,-2.2249984741210938,3.5699996948242045,1,0.0197485245580431,-2.440107425153078,112.98999786376952,1.4117673458396913,112.83999633789062,-2.9090719933416564,112.4000015258789,0.0197485245580431
1793,2017-09-20,112.5500030517578,112.9499969482422,112.5,112.8499984741211,1244100.0,-0.0032766128514627457,-1.24997615823311,-30.016030534352566,51.82484597264151,54.138729464032195,0.08143421203753576,-0.05282937640753005,-1.2281118298648295,-3.096070445792108,19.081447732846758,0.4499969482422017,0.028560656624364356,0.006002426147446727,-0.5683375189703952,0.5803423712652886,-0.28116754641148134,0.2931723987063748,-0.3513146798546103,25.27499245447377,-36.273646202735634,0.2871699725589213,9,0.14500045776368609,-0.060001373291001414,-0.9975032806396342,-1.8550033569335795,4.069999694824247,2,0.024966659106189004,-1.5882775334348924,112.91999816894531,-2.440107425153078,112.98999786376952,1.4117673458396913,112.83999633789062,0.024966659106189004
1794,2017-09-21,112.72000122070312,112.8499984741211,112.33999633789062,112.48999786376952,1369000.0,0.0015104234947656003,1.081650447644998,-0.7666895551995228,46.77420347221512,54.013725352256664,-0.08846090362990822,-0.20000328914748877,-1.3124912800177952,-3.191288428911207,17.935413209532236,0.5100021362304688,0.07050403834708163,0.1550006866455078,-0.41244729195440755,0.7224486652454232,-0.12872330265444987,0.4387246759454655,-0.45943394969810925,42.6968411126827,-14.455531920748363,0.283723989299959,9,0.02500152587890625,-0.22999954223632812,-1.167501449584961,-2.0250015258789062,4.209999084472656,3,0.024574136027933458,-1.24997615823311,112.5500030517578,-1.5882775334348924,112.91999816894531,-2.440107425153078,112.98999786376952,0.024574136027933458
1795,2017-09-22,112.63999938964844,112.7699966430664,112.48999786376952,112.5500030517578,733900.0,-0.0007097394445378935,-1.6665697885633144,0.3912827146980175,46.52401944484679,53.328812157062686,0.050110980324760135,-0.07418728554105769,-1.1473246322877344,-3.033019054542393,17.542225892220166,0.2799987792968892,0.14829272933926063,0.043498992919921875,-0.4606404029586031,0.5476383887984468,-0.2085707050193406,0.29556869085918436,-0.3212659534877105,33.707942222793704,-20.235193978266565,0.2520696979392649,9,0.13500213623046875,-0.14999771118164062,-0.7875003814697266,-1.9449996948242188,4.090003967285156,4,0.028764185736201986,1.081650447644998,112.72000122070312,-1.24997615823311,112.5500030517578,-1.5882775334348924,112.91999816894531,0.028764185736201986
1796,2017-09-25,112.41999816894531,112.62999725341795,112.36000061035156,112.5500030517578,2387500.0,-0.001953135847791443,-1.1599731445311363,-1.444557477110499,50.0,52.724028095265076,0.27907990467925003,0.16946631423076042,-0.8490843979999454,-2.7357139943033957,17.11640725778357,0.279998779296875,0.1351417730307105,-0.1860019683837919,-0.6677250979857234,0.2957211612181396,-0.42686353318475767,0.05485959641717386,0.8100051879882812,11.267756979218381,-44.95374866325333,0.24086156480096282,9,0.35500335693359375,0.07000350952148438,-0.5624980926513672,-1.7249984741210938,4.630004882812486,0,0.03540298364844685,-1.6665697885633144,112.63999938964844,1.081650447644998,112.72000122070312,-1.24997615823311,112.5500030517578,0.03540298364844685
1797,2017-09-26,112.37000274658205,112.5999984741211,112.30999755859376,112.4000015258789,1232400.0,-0.0004447200069166435,-2.8664428847528574,0.2307511737088361,53.211013455342325,52.628139913147216,0.2959205107376448,0.21471898171826354,-0.7214295427361179,-2.623728092625001,16.053107568121526,0.29000091552732954,0.1697669526567296,-0.22599754333494104,-0.7190376019578366,0.26704251528795453,-0.47251757264639593,0.02052248597651385,0.8426005554199065,9.37581956464726,-48.27561333342032,0.2465200293114511,9,0.3999977111816264,0.11999893188475141,-0.4925022125244283,-1.6750030517578267,4.930000305175753,1,0.0393343246499096,-1.1599731445311363,112.41999816894531,-1.6665697885633144,112.63999938964844,1.081650447644998,112.72000122070312,0.0393343246499096
1798,2017-09-27,112.7300033569336,112.88999938964844,112.4000015258789,112.4000015258789,1190000.0,0.003203707409026535,-1.969667545198132,-11.000508647004194,51.118212420140736,52.20936103114108,-0.05409060608505456,-0.11826606137654494,-0.9983087604454113,-2.9158221170683873,15.14503442347178,0.519996643066392,0.1748447595663265,0.11300277709960938,-0.3642722486115417,0.5902778028107605,-0.12563473575596618,0.3516402899551849,0.44649571533203414,72.41456420509785,14.825489174750516,0.23863751285557652,9,0.039997100830078125,-0.24000167846679688,-0.8725032806396484,-2.035003662109375,4.7299957275390625,2,0.03335398203556128,-2.8664428847528574,112.37000274658205,-1.1599731445311363,112.41999816894531,-1.6665697885633144,112.63999938964844,0.03335398203556128
1799,2017-09-28,112.87000274658205,113.06999969482422,112.61000061035156,112.6999969482422,1592200.0,0.0012418999865118074,-1.628577656675536,0.515166227400934,59.7938738965494,52.49261368039333,-0.1345594853835479,-0.23320530164436093,-1.0563594585367468,-2.9915209128338773,14.310750912690482,0.45999908447265625,0.1518393795172841,0.22950210571291052,-0.24906721784363128,0.7080714292694523,-0.009782556065360382,0.4687867674911814,0.271836265136713,73.68468604126022,13.078788330779226,0.23928466177827065,9,-0.10000228881837359,-0.3800010681152486,-1.0750026702881001,-2.1750030517578267,2.149993896484361,3,0.03322406227294583,-1.969667545198132,112.7300033569336,-2.8664428847528574,112.37000274658205,-1.1599731445311363,112.41999816894531,0.03322406227294583
1800,2017-09-29,113.08999633789062,113.4000015258789,112.83000183105469,112.95999908447266,1806300.0,0.0019490882072761284,-1.9231371168104545,0.7646636449311134,59.374966886014,52.95384643449334,-0.35242217937977216,-0.46689860672000805,-1.1937046000370088,-3.1432060586308523,12.962427292020923,0.5699996948242188,0.15164676811073718,0.4429958343505831,-0.056900575921815744,0.9428922446229819,0.19304762921437657,0.6929440394867896,-0.7799987792968608,71.55926058137138,11.970871143652005,0.24994820513620286,9,-0.23499679565429688,-0.5149955749511719,-1.2849960327148438,-2.3949966430664062,3.6300048828125,4,0.03395529305538192,-1.628577656675536,112.87000274658205,-1.969667545198132,112.7300033569336,-2.8664428847528574,112.37000274658205,0.03395529305538192
1801,2017-10-02,113.12000274658205,113.38999938964844,112.8499984741211,113.1500015258789,2505600.0,0.00026533212187729305,1.1176734583969123,-0.2307647162391066,56.34339299287474,52.77383650451385,-0.4045956089323397,-0.5054949860770819,-1.1438455871893183,-3.10259907026618,11.374072445381383,0.5400009155273438,0.16832364769058472,0.46200218200685583,-0.0699870496863042,0.9939914137000159,0.19600756616027581,0.7279967978534359,-0.7882051086425719,74.31213209303723,18.672955871727368,0.2659946158465765,10,-0.26500320434571734,-0.5450019836425923,-1.2225017547607564,-2.2650032043457173,3.5400009155273295,0,0.031913017350599704,-1.9231371168104545,113.08999633789062,-1.628577656675536,112.87000274658205,-1.969667545198132,112.7300033569336,0.031913017350599704
1802,2017-10-03,113.36000061035156,113.43000030517578,113.01000213623048,113.22000122070312,1228700.0,0.0021216217993484943,1.9999999999998985,-4.666836215668538,63.17704445735957,54.03519189170474,-0.6432612149390593,-0.7077459392504863,-1.2895489044574333,-3.2727451715991833,10.94033051245718,0.4199981689452983,0.14616694775799033,0.6549999237060575,0.05040553649399726,1.2595943109181178,0.3527027301000345,0.9572971173120806,-1.0068388946532991,93.20390506947942,38.1345557688108,0.3022971936060286,10,-0.4900016784667969,-0.7700004577636719,-1.4375,-2.3400001525878906,2.9799957275390625,1,0.03255118579338889,1.1176734583969123,113.12000274658205,-1.9231371168104545,113.08999633789062,-1.628577656675536,112.87000274658205,0.03255118579338889
1803,2017-10-04,113.70999908447266,113.8000030517578,113.0999984741211,113.3000030517578,1681900.0,0.003087495344359814,1.3728809175902281,2.928555858310728,72.66444207436214,56.91188506972108,-0.9067662663381384,-0.9862334188043462,-1.544399609426165,-3.5503072159394264,11.779997277958065,0.7000045776367045,0.13309491634302617,0.9274986267089815,0.2272484451921173,1.6277488082258458,0.5773735359505565,1.2776237174674065,-1.313763825195295,92.43665692157879,33.62314330180108,0.35012509075842935,10,-0.654998779296875,-0.93499755859375,-1.7874984741210938,-2.6399993896484375,1.599998474121108,2,0.03157157678471356,1.9999999999998985,113.36000061035156,1.1176734583969123,113.12000274658205,-1.9231371168104545,113.08999633789062,0.03157157678471356
1804,2017-10-05,113.68000030517578,113.83000183105469,113.55999755859376,113.75,913600.0,-0.00026381830567590026,1.347828971373479,-0.17073261504679435,66.93564513300763,59.17984347951673,-0.8116215903469026,-0.9232357611739701,-1.424732290523906,-3.4500254454041226,12.397593873933685,0.2700042724609233,0.1131599728671091,0.8465000152587834,0.04287076610431484,1.650129264413252,0.444685390681542,1.2483146398360248,-1.1995389783495938,84.99984741210938,30.09920486368395,0.40181462457723605,10,-0.6100006103515625,-0.8899993896484375,-1.7574996948242188,-2.5600013732910156,2.370002746582017,3,0.03325122069976616,1.3728809175902281,113.70999908447266,1.9999999999998985,113.36000061035156,1.1176734583969123,113.12000274658205,0.03325122069976616
1805,2017-10-06,113.9499969482422,114.41999816894531,113.9000015258789,114.0,2859200.0,0.0023750584301689415,-5.933570701932859,0.7143324250679168,68.461640036974,61.23113681695829,-0.9792297703966,-1.1207419791446256,-1.6132916581163386,-3.65799380792636,13.34689584921111,0.7399978637695312,0.15946043218535522,1.0339969635009965,0.12863674441236128,1.9393571825896316,0.5813168539566789,1.486677073045314,-1.3615723810777354,70.0636106967057,16.807372598714856,0.4526801095443199,10,-0.5849990844726705,-0.8649978637695455,-2.004997253417983,-2.8149986267089986,1.7000045776367045,4,0.009390080943224799,1.347828971373479,113.68000030517578,1.3728809175902281,113.70999908447266,1.9999999999998985,113.36000061035156,0.009390080943224799
1806,2017-10-09,114.5199966430664,114.66999816894531,113.98999786376952,114.0999984741211,1834600.0,0.0050021914005238255,-1.125002980235031,-8.399450717121704,75.80656672926085,63.74175384739368,-1.3633935210404502,-1.618572504281559,-2.0896831778869966,-4.157071201311226,14.101266385057695,0.7200012207031108,0.23844834888456035,1.5054969787597656,0.36871721140782654,2.6422767461117047,0.937107095083789,2.0738868624357423,-1.7484147157238539,90.96374190523893,37.687207629316674,0.5683898836759717,10,-0.9849967956542969,-1.30999755859375,-2.4724979400634766,-3.384998321533203,0.9800033569335938,0,0.019210658768124667,-5.933570701932859,113.9499969482422,1.347828971373479,113.68000030517578,1.3728809175902281,113.70999908447266,0.019210658768124667
1807,2017-10-10,115.0,115.16999816894531,114.45999908447266,114.6500015258789,2833300.0,0.004191437050331537,1.0579838344077224,0.8333333333333334,88.16204782050711,67.8577355585455,-1.5992804212761769,-2.027692182968863,-2.4721168720303552,-4.560724941787868,14.911952260689182,0.7099990844726562,0.3464771304154226,1.8745002746582031,0.43966488821436656,3.3093356611020397,1.1570825814362848,2.5919179678801214,-2.000608123665117,91.78752685952698,33.524453129946366,0.7174176932219181,10,-1.1100006103515625,-1.5400009155273438,-2.8674983978271484,-3.865001678466797,0.0,1,0.014434814453125,-1.125002980235031,114.5199966430664,-5.933570701932859,113.9499969482422,1.347828971373479,113.68000030517578,0.014434814453125
1808,2017-10-11,115.45999908447266,115.61000061035156,114.83000183105469,114.94000244140624,2268700.0,0.003999992038892675,-1.1081108946006413,1.485711171662166,89.14291195005602,71.11873978671291,-1.8230145838623457,-2.387196689440117,-2.8520124801026725,-4.948588706169588,15.995864291989598,0.779998779296875,0.48019276117281606,2.1929992675781307,0.4408280536225675,3.945170481533694,1.316913660600349,3.0690848745559123,-2.156722327172318,92.68286328889678,31.110258159955784,0.8760856069777848,10,-1.2399978637695312,-1.779998779296875,-3.319997787475586,-4.270000457763672,-0.26999664306642046,2,0.0076216634366517155,1.0579838344077224,115.0,-1.125002980235031,114.5199966430664,-5.933570701932859,113.9499969482422,0.0076216634366517155
1809,2017-10-12,115.18000030517578,115.3499984741211,114.8000030517578,115.1500015258789,1273700.0,-0.0024250717262870314,1.9729874628836137,0.0576903326144034,84.32443578402592,73.8909029976031,-1.3196597756111572,-1.9902919999481696,-2.4864198925318277,-4.604056627233831,17.716544499281188,0.659996032714858,0.6147494899852006,1.774000549316412,-0.12361340927327547,3.6716145079060993,0.8251935700215682,2.7228075286112556,-1.5076477313872516,74.85376985986,9.353442468655103,0.9488069792948421,10,-0.9500007629394531,-1.3050003051757812,-3.0475006103515625,-3.9850006103515625,0.31999969482421875,3,0.0011286443225695386,-1.1081108946006413,115.45999908447266,1.0579838344077224,115.0,-1.125002980235031,114.5199966430664,0.0011286443225695386
1810,2017-10-13,115.16999816894531,115.68000030517578,115.04000091552734,115.68000030517578,1311300.0,-8.683917523844009e-05,1.5097910153036038,-17.000762970498474,89.39839104582053,77.56368055904153,-1.099170660804063,-1.8938821662767964,-2.3820832787780546,-4.527646797360518,19.46894362726257,0.6399993896484375,0.7471569269036848,1.647498321533206,-0.38509629208876106,3.680092935155173,0.6312010147222225,2.6637956283441895,-1.1876219093066993,69.82240239806447,-2.4331390615830912,1.0162973068109828,10,-0.8249969482421875,-1.2499961853027344,-2.9799976348876953,-3.9749984741210938,0.01000213623046875,4,0.007640921219097319,1.9729874628836137,115.18000030517578,-1.1081108946006413,115.45999908447266,1.0579838344077224,115.0,0.007640921219097319
1811,2017-10-16,114.94000244140624,115.5199966430664,114.76000213623048,115.51000213623048,1369500.0,-0.0019970107770748147,1.5763018711770995,1.1176417789878936,85.01371007810236,79.98997673912405,-0.6524727620091682,-1.5919253660552073,-2.115219235637767,-4.2304696211806885,20.388021406702496,0.7599945068359233,0.8472620587147901,1.3200023651122876,-0.7906210623462329,3.430625792570808,0.2646906513830345,2.3753140788415408,-0.6520538535709335,39.34449808639852,-39.17681821669562,1.0553117137292594,10,-0.5500030517577983,-0.9700012207031108,-2.7500019073486186,-3.745002746582017,0.37999725341798296,0,0.006177127800520266,1.5097910153036038,115.16999816894531,1.9729874628836137,115.18000030517578,-1.1081108946006413,115.45999908447266,0.006177127800520266
1812,2017-10-17,115.1500015258789,115.1999969482422,114.91999816894531,114.97000122070312,1402500.0,0.0018270321908138154,1.0000544973976477,-0.31579017815313437,84.37508127931446,81.29115887300765,-0.6502374382184684,-1.7141790344341246,-2.3025581589074164,-4.370585677081664,21.35676729138187,0.2799987792968892,0.9515075549055467,1.418501281738287,-0.770573479139955,3.607576042616529,0.32396390129916597,2.513038662177408,-0.6114836289223149,42.39132237573096,-35.37805456452083,1.0945373804391185,10,-0.5300025939941406,-1.1550025939941406,-2.6750011444091797,-3.9550018310546875,0.0,1,0.003039500386306404,1.5763018711770995,114.94000244140624,1.5097910153036038,115.16999816894531,1.9729874628836137,115.18000030517578,0.003039500386306404
1813,2017-10-18,115.36000061035156,115.51000213623048,115.02999877929688,115.02999877929688,2151300.0,0.001823700231783798,-1.909095112590829,1.833340397575552,84.67974506266079,83.262725531858,-0.6722659953643415,-1.7948912441363802,-2.4876345671893176,-4.509569538406623,23.227199832938684,0.48000335693360796,1.0858498163545534,1.4880004882812443,-0.742104677025921,3.7181056535884096,0.37294790562765456,2.603053070934834,-0.6160158799155226,65.21735524853578,-12.528852788158432,1.115052582653585,10,-0.5699996948242188,-1.3650016784667969,-2.885000228881836,-4.165000915527344,-0.7099990844726562,2,-0.003120671016356269,1.0000544973976477,115.1500015258789,1.5763018711770995,114.94000244140624,1.5097910153036038,115.16999816894531,-0.003120671016356269
1814,2017-10-19,115.48999786376952,115.48999786376952,115.01000213623048,115.1500015258789,1196300.0,0.0011268832587565392,1.8235346916794513,1.0302862163036515,84.28581082112048,85.02096673009649,-0.5794499587137381,-1.7989606871640689,-2.5942306584218073,-4.569310071494272,25.51531890653435,0.4799957275390341,1.1966579718897066,1.4794979095458842,-0.7930232562557222,3.7520190753474907,0.343237326645081,2.6157584924466875,-0.577530329880318,79.34751961255681,0.7848845009979613,1.1362605829008032,10,-0.6549987792968608,-1.4949989318847514,-3.0149974822997905,-4.294998168945298,-0.959999084472642,3,-0.002597587911614241,-1.909095112590829,115.36000061035156,1.0000544973976477,115.1500015258789,1.5763018711770995,114.94000244140624,-0.002597587911614241
1815,2017-10-20,115.87999725341795,115.94000244140624,115.4000015258789,115.6999969482422,3369000.0,0.0033769105278578238,2.5998779340337634,0.5294183645991666,85.75135985579168,86.12594374415548,-0.7452602623892943,-2.038285887425971,-2.924544000768904,-4.914173869147334,28.073303749227463,0.5400009155273295,1.2684375069519547,1.7074974060058423,-0.6150485282363434,4.030043340248028,0.5462244388847495,2.868770373126935,-0.8699951171874716,94.9148158924125,15.161239196783626,1.1612729671210902,10,-0.6799964904785014,-1.7549972534179545,-3.454996109008775,-4.684997558593736,-2.089996337890611,4,-0.0032792307768780837,1.8235346916794513,115.48999786376952,-1.909095112590829,115.36000061035156,1.0000544973976477,115.1500015258789,-0.0032792307768780837
1816,2017-10-23,116.4000015258789,116.44000244140624,115.70999908447266,115.70999908447266,1818400.0,0.004487437735468225,-1.1159442724457793,3.8333403975761575,86.71505997563723,85.96516731694771,-1.084598101095267,-2.3661434963938177,-3.380167980612441,-5.3762995491962755,31.18994208579818,0.7300033569335795,1.3990466450916301,2.028501510620117,-0.34330763398878616,4.4003106552290205,0.8425969383156655,3.214406082924569,-1.3899993896484233,97.36836821763882,18.518236643846052,1.1859045723044526,10,-0.7999992370605469,-2.0250015258789062,-4.060001373291016,-5.2050018310546875,-3.4000015258789062,0,-0.010481110006101524,2.5998779340337634,115.87999725341795,1.8235346916794513,115.48999786376952,-1.909095112590829,115.36000061035156,-0.010481110006101524
1817,2017-10-24,116.79000091552734,117.0,116.4000015258789,116.5,1674000.0,0.003350510176425736,-1.4489840404826781,0.42028969482529854,86.84219172081453,85.70953173592088,-1.3342995181469632,-2.5381622754401434,-3.7102439934066496,-5.702850538060048,34.71397821091225,0.5999984741210938,1.528815814252738,2.197500991821286,-0.21245028678832512,4.607452270430898,0.9925253525164806,3.402476631126092,-1.4939987182617074,89.447270859132,11.806992712477836,1.2049756393048083,10,-0.9099998474121094,-2.1350021362304688,-4.344999313354492,-5.595001220703125,-3.4000015258789062,1,-0.012586704419724759,-1.1159442724457793,116.4000015258789,2.5998779340337634,115.87999725341795,1.8235346916794513,115.48999786376952,-0.012586704419724759
1818,2017-10-25,116.48999786376952,116.79000091552734,116.23999786376952,116.58999633789062,1902900.0,-0.0025687391849137375,1.1999786380213273,-0.34482123595806113,81.57302792874609,85.4038197520009,-0.9753999415941905,-2.0469763137758292,-3.362562059037174,-5.341617143469662,37.66812288686713,0.5500030517578267,1.583162131615964,1.7094982147216626,-0.675193603468287,4.094190032911612,0.5171523056266949,2.9018441238166304,-0.8531961059570108,74.37172443670765,-2.241053118280945,1.192345909094973,10,-0.6099967956542827,-1.834999084472642,-3.902496337890611,-5.294998168945298,-1.709999084472642,2,-0.011503102089998163,-1.4489840404826781,116.79000091552734,-1.1159442724457793,116.4000015258789,2.5998779340337634,115.87999725341795,-0.011503102089998163
1819,2017-10-26,116.62000274658205,118.0,116.61000061035156,117.66000366210938,4338700.0,0.0011160175568425412,-1.6226275218264392,10.400167849239244,80.97450794004784,84.46783274024838,-0.9830361087428372,-1.9833218437217823,-3.4411048095085732,-5.403106199982076,40.67409480068923,1.510002136230483,1.5600996104053166,1.652003097534191,-0.6895094502042838,3.993515645272666,0.48124682366494653,2.8227593714034356,-0.7105613403320348,46.92315141129264,-29.257382469571503,1.1707562738692385,10,-0.24000167846681109,-1.4650039672851705,-4.027500152587905,-5.425003051757827,-2.75,3,-0.016892481343736554,1.1999786380213273,116.48999786376952,-1.4489840404826781,116.79000091552734,-1.1159442724457793,116.4000015258789,-0.016892481343736554
1820,2017-10-27,116.93000030517578,117.3000030517578,116.81999969482422,116.87000274658205,3128800.0,0.002658185142281111,-4.999904634750919,-0.05768990940100682,79.75310921140336,83.88332153283739,-1.136653986804717,-2.098475434379395,-3.6846608744446456,-5.647837908680145,43.24688669578368,0.6800003051757528,1.4955424398525707,1.7700004577636719,-0.552792933948723,4.092793849476067,0.6086037619074744,2.9313971536198693,-0.6900024414062642,53.275141177058515,-20.166464962355704,1.161396695856198,10,-0.470001220703125,-1.7750015258789062,-4.312498092651367,-5.7350006103515625,-3.1800003051757812,4,-0.020525113483410018,-1.6226275218264392,116.62000274658205,1.1999786380213273,116.48999786376952,-1.4489840404826781,116.79000091552734,-0.020525113483410018
1821,2017-10-30,116.7300033569336,116.97000122070312,116.27999877929688,116.43000030517578,2878200.0,-0.0017103989371437534,-1.2999847413661563,5.000254323500676,72.94436203431779,82.61324161672664,-0.7331408049868884,-1.7013905452793239,-3.4185316387306983,-5.383394902434517,45.51935811808713,0.69000244140625,1.462751225607576,1.3895034790039062,-0.8243153718529754,3.603322329860788,0.2825940535754654,2.496412904432347,1.2699966430664062,27.841187409780932,-41.4919399446141,1.1069094254284413,10,-0.22500228881835938,-1.5750045776367188,-4.097501754760742,-5.5050048828125,-2.4000015258789062,0,-0.02518634761293026,-4.999904634750919,116.93000030517578,-1.6226275218264392,116.62000274658205,1.1999786380213273,116.48999786376952,-0.02518634761293026
1822,2017-10-31,117.0500030517578,117.06999969482422,116.5,116.6999969482422,2188100.0,0.0027413662779200987,1.9230799327047223,1.166675143685374,71.90089766304908,81.19336968343646,-0.844042223527282,-1.8243032538884734,-3.664093374245155,-5.626054816497927,47.86635017883286,0.5699996948242188,1.4310084560733713,1.5250030517577926,-0.6074005289594169,3.657406632475002,0.45880126139918787,2.5912048421163973,0.915596923828133,46.02296618361639,-19.515667429807692,1.0662017903586054,10,-0.5450019836425639,-1.8950042724609233,-4.417501449584947,-5.815002441406236,-1.9200057983398438,1,-0.034600623205169434,-1.2999847413661563,116.7300033569336,-4.999904634750919,116.93000030517578,-1.6226275218264392,116.62000274658205,-0.034600623205169434
1823,2017-11-01,117.3000030517578,117.7300033569336,116.88999938964844,117.0500030517578,2902500.0,0.0021358393291921463,-1.947344469429422,0.7142732583486499,79.44449507162042,80.65544571126976,-0.8827428961800194,-1.8883771225989818,-3.835215643624906,-5.790727945918164,49.85513568983473,0.8400039672851562,1.4423478486385903,1.5955028533935405,-0.4976408404009618,3.6886465471880427,0.5489310064962893,2.6420747002907916,0.6318848999023459,59.30253189261996,-4.848867148010264,1.0465718468972505,11,-0.6000022888183452,-2.100002288818345,-4.670001983642564,-6.025001525878892,-2.0100021362304545,2,-0.03333336368613815,1.9230799327047223,117.0500030517578,-1.2999847413661563,116.7300033569336,-4.999904634750919,116.93000030517578,-0.03333336368613815
1824,2017-11-02,117.45999908447266,117.7300033569336,116.56999969482422,117.02999877929688,3185900.0,0.001363990013233618,1.3917383062898672,1.720001220703125,80.53340766074103,80.07567324515304,-0.8201549826301289,-1.8452733164514825,-3.9112367414242613,-5.87781123630289,51.66446452287153,1.160003662109375,1.4622458236290186,1.5664989471435575,-0.4376912406313096,3.5706891349184247,0.564403853256124,2.568594041030991,0.438851083740218,81.37907447844044,17.203728989339027,1.0020950938874331,11,-0.6049995422363281,-2.154998779296875,-4.829998016357422,-6.079998016357422,-1.6200027465820312,3,-0.02281628065779595,-1.947344469429422,117.3000030517578,1.9230799327047223,117.0500030517578,-1.2999847413661563,116.7300033569336,-0.02281628065779595
1825,2017-11-03,115.0199966430664,118.1999969482422,111.37000274658205,117.4499969482422,25791200.0,-0.020773050063209175,2.4758237512933805,-5.651159489718101,50.671092398894615,76.0707879588483,1.659546418923071,0.7156950139673057,-1.4045319987735638,-3.380899003618339,51.8986950151288,6.829994201660156,1.409872803782747,-0.9270034790039006,-2.7628027862223945,0.9087958282145934,-1.8449031326131404,-0.009103825394660703,1.2600021362304688,53.4406587870479,-13.302434273379752,0.9178996536092459,11,-0.23499679565428266,-0.23499679565428266,-2.389995574951172,-3.639995574951172,0.6200027465820312,4,-0.009998208398953934,1.3917383062898672,117.45999908447266,-1.947344469429422,117.3000030517578,1.9230799327047223,117.0500030517578,-0.009998208398953934
1826,2017-11-06,116.72000122070312,116.87999725341795,115.0199966430664,115.0199966430664,8836900.0,0.014780078484198045,-1.1882301198709122,-0.6995902733081072,60.536904229139715,73.1479782375511,0.010848167909529138,-0.854869570766283,-3.023797198484033,-5.009219510295566,51.83832879202414,1.8600006103515483,1.398767649388006,0.6630008697509737,-1.0737502695978378,2.3997520090997853,-0.20537469992343915,1.5313764394253866,1.4799957275390767,78.33093727694035,8.156072579173326,0.8683755696744067,11,-1.9350013732910014,-1.9350013732910014,-4.005001068115234,-5.314998626708984,-0.6600036621093608,0,-0.02544552081598439,2.4758237512933805,115.0199966430664,1.3917383062898672,117.45999908447266,-1.947344469429422,117.3000030517578,-0.02544552081598439
1827,2017-11-07,116.66000366210938,116.9800033569336,116.0,116.31999969482422,3361600.0,-0.000514029797517801,1.0,0.20000179514682057,58.9041267691304,70.62921144203824,0.05639715623509289,-0.7000227361388482,-2.8930535428821713,-4.878595997683732,51.19971830928708,0.9800033569335938,1.3397433592087111,0.520003128051755,-1.1618523081027519,2.201858564206262,-0.32092459002549845,1.3609308461290084,1.5399932861328267,77.45249497051545,6.375811776425834,0.8409277180772525,11,-1.8750038146972514,-1.8750038146972514,-3.9450035095214844,-5.255001068115234,-0.7800064086914205,1,-0.01997258492982079,-1.1882301198709122,116.72000122070312,2.4758237512933805,115.0199966430664,1.3917383062898672,117.45999908447266,-0.01997258492982079
1828,2017-11-08,116.33999633789062,117.55999755859376,116.25,116.6999969482422,5526300.0,-0.0027430765830044335,-3.851903133742176,-1.0588129698194069,55.67421218235959,67.81806746896179,0.3943603303245453,-0.32749897506911907,-2.4961780751029465,-4.49006464955238,49.9250617923467,1.3099975585937642,1.2163267012821137,0.1559959411621037,-1.496746959555452,1.8087388418796593,-0.6703755091966741,0.9823673915208815,1.7964006042480634,72.76717145822073,2.6236434630715166,0.8263714503587767,11,-1.5549964904785014,-1.5549964904785014,-3.609996795654297,-4.849994659423828,0.01000213623046875,2,-0.010400542569714566,1.0,116.66000366210938,-1.1882301198709122,116.72000122070312,2.4758237512933805,115.0199966430664,-0.010400542569714566
1829,2017-11-09,115.30999755859376,116.5999984741211,114.98999786376952,116.12000274658205,3342800.0,-0.008853350625054102,-1.2206834863591443,2.2500105963632393,46.494472216565796,64.12266335842428,1.3622478985983975,0.7512554841180616,-1.4025965142440526,-3.3944404728999444,48.95853737405362,1.6100006103515767,1.0287758665017321,-0.8805027008056499,-2.5175684660234197,0.75656306441212,-1.6990355834145277,-0.06196981819677205,2.764071377563482,57.68664944186966,-8.938334004046027,0.8185328826088824,11,-0.5249977111816406,-0.5249977111816406,-2.3949966430664205,-3.634994506835966,1.4800033569335795,3,-0.00017341638617462962,-3.851903133742176,116.33999633789062,1.0,116.66000366210938,-1.1882301198709122,116.72000122070312,-0.00017341638617462962
1830,2017-11-10,116.0500030517578,116.25,115.04000091552734,115.26000213623048,2392800.0,0.006417531079974337,1.033620772559705,-0.9753035255111782,47.904204200637125,61.34042359912641,0.5412005252671719,0.0849115297134091,-2.0871625152531124,-4.066565616916861,47.65425769811921,1.2099990844726562,0.8894774989860821,-0.1844974517822351,-1.7518969096421557,1.3829020060776855,-0.9681971807121954,0.5992022771477252,1.9007030415039452,41.245342951714676,-20.603045927185676,0.7836997289299593,11,-1.2650032043456747,-1.2650032043456747,-3.120002746582017,-4.360000610351548,0.3999938964844034,4,-0.0018096226483812483,-1.2206834863591443,115.30999755859376,-3.851903133742176,116.33999633789062,1.0,116.66000366210938,-0.0018096226483812483
1831,2017-11-13,115.6500015258789,116.1999969482422,115.52999877929688,116.12000274658205,2472600.0,-0.003446803234468665,1.1270133456051032,-0.5949375645842379,43.18183477464124,58.14941661152555,0.8626050937864704,0.5700589093960104,-1.6332923111063309,-3.605589784853862,47.05985336535134,0.6699981689453267,0.732132451777531,-0.6199989318847656,-2.0932859067809346,0.8532880430114034,-1.356642419332843,0.11664455556331177,2.182276238203144,25.681079396179634,-31.326414901102595,0.7366434874480815,11,-0.8650016784667827,-0.8650016784667827,-2.4250030517578125,-3.56500244140625,1.0899963378906108,0,-8.648626111973368e-05,1.033620772559705,116.0500030517578,-1.2206834863591443,115.30999755859376,-3.851903133742176,116.33999633789062,-8.648626111973368e-05
1832,2017-11-14,115.5,115.9499969482422,115.0199966430664,115.5999984741211,3542500.0,-0.0012970300380440447,1.3250140667766106,0.21276215830140258,43.97079090012764,54.20789392580412,0.8600612748014385,0.7880285073050004,-1.414580171995894,-3.402531466134363,46.54882439217943,0.9300003051757955,0.5535019067777824,-0.7875003814697266,-2.2122889770779466,0.6372882141384935,-1.4998946792738366,-0.07510608366561655,2.2185865680695542,19.844443454899324,-33.522158643293494,0.7123942978041133,11,-0.7150001525878764,-0.7150001525878764,-2.127500534057617,-3.2450027465820312,1.1999969482422017,1,0.004848463710768414,1.1270133456051032,115.6500015258789,1.033620772559705,116.0500030517578,-1.2206834863591443,115.30999755859376,0.004848463710768414
1833,2017-11-15,115.0,115.43000030517578,114.72000122070312,115.41999816894531,2949700.0,-0.0043290043290042934,2.227250658898599,4.20004577706569,40.55943496304,49.766341403837345,1.1169555433247922,1.3277497299694971,-0.8418812560522753,-2.847851718681113,45.76807244929716,0.779998779296875,0.40803355883107884,-1.2695003509521428,-2.751570628440632,0.21256992653634654,-2.0105354896963945,-0.528465212207891,2.6094430198975544,14.893573848994581,-37.665131309084444,0.7410351387442481,11,-0.21500015258787641,-0.21500015258787641,-1.3250007629394531,-2.3899993896484375,1.6999969482422017,2,0.007652150029721305,1.3250140667766106,115.5,1.1270133456051032,115.6500015258789,1.033620772559705,116.0500030517578,0.007652150029721305
1834,2017-11-16,115.19000244140624,115.87999725341795,115.0500030517578,115.1999969482422,3501100.0,0.0016521951426629045,-4.724230465666369,0.02379654859225659,39.7163421173426,48.54914692810935,0.6382057414071056,1.1743284560587028,-0.9715970029336489,-2.978161229677653,44.827710903578456,0.8799972534179545,0.2388371644993299,-1.0644981384277514,-2.5853510990174584,0.45635482216195555,-1.824924618722605,-0.30407165813289794,2.246074070539649,30.71905854193584,-20.850592602336736,0.7604264802948518,11,0.9499969482422017,-0.4050025939941122,-1.2400016784667827,-2.345001220703111,1.379997253417983,3,0.010070283949381142,2.227250658898599,115.0,1.3250140667766106,115.5,1.1270133456051032,115.6500015258789,0.010070283949381142
1835,2017-11-17,115.5,115.6999969482422,115.1999969482422,115.37999725341795,2030600.0,0.002691184582198858,-1.0833187634110746,-12.006870228974911,42.82379690355727,46.58102389193351,0.45087096874735266,0.8794949541698145,-1.2048570159715268,-3.2321248172412993,43.4176044016796,0.5099945068359659,0.008810717105134813,-0.7355007171630916,-2.285272767945287,0.8142713336191036,-1.5103867425541893,0.03938530822800601,1.7731119944713214,52.70277236501553,-1.7911894266783364,0.7748860253910952,11,0.6399993896484375,-0.7150001525878764,-1.447500228881836,-2.595001220703125,1.1900024414062358,4,0.011168839095474947,-4.724230465666369,115.19000244140624,2.227250658898599,115.0,1.3250140667766106,115.5,0.011168839095474947
1836,2017-11-20,115.18000030517578,115.91000366210938,115.13999938964844,115.51000213623048,1414800.0,-0.0027705601283481984,-2.7560848529959063,-2.749952317375341,39.089851320541754,44.37943773097922,0.5916690143017149,1.1630384706695054,-0.8183155183230042,-2.8493994916993017,41.4515930378976,0.7700042724609375,-0.27279789043659264,-0.9945003509521513,-2.6115879962215303,0.6225872943172277,-1.8030441735868408,-0.1859565283174618,1.9399250428694472,37.398429455767534,-17.41659395307571,0.8085438226346918,11,0.9599990844726562,-0.39500045776365766,-1.0474987030029297,-2.125,1.8000030517578125,0,0.011026190655508694,-1.0833187634110746,115.5,-4.724230465666369,115.19000244140624,2.227250658898599,115.0,0.011026190655508694
1837,2017-11-21,115.31999969482422,115.61000061035156,115.1500015258789,115.22000122070312,1881100.0,0.0012154834978077567,-2.833359824522364,-0.303023997780539,38.29787234042556,42.448733304097665,0.2699933476728944,0.956293283085742,-0.8961889362986142,-2.926020642361422,39.00756232277903,0.45999908447265625,-0.24056839447919742,-0.7810009002685518,-2.413848286916803,0.8518464863796993,-1.5974245935926774,0.03542279305557372,1.6559302055804892,50.41993640047187,-3.6693394628899654,0.8164236933241263,11,0.3400001525878906,-0.5349998474120952,-1.1399993896484375,-2.2649993896484375,1.7699966430664062,1,0.012313546416086396,-2.7560848529959063,115.18000030517578,-1.0833187634110746,115.5,-4.724230465666369,115.19000244140624,0.012313546416086396
1838,2017-11-22,115.1500015258789,115.86000061035156,115.06999969482422,115.31999969482422,1434500.0,-0.0014741429881649504,-3.787857770379618,-1.7000076295109483,36.36367730696399,41.323089425253016,0.28322302999740145,1.0759178914289294,-0.6599235489459261,-2.6901152454463926,36.75847968854813,0.7900009155273438,-0.4371286866162336,-0.8839992523193416,-2.559061302307768,0.7910627976690847,-1.721530277313562,-0.04646822732512135,1.6905726537437005,11.627721296642756,-37.398133124935505,0.8375310249942143,11,0.33499908447265625,-0.36500167846678266,-0.8425025939941406,-1.5250015258789062,2.7999954223632955,2,0.013460663498254144,-2.833359824522364,115.31999969482422,-2.7560848529959063,115.18000030517578,-1.0833187634110746,115.5,0.013460663498254144
1839,2017-11-24,114.6500015258789,115.1999969482422,114.54000091552734,114.80999755859376,1942400.0,-0.00434216233933471,-2.4736884373683163,0.9411632708016274,47.166965376877236,41.24117400039081,0.7596415841102271,1.4975428685001617,-0.09068550361473626,-2.125328694351367,33.840593903423944,0.659996032714858,-0.6413613528651467,-1.285499191284174,-3.045027628213404,0.4740292456450561,-2.165263409748789,-0.40573497281955895,2.063338276208526,8.029225534474213,-38.7677260825722,0.8797642184646125,11,0.7199974060058594,0.13499832153321734,-0.25750160217285156,-1.0250015258789062,3.4300003051757812,4,0.017880465722458494,-3.787857770379618,115.1500015258789,-2.833359824522364,115.31999969482422,-2.7560848529959063,115.18000030517578,0.017880465722458494
1840,2017-11-27,114.52999877929688,115.08000183105469,114.44000244140624,114.5,2368900.0,-0.0010466877015692377,-7.533672431331228,-0.1874970196938463,27.87881777043414,39.540838777701126,0.7167288849593092,1.5057237454286962,0.0844038663714457,-1.9415375926896843,30.793031839780838,0.6399993896484517,-0.8132116004103409,-1.2855018615722713,-3.0863275448456307,0.515323821701088,-2.185914703208951,-0.38508901993559164,2.0094739118657543,6.122194772572478,-35.1704622351352,0.9004128416366789,11,0.6650009155273438,0.2550010681152486,-0.11499977111816406,-0.904998779296875,3.3400039672851705,0,0.01781193518964841,-2.4736884373683163,114.6500015258789,-3.787857770379618,115.1500015258789,-2.833359824522364,115.31999969482422,0.01781193518964841
1841,2017-11-28,113.79000091552734,114.8499984741211,113.77999877929688,114.6500015258789,3850700.0,-0.006461170624785684,-1.4318039950062422,-28.667853509664294,24.511577546592477,37.378703960641666,1.3020653361193695,2.123018993287218,0.8671895432012491,-1.1390117366664754,29.016561565560785,1.0699996948242188,-0.8480084822811449,-1.8784996032714787,-3.837998767220128,0.08099956067717073,-2.8582491852458105,-0.8987500212971469,2.539524750659652,0.4808715108388659,-34.74086266663644,0.9797495819743254,11,1.0550003051757812,0.9949989318847798,0.8724994659423828,-0.034999847412109375,4.2600021362304545,1,0.025485556749680782,-7.533672431331228,114.52999877929688,-2.4736884373683163,114.6500015258789,-3.787857770379618,115.1500015258789,0.025485556749680782
1842,2017-11-29,113.0,114.16999816894531,112.5,113.8499984741211,6117100.0,-0.006942621576335184,1.2416114942881866,0.9883696172885506,22.623008229731838,35.385767656940764,1.8999474822387015,2.7342322594644486,1.6939372287827439,-0.2937949357560683,27.360356072358776,1.6699981689453125,-0.9816738581967286,-2.4660003662109347,-4.648731400995004,-0.2832693314268653,-3.5573658836029693,-1.3746348488189,3.023582439760176,14.880949677794378,-14.947468790747072,1.0913655173920331,11,1.2050018310546875,1.7849998474121236,1.9875011444091797,1.0050010681152344,5.279998779296875,2,0.03522126864543007,-1.4318039950062422,113.79000091552734,-7.533672431331228,114.52999877929688,-2.4736884373683163,114.6500015258789,0.03522126864543007
1843,2017-11-30,113.38999938964844,114.18000030517578,112.9499969482422,113.11000061035156,3727800.0,0.003451322032287152,-3.0999694827324595,-0.3294109199271167,32.41762080558456,34.57479862230098,1.405338847453379,2.1463293066549625,1.3579019483601371,-0.624632354484703,25.18387124334752,1.2300033569335795,-1.0407942027217274,-1.8805007934570312,-4.071982048379169,0.3109804614651068,-2.9762414209181003,-0.7847601659959622,2.140281508545314,32.96297761476583,6.383384800871614,1.0957406274610673,11,0.81500244140625,1.395000457763686,1.8775005340576172,0.8950004577636719,5.059997558593764,3,0.03263071671362905,1.2416114942881866,113.0,-1.4318039950062422,113.79000091552734,-7.533672431331228,114.52999877929688,0.03263071671362905
1844,2017-12-01,114.77999877929688,115.0,113.93000030517578,114.01000213623048,4934900.0,0.012258571277277364,-1.3010738574370164,2.7499999999999494,39.6071673846539,34.21739534242283,-0.05468664228169473,0.5747227917961766,0.03365081776222212,-1.9455089694242815,23.211191706629812,1.6100006103515625,-1.0728866614798136,-0.35650138854980185,-2.2977364287928737,1.58473365169327,-1.3271189086713377,0.6141161315717341,0.32604279314975315,88.37198299060225,61.01829599572415,0.9706175201215369,12,-0.5749969482421875,0.005001068115248586,0.4875011444091797,-0.404998779296875,4.370002746582031,4,0.027618036266411794,-3.0999694827324595,113.38999938964844,1.2416114942881866,113.0,-1.4318039950062422,113.79000091552734,0.027618036266411794
1845,2017-12-04,113.87000274658205,115.0500030517578,113.75,115.0,2772600.0,-0.007928176009694865,1.113820331350549,-1.4675352984889856,36.555890542309825,33.9358441448415,0.6702643911830961,1.4694881706758594,1.0027555555123087,-0.9716186970436667,23.5193724711807,1.3000030517577983,-1.0550055215385612,-1.2089977264404155,-3.2312001415084097,0.8132046886275788,-2.2200989339744126,-0.19789651890641835,-1.3700027465820455,53.725533608191526,25.079619108242543,1.011101207533997,12,0.3099975585937358,0.9149971008300781,1.8974971771240092,1.0049972534179545,5.3799972534179545,0,0.036971976665724826,-1.3010738574370164,114.77999877929688,-3.0999694827324595,113.38999938964844,1.2416114942881866,113.0,0.036971976665724826
1846,2017-12-05,113.75,114.29000091552734,113.52999877929688,113.6999969482422,3482900.0,-0.0010538574136079726,-2.897452951993427,-0.044250595836894085,36.72229914652613,33.76078045663045,0.6326160146773532,1.4288344316895518,1.1887836401769363,-0.7908046512119427,23.897559436475042,0.7600021362304688,-1.0511978510743347,-1.1805004119873104,-3.1302102865727193,0.7692094625980985,-2.155355349280015,-0.20564547469460592,-1.198999938964846,49.01954917812099,18.464684337233876,0.9748549372927009,12,0.43000030517578125,1.0349998474121236,2.0574989318847656,1.125,5.8300018310546875,1,0.036219804365556385,1.113820331350549,113.87000274658205,-1.3010738574370164,114.77999877929688,-3.0999694827324595,113.38999938964844,0.036219804365556385
1847,2017-12-06,114.33000183105469,115.0,113.4000015258789,114.13999938964844,2388300.0,0.005098917196085129,1.0915029420564475,3.7998169057075186,44.977523591649984,34.71787448826223,-0.1146409452989019,0.7012795467574477,0.6845198670799562,-1.3068034166879272,24.09658879704763,1.5999984741210938,-1.095524718773973,-0.48399848937988565,-2.27017184416583,1.3021748654060588,-1.3770851667728579,0.40908818801308655,-1.7290217102050747,65.7143272346797,31.807848336660243,0.8930866773929733,12,-0.48000335693359375,0.4549980163574361,1.4999980926513672,0.5449981689453125,5.069999694824219,2,0.032537401916604036,-2.897452951993427,113.75,1.113820331350549,113.87000274658205,-1.3010738574370164,114.77999877929688,0.032537401916604036
1848,2017-12-07,115.12999725341795,115.27999877929688,114.25,114.5,2100700.0,0.0069972483998157475,1.2150504114129141,3.3157324124637864,49.587875955116466,34.98686455251104,-1.025628141898565,-0.20449863682816272,-0.04048559720895639,-2.0376537729525097,24.765746498849563,1.029998779296875,-1.0626510333582644,0.37649688720701135,-1.2684288209565153,2.021422595370538,-0.445965966874752,1.1989597412887747,-2.480036673950181,92.0211837753376,55.32751437595211,0.8224628540817627,12,-1.239997863769517,-0.34499740600583095,0.7000026702881001,-0.25499725341795454,4.2099990844726705,3,0.027360389134252427,1.0915029420564475,114.33000183105469,-2.897452951993427,113.75,1.113820331350549,113.87000274658205,0.027360389134252427
1849,2017-12-08,115.29000091552734,115.8499984741211,115.12999725341795,115.1500015258789,2112300.0,0.0013897651865413252,-6.999660930744,0.22222222222222723,48.527355081574626,37.281146475971084,-1.2128442859692825,-0.3858604767404046,-0.12660720350130816,-2.129115372181616,24.41987217755411,0.7200012207031392,-1.0324437988110446,0.5375003814697266,-1.1060248093795764,2.1810255723190295,-0.284262213954932,1.3592629768943851,-2.534838808066411,77.14292832097058,40.719733144463554,0.821762595424654,12,-1.1150016784667969,-0.5050010681152202,0.6599998474121094,-0.41500091552734375,4.709999084472656,4,0.027409107534227317,1.2150504114129141,115.12999725341795,1.0915029420564475,114.33000183105469,-2.897452951993427,113.75,0.027409107534227317
1850,2017-12-11,115.83999633789062,116.5999984741211,115.62999725341795,116.4000015258789,2542600.0,0.004770538797777002,1.0208378036859844,-4.000054495912806,54.48367297647221,40.61137930151328,-1.7405077586553261,-1.0038644149520053,-0.6018984232835152,-2.608431078659791,23.843004824343218,1.30999755859375,-0.9572340337491028,1.0979961395263729,-0.5129866073161224,2.708978886368868,0.2925047661051252,1.9034875129476205,-2.899144048430088,76.24991059294757,38.29977956397637,0.805491373421248,12,-1.2899971008300781,-1.0549964904785014,0.2400035858154297,-0.964996337890625,4.610000610351577,0,0.02857394071675734,-6.999660930744,115.29000091552734,1.2150504114129141,115.12999725341795,1.0915029420564475,114.33000183105469,0.02857394071675734
1851,2017-12-12,115.63999938964844,116.31999969482422,115.5,116.11000061035156,1345800.0,-0.0017264930470026751,-1.1866658528645833,0.8392801187994714,52.15633492467762,43.89286004539615,-1.3974479027438775,-0.8481397904872381,-0.328948359880485,-2.3405949292667714,23.234209693365077,0.8199996948242188,-0.9690819923384311,0.8984992980957003,-0.7113023788104726,2.508300975001873,0.09359845964262092,1.7034001365487796,-2.4064154054150606,70.0,32.238109901556726,0.8049008384530861,12,-0.8650016784667969,-0.6100006103515625,-0.8549995422363139,-0.8549995422363139,5.44000244140625,1,0.031217577217271364,1.0208378036859844,115.83999633789062,-6.999660930744,115.29000091552734,1.2150504114129141,115.12999725341795,0.031217577217271364
1852,2017-12-13,116.05999755859376,116.0999984741211,115.61000061035156,115.6500015258789,1560700.0,0.003631945444155127,1.0,-0.8723297188494556,55.932184844442794,46.50558938304706,-1.4949478980475135,-1.2901815323515677,-0.6773458952446418,-2.6846731341076833,22.26159265950494,0.48999786376953125,-0.8455370273482004,1.2904975891113395,-0.39266206065168774,2.9736572388743667,0.44891776422981877,2.13207741399286,-2.557100415169373,77.02122271678107,34.46833254119002,0.841579824881516,12,-1.0599975585937642,-1.0299987792968892,-1.2749977111816406,-1.2749977111816406,4.7900009155273295,2,0.03032917755046327,-1.1866658528645833,115.63999938964844,1.0208378036859844,115.83999633789062,-6.999660930744,115.29000091552734,0.03032917755046327
1853,2017-12-14,115.87999725341795,116.0999984741211,115.62999725341795,115.95999908447266,4910000.0,-0.0015509245990198428,1.6111134658585964,-0.19512830532762981,58.36732829688851,48.590051706628685,-1.0332548424181454,-1.0971238582792608,-0.43764354899563784,-2.431583483799969,21.0481782006113,0.4700012207031392,-0.6167299736361684,1.0664974212646285,-0.6865888573677097,2.8195836998969668,0.18995428194845942,1.9430405605807977,-2.129332003537826,51.020365795428106,3.931078280641138,0.8765431393161657,12,-0.8799972534179545,-0.8499984741210795,-1.094997406005831,-1.094997406005831,4.580001831054702,3,0.030376288884120806,1.0,116.05999755859376,-1.1866658528645833,115.63999938964844,1.0208378036859844,115.83999633789062,0.030376288884120806
1854,2017-12-15,116.3499984741211,116.3499984741211,115.47000122070312,115.8499984741211,1989700.0,0.004055930547489428,2.519989013671875,-6.249856952125535,61.81819623028112,51.39697456084772,-1.4048681604577382,-1.5555174345388991,-0.8402832483411942,-2.8285330999440816,20.322860718699427,0.8799972534179688,-0.26528101675458515,1.478498840332037,-0.39935121526826833,3.356348895932342,0.5395738125318843,2.4174238681321896,-2.3713865663016946,77.87605242014435,24.546999316428128,0.9389250278001554,12,-1.3499984741210938,-1.7999992370605469,-1.5649986267089702,-1.5649986267089702,3.849998474121108,4,0.02569830599898615,1.6111134658585964,115.87999725341795,1.0,116.05999755859376,-1.1866658528645833,115.63999938964844,0.02569830599898615
1855,2017-12-18,116.79000091552734,116.91999816894531,116.06999969482422,116.22000122070312,1332400.0,0.003781714200057573,1.0482034029175744,1.1399993896484375,70.27028698919084,55.124528765588245,-1.5501219075759565,-1.9962708677461762,-1.2151265834071125,-3.1987301773719707,19.759305216052166,0.8499984741210938,0.007280466639073779,1.854001235961917,-0.19551492200325526,3.903517393927089,0.8292431569793308,2.878759314944503,-2.601678082403808,91.03465330905954,29.739229165658827,1.024758078982585,12,-1.6300010681152344,-2.0800018310546875,-2.00500106811522,-2.00500106811522,3.5499954223632812,0,0.027485221845270802,2.519989013671875,116.3499984741211,1.6111134658585964,115.87999725341795,1.0,116.05999755859376,0.027485221845270802
1856,2017-12-19,116.4499969482422,117.0,116.3000030517578,116.62999725341795,1348000.0,-0.002911242097952016,-1.9167262727892942,-0.3157901781531003,74.82013282836594,58.44037423633446,-0.8793158455292058,-1.6403448939085337,-0.8309465511550655,-2.7882732948672384,19.434506721370703,0.6999969482422017,0.14567096229299636,1.4504974365234489,-0.7067161726421176,3.6077110456890154,0.3718906319406585,2.529104241106239,-1.988506581536484,64.05205943951424,-2.9858274643451352,1.0786068045827848,12,-0.8249969482422017,-1.6999969482422017,-1.6649971008300781,-1.6649971008300781,4.100006103515597,1,0.034349507126031575,1.0482034029175744,116.79000091552734,2.519989013671875,116.3499984741211,1.6111134658585964,115.87999725341795,0.034349507126031575
1857,2017-12-20,116.73999786376952,116.88999938964844,116.4000015258789,116.55999755859376,1450400.0,0.002490347128615289,1.0416434872446951,-1.0,74.45254905367628,61.20311569172999,-0.8845251779570162,-1.9167829961485836,-1.0879650613256757,-3.0071760981933977,19.092155712444708,0.48999786376953125,0.4081389460678224,1.6694984436035014,-0.6214565190856689,3.9604534062926717,0.5240209622589163,2.8149759249480866,-1.9738863410684786,83.00638276652944,11.176658764332899,1.1454774813445863,12,-0.6749992370605327,-1.989997863769517,-1.9549980163573935,-1.9549980163573935,3.470001220703139,2,0.03717666649565787,-1.9167262727892942,116.4499969482422,1.0482034029175744,116.79000091552734,2.519989013671875,116.3499984741211,0.03717666649565787
1858,2017-12-21,116.6999969482422,116.91000366210938,116.5999984741211,116.7300033569336,1012300.0,-0.0003426496167491244,-1.6956579427472054,-0.16670198787770774,67.45452880859392,63.30613499473212,-0.6687228119982223,-1.8495328993216873,-1.0295959430161474,-2.907882522675507,19.04090888184045,0.31000518798828125,0.7021901632758301,1.5519977569580163,-0.8523435737365332,3.956339087652566,0.34982709161073444,2.7541684223052982,-1.6658188082652856,80.39194175725633,10.214567503820703,1.2021706653472775,12,-0.4649963378906392,-1.9499969482422017,-1.9149971008300781,-1.9149971008300781,3.620002746582017,3,0.03556128221425281,1.0416434872446951,116.73999786376952,-1.9167262727892942,116.4499969482422,1.0482034029175744,116.79000091552734,0.03556128221425281
1859,2017-12-22,116.6999969482422,117.37999725341795,116.61000061035156,116.72000122070312,1442500.0,0.0,-6.70008392462029,0.6666666666665088,80.82779690203634,66.23325987535036,-0.5002924730066951,-1.7793036554945019,-1.0018224491282552,-2.8444751196799416,18.721926264315897,0.769996643066392,0.9099171691810284,1.4494979858398551,-1.038775275726593,3.937771247406303,0.20536135505663822,2.693634616623072,-1.4299201850625138,48.09148301728717,-23.168627134627762,1.2441366307832227,12,-0.27499771118165484,-1.7599983215332173,-1.9149971008300781,-1.9149971008300781,4.600006103515597,4,0.032219385043326554,-1.6956579427472054,116.6999969482422,1.0416434872446951,116.73999786376952,-1.9167262727892942,116.4499969482422,0.032219385043326554
1860,2017-12-26,116.56999969482422,116.83999633789062,116.48999786376952,116.61000061035156,736600.0,-0.001113943931597805,-2.4999046347507416,1.9996186117481787,80.6521807636363,69.399464968568,-0.28592225831326346,-1.5690863631818104,-0.8446672039071359,-2.6476699960842183,18.24629810093811,0.34999847412110796,1.033504601312245,1.2175006866455078,-1.3133000872854126,3.748301460576428,-0.04789970031994528,2.482901073610961,-1.004534063011178,24.99982339269825,-47.04638966606866,1.2654003869654573,12,-0.14500045776367188,-1.6300010681152344,-1.1075000762939453,-1.7849998474120952,4.050003051757827,1,0.031140064020941827,-6.70008392462029,116.6999969482422,-1.6956579427472054,116.6999969482422,1.0416434872446951,116.73999786376952,0.031140064020941827
1861,2017-12-27,116.69000244140624,116.87000274658205,116.47000122070312,116.6999969482422,9765500.0,0.001029447944549844,1.2856831458713753,0.24985695212735556,78.50242703238615,71.90726965611725,-0.2696782910502975,-1.539626056551711,-0.9281429932092493,-2.7275909097195807,17.249347968811442,0.40000152587892046,1.169968543046906,1.1925033569335852,-1.2932683372518596,3.67827505111903,-0.050382490159137205,2.4353892040263077,-0.8705023825685032,29.592059166990026,-41.46827151378142,1.2428858470927198,12,-0.2650032043456889,-1.7500038146972514,-1.2275028228759624,-1.9050025939941122,1.5,2,0.03127940543421581,-2.4999046347507416,116.56999969482422,-6.70008392462029,116.6999969482422,-1.6956579427472054,116.6999969482422,0.03127940543421581
1862,2017-12-28,116.9800033569336,117.12000274658205,116.5500030517578,116.62999725341795,812400.0,0.0024852250360778427,-1.2353169972773108,-35.019847328146106,75.48214345764545,73.80891578509024,-0.4642758374007485,-1.598102444485903,-1.1842639426653818,-2.9840390073678975,15.473765544527007,0.5699996948242472,1.228408030471698,1.2835041046142521,-0.9884686182587785,3.5554768274872828,0.1475177431777297,2.4194904660507746,-0.942033690854629,56.04443512890467,-11.853724335466751,1.1359863614365173,12,-0.5550041198730469,-2.0400047302246094,-1.5175037384033203,-2.19500350952147,1.1699981689453125,3,0.0305180337867772,1.2856831458713753,116.69000244140624,-2.4999046347507416,116.56999969482422,-6.70008392462029,116.6999969482422,0.0305180337867772
1863,2017-12-29,117.08999633789062,117.4000015258789,116.91000366210938,116.93000030517578,1577400.0,0.0009402716515696241,-3.900240338763209,0.45712355044029884,75.13964158836579,75.28907638043299,-0.42977591511927926,-1.493247904502681,-1.2651702319113411,-3.0598183429869863,13.71883757388202,0.48999786376953125,1.3347347894415122,1.2084972381591825,-0.8667315453814552,3.2837260216998203,0.17088284638886364,2.2461116299295014,-0.8641428095841945,66.66611975684388,-0.0600510850773901,1.0376143917703216,12,-0.3549957275390625,-2.139995574951172,-1.8674964904785156,-2.3049964904785014,-0.67999267578125,4,0.026646193903521187,-1.2353169972773108,116.9800033569336,1.2856831458713753,116.69000244140624,-2.4999046347507416,116.56999969482422,0.026646193903521187
1864,2018-01-02,117.9499969482422,117.9800033569336,116.8000030517578,117.0,1784200.0,0.00734478296395058,1.3366116751269317,5.937628153163982,77.12083472257642,76.05024835080917,-1.1610452028383236,-2.217263699076298,-2.0896820049473916,-3.882013377006274,13.10193454592633,1.1800003051757955,1.4041938866066488,1.9099979400634908,-0.29139706588341596,4.1113929460103975,0.8093004370900303,3.0106954430369512,-1.5362797403241757,98.01282342776685,31.149157806856465,1.1006975029734551,1,-0.8099937438964986,-2.709995269775405,-2.8149967193603658,-3.164997100830078,-2.009994506835966,1,0.020093283661736683,-3.900240338763209,117.08999633789062,-1.2353169972773108,116.9800033569336,1.2856831458713753,116.69000244140624,0.020093283661736683
1865,2018-01-03,118.08000183105469,118.52999877929688,117.68000030517578,118.3499984741211,2873200.0,0.0011022033588481417,1.6984196185286105,-0.2842079056843145,81.93714349625321,76.84102731390776,-1.2167770823471642,-2.124624962646294,-2.1945284489527523,-3.9575848698251406,12.49238474275209,0.8499984741210938,1.481273190725858,1.829502868652341,-0.30224649922774915,3.961252236532431,0.7636281847122888,2.895377552592393,-1.3843531163138607,78.1554620603834,11.205680873116606,1.0658746839400475,1,-0.6150016784667969,-2.56500244140625,-3.00250244140625,-3.295001983642564,-2.3000030517578125,2,0.027269657611541875,1.3366116751269317,117.9499969482422,-3.900240338763209,117.08999633789062,-1.2353169972773108,116.9800033569336,0.027269657611541875
1866,2018-01-04,117.87000274658205,118.33000183105469,117.66000366210938,118.08999633789062,2153500.0,-0.0017784475035247382,-1.093771234428086,0.8148012094153024,75.06926671330257,76.90955149831068,-0.8763219728768661,-1.6760727525381611,-1.9780562775805492,-3.695098190579131,11.685189660095352,0.6699981689453125,1.4907642346833256,1.4135036468506001,-0.48426591987349354,3.311273213574694,0.4646188634885533,2.362388430212647,-1.0699996948242472,66.66679510793016,0.950047031870568,0.9488847833620457,1,-0.37000274658204546,-2.355003356933608,-2.8800029754638814,-3.085002899169922,-1.3300018310547017,3,0.02333078761279439,1.6984196185286105,118.08000183105469,1.3366116751269317,117.9499969482422,-3.900240338763209,117.08999633789062,0.02333078761279439
1867,2018-01-05,118.0500030517578,118.30999755859376,117.91000366210938,118.08999633789062,1631700.0,0.001527108687379597,-1.5000238424491852,0.18179295994458822,80.05541337064261,78.30964978298276,-0.9509597213208991,-1.6475617779027516,-2.161931185106866,-3.8261408262776655,11.692965423113483,0.43999481201171875,1.4018505530342509,1.4075038909911939,-0.3356093593777274,3.150617141360115,0.5359472658067403,2.2790605161756474,-0.9040008544921818,72.25451370207303,4.485496857094915,0.8715566251844571,1,-0.5500030517577983,-2.535003662109361,-3.235002517700181,-3.2650032043456747,-1.8500061035155966,4,0.0011859329608576719,-1.093771234428086,117.87000274658205,1.6984196185286105,118.08000183105469,1.3366116751269317,117.9499969482422,0.0011859329608576719
1868,2018-01-08,118.27999877929688,118.6500015258789,117.9499969482422,118.6500015258789,1258000.0,0.0019482907377668113,2.7837804400271415,9.2516215185011,78.63499602683262,78.06600524129345,-1.0429387981178877,-1.7175257770661574,-2.3835373557429733,-4.010294341415374,12.1226018087288,0.7000045776367045,1.318077843532862,1.4799995422363281,-0.2569200279074835,3.2169191123801397,0.6115397571644223,2.348459327308234,-0.857197265625004,79.99983503998234,12.951235377481368,0.868459785071904,1,-0.7199974060058594,-2.479999542236328,-3.7849979400634766,-3.4949989318847514,-3.4000015258789205,0,-0.0010990637027358252,-1.5000238424491852,118.0500030517578,-1.093771234428086,117.87000274658205,1.6984196185286105,118.08000183105469,-0.0010990637027358252
1869,2018-01-09,118.4499969482422,118.83000183105469,118.26000213623048,118.3000030517578,1408600.0,0.0014372520349998918,-3.9566111590265622,-0.4053859001588495,76.7741427386595,77.63511212740715,-1.048896676941581,-1.7272011228250364,-2.5471886868748896,-4.132357667138436,13.244834227522553,0.5699996948242045,1.2259328028113003,1.4919979095459155,-0.2414710394867683,3.2254668585785993,0.6252634350295807,2.3587323840622503,-0.781755432128918,67.5208993570444,3.361529465169923,0.8667344745163401,1,-0.7999954223632955,-2.334995269775405,-3.9549961090088033,-3.664997100830078,-1.5299987792968892,1,-0.017222400495495283,2.7837804400271415,118.27999877929688,-1.5000238424491852,118.0500030517578,-1.093771234428086,117.87000274658205,-0.017222400495495283
1870,2018-01-10,119.1500015258789,119.2699966430664,118.06999969482422,118.37000274658205,1868300.0,0.005909705324370629,1.3529605361577357,5.200203458798513,89.01741751541925,78.80344440329971,-1.502438487200891,-2.283594944992018,-3.2425751311353395,-4.774760782368816,15.159502669593117,1.1999969482421875,1.2480850132001677,2.0265022277831974,0.11914900602791079,3.933855449538484,1.072825616905547,2.980178838660848,-1.249407946777339,92.54685463807606,27.20181371314169,0.9536766108776465,1,-1.2400016784667969,-2.81500244140625,-4.655000686645508,-4.365001678466783,-0.6500015258789062,2,-0.02694082285660293,-3.9566111590265622,118.4499969482422,2.7837804400271415,118.27999877929688,-1.5000238424491852,118.0500030517578,-0.02694082285660293
1871,2018-01-11,119.25,119.4800033569336,118.75,119.1500015258789,2576800.0,0.0008392654036128988,1.607130693042329,0.12820337258891426,88.37927695663912,80.23645923652123,-1.3422664066685144,-2.212721692033085,-3.3302507791305374,-4.815672115218433,17.23553040059866,0.7300033569335938,1.2255533611302951,1.946000671386713,-0.05137184064078326,3.9433731834142094,0.9473144153729578,2.9446869274004683,-1.1800003051757812,85.35010180627165,21.32042748761505,0.9986862560137487,1,-1.1099967956542969,-2.80999755859375,-4.767499923706055,-4.465000152587876,6.309997558593764,3,-0.02909854273126311,1.3529605361577357,119.1500015258789,-3.9566111590265622,118.4499969482422,2.7837804400271415,118.27999877929688,-0.02909854273126311
1872,2018-01-12,119.58000183105469,119.6999969482422,118.98999786376952,119.29000091552734,2027200.0,0.002767310952240587,1.6792865677227673,2.9000534065766383,90.44953452089081,81.93755845124622,-1.4132964060969044,-2.387922427474294,-3.654157188883829,-5.082471305616309,19.48095992959393,0.7099990844726847,1.2320937722672625,2.1000022888183594,-0.050309120916153915,4.250313698552873,1.0248465839511027,3.175157993685616,-1.5100021362304688,93.14313616071347,29.895033687147027,1.0751557048672584,1,-1.3300018310546875,-3.0300025939941406,-5.097501754760742,-4.795001983642564,6.019996643066406,4,-0.025422318690229817,1.607130693042329,119.25,1.3529605361577357,119.1500015258789,-3.9566111590265622,118.4499969482422,-0.025422318690229817
1873,2018-01-16,119.4000015258789,119.9000015258789,119.4000015258789,119.5199966430664,2516900.0,-0.0015052709685527965,-7.333672431332655,-0.4137749598800347,86.09633850051708,82.9348366487952,-0.9735407642255041,-2.0350279429649163,-3.478086887571095,-4.839673407086281,21.898735955615734,0.5,1.2669455828852563,1.744001770019537,-0.43098109953297126,3.918984639572045,0.6565103352432828,2.831493204795791,-1.004002380371091,72.67762296653909,7.201984286361167,1.0874914347762508,1,-0.6199989318847656,-2.325000762939453,-5.082502365112305,-4.615001678466783,6.30999755859375,1,-0.02680070801291512,1.6792865677227673,119.58000183105469,1.607130693042329,119.25,1.3529605361577357,119.1500015258789,-0.02680070801291512
1874,2018-01-17,119.33999633789062,119.47000122070312,118.8000030517578,119.33999633789062,4177600.0,-0.0005025560068797619,4.153638497652691,-0.0,87.73831425987744,83.57941117808676,-0.7773786287884406,-1.8335408683366268,-3.42794793661794,-4.715783735069635,23.887719786906263,0.6699981689453267,1.3237456643575314,1.5344966888427791,-0.6733036250035553,3.7422970026891136,0.4305965319196048,2.6383968457659535,-0.6431967163085943,69.39865422618006,-1.1474600488109417,1.1039001569231692,1,-0.5599937438964844,-1.8249969482421875,-5.002496719360352,-4.554996490478501,6.100006103515611,2,-0.037372207318030704,-7.333672431332655,119.4000015258789,1.6792865677227673,119.58000183105469,1.607130693042329,119.25,-0.037372207318030704
1875,2018-01-18,120.0,120.1999969482422,119.4000015258789,119.4000015258789,3981600.0,0.00553044815118553,-1.666658189540121,100.0,89.31107220911424,85.16183401095473,-1.2699365286009652,-2.361820811045959,-4.01169134979196,-5.302785968405857,25.614127919789308,0.8600006103515767,1.4062201162480363,2.0340003967285156,-0.3245319291972777,4.392532722654309,0.8547342337656261,3.213266559691405,-1.1999969482422017,86.20707798836035,10.04761041650059,1.1792661629628953,1,-0.9449996948242188,-2.1650009155273438,-5.520000457763672,-5.215000152587876,4.459999084472656,3,-0.025666681925455737,4.153638497652691,119.33999633789062,-7.333672431332655,119.4000015258789,1.6792865677227673,119.58000183105469,-0.025666681925455737
1876,2018-01-19,120.4499969482422,120.66999816894531,120.0,120.11000061035156,4837600.0,0.0037499745686850883,-1.3928610354223434,0.5666620042470641,89.70241888317635,86.23372351234737,-1.4700677798008996,-2.6317120216573215,-4.4334313375535,-5.67993644486053,27.471295934566914,0.6699981689453125,1.4291367765794405,2.2839973449707145,-0.2078708503625819,4.775865540304011,1.0380632473040663,3.5299314426373627,-1.6499938964844034,88.23519811998257,9.137585466818734,1.245934097666645,1,-1.1399993896484517,-2.379997253417983,-5.782497406005874,-5.664997100830078,4.2000045776367045,4,-0.01618926523576525,-1.666658189540121,120.0,4.153638497652691,119.33999633789062,-7.333672431332655,119.4000015258789,-0.01618926523576525
1877,2018-01-22,121.08000183105469,121.25,120.5500030517578,120.6999969482422,2026200.0,0.005230426722909742,-1.058836729198412,1.1176734583968237,90.79747996704884,87.58511061681584,-1.816044006247651,-3.0776988579623463,-5.0253417542310785,-6.238120628549069,29.55723538284006,0.8000030517577983,1.4477970699835225,2.6970020294189396,-0.017901479169708523,5.411905538007588,1.3395502751246084,4.054453783713271,-1.9059997558593835,93.06129058375843,11.87931091753049,1.3574517542943259,1,-1.4200019836425781,-2.720001220703125,-6.17750358581543,-6.295001983642564,3.5800018310546875,0,0.03700029451428399,-1.3928610354223434,120.4499969482422,-1.666658189540121,120.0,4.153638497652691,119.33999633789062,0.03700029451428399
1878,2018-01-23,120.8499984741211,121.45999908447266,120.8499984741211,121.37000274658205,2000400.0,-0.0018995982280750612,-1.3461369171630624,-1.368414712496073,84.03743760846339,88.39214338012738,-1.3221909353069634,-2.6570762695990027,-4.748814794027254,-5.932753400091684,31.778081926367243,0.6100006103515625,1.5292426638948484,2.2594985961914062,-0.5466333454779289,5.065630537860741,0.8564326253567458,3.6625645670260667,-1.2607968139648449,77.0676120246322,-1.9033651372616731,1.4030659708346647,1,-1.0849990844726562,-2.384998321533203,-5.834999084472656,-6.06499862670897,2.9199981689453125,1,0.039304923955105986,-1.058836729198412,121.08000183105469,-1.3928610354223434,120.4499969482422,-1.666658189540121,120.0,0.039304923955105986
1879,2018-01-24,120.45999908447266,121.12000274658205,120.25,120.75,1470500.0,-0.003227136074246184,-1.450715122339151,0.5576894861938285,76.32733392185308,86.98213409195337,-0.6896083903194636,-2.077456082767739,-4.2826593927944145,-5.470329964167206,33.25857870210361,0.8700027465820455,1.5802557001239848,1.6814990997314396,-1.0949974964033515,4.457995695866231,0.29325080166404405,3.069747397798835,-0.49663793945312307,51.45625314805488,-26.477015006011932,1.3882482980673982,1,-0.3549995422363281,-1.9949989318847656,-5.444999694824219,-5.674999237060533,3.6299972534179688,2,0.04358293242488265,-1.3461369171630624,120.8499984741211,-1.058836729198412,121.08000183105469,-1.3928610354223434,120.4499969482422,0.04358293242488265
1880,2018-01-25,120.1999969482422,121.23999786376952,120.1999969482422,121.23999786376952,1526600.0,-0.002158410577839387,1.0,3.5861987319459177,75.49219450384906,85.55023604164337,-0.29614387519396246,-1.6143273182382814,-3.9718085592357824,-5.1476219824790945,35.01902039888725,1.0400009155273153,1.6356755541540053,1.2399971008300952,-1.399850163026784,3.8798443646869742,-0.07992653109833725,2.5599207327585276,1.2600021362304545,13.698429702402143,-62.947625826619536,1.3199236319284373,1,-0.06999588012696734,-1.4349975585937642,-5.424997329711928,-5.414997100830078,4.580001831054673,3,0.04359405679037054,-1.450715122339151,120.45999908447266,-1.3461369171630624,120.8499984741211,-1.058836729198412,121.08000183105469,0.04359405679037054
1881,2018-01-26,120.33999633789062,120.98999786376952,120.20999908447266,120.5,2357000.0,0.0011647204093416796,-2.7142960944595145,0.15384953966915288,75.27578575783424,83.86426395685932,-0.2964413258188898,-1.5461285845289439,-4.0453888387990276,-5.2225068449798755,36.84202699482822,0.7900009155273153,1.7114197522648453,1.1974967956543026,-1.2813462624371823,3.6763398537457874,-0.04192473339143987,2.436918324700045,1.0948027038574253,11.111043832612786,-63.360381317330216,1.2394215290457395,1,-0.20999526977539062,-1.4599952697753906,-5.404996871948242,-5.554996490478501,4.060005187988281,4,0.034236354262583646,1.0,120.1999969482422,-1.450715122339151,120.45999908447266,-1.3461369171630624,120.8499984741211,0.034236354262583646
1882,2018-01-29,120.5500030517578,120.6500015258789,119.51000213623048,120.06999969482422,1376600.0,0.0017451115195110667,2.352937876560898,-2.9999523173754596,75.16620484556914,82.64980466186509,-0.3960302663659121,-1.5546756294335324,-4.180330990693534,-5.3578525123757,38.081384377151025,1.1399993896484233,1.6850288859036624,1.2290035247802535,-1.1040351665943717,3.562042216154879,0.06248417909294801,2.395522870467559,0.860099948120137,53.3334637505369,-19.59435498513586,1.1665193456873095,1,-0.4200019836425639,-1.620002746582017,-5.362503051757798,-5.765003204345675,3.2299957275390767,0,0.0340107703884569,-2.7142960944595145,120.33999633789062,1.0,120.1999969482422,-1.450715122339151,120.45999908447266,0.0340107703884569
1883,2018-01-30,120.20999908447266,120.41000366210938,119.9000015258789,120.01000213623048,2079900.0,-0.0028204393088165913,-1.4285921889191644,0.4166573948978608,68.80331778664258,80.54591616483899,0.0792934835583452,-1.0213071067426398,-3.7515467080341693,-4.940255260454705,39.09144811545097,0.650001525878892,1.6600369256302798,0.7329994201660099,-1.378662655070741,2.844661495402761,-0.32283161745236555,1.7888304577843854,1.1240998808593758,40.46235127053973,-31.780038618655453,1.0558310376183728,1,0.220001220703125,-1.2449989318847656,-4.802499771118164,-5.424999237060533,3.4899978637695455,1,0.03701858923158019,2.352937876560898,120.5500030517578,-2.7142960944595145,120.33999633789062,1.0,120.1999969482422,0.03701858923158019
1884,2018-01-31,120.31999969482422,120.6999969482422,119.88999938964844,120.5500030517578,2942100.0,0.0009150703867344401,2.0566456015085195,-1.1500343327992781,64.30306218382077,77.76724838425082,0.13737155560818337,-0.9956992948762036,-3.77578361224235,-4.979218769997885,39.68631219616739,0.8099975585937642,1.593356715244667,0.7244998931884794,-1.2901240380550405,2.7391238244319993,-0.28281207243327344,1.7318118588102323,0.9411353973437571,46.82078375684657,-21.909184626421187,1.0073119656217588,1,0.16500091552734375,-1.3549995422363281,-4.8274993896484375,-5.534999847412095,3.3600006103515625,2,0.028673511943090535,-1.4285921889191644,120.20999908447266,2.352937876560898,120.5500030517578,-2.7142960944595145,120.33999633789062,0.028673511943090535
1885,2018-02-01,121.3000030517578,121.5,120.62999725341795,120.8499984741211,3660600.0,0.008144974729215715,1.0470689608746329,-1.956513085879251,70.6236414545188,75.64738422551109,-0.7139088188053364,-1.8151637868248685,-4.666860953404452,-5.876016988447802,40.072338915310056,1.1800003051757812,1.5796874387005602,1.5435031890869055,-0.4758269428541553,3.5628333210279663,0.533838123116368,2.553168255057443,-1.7900009155273153,89.94989130976447,22.35883960575518,1.009665065970531,2,-0.7950019836425639,-2.315002441406236,-5.617504119873033,-6.515003204345675,2.319999694824247,3,0.02300076847436161,2.0566456015085195,120.31999969482422,-1.4285921889191644,120.20999908447266,2.352937876560898,120.5500030517578,0.02300076847436161
1886,2018-02-02,120.62000274658205,121.29000091552734,120.5,121.12000274658205,2626200.0,-0.005605938071457484,-1.1351217601087906,-1.1110998084194101,59.77438918582521,72.20037413870847,-0.008109996360005312,-0.9682179707341874,-3.893686708693494,-5.119912785570918,40.43724985711482,0.8000030517577983,1.5573223426090834,0.7260028839111499,-1.1194859673089752,2.571491735131275,-0.19674154169891267,1.6487473095212124,-1.0702006530761707,55.77898502106752,-8.225473034822663,0.9227444256100641,2,-0.11500167846681109,-1.635002136230483,-4.93750381469728,-5.835002899169922,2.009994506835909,4,0.03448844253017325,1.0470689608746329,121.3000030517578,2.0566456015085195,120.31999969482422,-1.4285921889191644,120.20999908447266,0.03448844253017325
1887,2018-02-05,118.19000244140624,120.31999969482422,117.86000061035156,119.54000091552734,5072500.0,-0.02014591485527606,-1.447757681577499,2.699996948242216,42.00796396763198,67.53043262306053,2.200207936643352,1.5524009127402394,-1.4013415243197755,-2.6308386701097533,39.93393020897329,2.760002136230483,1.3928517049777298,-1.7109973907470817,-3.5278767979469734,0.10588201645281003,-2.6194370943470204,-0.8025576871471429,3.309997558593764,9.065985889809337,-51.61724346707619,0.9084397035999424,2,1.4899978637695455,0.8349990844726705,-2.50750350952147,-3.405002593994112,4.1100006103515625,0,0.05254250745574973,-1.1351217601087906,120.62000274658205,1.0470689608746329,121.3000030517578,2.0566456015085195,120.31999969482422,0.05254250745574973
1888,2018-02-06,118.1500015258789,118.7699966430664,117.0,117.0999984741211,4431900.0,-0.0003384458473733032,-1.83199462890625,-0.7777809174498497,42.11926673181094,63.72953626861141,2.030462082092626,1.6676654842232779,-1.2926947398171649,-2.5290017220076777,39.35620661666845,1.7699966430664062,1.1723482034772132,-1.7444984436035185,-3.5865508971327813,0.09755400992574437,-2.665524670368157,-0.82347221683888,3.277198486328132,25.555589463975693,-32.61965146050328,0.9210262267646339,2,1.0999984741210938,1.0,-2.4675025939941406,-3.3650016784667827,3.7299957275390483,1,0.047651266870147424,-1.447757681577499,118.19000244140624,-1.1351217601087906,120.62000274658205,1.0470689608746329,121.3000030517578,0.047651266870147424
1889,2018-02-07,116.41000366210938,118.3000030517578,116.23999786376952,118.1500015258789,3993200.0,-0.014727023625034974,1.0196120230228378,-1.6571360062778835,29.200533260722906,58.5860183527085,3.5040398451697286,3.42246773672926,0.5132643553908309,-0.7329856807540835,38.790561796278716,2.0600051879882812,0.8086476501586475,-3.3824966430664034,-5.720491456654344,-1.0445018294784632,-4.551494049860381,-2.213499236272426,4.84010834960938,3.2320480854726523,-49.27418230047678,1.1689974067939712,2,2.4599952697753906,2.4599952697753906,-0.5675029754638672,-1.6250038146972514,5.839996337890625,2,0.0626234263104457,-1.83199462890625,118.1500015258789,-1.447757681577499,118.19000244140624,-1.1351217601087906,120.62000274658205,0.0626234263104457
1890,2018-02-08,115.94000244140624,118.75,115.76000213623048,118.25,5688000.0,-0.004037464186216866,-1.2397003103194193,1.3275864336921572,23.9307411693311,52.881013398430376,3.69475576765727,3.836344852358735,1.0489939690626642,-0.21615607173534102,37.954610493022074,2.989997863769517,0.48927180157078,-3.6919979095459183,-6.5894840870731315,-0.7945117320187052,-5.140740998309525,-2.2432548207823118,5.009502721435567,3.2549791122854437,-42.88395357475697,1.4487430887636066,2,2.6899986267089986,2.6899986267089986,0.2500000000000142,-1.1550025939941122,6.689994812011719,3,0.06675864844561463,1.0196120230228378,116.41000366210938,-1.83199462890625,118.1500015258789,-1.447757681577499,118.19000244140624,0.06675864844561463
1891,2018-02-09,115.77999877929688,116.5500030517578,114.7699966430664,116.29000091552734,4053400.0,-0.00138005570760813,2.4563016184586433,0.22078037889396646,17.603985181481733,46.48521121353177,3.508898556472886,3.9242541212839512,1.2980779374308327,-0.01217412042511512,37.126798209122335,1.780006408691392,0.19993174454715756,-3.678501510620123,-7.049218149209182,-0.3077848720310641,-5.363859829914659,-1.9931431913255864,4.754346141416022,18.1982266822462,-21.096325269646044,1.6853583192945318,2,2.354999542236328,2.354999542236328,0.7100009918212891,-0.8299980163574219,7.319999694824219,4,0.06771466617675492,-1.2397003103194193,115.94000244140624,1.0196120230228378,116.41000366210938,-1.83199462890625,118.1500015258789,0.06771466617675492
1892,2018-02-12,116.54000091552734,116.9000015258789,115.9800033569336,116.3000030517578,1876100.0,0.006564191952352694,-1.090911455398247,-0.47058207548583875,25.25840019620871,41.6468870368169,2.3694295723049663,3.0828865221006936,0.6632920288089252,-0.7222144202928575,35.95933483145127,1.1200027465820312,-0.07346407178346226,-2.7664993286132784,-6.3796046068261205,0.8466059495995637,-4.573051967719707,-0.9599466895068502,3.41790917742091,44.25010681152344,9.331508236782213,1.806552639106424,2,1.5949974060058594,1.5949974060058594,-0.032501220703125,-1.5900001525878906,5.4199981689453125,0,0.05225670405052485,2.4563016184586433,115.77999877929688,-1.2397003103194193,115.94000244140624,1.0196120230228378,116.41000366210938,0.05225670405052485
1893,2018-02-13,116.1999969482422,117.08000183105469,115.98999786376952,116.20999908447266,1903400.0,-0.002917487254282647,-4.069782296268428,-0.04167593858276567,25.404220117048098,37.324793473842156,2.3253290506685573,3.342219474047951,1.114570265705865,-0.32781073363467783,34.51544480465093,1.0900039672851705,-0.38887982190274784,-2.946503067016593,-6.816458461626468,0.9234523275932816,-4.881480764321537,-1.0115253697116486,3.2391217997178643,35.92962560407345,2.974750309696347,1.9349776973049386,2,1.9350013732910014,1.9350013732910014,0.30750274658201704,-1.2499961853027486,4.720001220703111,1,0.052495750978656774,-1.090911455398247,116.54000091552734,2.4563016184586433,115.77999877929688,-1.2397003103194193,115.94000244140624,0.052495750978656774
1894,2018-02-14,114.87999725341795,116.25,114.5500030517578,115.87999725341795,4370300.0,-0.011359722284779439,-1.0482034029175915,99.9786422579605,22.633814303195166,31.992590457028427,3.120687208433637,4.543924614433649,2.4879892620988784,1.0367508373815042,34.47260455502974,1.6999969482422017,-0.7834724797682213,-4.043502807617202,-8.355289846849459,0.26828423161505555,-6.19939632723333,-1.887609288001073,4.092209284052743,7.857010510406838,-26.396287904775598,2.155893519616125,2,3.0400047302246236,3.1450042724609517,1.8000030517578267,0.1300048828125142,5.310005187988281,2,0.060933149089118066,-4.069782296268428,116.1999969482422,-1.090911455398247,116.54000091552734,2.4563016184586433,115.77999877929688,0.060933149089118066
1895,2018-02-15,116.91999816894531,117.0500030517578,115.20999908447266,115.38999938964844,2289300.0,0.017757668561109385,1.0558605404484014,-1.529998779296875,35.28403345895758,29.2714398207098,0.44035194900015995,2.3835526002162624,0.5555504075926763,-0.945095894046915,33.55565670417459,2.1700057983398438,-1.1053293091318608,-1.8495018005371122,-6.2190256247585864,2.520022023684362,-4.034263712647856,0.335260111573632,1.5215439502398311,93.67574152925712,54.16134909854589,2.1847619121107407,2,0.5150032043457031,1.1050033569335938,-0.03749656677246094,-1.8199958801269531,4.69000244140625,3,0.04558674234114357,-1.0482034029175915,114.87999725341795,-4.069782296268428,116.1999969482422,-1.090911455398247,116.54000091552734,0.04558674234114357
1896,2018-02-16,118.5,119.02999877929688,116.5,116.5,5097200.0,0.013513529385893674,-1.529998779296875,1.3071905854193677,42.109315716645135,29.282701126155704,-1.6449849831571726,0.6850967212030667,-0.8924432673548637,-2.4536527224612428,31.684086290196028,2.529998779296875,-1.3886287765104015,-0.17200012207031534,-4.470076641009285,4.126076396868655,-2.3210383815398075,1.9770381373991768,-3.9499969482422017,88.16965882268796,48.321178223587594,2.1490382594694872,2,-1.7099990844726562,-0.47499847412109375,-1.3775005340576172,-3.1800003051757812,3.0199966430664062,4,0.03485229749719787,1.0558605404484014,116.91999816894531,-1.0482034029175915,114.87999725341795,-4.069782296268428,116.1999969482422,0.03485229749719787
1897,2018-02-20,125.55999755859376,125.93000030517578,125.5,125.8000030517578,30986300.0,0.05957803846914578,-1.3888865341414827,-0.12000274658201704,63.571777221841835,31.6663134028258,-8.436830272997469,-6.347501707842412,-7.754371212437903,-9.39962812890532,30.190344989247343,7.430000305175781,-1.6512015209992796,6.663997650146499,1.4649802988274985,11.863015001465499,4.064488974487006,9.263506325805992,-10.920394592285177,96.7486569781826,54.624131635496084,2.5995086756594974,2,-5.319995880126967,-5.319995880126967,-8.269994735717788,-10.134994506835952,-9.299995422363281,1,-0.01959221991323068,-1.529998779296875,118.5,1.0558605404484014,116.91999816894531,-1.0482034029175915,114.87999725341795,-0.01959221991323068
1898,2018-02-21,125.5999984741211,125.91999816894531,125.58999633789062,125.77999877929688,11299500.0,0.0003185800916303272,-2.299942780850658,0.7499841057919383,63.44194206015253,35.4709143805402,-8.167851218118898,-6.338370114544702,-7.6175441232686865,-9.329964896787487,28.491078032491128,0.3600006103515483,-1.811781796827546,6.466498565673831,0.5124849151467146,12.420512216200947,3.4894917404102728,9.44350539093739,-10.508779614257818,97.10015895693147,53.2741526128344,2.9770068252635573,2,-5.359996795654297,-5.359996795654297,-8.19999885559082,-10.06499862670897,-8.599998474121094,2,-0.028980887212338824,-1.3888865341414827,125.55999755859376,-1.529998779296875,118.5,1.0558605404484014,116.91999816894531,-0.028980887212338824
1899,2018-02-22,125.70999908447266,125.81999969482422,125.6500015258789,125.75,7547100.0,0.0008758010484708478,-1.1250298030613706,0.22222693171703473,61.74745134892247,39.67277106716147,-7.621385685476369,-6.361020121001388,-7.550950887255738,-9.330783770300258,27.754821004778695,0.220001220703125,-1.6410284399384665,6.313999176025391,-0.31133401462547283,12.939332366676254,3.001332580699966,9.626665771350815,-10.185228966796885,97.94775004056675,57.47938009385838,3.3126665953254313,2,-5.469997406005859,-5.469997406005859,-7.782497406005859,-10.074996948242188,-10.489997863769531,3,-0.03810357927302688,-2.299942780850658,125.5999984741211,-1.3888865341414827,125.55999755859376,-1.529998779296875,118.5,-0.03810357927302688
1900,2018-02-23,125.44000244140624,125.7300033569336,125.33000183105469,125.68000030517578,5231000.0,-0.002147773805049491,1.3529226971838888,5.999809269502548,63.126354933735136,44.73081215074518,-6.551006937851383,-5.985191078420925,-7.121587508875578,-8.955579643536836,26.815710175920703,0.40000152587890625,-1.451123182369571,5.782002258300764,-1.370650719719407,12.934655236320936,2.2056757692906785,9.35832874731085,-9.499023116230461,94.80384042511002,53.947615418610795,3.576326489010083,2,-5.200000762939439,-5.200000762939439,-7.292501449584947,-9.805000305175767,-9.02999877929686,4,-0.041852677756860746,-1.1250298030613706,125.70999908447266,-2.299942780850658,125.5999984741211,-1.3888865341414827,125.55999755859376,-0.041852677756860746
1901,2018-02-26,124.45999908447266,125.4499969482422,124.18000030517578,125.3499984741211,8208300.0,-0.00781252660921583,1.3302768989556446,3.708363798200499,68.53930353735674,49.539801410872734,-4.705048456090893,-4.933652398171347,-5.983871858569586,-7.875478504254744,25.56399431291616,1.2699966430664205,-0.9693080506045959,4.595998764038086,-2.8698175875022685,12.06181511557844,0.8630905882679087,8.328906939808263,-8.119458920096875,15.999930245535715,-27.684644561139763,3.7329081757701763,2,-4.219997406005859,-4.219997406005859,-6.0149993896484375,-8.674999237060533,-9.029998779296875,0,-0.022898911257317023,1.3529226971838888,125.44000244140624,-1.1250298030613706,125.70999908447266,-2.299942780850658,125.5999984741211,-0.022898911257317023
1902,2018-02-27,124.6500015258789,124.88999938964844,124.4000015258789,124.41999816894531,3645500.0,0.0015266145171453083,-2.6296589335669274,-0.2584309153565244,69.05039600373864,54.38937650939391,-4.049517019264059,-5.06018228052406,-6.024242343624238,-7.967094177512308,25.41599292612996,0.48999786376953125,-0.3359610179006296,4.581001281738281,-3.183318920214475,12.345321483691038,0.698841180761903,8.46316138271466,-7.925882955871131,27.011597570867956,-18.182698957450235,3.8821601009763747,2,-4.409999847412109,-4.409999847412109,-5.960002899169922,-8.630001068115234,-9.870002746582031,1,-0.025110347729620175,1.3302768989556446,124.45999908447266,1.3529226971838888,125.44000244140624,-1.1250298030613706,125.70999908447266,-0.025110347729620175
1903,2018-02-28,124.66000366210938,124.77999877929688,124.63999938964844,124.6999969482422,2745200.0,8.024176580856412e-05,-2.499904634751097,-0.1738813148904323,76.90799348640542,60.41984086308394,-3.0544765931718985,-4.974766504889203,-5.875608375373446,-7.883241019446473,25.259993360496537,0.1399993896484375,0.42451804773962465,4.368503189086908,-3.6632689640089495,12.40027534218278,0.3526171125389794,8.384389265634837,-7.567649822694875,29.268508266731175,-20.356586973755334,4.015886076547933,2,-4.090003967285156,-4.420001983642578,-5.650003433227539,-7.785003662109375,-10.930000305175781,2,-0.06738329278929811,-2.6296589335669274,124.6500015258789,1.3302768989556446,124.45999908447266,1.3529226971838888,125.44000244140624,-0.06738329278929811
1904,2018-03-01,123.7699966430664,124.6999969482422,123.5,124.37000274658205,4977000.0,-0.00713947531603909,-1.105258931081124,15.002670736355192,74.85708832694647,64.81684695952715,-0.8613918840264319,-4.019103585408743,-4.8491883406133525,-6.903122221049472,24.564035077169162,1.1999969482422017,1.1128629676022683,3.3059963226318416,-4.875156318699737,11.48714896396342,-0.7845799980339478,7.396572643297631,-6.324136945021451,12.107454557273401,-41.591035401307295,4.090576320665786,3,-2.5549964904785156,-3.5299949645996094,-4.654996871948242,-6.789997100830078,-9.430000305175781,3,-0.05469820495018707,-2.499904634751097,124.66000366210938,-2.6296589335669274,124.6500015258789,1.3302768989556446,124.45999908447266,-0.05469820495018707
1905,2018-03-02,124.08999633789062,124.3000030517578,123.5,123.76000213623048,2903300.0,0.002585438341305313,1.133319770103293,-0.5499847413661196,76.11561180382452,68.59532430254708,-0.06411148766704855,-4.341982615941447,-5.040428818421276,-7.1345455978778745,23.16516788051461,0.8000030517577983,1.900789818964597,3.4864963531494197,-4.848379284398902,11.821371990697742,-0.6809414656247412,7.653934171923581,-6.3047710155604335,30.256269807112734,-26.778891005839338,4.167437818774164,3,0.6250038146972656,-3.849994659423828,-4.804996490478516,-7.109996795654297,-7.4799957275390625,4,-0.07148033990616753,-1.105258931081124,123.7699966430664,-2.499904634751097,124.66000366210938,-2.6296589335669274,124.6500015258789,-0.07148033990616753
1906,2018-03-05,124.77999877929688,125.52999877929688,124.6999969482422,125.4499969482422,5036900.0,0.00556050013513909,-1.0000000000000342,-2.0303331560817894,76.01006269678535,69.97735602198526,0.25745992538519147,-4.958577854078314,-5.580038396958855,-7.740161416376992,22.11182278413807,1.44000244140625,2.957774975397328,3.968498992919919,-4.573173627503081,12.51017161334292,-0.302337317291574,8.239335303131412,-6.668982457652859,63.054164975420555,4.219947790917104,4.2708363102115,3,-0.06999969482421875,-4.539997100830078,-5.332498550415039,-7.799999237060547,-8.90000152587892,0,-0.06707801890583309,1.133319770103293,124.08999633789062,-1.105258931081124,123.7699966430664,-2.499904634751097,124.66000366210938,-0.06707801890583309
1907,2018-03-06,124.4000015258789,125.08999633789062,124.01000213623048,124.95999908447266,4066700.0,-0.0030453378517023566,1.6341576880849689,0.8358195358582345,75.81863386862354,71.35254400070426,0.5091501764197375,-4.310489923880084,-5.060312133549587,-7.284794780867429,23.386639429743916,1.079994201660142,3.8273926335685786,3.2780017852783203,-5.313765448619847,11.869769019176488,-1.0178818316707634,7.573885402227404,-5.976225844893619,44.335077195989115,-16.677788748455455,4.29588361694908,3,0.2599983215332031,-4.159999847412109,-4.895000457763672,-7.420001983642578,-10.230003356933594,1,-0.07210611825303792,-1.0000000000000342,124.77999877929688,1.133319770103293,124.08999633789062,-1.105258931081124,123.7699966430664,-0.07210611825303792
1908,2018-03-07,123.77999877929688,124.12999725341795,123.5999984741211,124.02999877929688,3054800.0,-0.004983944847083088,1.355566104913449,0.44643051771117165,79.31486298013496,73.30447862639454,0.9430031229931757,-3.422551660562874,-4.303614407206737,-6.59960764685988,23.919845393750517,0.8000030517578125,4.555230617756337,2.3764991760253906,-6.1740938721023895,10.92709222415317,-1.8987973480384994,6.651795700089281,-5.055974113343964,13.793051609314633,-51.71531508402727,4.275296524063892,3,0.8350028991699219,-3.539997100830078,-4.249998092651367,-6.799999237060547,-10.33999633789064,2,-0.07270964686344239,1.6341576880849689,124.4000015258789,-1.0000000000000342,124.77999877929688,1.133319770103293,124.08999633789062,-0.07270964686344239
1909,2018-03-08,123.6999969482422,124.16999816894531,123.6500015258789,124.0,1715200.0,-0.0006463227649349257,-1.6000228885328451,1.2000122070311932,75.64292862196695,74.69520903619807,0.7910941058919434,-2.9180068322353208,-4.085028870293385,-6.4497540881978495,23.928484731982298,0.5199966430664062,4.320414167597633,1.9319976806640824,-6.339281037256413,10.203276398584592,-2.203641678296165,6.06763703962433,-4.687733256720378,9.852072340234317,-49.94138993642086,4.135639358960252,3,0.8150024414062358,-3.459995269775405,-4.002496719360366,-6.719997406005874,-10.869995117187514,3,-0.0805981716837082,1.355566104913449,123.77999877929688,1.6341576880849689,124.4000015258789,-1.0000000000000342,124.77999877929688,-0.0805981716837082
1910,2018-03-09,123.68000030517578,124.0,123.30999755859376,123.95999908447266,2533700.0,-0.00016165435375703474,2.833340397575473,0.9333197701032943,72.21267276537802,75.10336117264487,0.5980735854720081,-2.4120866027189436,-3.9196327471039467,-6.359153142896403,23.530213607557034,0.6900024414062358,4.068512959813603,1.525001144409174,-6.31096946158587,9.360971750404204,-2.392984158588348,5.442986447406696,-4.391027149107799,16.666781222076583,-37.90403865424885,3.9179853029975176,3,0.7399978637695312,-3.4399986267089844,-3.9549999237060547,-6.700000762939453,-10.519996643066406,4,-0.07551749631499871,-1.6000228885328451,123.6999969482422,1.355566104913449,123.77999877929688,1.6341576880849689,124.4000015258789,-0.07551749631499871
1911,2018-03-12,123.62000274658205,123.94000244140624,123.27999877929688,123.4499969482422,1984100.0,-0.00048510315690242223,-1.588238814007908,-0.6071662125340599,29.184655458360027,70.67383444538059,0.5882476074412324,-1.8283611973746616,-3.715803702030385,-6.224511000135692,22.49289524466664,0.6600036621093608,3.841536798464759,1.0730033874511804,-6.1831212906969455,8.329128065599306,-2.5550589516228825,4.701065726525243,-4.065388504549745,18.78477491148283,-29.19293976537202,3.628062339074066,3,0.7849960327148295,-3.3800010681152486,-3.875001907348647,-6.6200027465820455,-10.630004882812528,0,-0.05670605064295953,2.833340397575473,123.68000030517578,-1.6000228885328451,123.6999969482422,1.355566104913449,123.77999877929688,-0.05670605064295953
1912,2018-03-13,122.62999725341795,124.0,122.0500030517578,123.9800033569336,6211400.0,-0.008008457136128522,1.8057522366760181,-7.940941524929402,23.52947576280124,64.74288803164679,1.4098422175178627,-0.3781006503593147,-2.599854205673026,-5.168213036502905,21.548694657178263,1.9499969482422017,3.5642547379928544,-0.2215019226074304,-6.904746422528049,6.461742577313203,-3.56312417256774,3.120120327352879,-2.8203675688599077,27.358280071399598,-13.8106880348341,3.341622249960315,3,1.1600036621093892,-2.3899955749511577,-2.884996414184556,-5.6299972534179545,-15.459999084472642,1,-0.05504362840399446,-1.588238814007908,123.62000274658205,2.833340397575473,123.68000030517578,-1.6000228885328451,123.6999969482422,-0.05504362840399446
1913,2018-03-14,122.3000030517578,123.20999908447266,120.98999786376952,122.75,6210700.0,-0.0026909745498747695,2.2408892452998512,0.33332956574813644,20.754798462607468,58.73152249116468,1.530850501982016,0.4556856172284114,-2.1486998147986043,-4.776525336918169,20.96306883722435,2.220001220703139,3.241390990134377,-0.8564964294433679,-6.774595490048554,5.0616026311618185,-3.815545959745961,2.1025531008592253,-2.2455585423750364,41.195127744362345,6.910526515859779,2.9590495303025914,3,0.9599952697754048,-2.0600013732910014,-2.9475021362304545,-5.300003051757798,-17.150001525878892,2,-0.06647591725220026,1.8057522366760181,122.62999725341795,-1.588238814007908,123.62000274658205,2.833340397575473,123.68000030517578,-0.06647591725220026
1914,2018-03-15,121.87999725341795,123.08999633789062,121.86000061035156,122.29000091552734,2211200.0,-0.003434225575301819,-4.466684751280051,0.9111254280967103,20.234162995510417,52.522472623574224,1.8490090289445646,1.5041196285403657,-1.6376409025025112,-4.298717714784502,19.501638016197997,1.2299957275390625,2.857501400432028,-1.6265022277832202,-6.146457447494512,2.893452991928072,-3.8864798376388734,0.633475382072433,-1.5905305122034719,29.56806505004713,2.8173442225045804,2.2599776098556474,3,1.3800010681152486,-1.6399955749511577,-2.6799964904785014,-4.8799972534179545,-18.709999084472642,3,-0.06924840008375555,2.2408892452998512,122.3000030517578,1.8057522366760181,122.62999725341795,-1.588238814007908,123.62000274658205,-0.06924840008375555
1915,2018-03-16,122.25,122.58000183105469,121.1500015258789,121.9000015258789,3385900.0,0.00303579549491384,1.831677783401192,-0.8536471901748867,29.422796327105402,47.34610969360978,1.3304676998690042,1.6378758873351984,-1.914604840076663,-4.614407452376383,18.911224083995332,1.4300003051757812,2.345720628438144,-1.5229995727539034,-4.889047468647448,1.8430483231396408,-3.2060235207006826,0.16002437519287582,-1.7349119162270625,41.860506378524434,13.181889368667097,1.6830239479467726,3,0.7899971008300781,-2.009998321533203,-3.3800010681152344,-5.25,-20.540000915527344,4,-0.07705519974597397,-4.466684751280051,121.87999725341795,2.2408892452998512,122.3000030517578,1.8057522366760181,122.62999725341795,-0.07705519974597397
1916,2018-03-19,122.62999725341795,123.5,121.76000213623048,122.0999984741211,1529700.0,0.0031083619911489446,-1.8760498373225492,1.514288828337834,31.834535829255557,42.45898768923556,0.6855088364038835,1.668707539157623,-2.1884594905913133,-4.945633620473615,19.7105211774796,1.739997863769517,1.9101194797953553,-1.3495021820068445,-3.7100511154884543,1.0110467514747654,-2.5297766487476423,-0.16922771526604663,-1.898312680788905,54.48499088782237,24.538183133066404,1.1802744667408045,3,-0.049999237060532664,-2.3899955749511577,-3.99999618530272,-5.6299972534179545,-21.43999481201172,0,-0.07722411973751087,1.831677783401192,122.25,-4.466684751280051,121.87999725341795,2.2408892452998512,122.3000030517578,-0.07722411973751087
1917,2018-03-20,123.0999984741211,123.23999786376952,122.70999908447266,122.72000122070312,1353500.0,0.003832677413601049,-1.6499837875983954,0.7169776011976929,37.043171895495306,37.76213312427559,0.0130855829005867,1.0592691574889272,-2.550471058240703,-5.3698627662516145,18.126541166122166,0.6100006103515625,1.4092112223985396,-0.7565010070800753,-3.024858927820361,1.5118569136602105,-1.8906799674502253,0.3776779532900747,-2.160381272190179,84.06369779112508,51.799121131153,1.134178960370143,3,-0.5200004577636719,-2.859996795654297,-4.965000152587891,-6.099998474121094,-20.610000610351577,1,-0.082128356910394,-1.8760498373225492,122.62999725341795,1.831677783401192,122.25,-4.466684751280051,121.87999725341795,-0.082128356910394
1918,2018-03-21,121.95999908447266,122.44000244140624,121.69000244140624,121.9000015258789,3147300.0,-0.009260758763438126,-2.125027815748297,0.15788945328969822,35.566217502086886,33.309165222066696,0.9697476447163069,2.0159453272971746,-1.3209169794533295,-4.185465462025462,16.666528963107517,1.409996032714858,0.8021784407942363,-1.7145004272460938,-3.9779547787989884,0.5489539243068009,-2.846227603022541,-0.5827732514696464,-0.8207665584119468,34.46800359718069,-0.33200759292822823,1.1317271757764438,3,0.5349998474121094,-1.7199974060058594,-3.825000762939453,-4.959999084472656,-16.55999755859375,2,-0.12126927702978585,-1.6499837875983954,123.0999984741211,-1.8760498373225492,122.62999725341795,1.831677783401192,122.25,-0.12126927702978585
1919,2018-03-22,120.91999816894531,121.68000030517578,120.5,121.55999755859376,3138300.0,-0.008527393599003008,1.6818039950062422,-10.667090539166056,27.3247805595759,28.321621643644242,1.7589027441873384,2.8234516127948837,-0.2070802401565004,-3.108739257409468,15.344785496434232,1.4599990844726562,0.16231365591741564,-2.5150012969970703,-4.882862215101099,-0.14714037889304166,-3.6989317560490775,-1.331070837945063,5.010002136230469,13.99993896484375,-20.491852981569338,1.1839304590520114,3,1.3300018310546875,-0.6799964904785156,-2.7849998474121094,-3.9199981689453125,-16.019996643066406,3,-0.13041677871209612,-2.125027815748297,121.95999908447266,-1.6499837875983954,123.0999984741211,-1.8760498373225492,122.62999725341795,-0.13041677871209612
1920,2018-03-23,120.19000244140624,121.8000030517578,119.5,121.8000030517578,2174700.0,-0.006037014047247546,1.8571455650014514,2.51562835276441,17.354216679183452,27.007128445957957,2.1699767564854255,3.309651479529279,0.56722433941394,-2.3508400650584775,14.331990925314814,2.3000030517577983,-0.5322918634177825,-2.982497024536144,-5.5684501345104565,-0.3965439145618319,-4.275473579523293,-1.6895204695489952,5.63139785766603,17.250061035155895,-13.06579185670514,1.2929765549871548,3,1.5599975585937642,0.37999725341798296,-2.2175006866454936,-2.965003967285142,-16.20000457763672,4,-0.14160915156614906,1.6818039950062422,120.91999816894531,-2.125027815748297,121.95999908447266,-1.6499837875983954,123.0999984741211,-0.14160915156614906
1921,2018-03-26,121.61000061035156,121.9499969482422,121.0,121.37999725341795,3412800.0,0.011814611366179006,1.0879144833367926,-0.1428591737511106,32.713748320729664,28.027603174616672,0.48598193505023346,1.7551799976361906,-0.79427466508767,-3.731200886610395,13.974370448206319,1.759994506835966,-1.092177327176941,-1.4199989318847628,-4.021278046557953,1.1812801827884272,-2.7206384892213578,-0.11935937454816781,3.958543676757813,56.41716084364038,26.723172687340355,1.3006395573365963,3,-0.1100006103515625,-0.3950004577636719,-3.8799991607666016,-4.159999847412109,-18.889999389648438,0,-0.1636378704547511,1.8571455650014514,120.19000244140624,1.6818039950062422,120.91999816894531,-2.125027815748297,121.95999908447266,-0.1636378704547511
1922,2018-03-27,121.5199966430664,122.4800033569336,121.31999969482422,122.16000366210938,3367900.0,-0.0007401033371715604,-1.230774309503723,-2.7825986001922187,35.013250253217066,29.611875595795517,0.4492135797692214,1.685062750829573,-0.6562498342684648,-3.6067900171498195,13.454847455706092,1.160003662109375,-1.5854587065788763,-1.3535026550293026,-3.9208054667772103,1.2138001567186052,-2.6371540609032564,-0.06985124915534868,3.8058058725585937,67.78504589152446,34.58928116905692,1.2836514058739523,3,-0.01999664306640625,1.1950035095214844,-4.112495422363281,-4.069995880126953,-29.159996032714844,1,-0.16729752109337426,1.0879144833367926,121.61000061035156,1.8571455650014514,120.19000244140624,1.6818039950062422,120.91999816894531,-0.16729752109337426
1923,2018-03-28,116.26000213623048,121.76000213623048,116.0199966430664,121.52999877929688,11205000.0,-0.04328501194980938,1.0034911449810413,8.234279447351772,20.754722639580024,29.669715556247695,5.321997647737206,6.623050942172782,4.5974368621868535,1.653382298894428,13.58982637700639,5.740005493164077,-1.7924224710852599,-6.1934970855712805,-9.986182657893096,-2.400811513249465,-8.089839871732181,-4.29715429941038,8.832768278769521,3.715251450882796,-31.093545816750584,1.8963427861609043,3,3.49999618530272,4.709995269775376,3.979999542236314,3.404998779296861,-15.980003356933608,2,-0.11844145896647784,-1.230774309503723,121.5199966430664,1.0879144833367926,121.61000061035156,1.8571455650014514,120.19000244140624,-0.11844145896647784
1924,2018-03-29,117.0,117.66000366210938,115.4499969482422,117.25,4969400.0,0.0063650253756437625,3.130825395014519,0.04743836038850594,25.148798795645163,29.194826941641004,4.265542588092913,5.638969537060447,3.8615344169969745,0.9153124205157326,14.533122303347676,2.2100067138671733,-1.870679609153001,-5.114999389648432,-9.564530384791453,-0.6654683945054103,-7.339764887219943,-2.890233892076921,7.548403988683987,22.04838746436257,-14.433335856510354,2.2247654975715077,3,2.4749984741210938,3.634998321533203,3.240001678466797,2.6650009155273438,-18.540000915527344,3,-0.09914528610359907,1.0034911449810413,116.26000213623048,-1.230774309503723,121.5199966430664,1.0879144833367926,121.61000061035156,-0.09914528610359907
1925,2018-04-02,115.22000122070312,117.06999969482422,114.56999969482422,117.0,4566100.0,-0.015213664780315161,1.6041691501959008,7.1199951171875,22.295502229182887,28.134934319410707,5.524418203683069,7.083556241435673,5.603752166216253,2.7258680342909827,15.606368144257877,2.5,-1.9630914895209344,-6.451498413085943,-11.757871840137355,-1.1451249860345314,-9.104685126611642,-3.7983116995602444,8.600530204745525,8.217461756592527,-29.242767046008822,2.6531867135257055,4,3.68499755859375,4.930000305175781,5.020000457763672,4.869998931884766,-16.43000030517578,0,-0.08956777977337749,3.130825395014519,117.0,1.0034911449810413,116.26000213623048,-1.230774309503723,121.5199966430664,-0.08956777977337749
1926,2018-04-03,116.41000366210938,116.48999786376952,115.2300033569336,115.52999877929688,3379900.0,0.010328089123404993,1.4230820018487118,-0.4943851046685069,29.75261577586663,27.324872528340855,3.754107988687039,5.517213912088408,4.374510697962535,1.546508226605539,16.154171676541512,1.269996643066392,-2.0085286101600985,-4.842996215820307,-10.429942034499149,0.7439496028585353,-7.636469125159735,-2.0495233064808787,6.485474590276837,23.261733443932176,-14.837012955985816,2.7934729093394237,4,2.1149978637695312,3.639995574951172,3.829998016357422,3.829998016357422,-17.770004272460938,1,-0.10669191141330137,1.6041691501959008,115.22000122070312,3.130825395014519,117.0,1.0034911449810413,116.26000213623048,-0.10669191141330137
1927,2018-04-04,115.43000030517578,115.94000244140624,113.7699966430664,115.1999969482422,4889200.0,-0.008418549317961932,2.4719880860102736,0.26136600083227685,28.544653872858433,26.544698791759917,3.946748283519071,6.103690618876811,5.282768231983624,2.5325215816085915,17.3137225281212,2.6400070190429688,-2.2149688976552255,-5.374499511718753,-11.32600503670426,0.5770060132667538,-8.350252274211499,-2.3987467492260066,6.632930091454227,20.77600151250968,-16.231668291386697,2.9757527624927516,4,2.6949996948242188,4.219997406005859,4.810001373291016,4.810001373291016,-16.139999389648438,2,-0.11011001516823826,1.4230820018487118,116.41000366210938,1.6041691501959008,115.22000122070312,3.130825395014519,117.0,-0.11011001516823826
1928,2018-04-05,114.77999877929688,116.1500015258789,114.22000122070312,115.29000091552734,4686700.0,-0.00563113163094886,-1.3681025242573028,-2.2173682290113157,28.140395911132643,26.635322719710658,3.879087156852478,6.371535367950742,5.859406447054965,3.189923997619161,18.745249763442278,1.9300003051757812,-2.515290216876849,-5.574501037597656,-11.926260085177645,0.777258009982333,-8.750380561387658,-2.3986215138076545,6.287779566905499,25.964018349739444,-11.489635354877553,3.1758795237899946,4,3.345001220703125,4.869998931884766,5.460002899169922,5.460002899169922,-15.769996643066392,3,-0.19533018302304828,2.4719880860102736,115.43000030517578,1.4230820018487118,116.41000366210938,1.6041691501959008,115.22000122070312,-0.19533018302304828
1929,2018-04-06,113.7300033569336,114.8000030517578,113.37999725341795,114.23999786376952,3927500.0,-0.009147895395801964,-1.347103998789337,0.9999850404655128,24.822690878133884,27.46515318626071,4.24872442085406,6.994940858936658,6.8348976970736715,4.257735916947468,20.30531342991269,1.4200057983398438,-2.955070172783934,-6.125996780395511,-12.92165434006806,0.6696607792770379,-9.523825560231785,-2.7281680005592364,6.46204118489247,9.485253982169493,-26.27864391128735,3.397828779836271,4,4.1999969482421875,5.724994659423828,6.674997329711914,6.509998321533203,-2.9900054931640767,4,-0.11826258841675075,-1.3681025242573028,114.77999877929688,2.4719880860102736,115.43000030517578,1.4230820018487118,116.41000366210938,-0.11826258841675075
1930,2018-04-09,114.33999633789062,114.75,113.6500015258789,114.31999969482422,3190800.0,0.005363518534705403,1.619031616424919,-0.039209526374054886,25.83088176742301,26.700390235893302,3.0414858147451582,5.954638285076243,6.164334529221179,3.6574716112130545,22.179963708894004,1.0999984741210938,-3.3327925302932044,-5.049003601074219,-12.01963530016684,1.9216280980184024,-8.53431945062053,-1.5636877515279082,4.898361583558298,30.868131706384123,-2.423258231552122,3.485315849546311,4,3.5900039672851562,5.115001678466797,6.387504577636719,5.900005340576172,-4.289993286132827,0,-0.13888401051273747,-1.347103998789337,113.7300033569336,-1.3681025242573028,114.77999877929688,2.4719880860102736,115.43000030517578,-0.13888401051273747
1931,2018-04-10,116.61000061035156,117.36000061035156,115.4000015258789,115.5199966430664,6659100.0,0.019853107793993185,-1.9473798938763802,54.509347577260584,32.87598543046518,26.46291636669865,-0.01380755941067946,3.301821125407912,3.854375602519255,1.4168816293641555,23.526157741188175,3.0200042724609375,-3.5346127959683287,-2.428499221801758,-9.205636497637784,4.348638054034268,-5.817067859719771,0.9600694161162551,1.8081868175730307,81.15579478862959,52.044230258763044,3.388568637918012,4,0.9599990844726562,2.8449974060058594,5.867500305175781,3.6300010681152344,-7.7700042724609375,1,-0.15281707916604126,1.619031616424919,114.33999633789062,-1.347103998789337,113.7300033569336,-1.3681025242573028,114.77999877929688,-0.15281707916604126
1932,2018-04-11,115.87999725341795,116.94000244140624,115.0999984741211,116.70999908447266,4931800.0,-0.006260212272641064,1.8527004329209558,-0.7614667982557578,33.603009620283146,27.890503808998997,-0.1877122969273728,3.689358267986748,4.528347644134769,2.174748059361903,25.62832616430159,1.840003967285142,-3.641345603450901,-2.82100257873536,-9.516872644076571,3.874867486605851,-6.1689376114059655,0.5269324539352453,1.832843550075708,62.814017371234684,32.95980376020283,3.3479350326706028,4,-0.35999679565428266,3.3549995422363423,6.595003128051772,4.360004425048842,-9.169998168945298,2,-0.14877457949940542,-1.9473798938763802,116.61000061035156,1.619031616424919,114.33999633789062,-1.347103998789337,113.7300033569336,-0.14877457949940542
1933,2018-04-12,114.16999816894531,115.87999725341795,112.25,115.87999725341795,10004100.0,-0.014756637254081384,3.2456130957958536,2.06023531574588,32.43101769257777,28.699639241991505,1.3350355084126733,5.016233255511281,6.172250851254404,3.910933101425371,27.51715840231007,3.6299972534179545,-4.048770586039737,-4.124501419067386,-10.887201185226246,2.6381983470914747,-7.505851302146809,-0.7431515359879626,3.19000244140625,37.57334519796112,5.477646554543796,3.3813498830794293,4,0.6350021362304688,4.040000915527344,8.28000259399414,6.070003509521484,-3.1500015258789062,3,-0.13033193914393337,1.8527004329209558,115.87999725341795,-1.9473798938763802,116.61000061035156,1.619031616424919,114.33999633789062,-0.13033193914393337
1934,2018-04-13,113.44000244140624,115.6500015258789,112.66999816894531,114.08999633789062,6605600.0,-0.006393936579195292,-1.72146121902957,0.38011359326829414,32.43101769257777,29.825807626813162,1.6840337508389354,5.356116456661866,6.822759142500487,4.660101944785666,29.508065481507987,2.9800033569335938,-4.560487001743837,-4.432497406005879,-11.305567462709206,2.4405726506974474,-7.86903243435755,-0.9959623776542088,3.5,23.287716228361955,-10.244434052146094,3.436535028351664,4,1.3649978637695455,4.7699966430664205,8.987499237060561,6.799999237060561,1.2099990844726705,4,-0.1272038081331064,3.2456130957958536,114.16999816894531,1.8527004329209558,115.87999725341795,-1.9473798938763802,116.61000061035156,-0.1272038081331064
1935,2018-04-16,112.83000183105469,113.63999938964844,112.6500015258789,113.47000122070312,2488500.0,-0.005377297225170885,1.0204126119112495,0.9846236912530889,26.141299750717707,29.424550290685506,2.1449217665295492,5.506532620732997,7.312951926528825,5.280973419304587,31.20460719482154,0.9899978637695312,-4.407924596995841,-4.571498107910159,-11.472499521200064,2.3295033053797454,-8.021998814555118,-1.1209974012651998,3.359600219726545,11.350328019134698,-18.490295338264865,3.450500706644955,4,1.9749984741210938,5.2949981689453125,9.54749870300293,7.409999847412109,2.6299972534179688,0,-0.018523477207902816,-1.72146121902957,113.44000244140624,3.2456130957958536,114.16999816894531,1.8527004329209558,115.87999725341795,-0.018523477207902816
1936,2018-04-17,113.16000366210938,113.94000244140624,112.83000183105469,112.98999786376952,2497600.0,0.0029247702357464433,-3.530634488127618,-0.26563431323465014,27.575116211201674,29.31682388383475,1.458838254970729,4.670125751558544,6.88642853760264,4.968981242844478,33.555625777359225,1.1100006103515483,-4.360928702987536,-3.767996597290036,-10.454703204990466,2.9187100104103934,-7.111349901140244,-0.42464329343982854,2.4899978637695312,19.40305305761253,-5.404962023171123,3.3433533038502112,4,1.6449966430664062,4.964996337890625,9.16999626159668,7.079998016357422,-0.6100006103515767,1,-0.02748321411899113,1.0204126119112495,112.83000183105469,-1.72146121902957,113.44000244140624,3.2456130957958536,114.16999816894531,-0.02748321411899113
1937,2018-04-18,112.98999786376952,113.58999633789062,112.58999633789062,113.01000213623048,1512100.0,-0.0015023488232422944,-1.4390026051358393,-0.11766817753460064,37.933566287880815,30.404953925695658,1.3927988495513404,4.2624169180428595,7.034285388518427,5.153955566850058,36.059843897254154,1.0,-4.084249362477706,-3.432502365112313,-9.667985046152168,2.8029803159275417,-6.550243705632241,-0.31476102459238575,2.11600341796877,20.3856315062703,-6.797576053769426,3.1177413405199292,4,1.8150024414062642,5.135002136230483,9.332502365112319,7.25000381469728,-1.479995727539034,2,-0.03672892826215013,-3.530634488127618,113.16000366210938,1.0204126119112495,112.83000183105469,-1.72146121902957,113.44000244140624,-0.03672892826215013
1938,2018-04-19,107.16999816894531,110.1500015258789,106.75,110.08000183105469,12747600.0,-0.05150898136878712,1.2295069665057408,145.46910755128073,23.617822719618403,30.271079685860606,6.727239500591793,9.399491514457821,12.765340114019693,10.957947122513275,38.57683896206324,6.239997863769517,-4.187172368780253,-8.51300201416015,-15.451735475121438,-1.5742685531988627,-11.982368744640794,-5.043635283679507,7.479042907714842,4.719079740874946,-22.158847069753705,3.4693667304806417,4,4.885002136230469,7.9550018310546875,14.845003128051758,13.070003509521484,9.620002746582031,3,-0.0042922374949331266,-1.4390026051358393,112.98999786376952,-3.530634488127618,113.16000366210938,1.0204126119112495,112.83000183105469,-0.0042922374949331266
1939,2018-04-20,105.1500015258789,108.08000183105469,103.19000244140624,107.88999938964844,16428000.0,-0.018848527363806045,2.134612233918996,0.94157883697761,23.31743977449017,29.99180835331251,8.272067702274413,10.727465754995904,14.727179311541448,12.958010501053764,40.79635807661256,4.889999389648452,-4.259619279523804,-9.744498825073237,-17.68873709207945,-1.8002605580670235,-13.716617958576336,-5.772379691570137,8.439994812011719,18.232549623001585,-10.55116225119614,3.9721191335031043,4,5.125,8.194999694824219,16.599998474121094,15.09000015258789,11.129997253417969,4,0.05582496464104003,1.2295069665057408,107.16999816894531,-1.4390026051358393,112.98999786376952,-3.530634488127618,113.16000366210938,0.05582496464104003
1940,2018-04-23,103.16999816894531,106.30999755859376,102.81999969482422,105.5999984741211,9049400.0,-0.018830274162633165,-1.230032540736868,0.8868621166852761,16.32756096917352,28.153094524280103,9.50000645813543,11.981281459981474,16.639970192658723,14.908280705796983,42.685656768453015,3.4899978637695455,-4.353056668925092,-10.873501968383792,-19.98930039527049,-1.7577035414970936,-15.431401181827141,-6.315602754940443,8.33999938964844,3.1474675150478144,-25.24687665207191,4.557899213443351,4,6.710002899169922,9.990001678466797,18.580001831054688,17.070003509521484,12.410003662109375,0,0.11127269129281747,2.134612233918996,105.1500015258789,1.2295069665057408,107.16999816894531,-1.4390026051358393,112.98999786376952,0.11127269129281747
1941,2018-04-24,101.70999908447266,103.4000015258789,100.2300033569336,103.16000366210938,12601900.0,-0.014151391978139305,2.284971676371413,0.5967096277923424,15.93842692032321,26.190363113173447,9.637675295656408,12.515666100590408,18.019563894178276,16.341570613739393,44.90447403368372,3.1699981689453125,-4.351030535305142,-11.3385009765625,-21.283372972608987,-1.393628980516013,-16.310936974585744,-6.3660649785392565,8.06199890136719,11.077818151915258,-17.52505912042588,4.972435998023244,4,6.345001220703125,10.15500259399414,19.93000030517578,18.53000259399414,12.290000915527344,1,0.1351882816219503,-1.230032540736868,103.16999816894531,2.134612233918996,105.1500015258789,1.2295069665057408,107.16999816894531,0.1351882816219503
1942,2018-04-25,101.19000244140624,102.6999969482422,100.36000061035156,102.3000030517578,8249400.0,-0.00511254200911504,1.4502728224137214,0.7655152455868038,16.04197883900484,24.369358796109786,8.777843391580546,12.052432382537333,18.426954074147915,16.84417723043741,47.651705755722006,2.339996337890639,-4.461772639709054,-10.84199790954591,-21.284517806861658,-0.399478012230162,-16.063257858203784,-5.620737960888036,6.673596618652354,9.677411912009541,-18.463682967455746,5.221259948657871,4,6.750000000000014,10.544998168945327,20.219997406005874,19.04999923706056,12.809997558593764,2,0.11226406103636122,2.284971676371413,101.70999908447266,-1.230032540736868,103.16999816894531,2.134612233918996,105.1500015258789,0.11226406103636122
1943,2018-04-26,102.48999786376952,104.76000213623048,101.97000122070312,102.0,9264100.0,0.012847073732566106,-9.14554231574864,-0.4414392741769066,22.260590965679754,23.239311382010005,6.310411684681583,10.190395580356878,17.038097568812844,15.527947466429126,48.17492726519107,3.569999694824247,-4.884627645934046,-8.853502273559585,-19.919454940838037,2.2124503937188678,-14.38647860719881,-3.3205259399203584,3.846882055664068,28.78974453672054,-1.6405013061969633,5.532976333639227,4,4.595005035400405,8.865005493164077,18.920001983642592,17.75000381469728,8.209999084472685,3,0.08800862972453594,1.4502728224137214,101.19000244140624,2.284971676371413,101.70999908447266,-1.230032540736868,103.16999816894531,0.08800862972453594
1944,2018-04-27,105.4000015258789,105.81999969482422,102.97000122070312,103.9000015258789,10043300.0,0.028393050275768328,1.435899943920602,3.0612378357338375,30.18618626743121,23.688743217200397,2.391488392629668,6.710859867210729,14.113769243508642,12.596271850786536,48.37784154435034,3.3300018310547017,-5.281063215480756,-5.363498687744141,-16.397073304212313,5.670075928724032,-10.880285995978227,0.15328862048994552,-5.1699981689453125,85.03294571454724,52.40022019262492,5.516787308234086,4,1.6850013732910156,5.9550018310546875,15.967498779296875,14.84000015258789,10.959999084472656,4,0.1080645087737675,-9.14554231574864,102.48999786376952,1.4502728224137214,101.19000244140624,2.284971676371413,101.70999908447266,0.1080645087737675
1945,2018-04-30,104.9000015258789,106.37000274658205,104.75,105.76000213623048,4016300.0,-0.004743832948401194,-1.7930993659730323,-0.5733337402343844,21.837425279460078,23.051222002562444,1.8420320723097916,6.743829272650359,14.527573804548496,13.086002445683945,48.26496290256587,1.6200027465820455,-5.584124983733915,-5.347498703002927,-16.468450932504595,5.773453526498741,-10.907974817753768,0.2129774117479144,-4.558198242187501,76.05860966075268,47.516299666357824,5.560476114750838,4,2.009998321533203,6.4550018310546875,16.344999313354492,15.34000015258789,9.6199951171875,0,0.10848424297315673,1.435899943920602,105.4000015258789,-9.14554231574864,102.48999786376952,1.4502728224137214,101.19000244140624,0.10848424297315673
1946,2018-05-01,103.98999786376952,105.12000274658205,103.36000061035156,104.91000366210938,5134100.0,-0.00867496328763051,1.6268610828014254,1.0697734248860016,21.649979262018974,21.241934555244463,1.4689537874865408,7.036409220296946,15.288094568043178,13.982256920462206,48.243919053828726,1.760002136230483,-5.914873375963651,-5.636502075195324,-16.69544518558898,5.422441035198332,-11.165973630392145,-0.10703051999850288,-3.407066601562491,60.39926727371706,34.69703954553192,5.529471555196826,5,1.200004577636733,7.365005493164077,17.170001983642592,16.25000381469728,16.0800018310547,1,0.11145306476944516,-1.7930993659730323,104.9000015258789,1.435899943920602,105.4000015258789,-9.14554231574864,102.48999786376952,0.11145306476944516
1947,2018-05-02,102.72000122070312,104.5500030517578,102.04000091552734,104.47000122070312,5151800.0,-0.012212680730411485,1.6282694489271177,1.9021619245855395,22.113985316480566,21.074841510451368,1.2616226781123174,7.700174218107378,16.1631691827414,15.22171884771268,47.94645349579232,2.5100021362304545,-6.166708630018476,-6.270998764038083,-17.386355254978326,4.84435772690216,-11.828677009508198,-0.7133205185679685,-1.9055870991210924,17.0454486342521,-6.859590186873476,5.557678245470118,5,1.4350013732910156,8.635002136230469,18.63749885559082,17.520000457763672,17.449996948242188,2,0.10981307092336179,1.6268610828014254,103.98999786376952,-1.7930993659730323,104.9000015258789,1.435899943920602,105.4000015258789,0.10981307092336179
1948,2018-05-03,92.36000061035156,95.0,90.83000183105469,94.22000122070312,31709000.0,-0.10085670256265056,1.4385967260510502,1.0628574916294642,15.053051605663597,20.156576158359528,10.392813589992983,17.174973735909504,25.998431669412298,25.47785820375094,48.28015053768892,11.889999389648438,-6.804717659093512,-15.509999465942386,-28.526691416754318,-2.4933075151304536,-22.018345441348345,-9.001653490536427,14.010002136230483,9.845551410284159,-13.55356594492936,6.5083459754059625,5,6.240001678466797,13.935001373291016,29.747499465942383,27.880001068115234,25.93000030517578,3,0.23430055485754364,1.6282694489271177,102.72000122070312,1.6268610828014254,103.98999786376952,-1.7930993659730323,104.9000015258789,0.23430055485754364
1949,2018-05-04,100.27999877929688,100.29000091552734,93.20999908447266,93.3499984741211,15639000.0,0.0857513871438591,1.037409256919417,-3.7258053930777626,33.25326575540167,22.03721002349599,1.9102397864752447,8.638574276453312,17.631361293089782,17.496443961238356,47.74125149390384,7.930000305175781,-7.662147665475999,-6.917501068115229,-20.04871041201656,6.213708275786104,-13.483105740065895,-0.3518963961645625,5.779203948974626,60.81078759010805,34.40510052990725,6.565604671950666,5,-1.6799964904785156,3.9650039672851562,20.084999084472656,19.960002899169922,14.970001220703125,4,0.10390903765244719,1.4385967260510502,92.36000061035156,1.6282694489271177,102.72000122070312,1.6268610828014254,103.98999786376952,0.10390903765244719
1950,2018-05-07,98.45999908447266,100.23999786376952,98.0999984741211,100.0,3710500.0,-0.01814917946728145,1.118814798028456,-0.22222234454696482,31.134490601803776,23.725661543660493,3.343466285479579,9.7054908751917,18.982626695110326,19.2350390062426,47.173229676161064,2.1800003051757812,-7.797646616541243,-7.94350090026856,-21.176283774120463,5.289281973583343,-14.559892337194512,-1.3271094633426088,7.294619625854509,53.39395916432236,25.024219226992358,6.616391436925952,5,0.14000320434570312,5.635002136230469,21.594999313354492,21.78000259399414,12.989997863769545,0,0.18179973280846573,1.037409256919417,100.27999877929688,1.4385967260510502,92.36000061035156,1.6282694489271177,102.72000122070312,0.18179973280846573
1951,2018-05-08,98.79000091552734,98.98999786376952,96.8000030517578,98.30999755859376,3644500.0,0.0033516334970871142,3.977276471047385,-0.31169030621596194,31.85071738160397,25.482188048393734,2.856047821427296,8.402825456389834,18.209654206545906,18.827918414850345,48.500436430162814,2.1899948120117188,-7.796594877426372,-6.722499084472659,-19.451836693948508,6.0068385250031895,-13.08716788921059,-0.3578302797347277,6.6661254572143775,58.01748087646838,27.454806738240517,6.364668804737928,5,-0.18999862670898438,5.305000305175781,20.737499237060547,21.450000762939453,14.22000122070314,1,0.15922659764918268,1.118814798028456,98.45999908447266,1.037409256919417,100.27999877929688,1.4385967260510502,92.36000061035156,0.15922659764918268
1952,2018-05-09,98.63999938964844,99.12999725341795,98.23999786376952,99.0,2425400.0,-0.0015183877364994824,1.8709883835401986,-0.7499960263848271,37.24962696933053,27.147636493243823,2.9125809565657192,7.583854546646251,17.899683665000424,18.89243983072329,49.7807137848844,0.8899993896484375,-7.471625501477433,-6.010500717163083,-18.102747558216564,6.081746123890397,-12.056624137689823,0.03562270336365714,6.523604492259537,82.5581217170817,46.71356909781562,6.046123420526742,5,-0.039997100830078125,5.4550018310546875,20.64750099182129,21.60000228881836,14.520004272460938,2,0.21725466786068037,3.977276471047385,98.79000091552734,1.118814798028456,98.45999908447266,1.037409256919417,100.27999877929688,0.21725466786068037
1953,2018-05-10,99.29000091552734,99.29000091552734,98.61000061035156,98.75,2832200.0,0.006589634325840477,1.5185153788553103,-1.5,40.866583111166086,28.334347253658805,1.9678663407536163,6.073304590547707,16.787457070532724,18.162744202684806,50.264216506130964,0.6800003051757812,-6.988280433424734,-4.616499328613287,-16.056042494135838,6.823043836909264,-10.336270911374555,1.1032722541479814,5.586930925363561,85.87570986756323,45.82864993645549,5.7197715827612745,5,-0.6899986267089844,4.805000305175781,19.597497940063477,20.55999755859375,12.159996032714858,3,0.21029305127292708,1.8709883835401986,98.63999938964844,3.977276471047385,98.79000091552734,1.118814798028456,98.45999908447266,0.21029305127292708
1954,2018-05-11,99.01000213623048,99.33000183105469,98.3000030517578,99.08000183105469,2280500.0,-0.0028200098369932647,2.6140327394895495,-0.12962884471380123,43.153396298864386,30.70278847803706,1.3925644438897393,5.498737796380752,16.621139067409658,18.353107050924095,50.790500268882354,1.0299987792968892,-6.4667347614653465,-4.17499809265135,-14.879416623091444,6.529420437788744,-9.527207357871404,1.177211172568704,5.585991104463702,64.24425632142948,18.722896578480402,5.35220926522005,5,-1.0349998474121236,5.084999084472642,19.877496719360337,20.83999633789061,9.979995727539034,4,0.19472778874167673,1.5185153788553103,99.29000091552734,1.8709883835401986,98.63999938964844,3.977276471047385,98.79000091552734,0.19472778874167673
1955,2018-05-14,110.73999786376952,114.66000366210938,108.0500030517578,109.75,23168000.0,0.11847283581914714,-2.011395451899084,-14.142888283381415,61.107011236326194,35.08690314184898,-10.529164242550124,-6.741504460578284,4.5616119225201,6.593749159149425,50.23318627527593,15.650001525878892,-5.878722443890382,7.659497833251933,-2.6831605228098425,18.00215618931371,2.4881686552210454,12.830827011282821,-19.90999603271483,78.05148004268354,27.009436289411454,5.171329178030885,5,-7.994995117187486,-6.644996643066392,7.9525012969970845,8.915000915527358,2.1800003051757955,0,0.04072604499937427,2.6140327394895495,99.01000213623048,1.5185153788553103,99.29000091552734,1.8709883835401986,98.63999938964844,0.04072604499937427
1956,2018-05-15,110.0500030517578,112.87999725341795,109.58000183105469,112.08000183105469,9077200.0,-0.006230764180260695,-1.2222182262820878,-2.05050824207586,60.8525261300272,39.391185454465266,-9.933803642678072,-6.636717343903371,4.885019048945551,7.255500324175813,49.85659922529398,3.299995422363267,-5.648193000942115,7.125003051757801,-2.657949226756344,16.907955330271946,2.2335269125007358,12.016479191014867,-18.743401184082018,71.92448853570033,15.003607682553792,4.891476139257072,5,-7.305000305175767,-5.955001831054673,8.642496109008803,9.604995727539077,2.7899932861328267,1,0.012721434417643396,-2.011395451899084,110.73999786376952,2.6140327394895495,99.01000213623048,1.5185153788553103,99.29000091552734,0.012721434417643396
1957,2018-05-16,108.83999633789062,109.8000030517578,106.80999755859376,108.5,9651200.0,-0.010995062974219927,1.6460111267149267,-0.16748598144890817,57.79523441045842,44.14031687722024,-8.67684393282758,-6.064489050497926,5.719069771018781,8.425310038215287,49.24666427997273,3.240005493164034,-5.232762766920445,6.1224964141845675,-2.9087489000021094,15.153741728371244,1.606873757091222,10.638119071277913,-17.06632643432617,64.42538443099924,3.7830945401065748,4.515622657093341,5,-4.904994964599609,-4.954994201660156,9.672502517700195,10.81500244140625,6.230003356933594,2,0.03831317473949736,-1.2222182262820878,110.0500030517578,-2.011395451899084,110.73999786376952,2.6140327394895495,99.01000213623048,0.03831317473949736
1958,2018-05-17,106.70999908447266,110.37000274658205,103.06999969482422,109.75,8530900.0,-0.019569986448781718,2.411211271522242,-8.94127546898842,51.63954650646273,46.18323696067147,-4.802241465634722,-4.185303431036658,7.46059647995898,10.502955074372835,47.47617558741766,7.300003051757827,-4.779306182850306,4.015499114990234,-4.9702303971548645,13.001228627135333,-0.47736564108231505,8.508363871062784,-14.4786025057373,51.40584180292477,-5.897094677400069,4.492864756072546,5,-0.9799957275390625,-3.354999542236328,10.667499542236328,12.944999694824219,3.4300003051757812,3,0.060444237962469005,1.6460111267149267,108.83999633789062,-1.2222182262820878,110.0500030517578,-2.011395451899084,110.73999786376952,0.060444237962469005
1959,2018-05-18,111.0199966430664,113.0,106.3000030517578,106.4000015258789,12282700.0,0.04038981909447781,-1.7800862977747984,-1.5197347782331432,56.992682684445356,49.05636941429831,-8.301554426239036,-8.467100167277934,2.8067805967014294,6.165136234012849,44.88312861830836,6.699996948242202,-4.129475329760936,8.031996917724612,-1.6480683870291983,17.712062222478423,3.191964265347707,12.872029570101517,-18.340027922663566,68.59356537480458,13.098687034688268,4.840032652376907,5,-5.2899932861328125,-7.779994964599609,5.4875030517578125,8.070003509521484,-1.2399978637695312,4,0.003873178870273719,2.411211271522242,106.70999908447266,1.6460111267149267,108.83999633789062,-1.2222182262820878,110.0500030517578,0.003873178870273719
1960,2018-05-21,114.6500015258789,114.97000122070312,113.06999969482422,114.1999969482422,9542100.0,0.03269685635537445,2.486228643022629,0.0974036911776332,61.46730275600415,52.347101122565,-10.497409148896509,-11.797835552458722,-1.1313057757359815,2.5302116090724667,42.06096179674913,3.9500045776367188,-1.9078310265472709,11.088001632690435,0.09066181890952407,22.085341446471347,5.58933172579998,16.58667153958089,-21.53043210664194,97.31092727905693,40.68341637122535,5.4986699068904565,5,-8.045001983642578,-11.75,1.8574981689453125,4.439998626708984,-5.290000915527344,0,-0.04936767193005054,-1.7800862977747984,111.0199966430664,2.411211271522242,106.70999908447266,1.6460111267149267,108.83999633789062,-0.04936767193005054
1961,2018-05-22,115.45999908447266,117.70999908447266,114.76000213623048,117.69000244140624,13172900.0,0.007064958986598091,1.5991200976026063,-4.955512605327083,63.84180659831601,55.301787748007825,-9.715815985508684,-12.147720298723442,-2.2443903579232654,1.7180383567434774,38.93945147726472,3.05999755859375,-0.6437275336627835,11.210499191284185,-0.9563357724429551,23.377334155011326,5.127081709420622,17.29391667314775,-21.466412393177038,84.63114690024565,22.046798418441746,6.083417481863569,5,-7.454998016357422,-11.189998626708984,1.0050010681152344,3.6300010681152344,-5.209999084472656,1,-0.021998968782851236,2.486228643022629,114.6500015258789,-1.7800862977747984,111.0199966430664,2.411211271522242,106.70999908447266,-0.021998968782851236
1962,2018-05-23,112.5500030517578,114.19000244140624,111.88999938964844,114.0,5107700.0,-0.025203499530481177,1.5136620223295296,0.6502218679329951,76.17320014890873,59.224745196645905,-5.16873198272981,-8.793892301667896,0.3543709641721904,4.60428463493416,35.45326377066825,3.5699996948242188,0.9331882071508204,7.732503128051746,-4.885251649694169,20.350257905797662,1.4236257391787888,14.041380516924704,-17.13343161687156,64.75412399017341,-4.315382430421863,6.308877388872958,5,-4.545001983642564,-8.280002593994126,3.9149971008300923,6.539997100830092,-3.280006408691392,2,0.0025765728855597914,1.5991200976026063,115.45999908447266,2.486228643022629,114.6500015258789,-1.7800862977747984,111.0199966430664,0.0025765728855597914
1963,2018-05-24,111.51000213623048,113.23999786376952,109.7699966430664,113.0,4273400.0,-0.009240345511577264,2.5228553392381015,1.0275868963557526,67.7185313906663,61.95420465129056,-2.4731066102802686,-7.424125965184814,1.0752736090993977,5.612490854865001,33.061435393032845,3.470001220703111,2.556078966441845,6.241501998901384,-6.667418135483771,19.15042213328654,-0.21295806829120068,12.69596206609397,-14.755825042369068,45.66170811571294,-23.442364352639515,6.4544600671925805,5,-1.1200027465820455,-7.240001678466811,4.954998016357408,7.579998016357408,-2.7099990844726847,3,0.03192536535193069,1.5136620223295296,112.5500030517578,1.5991200976026063,115.45999908447266,2.486228643022629,114.6500015258789,0.03192536535193069
1964,2018-05-25,116.79000091552734,117.02999877929688,111.36000061035156,111.4800033569336,9197500.0,0.04735000159758185,-1.0432414598941508,-3.5637618601412546,76.07397583771424,63.61720071811146,-5.549354837269334,-12.445131021680496,-4.455508394971886,0.3173457716169139,31.12327121547733,5.6699981689453125,4.103246437611702,10.952000808715823,-2.9482613901191286,24.852263007550775,4.001869709298347,17.9021319081333,-18.77847450222926,88.41312486067231,16.606281839729476,6.950131099417473,5,-6.400001525878906,-12.520000457763672,-3.200000762939453,-0.4500007629394531,-9.919998168945298,4,-0.05693981910907564,2.5228553392381015,111.51000213623048,1.5136620223295296,112.5500030517578,1.5991200976026063,115.45999908447266,-0.05693981910907564
1965,2018-05-29,116.27999877929688,119.11000061035156,115.18000030517578,119.0,10126000.0,-0.0043668304840527306,1.6734673752828582,-0.5122415200174715,74.75233616504205,65.16162405533534,-4.661016770477019,-11.635407997876143,-4.219314479078662,0.8070063907862846,29.491443947369824,3.9300003051757812,5.568681338988156,9.872998809814447,-4.7770409009035575,24.523038520532452,2.547978954455445,17.19801866517345,-17.08656400572832,69.70020739854911,-3.69182060386332,7.325019855359006,5,-5.189998626708984,-11.30999755859375,-4.469997406005859,-1.7199974060058594,-9.599998474121094,1,-0.055899553390408974,-1.0432414598941508,116.79000091552734,2.5228553392381015,111.51000213623048,1.5136620223295296,112.5500030517578,-0.055899553390408974
1966,2018-05-30,115.58000183105469,116.0199966430664,113.36000061035156,114.7300033569336,9240100.0,-0.0060199256586750405,2.07516107835398,-0.3124992987691997,73.6064762266042,66.91842870157376,-3.4577114959978275,-10.564230467797472,-3.8191554307047966,1.4857379493766416,27.36674161890178,2.9199981689453125,7.082009633712602,8.593501663208002,-6.562168153881089,23.749171480297093,1.0156667546634566,16.171336571752548,-14.79324179054349,62.2055965751058,-9.612777925667302,7.5778349085445456,5,-4.490001678466797,-10.610000610351562,-4.060001373291016,-1.2050018310546875,-8.110000610351562,2,-0.05381554872957184,1.6734673752828582,116.27999877929688,-1.0432414598941508,116.79000091552734,2.5228553392381015,111.51000213623048,-0.05381554872957184
1967,2018-05-31,114.0,115.4000015258789,112.51000213623048,115.0199966430664,8042700.0,-0.013670200778887365,2.24717863434328,-1.199998204845123,69.98098765140398,68.95636660656722,-1.1943923278610953,-8.533338802875633,-2.5786851290735484,3.03219677513232,24.82061930996752,3.0699996948242045,6.943160789064393,6.449499893188474,-8.876242497199613,21.77524228357656,-1.2133713020055694,14.112371088382517,-11.747380713901578,45.28909593346909,-23.72867694109322,7.662871195194045,5,-1.2949981689453125,-9.029998779296875,-4.039999008178711,-0.9199981689453125,-6.6299972534179545,3,-0.03289473684210531,2.07516107835398,115.58000183105469,1.6734673752828582,116.27999877929688,-1.0432414598941508,116.79000091552734,-0.03289473684210531
1968,2018-06-01,114.0,114.75,113.12000274658205,113.30999755859376,6789300.0,0.0,-2.0467464312708215,-0.676475208126066,70.51738501969172,70.4591113104835,-0.05761672196052814,-7.198047225539199,-2.888465852740268,2.994640858631442,20.735356009520007,1.6299972534179545,6.878746775225167,5.367499923706049,-8.421149866073492,19.15614971348559,-1.5268249711837285,12.261824818595827,-10.398790207961326,34.064508253528224,-34.08825596674806,6.894324894889771,6,0.4399986267089844,-9.029998779296875,-4.162498474121094,-0.9199981689453125,-3.6399993896484375,4,-0.041491257516961366,2.24717863434328,114.0,2.07516107835398,115.58000183105469,1.6734673752828582,116.27999877929688,-0.041491257516961366
1969,2018-06-04,110.6999969482422,111.29000091552734,109.31999969482422,110.3499984741211,5488600.0,-0.028947395190857872,1.5751542078677179,0.5072423706324946,49.92882398985865,69.1770581142451,3.567367620018203,-3.2436835327591496,0.0905506115753667,6.2348029760022285,18.501296880455275,4.680000305175781,7.002685590827625,1.546496963500985,-11.689689851652261,14.782683778654231,-5.071596444075638,8.164590371077608,-5.858083890738499,14.095986970024189,-50.62335039009794,6.618093407576624,6,3.515003204345689,-5.729995727539077,-1.479993820190444,2.380004882812486,-3.099998474121108,0,-0.01716345030589972,-2.0467464312708215,114.0,2.24717863434328,114.0,2.07516107835398,115.58000183105469,-0.01716345030589972
1970,2018-06-05,116.36000061035156,118.0,110.23999786376952,110.7699966430664,5544000.0,0.051129212449352535,-1.3338346934303413,15.971509536784092,59.54036311018997,68.69911994889776,-2.038984951584439,-7.898885499659116,-5.8077544043351566,0.5360864305002764,16.204186212517328,7.760002136230483,7.790319664901489,6.311500549316406,-6.2854601008882724,18.908461199521085,0.013020224214074005,12.609980874418738,-10.376640548620031,81.10599847939493,16.58349909315102,6.298480325102339,6,-2.145000457763672,-11.389999389648438,-7.139997482299805,-3.279998779296875,-7.970001220703125,1,-0.0815572173770277,1.5751542078677179,110.6999969482422,-2.0467464312708215,114.0,2.24717863434328,114.0,-0.0815572173770277
1971,2018-06-06,114.5199966430664,116.0,113.37000274658205,115.87000274658205,4700300.0,-0.01581302816804442,2.267076094888764,-0.24150360382861835,58.4272990113257,66.72735315583299,-0.3870446160728136,-5.080485961411966,-4.2781238443321,2.3246882697395392,13.605539484648437,2.989997863769517,7.970516192721547,3.6849967956542997,-7.873687104136707,15.243680695445306,-2.0943451542411964,9.464338745549796,-7.486505337445266,59.90779683661406,-4.435850880745043,5.779341949895502,6,-0.3049964904785156,-9.549995422363281,-5.387495040893555,-1.4399948120117188,-7.0,2,-0.06845962773057146,-1.3338346934303413,116.36000061035156,1.5751542078677179,110.6999969482422,-2.0467464312708215,114.0,-0.06845962773057146
1972,2018-06-07,120.06999969482422,122.23999786376952,119.9000015258789,121.75,23139100.0,0.04846317861024696,-1.3168319075406352,1.2444390442389723,67.99568544705735,66.75814805098754,-5.31733141621342,-9.425963105919251,-10.077506469521168,-3.2502349459416138,11.247270526962112,7.720001220703111,7.747975219650613,8.16349983215332,-2.5796254062243094,18.90662507053095,2.7919372129645126,13.535062451342128,-12.070387644824649,83.20434615725304,16.512641010140754,5.371562619188812,6,-4.290000915527344,-13.53499984741211,-11.797496795654297,-6.989997863769531,-16.01999664306642,3,-0.10493877326680989,2.267076094888764,114.5199966430664,-1.3338346934303413,116.36000061035156,1.5751542078677179,110.6999969482422,-0.10493877326680989
1973,2018-06-08,120.16999816894531,120.43000030517578,118.5,119.4499969482422,6819800.0,0.0008328347994941421,2.11288992801329,-0.42857207732934066,63.901547229552456,65.40565598341401,-4.536819736571417,-8.307404122369945,-10.261292904755322,-3.371951000520596,8.722814000335436,1.9300003051757812,7.335452809127304,7.219498443603513,-2.356025824301156,16.79502271150818,2.4317363096511855,12.00726057755584,-10.746347537568752,83.97832826478499,16.803165273258614,4.787762133952332,6,-4.3899993896484375,-13.634998321533203,-12.414995193481445,-7.089996337890625,-16.5,4,-0.10651573285678118,-1.3168319075406352,120.06999969482422,2.267076094888764,114.5199966430664,-1.3338346934303413,116.36000061035156,-0.10651573285678118
1974,2018-06-11,118.29000091552734,119.1500015258789,117.51000213623048,119.0,4626600.0,-0.01564448100244542,2.24751667510176,-0.9861081676768728,55.84081990027923,63.304376398440354,-2.70626391895739,-5.1742234830987,-8.512512863785304,-1.523865789280535,5.944149665216234,2.6599960327148295,6.628554982279354,4.375501251220697,-2.8954581592492588,11.646460661690654,0.7400215459857264,8.010980956455668,-7.584715560911491,67.08335876464857,3.566491007502627,3.635479705234976,6,-2.5100021362304688,-10.56500244140625,-15.842498779296875,-9.90999984741211,-11.800003051757827,0,-0.0670386359269598,2.11288992801329,120.16999816894531,-1.3168319075406352,120.06999969482422,2.267076094888764,114.5199966430664,-0.0670386359269598
1975,2018-06-12,115.25,117.25,114.83000183105469,117.0500030517578,6723400.0,-0.02569955948937941,1.2000013871645663,2.535218834957696,49.68553602826006,60.64649415417989,0.19251137528354434,-1.8751609338980302,-5.584376191412019,1.45568327306367,6.000926641423708,3.4599990844726562,6.489682404988571,1.1100002288818303,-6.024890093115374,8.244890550879035,-2.457444932116772,4.6774453898804325,-3.3912433944687734,21.195020161567694,-38.01309000179731,3.5674451609986035,6,0.529998779296875,-5.729999542236342,-13.827497482299805,-6.875,-11.709999084472656,1,-0.0663774535868018,2.24751667510176,118.29000091552734,2.11288992801329,120.16999816894531,-1.3168319075406352,120.06999969482422,-0.0663774535868018
1976,2018-06-13,111.4499969482422,114.18000030517578,111.27999877929688,113.37999725341795,10868500.0,-0.032971826913299807,-1.555071202185976,1.0722205738990305,48.39555768224969,58.24811304649608,3.738173058499939,2.145083423168373,-1.9810633534521145,5.16533875192188,5.850567892056342,3.970001220703125,5.4045398296046585,-2.760002517700187,-9.751978030049017,4.231972994648643,-6.255990273874602,0.7359852384742283,10.790000915527315,1.5510783133747537,-54.60272551197064,3.4959877561744133,6,4.330001831054673,-1.929996490478544,-10.10249519348146,-3.1249961853027486,-8.099998474121108,2,-0.027456237257815652,1.2000013871645663,115.25,2.24751667510176,118.29000091552734,2.11288992801329,120.16999816894531,-0.027456237257815652
1977,2018-06-14,113.01000213623048,113.3000030517578,110.2300033569336,111.47000122070312,9244900.0,0.013997355143156698,1.8962223749698857,-0.797927809336341,52.15517127981711,56.20786707539891,2.2607058314341373,0.962869478845704,-3.692093413884308,3.5130807370346133,6.151368911515516,3.0699996948242045,4.390108621399747,-1.4084976196288892,-7.96112328883045,5.144128049572672,-4.6848104542296625,1.867815214971884,9.010795745849578,27.254898147552677,-28.977476819873747,3.27631283460078,6,2.769996643066392,-2.770004272460966,-11.66250038146974,-4.729999542236342,-7.920005798339858,3,-0.0485798193910838,-1.555071202185976,111.4499969482422,1.2000013871645663,115.25,2.24751667510176,118.29000091552734,-0.0485798193910838
1978,2018-06-15,113.16000366210938,117.62000274658205,112.51000213623048,115.75,11933700.0,0.0013273296437785742,-1.6272500833545998,-1.6818148039890655,43.88271877794002,55.536077607407954,2.2115928652925305,1.3922432567667613,-3.9735358891744568,3.2744345646996464,5.892054454532712,5.1100006103515625,3.416012565292604,-1.580996322631833,-7.087604637391607,3.9256119921279407,-4.33430048001172,1.1723078347480538,8.389162438964831,32.847543796325915,-18.516333772106783,2.7533041573798887,6,3.0749969482421875,-2.8900032043457173,-11.812501907348633,-4.980003356933594,-12.5,4,-0.08050548175620098,1.8962223749698857,113.01000213623048,-1.555071202185976,111.4499969482422,1.2000013871645663,115.25,-0.08050548175620098
1979,2018-06-18,111.4499969482422,112.3499984741211,110.23999786376952,112.3000030517578,6443500.0,-0.015111405607348471,3.442120817873751,0.32818814879401276,42.17687427895238,53.60680107060377,4.5138552437953905,3.3055958745146086,-2.383700910195259,4.89118026678824,6.0102279881570295,2.920005798339858,2.6170757179239104,-3.312503051757801,-8.760990663877052,2.1359845603614502,-6.03674685781742,-0.5882592456981826,9.64640264306638,16.5087103121756,-31.1917267933863,2.724243806059622,6,4.785003662109361,-1.179996490478544,-10.10249519348146,-3.2699966430664205,-13.079994201660156,0,-0.06980707933899677,-1.6272500833545998,113.16000366210938,1.8962223749698857,113.01000213623048,-1.555071202185976,111.4499969482422,-0.06980707933899677
1980,2018-06-19,108.98999786376952,109.95999908447266,108.0999984741211,108.47000122070312,6860600.0,-0.02207267072079977,-1.952376915671113,-0.6117563637669229,39.90193325372704,51.548427097537264,6.502260147395276,5.607309864294606,-0.0946015513401619,7.246818253381164,6.285372589992308,3.349998474121108,1.7029816914079134,-5.489501953125014,-11.519530754934252,0.5405268486842232,-8.504516354029633,-2.4744875522203955,11.67174587816406,9.348728888945715,-35.00842749776111,3.0150144009046222,6,6.1800003051757955,3.665000915527358,-7.954996109008775,-0.8099975585937358,-16.180000305175753,1,-0.02293788465914859,3.442120817873751,111.4499969482422,-1.6272500833545998,113.16000366210938,1.8962223749698857,113.01000213623048,-0.02293788465914859
1981,2018-06-20,112.91999816894531,114.98999786376952,108.8000030517578,108.8000030517578,7062400.0,0.0360583574842166,-2.0048554116914845,7.92311868186711,48.4562592613757,49.37737974357263,2.594244764648195,1.5570953627165665,-4.226538435983997,3.232014724825291,6.202918373716281,6.189994812011719,2.0585128889592426,-1.4325016021728487,-7.4825387705541,4.617535566208403,-4.457520186363482,1.5925169820177842,6.988040856919511,50.63022617297873,6.126950159254683,3.0250185841906276,6,1.345001220703125,-0.2649993896484375,-9.499996185302734,-4.739997863769531,-17.949996948242188,2,-0.08306763554303354,-1.952376915671113,108.98999786376952,3.442120817873751,111.4499969482422,-1.6272500833545998,113.16000366210938,-0.08306763554303354
1982,2018-06-21,112.83999633789062,113.98999786376952,112.25,113.18000030517578,3304600.0,-0.0007084823977325794,-1.2894759297090097,-0.082525332582738,48.345689199693254,47.64895107358827,1.7218930922505393,1.7496417431028846,-4.330032516860513,3.2225339782491744,6.677546748218788,1.739997863769517,1.5991420976030213,-1.5270030975341768,-7.560217806062198,4.506211610993844,-4.5436104517981875,1.4896042567298338,6.359560254869578,49.78987118189839,3.8023232212835936,3.0166073542640124,6,0.785003662109375,-0.18499755859375,-9.419994354248047,-4.659996032714844,-18.009994506835938,3,-0.08410136628640497,-2.0048554116914845,112.91999816894531,-1.952376915671113,108.98999786376952,3.442120817873751,111.4499969482422,-0.08410136628640497
1983,2018-06-22,115.06999969482422,115.11000061035156,112.13999938964844,113.3499984741211,7211100.0,0.01976252595982042,2.2999957614546687,-5.058768091551666,56.42835995538635,47.714233301933504,-1.4612945944647464,-0.2107878766856004,-6.666275424521871,0.9205358535269283,6.986962715968156,2.970001220703125,1.3515655238120416,0.5250003814697237,-5.361586965737857,6.411587728677304,-2.4182932921340665,3.468294055073514,3.463583410817634,99.4293737041733,47.36677425377645,2.9432936736037925,6,-2.2099990844726562,-2.4150009155273438,-11.159997940063477,-6.8899993896484375,-19.730003356933594,4,-0.08672984603633827,-1.2894759297090097,112.83999633789062,-2.0048554116914845,112.91999816894531,-1.952376915671113,108.98999786376952,-0.08672984603633827
1984,2018-06-25,110.13999938964844,113.26000213623048,108.87000274658205,113.1999969482422,5144400.0,-0.04284348933910298,1.7609990163383549,-1.779067085395938,40.64943394339387,46.710221959170596,2.44854129087787,4.422194882799232,-1.8784585890753078,5.747386378438179,7.0486748429556005,6.199996948242173,0.04117777297241787,-4.072499847412104,-10.172533349508711,2.027533654684504,-7.1225165984604075,-1.0224830963637999,7.767568638102176,29.101288072136395,-18.49076930895708,3.0500167510483056,6,2.720001220703125,4.13000106811522,-5.597497940063477,-2.1800003051757812,-14.739997863769531,0,-0.08607223334005254,2.2999957614546687,115.06999969482422,-1.2894759297090097,112.83999633789062,-2.0048554116914845,112.91999816894531,-0.08607223334005254
1985,2018-06-26,109.77999877929688,111.2699966430664,108.3000030517578,110.69000244140624,4405100.0,-0.003268572837720529,1.8695700248417124,0.2973870549516246,42.54248799235429,46.05988088251556,2.180306449988109,4.501034002080317,-1.6480910505893576,5.985448766247728,6.72479996702407,2.969993591308608,-1.1255418167199025,-4.107500457763678,-10.432213014623215,2.2172120990958604,-7.2698567361934465,-0.9451441793339086,7.539115075235969,21.732691015012488,-23.29763791894833,3.162356278429772,6,3.0800018310546875,5.3899993896484375,-5.29499626159668,-2.279998779296875,-14.180000305175781,1,-0.1039351080305041,1.7609990163383549,110.13999938964844,2.2999957614546687,115.06999969482422,-1.2894759297090097,112.83999633789062,-0.1039351080305041
1986,2018-06-27,109.36000061035156,112.0,108.5999984741211,111.0,4133800.0,-0.0038258168483831234,-1.1518972060996455,1.802189878936277,29.90620574274041,43.58777360061814,2.5397423280307265,4.670617675638098,-1.3759176950413519,6.290686168873037,6.785468887662731,3.4000015258789062,-1.9100530469059436,-4.216498565673831,-10.797311272285924,2.364314140938262,-7.5069049189798704,-0.9260922123677915,7.405966321356573,15.565314810665647,-23.618559288148496,3.290406353306045,6,3.5,5.80999755859375,-4.607500076293945,-1.8600006103515625,-13.44000244140625,2,-0.15133506729508228,1.8695700248417124,109.77999877929688,1.7609990163383549,110.13999938964844,2.2999957614546687,115.06999969482422,-0.15133506729508228
1987,2018-06-28,110.25,110.5,109.0,109.76000213623048,3259300.0,0.008138253334685874,2.0303095691309405,-0.29877929642068746,31.92421324700038,42.25905076384707,1.3600928203761953,3.6736214741006563,-2.4009672213314275,5.328736418240084,7.0141291645595905,1.5,-2.2666491444095698,-3.1389991760253935,-9.88072821003206,3.6027298579812737,-6.509863693028734,0.2318653409779472,5.996008824252911,28.634326686085743,-4.68162406099264,3.3708645170033344,6,1.3549995422363281,4.9199981689453125,-4.112499237060547,-2.8349990844726562,-13.959999084472656,3,-0.13859409323625282,-1.1518972060996455,109.36000061035156,1.8695700248417124,109.77999877929688,1.7609990163383549,110.13999938964844,-0.13859409323625282
1988,2018-06-29,109.2699966430664,110.98999786376952,109.19000244140624,110.5,4574300.0,-0.00888891933726621,-1.5899368238477096,-2.5102218762164994,33.00678940762721,41.24015244481094,1.9336095195570095,4.5124514324497795,-1.382561475973361,6.230998988769073,7.288775589364849,1.7999954223632812,-2.3307944315489237,-3.882502365112302,-10.861659869984962,3.096655139760358,-7.372081117548632,-0.39292361267597187,6.487251560178592,19.5563260151636,-9.096323875817635,3.489578752436327,6,2.335002899169922,5.900001525878906,-3.132495880126953,-1.8549957275390625,-13.299995422363281,4,-0.1321496774561125,2.0303095691309405,110.25,-1.1518972060996455,109.36000061035156,1.8695700248417124,109.77999877929688,-0.1321496774561125
1989,2018-07-02,108.8000030517578,108.95999908447266,106.6999969482422,108.5999984741211,3916300.0,-0.004301213560423678,7.6923720234164685,-0.16260490388848794,36.545697718312866,40.86723738532047,2.2218183454873355,5.093974615610634,-0.8137145963753483,6.647512368717443,7.234754037644412,2.5699996948242045,-2.703159577925703,-4.2574962615967,-11.42636159611213,2.911369072918731,-7.841928928854415,-0.6730635943389842,6.497810167739772,39.62273385520238,9.612549508848687,3.5844326672577127,7,2.1049957275390767,5.669994354248061,-1.4700031280517436,-1.3850021362304545,-13.0,0,-0.12371329353239124,-1.5899368238477096,109.2699966430664,2.0303095691309405,110.25,-1.1518972060996455,109.36000061035156,-0.12371329353239124
1990,2018-07-03,106.87000274658205,108.9499969482422,106.25,108.9499969482422,2212500.0,-0.017738972895594673,1.596158148986365,-10.39973297730381,39.63802860710472,39.88743397929037,4.268333340400318,6.615747405136048,1.2585815575794896,8.519771242634008,7.044253461716191,2.6999969482422017,-2.8468283977116187,-5.712996673583973,-13.210232505969401,1.784239158801455,-9.461614589776687,-1.964378757391259,7.739985171215096,10.782656462296442,-21.88443649783627,3.748617916192715,7,3.809997558593736,7.37499618530272,0.4599971771240092,0.2949981689452983,-11.190002441406264,1,-0.10732666722112516,7.6923720234164685,108.8000030517578,-1.5899368238477096,109.2699966430664,2.0303095691309405,110.25,-0.10732666722112516
1991,2018-07-05,106.68000030517578,107.6500015258789,105.58000183105469,107.0,3712600.0,-0.0017778837515033397,1.555550846060743,0.15384643599910502,34.73227574450041,38.374832484268936,3.8890864134391023,6.522703996990742,1.638673170235819,8.652895997707972,6.891736030304825,2.0699996948242188,-2.814380167059795,-5.510999298095697,-13.391832175955173,2.369833579763778,-9.451415737025428,-1.5705828591659667,7.093988820841645,20.332703896070985,-12.481194041848983,3.9404164389297347,7,3.6650009155273438,7.229999542236328,1.3500003814697266,0.4850006103515625,-12.120002746582017,3,-0.10386203411472172,1.596158148986365,106.87000274658205,7.6923720234164685,108.8000030517578,-1.5899368238477096,109.2699966430664,-0.10386203411472172
1992,2018-07-06,107.47000122070312,107.86000061035156,106.25,106.87000274658205,2870500.0,0.0074053328952701225,1.3333388618910984,-1.8749970197648747,36.68694506624398,36.18134194103091,2.522514586741792,4.9965170367202205,1.0686241432963186,7.797898711988736,5.767272068166014,1.6100006103515625,-2.4674767152047536,-4.090998458862302,-11.306215386552111,3.1242184688275074,-7.698606922707199,-0.4833899950174043,5.320709429918779,34.935319327766734,2.0378678254011646,3.607608463844901,7,1.9500007629394531,6.439998626708984,0.5599994659423828,-0.30500030517578125,-14.30999755859375,4,-0.10747187978567552,1.555550846060743,106.68000030517578,1.596158148986365,106.87000274658205,7.6923720234164685,108.8000030517578,-0.10747187978567552
1993,2018-07-09,107.37000274658205,108.0,106.0,107.98999786376952,2822600.0,-0.0009304780216361497,5.250005960470162,-1.0333278232010248,39.676129148338056,36.07319696380248,1.5817414312707427,4.309346359437583,1.3500382966113875,7.837088367593694,4.885066936958558,2.0,-2.7678152238625273,-3.550997161865226,-9.750140462629673,2.6481461388992216,-6.650568812247457,-0.45142551148299503,4.555422845691794,52.9586500023705,17.245061742841436,3.099571650382225,7,1.4199981689452983,6.539997100830064,1.4674987792968608,-0.2050018310547017,-16.18000030517581,0,-0.10319457527821863,1.3333388618910984,107.47000122070312,1.555550846060743,106.68000030517578,1.596158148986365,106.87000274658205,-0.10319457527821863
1994,2018-07-10,110.36000061035156,111.48999786376952,106.80999755859376,107.5,4193600.0,0.027847609083391678,-1.207544453761252,-4.612940539476487,53.37605392992768,37.276926512421745,-1.5352112757998384,0.7323390234899847,-1.5138719217009964,4.824127665326472,4.124017214606962,4.680000305175753,-3.0180873815804716,-0.16449928283691406,-5.302752990476165,4.973754424802337,-2.7336261366565395,2.4046275709827114,-4.779998779296875,80.87989827467149,40.103323418414824,2.569126853819622,7,-1.5699996948242188,3.549999237060547,-0.6550006866455078,-3.325000762939453,-20.599998474121094,1,-0.13039143992446378,5.250005960470162,107.37000274658205,1.3333388618910984,107.47000122070312,1.555550846060743,106.68000030517578,-0.13039143992446378
1995,2018-07-11,107.5999984741211,109.0999984741211,105.20999908447266,105.5,5709200.0,-0.02500908047269057,-1.9029842885732748,0.7342650440424044,36.08786890531369,37.96377797492988,0.9868116264623552,3.0460070003438915,1.3588650086835372,7.512311563997571,3.7263870728119617,5.150001525878906,-3.898168049945582,-2.542001342773432,-7.325835395358212,2.241832709811348,-4.933918369065822,-0.15008431648104192,3.8899993896484233,38.057322519353,-1.4119905561924853,2.391917026292389,7,0.75,6.125,1.992502212524414,-0.9449958801269531,-17.959999084472656,2,-0.10966538652136981,-1.207544453761252,110.36000061035156,5.250005960470162,107.37000274658205,1.3333388618910984,107.47000122070312,-0.10966538652136981
1996,2018-07-12,108.38999938964844,108.80999755859376,105.5,108.80999755859376,4158200.0,0.007342016047680033,14.761961852860036,-0.19999927339047582,38.77963555890021,38.72549156514098,0.0500046470922797,2.123897864195328,0.7224397404707616,6.629128990544757,3.909541112351104,3.309997558593764,-3.7769532542026525,-1.5990005493164006,-6.402388474328205,3.204387375695404,-4.000694511822303,0.8026934131895018,3.0999984741210795,50.63695737743168,11.957873544660707,2.4016939625059006,7,-0.04000091552734375,5.334999084472656,1.2025012969970703,-1.7349967956542969,-18.62000274658203,3,-0.11726173222662184,-1.9029842885732748,107.5999984741211,-1.207544453761252,110.36000061035156,5.250005960470162,107.37000274658205,-0.11726173222662184
1997,2018-07-13,107.5199966430664,109.8000030517578,106.5999984741211,108.1999969482422,4265800.0,-0.008026596101864403,-1.5396895558899195,1.619055404177999,29.5614440910405,38.34267541885357,0.5498549375351729,2.6999421016073626,1.780017075177227,7.287217026079219,3.996993138450112,3.2000045776367045,-3.7487810775545256,-2.194503021240237,-6.897403780843931,2.508397738363456,-4.545953401042084,0.15694735856160946,3.8444012451171687,36.78340776448986,5.549696557121088,2.3514503798018485,7,0.8300018310546875,6.2050018310546875,2.0725040435791016,-0.8649940490722656,-17.38999938964845,4,-0.12053570953406822,14.761961852860036,108.38999938964844,-1.9029842885732748,107.5999984741211,-1.207544453761252,110.36000061035156,-0.12053570953406822
1998,2018-07-16,104.0500030517578,107.0,103.6500015258789,107.0,5967300.0,-0.03227300687915691,1.2711877557142932,4.338228859293762,32.09877041570115,37.84857238523004,3.5777636857433492,5.747100295173965,5.735115889841353,10.522327962319068,3.843605579728516,3.8699951171875,-3.410052930040507,-5.208996582031261,-10.258696466879229,-0.15929669718329365,-7.733846524455245,-2.6841466396072775,7.19130686035156,5.102062662270508,-25.31077171938247,2.5248499424239808,7,3.5199966430664205,7.9899978637695455,7.107496261596694,2.6049995422363423,-12.090003967285142,0,-0.10466121163140563,-1.5396895558899195,107.5199966430664,14.761961852860036,108.38999938964844,-1.9029842885732748,107.5999984741211,-0.10466121163140563
1999,2018-07-17,103.66999816894531,104.9000015258789,100.98999786376952,103.5,9014600.0,-0.0036521371616247134,1.9733812949640397,-0.05762655756190133,32.061065624445575,37.00668760937903,3.52415332026348,5.812365222543832,6.350487848831989,10.661099508997296,4.287889595756882,3.910003662109389,-3.2069315075326443,-5.200001525878903,-10.716150573428251,0.3161475216704446,-7.95807604965357,-2.4419270021042365,7.267659407714831,30.419962848940834,-1.045789349554532,2.7580745237746713,7,2.5699996948242045,6.400001525878906,7.48750114440918,2.985004425048828,-12.449996948242188,1,-0.12038194220087772,1.2711877557142932,104.0500030517578,-1.5396895558899195,107.5199966430664,14.761961852860036,108.38999938964844,-0.12038194220087772
2000,2018-07-18,106.48999786376952,108.0199966430664,103.52999877929688,103.70999908447266,4799100.0,0.027201695231330092,-1.859871806709009,16.353110133740156,42.614506686812724,37.88249104741372,0.7203318283780646,2.9465392645736443,3.862149638824917,7.61812666677379,4.378831426697512,4.489997863769531,-2.9289704434313393,-2.255001831054699,-7.872081717680132,3.362078055570734,-5.063541774367408,0.5535381122580105,3.850800130117193,62.429021125876275,27.75599449641505,2.8085399433127156,7,-0.25,2.815002441406264,5.262500762939467,0.045001983642592336,-15.809997558593736,2,-0.1571039164536503,1.9733812949640397,103.66999816894531,1.2711877557142932,104.0500030517578,-1.5396895558899195,107.5199966430664,-0.1571039164536503
2001,2018-07-19,103.54000091552734,104.01000213623048,102.11000061035156,103.1500015258789,7100500.0,-0.027702103553575497,1.857141218177398,0.1402876118338006,34.38808806075963,37.6270624912488,3.5515640858609174,5.436512205349288,7.105728417963434,10.341380571193227,4.224532825309619,4.3799972534179545,-2.856111183878838,-4.735998916625974,-10.450840504159103,0.9788426709071558,-7.5934197103925385,-1.878578122859409,6.239749070552335,28.944398979861518,-6.224284821528727,2.857420793766562,7,2.6999969482421733,5.7649993896484375,9.10999870300293,2.9949989318847656,-11.55999755859375,3,-0.13424764731477223,-1.859871806709009,106.48999786376952,1.9733812949640397,103.66999816894531,1.2711877557142932,104.0500030517578,-0.13424764731477223
2002,2018-07-20,103.3499984741211,106.0,102.0,103.0,9270500.0,-0.001835063161350181,-2.4042575295679813,0.8974333894127313,35.70048540647721,37.1853242977087,3.4594862752772,5.1427666414238615,7.59799360402809,10.29819937644541,3.8965840675119336,4.0,-2.7697334005762286,-4.451501464843744,-10.146645112818675,1.2436421831311861,-7.2990732888312095,-1.603929640856279,5.902366384619981,33.57042702911556,-3.4255133366171933,2.8475718239874652,7,2.8899993896484233,5.9550018310546875,9.30000114440918,3.1850013732910156,-11.04000091552733,4,-0.13139818124385483,1.857141218177398,103.54000091552734,-1.859871806709009,106.48999786376952,1.9733812949640397,103.66999816894531,-0.13139818124385483
2003,2018-07-23,105.08999633789062,105.9800033569336,99.8000030517578,102.08000183105469,12777400.0,0.016835973773190016,1.5803713071566519,8.600021798365123,41.556653373393736,35.872057569204934,1.5221254458904951,2.758168993080872,6.165754717222683,8.33260884728908,3.5370486867768918,6.1800003051757955,-2.517948975577326,-2.212503433227539,-6.88280783647177,2.4578009700166916,-4.547655634849647,0.12264876839456917,3.6666265011521517,64.35519964062003,26.54762240448236,2.3351522016221122,7,-0.2899932861328267,3.620006561279297,7.920001983642578,1.4450035095214844,-11.89999389648439,0,-0.14235416886277674,-2.4042575295679813,103.3499984741211,1.857141218177398,103.54000091552734,-1.859871806709009,106.48999786376952,-0.14235416886277674
2004,2018-07-24,100.66000366210938,105.9499969482422,100.20999908447266,105.19000244140624,9091000.0,-0.04215427566994778,-1.1141766026622806,-1.5049857297110916,37.31099160018091,36.00796009085685,4.952257420465855,6.789637336092198,10.867401370001517,12.523169279529213,3.768744838616174,5.7399978637695455,-2.4776119575884934,-6.168496322631839,-11.503260458164831,-0.8337321870988461,-8.835878390398335,-3.5011142548653424,7.380089593950601,10.462302686718594,-29.492926690104092,2.667382067766495,7,4.139999389648423,6.7949981689453125,12.592496871948242,5.874996185302734,-6.840003967285156,1,-0.0864296072036762,1.5803713071566519,105.08999633789062,-2.4042575295679813,103.3499984741211,1.857141218177398,103.54000091552734,-0.0864296072036762
2005,2018-07-25,98.37000274658205,100.91000366210938,94.91000366210938,97.95999908447266,19769600.0,-0.02274985925109141,1.1857901626768725,-0.0905085590714065,34.36206240082788,35.517118628848806,6.476353497221453,8.623112754346181,13.029896491585887,14.552881461763121,4.479359754072169,6.0,-2.61002621005899,-7.8879974365234204,-14.237618970769375,-1.5383759022774655,-11.062808203646398,-4.713186669400443,9.010883293133759,31.19928067650544,-10.773833281705294,3.1748107671229797,7,3.9850006103515483,6.639999389648423,14.882497787475572,8.164997100830064,-6.18000030517581,2,-0.07268477509651539,-1.1141766026622806,100.66000366210938,1.5803713071566519,105.08999633789062,-2.4042575295679813,103.3499984741211,-0.07268477509651539
2006,2018-07-26,92.80999755859376,94.08000183105469,90.25,91.83999633789062,49298100.0,-0.056521348304846564,1.1823311539264103,2.3658355042798185,26.611350709723624,35.18933047536916,10.721390810153068,13.575693322083211,18.417403244623145,19.80660688330002,5.353612124174913,8.120002746582045,-3.5041361637570674,-12.620502471923814,-21.19267633637547,-4.048328607472158,-16.906589404149642,-8.334415539697986,13.32380024336139,16.253952752976282,-25.510188239091,4.286086932225828,7,6.325000762939439,9.870002746582017,21.10250091552733,13.725002288818345,0.3300018310546733,3,-0.022950084144472194,1.1857901626768725,98.37000274658205,-1.1141766026622806,100.66000366210938,1.5803713071566519,105.08999633789062,-0.022950084144472194
2007,2018-07-27,94.97000122070312,96.56999969482422,93.66999816894531,94.0,21620400.0,0.023273394234771816,-2.558273421702988,0.9999999999999853,31.437124312297996,35.115814241657695,7.368872430599112,10.764139137831165,16.14545213575461,17.355841830638695,6.056273692004415,3.7600021362304545,-3.8048584145314663,-9.69649887084961,-19.139522693878348,-0.2534750478208707,-14.418010782363979,-4.97498695933524,9.257740845017409,30.00635863578889,-9.914545136151414,4.721511911514369,7,4.164997100830078,7.709999084472656,18.48999786376953,11.564998626708984,-0.30999755859375,4,-0.031483603509923075,1.1823311539264103,92.80999755859376,1.1857901626768725,98.37000274658205,-1.1141766026622806,100.66000366210938,-0.031483603509923075
2008,2018-07-30,94.83000183105469,95.75,94.2300033569336,95.16000366210938,14652900.0,-0.0014741432857633407,1.0132479107509171,-0.34020764511562057,24.582655928076363,34.284879830950004,6.776050093297016,10.29467604712147,16.23823584305765,17.211213549112927,6.700554608153619,1.5199966430664062,-4.288705248886927,-9.114498519897467,-19.25768046538296,1.028683425588028,-14.186089492640221,-4.042907547154712,7.720411186779387,29.17199185549824,-5.337871422056104,5.07159097274275,7,4.304996490478516,7.849998474121094,18.30999755859375,11.704998016357422,-0.950004577636733,0,-0.026573913569573282,-2.558273421702988,94.97000122070312,1.1823311539264103,92.80999755859376,1.1857901626768725,98.37000274658205,-0.026573913569573282
2009,2018-07-31,95.33999633789062,95.98999786376952,94.77999877929688,95.5,11682100.0,0.005377986892212805,1.1228065478979279,0.4848568918481528,28.33921533686474,32.69873634762245,5.543098761319868,9.19607589178392,15.547032988284457,16.417944769081288,7.42624663595845,1.209999084472642,-4.573840315784395,-7.93150367736817,-18.495620286239586,2.632612931503246,-13.213561981803878,-2.649445372932462,5.734367117803359,47.7485421133845,13.121995842587822,5.282058304435705,7,2.785003662109375,6.415004730224609,17.417503356933594,11.195003509521484,-1.349998474121108,1,-0.022550807416277685,1.0132479107509171,94.83000183105469,-2.558273421702988,94.97000122070312,1.1823311539264103,92.80999755859376,-0.022550807416277685
2010,2018-08-01,95.4000015258789,96.08000183105469,95.1500015258789,96.0,8527300.0,0.0006293810603434924,1.4473623450283593,3.749904634751097,26.44178816184717,31.815814136632184,4.184598746356926,8.677613557730467,15.185756783296455,16.07245766814195,8.091765104198908,0.9300003051757812,-4.740737893104651,-7.297998428344727,-18.276790221314243,3.6807933646247903,-12.787394324829492,-1.808602531859961,4.375438315131802,81.48736985061113,46.866601315929145,5.489395896484759,8,2.7249984741210938,5.724998474121094,18.16499900817871,11.134998321533203,-1.3800048828125,2,-0.016561863792277642,1.1228065478979279,95.33999633789062,1.0132479107509171,94.83000183105469,-2.558273421702988,94.97000122070312,-0.016561863792277642
2011,2018-08-02,95.5999984741211,95.7300033569336,94.62000274658205,95.0,7547900.0,0.0020964040360935687,1.5813720358755203,-1.0,27.843864547301635,30.94285626339045,3.0618548672010775,8.015951571978988,14.654488606946174,15.586201500622309,8.68970605349188,1.1100006103515483,-4.913622669956126,-6.544001388549802,-17.791671135950153,4.70366835885055,-12.167836262249978,-0.9201665148496261,3.0323885859683344,66.55169964404946,30.874156147393165,5.623834873700176,8,2.515003204345703,5.525001525878906,18.415000915527344,10.935001373291016,-1.9199981689453125,3,-0.03566941513746935,1.4473623450283593,95.4000015258789,1.1228065478979279,95.33999633789062,1.0132479107509171,94.83000183105469,-0.03566941513746935
2012,2018-08-03,95.91999816894531,96.08999633789062,94.83000183105469,95.68000030517578,7016100.0,0.003347277195938858,3.3448520803462203,0.39999745686202204,32.88420024671049,29.979250360425645,1.7624093847695974,7.15302757094743,14.09391823582638,14.994704773948285,9.332458238213363,1.2599945068359375,-5.551963427643344,-5.646501541137695,-16.928761795641933,5.635758713366542,-11.287631668389821,-0.005371413885569609,1.7065024439333882,90.86027900719053,49.1953672002095,5.6411301272521195,8,2.1800003051757812,4.950000762939453,18.095001220703125,10.615001678466797,-6.349998474121094,4,-0.02898247323149883,1.5813720358755203,95.5999984741211,1.4473623450283593,95.4000015258789,1.1228065478979279,95.33999633789062,-0.02898247323149883
2013,2018-08-06,96.29000091552734,96.52999877929688,95.4000015258789,95.97000122070312,6821400.0,0.0038574098586858785,1.8250092983777908,1.3333439298089456,34.456617696918855,29.66209770450764,0.014364677967847683,6.2297819411022175,13.516211698444437,14.357869318443221,9.907358632553635,1.1299972534179688,-5.788446473848225,-4.722498703002927,-15.892449964685468,6.447452558679615,-10.307474333844198,0.862476927838344,0.45131962380591517,87.43464071868237,42.51537651345789,5.584975630841271,8,-0.7099990844726562,4.579998016357422,17.097497940063477,10.244998931884766,-7.489997863769531,0,-0.016928001224633116,3.3448520803462203,95.91999816894531,1.5813720358755203,95.5999984741211,1.4473623450283593,95.4000015258789,-0.016928001224633116
2014,2018-08-07,95.97000122070312,96.56999969482422,95.81999969482422,96.56999969482422,4264900.0,-0.003323291014452723,1.500006357844945,-1.874997019764919,25.235410308088902,28.648025249758863,-0.4479856798700297,5.7091546667392805,13.45029059178296,14.41317287841406,10.600429418722321,0.75,-6.11987723411157,-4.322998428344732,-14.789431132073702,6.143434275384237,-9.556214780209217,0.9102179235197525,-5.720001220703125,69.230799327047,25.430623324118137,5.233216351864485,8,-2.5600013732910156,4.899997711181641,17.417497634887695,10.564998626708984,-4.05999755859375,1,-0.021777679907274083,1.8250092983777908,96.29000091552734,3.3448520803462203,95.91999816894531,1.5813720358755203,95.5999984741211,-0.021777679907274083
2015,2018-08-08,95.8000030517578,96.1500015258789,95.36000061035156,96.08999633789062,4124500.0,-0.0017713677897573943,2.853628582061779,0.48332337270961007,29.035757725795534,28.917403807100186,-0.7608960784316849,5.217293343635291,13.240877123377075,14.308891245124201,11.723558366272172,0.7900009155273438,-6.794041377197658,-3.9029968261718864,-13.957347089858644,6.151353437514871,-8.930171958015265,1.1241783056714922,-5.423603057861314,60.51293086583881,14.220838307824366,5.0271751318433795,8,-0.6800041198730327,5.069995880126967,16.88749504089357,10.734996795654311,-3.0400009155273153,2,-0.01889358173621758,1.500006357844945,95.97000122070312,1.8250092983777908,96.29000091552734,3.3448520803462203,95.91999816894531,-0.01889358173621758
2016,2018-08-09,95.68000030517578,95.76000213623048,94.97000122070312,95.36000061035156,4801200.0,-0.0012526382333952757,2.2916474608597546,-1.103472770323545,29.14627943581472,28.662865487490933,-0.21341307698533285,4.570610063429058,12.994817590540947,14.145064363970135,12.938936022570916,0.8300018310546733,-7.0499394342810575,-3.3874996185302706,-12.710032225947302,5.935032988886761,-8.048765922238786,1.273766685178245,-5.179728317260739,48.85054699318177,0.9100367944719849,4.661266303708513,8,-0.279998779296875,5.189998626708984,16.782499313354492,10.854999542236328,-5.529998779296875,3,-0.017349536546976574,2.853628582061779,95.8000030517578,1.500006357844945,95.97000122070312,1.8250092983777908,96.29000091552734,-0.017349536546976574
2017,2018-08-10,94.55999755859376,94.6999969482422,93.6999969482422,93.95999908447266,9381000.0,-0.011705714287308933,1.2727343661946675,1.8749970197649635,20.37142305132771,28.194950723407747,0.9413024644157844,4.922266716333681,13.77913209108992,14.964338647653378,14.10190485724408,1.9800033569335795,-7.065086980737988,-3.859502410888652,-12.483770074625028,4.764765252847724,-8.171636242756833,0.4526314209795288,-3.9383310165405447,29.96514938446544,-15.242241168536516,4.312133831868186,8,0.5750007629394389,6.310001373291001,17.567502975463853,11.975002288818345,-2.879997253417983,4,-0.00930623176965184,2.2916474608597546,95.68000030517578,2.853628582061779,95.8000030517578,1.500006357844945,95.97000122070312,-0.00930623176965184
2018,2018-08-13,93.16000366210938,94.69000244140624,92.37999725341795,94.69000244140624,8900200.0,-0.014805350387375849,2.0196170340082342,-2.5500044504913775,24.559032547585304,27.774930413487812,2.3238753830374463,5.759890505200289,14.820248525706063,16.07061267007522,15.180342013615613,2.3100051879882812,-6.294936298594465,-4.714996337890625,-13.216706352969453,3.786713677188203,-8.965851345430039,-0.46414133035121097,-2.4193704570007384,18.615893895031522,-29.70649556101431,4.250855007539416,8,1.3149948120117188,7.709995269775391,18.50499725341797,13.374996185302734,-0.9800033569335938,0,-0.0385358933679959,1.2727343661946675,94.55999755859376,2.2916474608597546,95.68000030517578,2.853628582061779,95.8000030517578,-0.0385358933679959
2019,2018-08-14,91.19000244140624,93.23999786376952,90.3000030517578,93.08999633789062,10669900.0,-0.021146427042320837,1.67272626388035,1.2418270669193388,25.104031144001226,27.62629074483826,4.071449150683705,7.111598261101989,16.507466660410017,17.74906250283881,15.89426744536169,2.9399948120117188,-5.847370467254066,-6.060997772216808,-14.603711152571023,2.4817156081374065,-10.332354462393909,-1.789641082039708,5.379997253417983,15.213668748557224,-33.81751821335823,4.271356690177105,8,2.24499893188478,9.67999649047853,20.15999794006349,15.344997406005874,2.6999969482422017,1,-0.026209006751415576,2.0196170340082342,93.16000366210938,1.2727343661946675,94.55999755859376,2.2916474608597546,95.68000030517578,-0.026209006751415576
2020,2018-08-15,89.76000213623047,89.94999694824219,86.66999816894531,89.70999908447266,15241200.0,-0.015681546955705006,14.256068133427963,-0.026317480203665138,35.17980976191686,28.441395768684398,5.159899915030479,7.6143571430106505,17.449770024974427,18.88789210113643,17.647221645665407,4.520004272460923,-5.217723666538447,-6.654498291015628,-14.646686691455685,1.337690109424429,-10.650592491235656,-2.6584040907955995,6.684597625732422,33.99342814817297,-18.39139309503932,3.9960942002200297,8,1.8599967956542969,8.474998474121094,21.589998245239258,16.77499771118164,3.970001220703125,2,0.023952779352832465,1.67272626388035,91.19000244140624,2.0196170340082342,93.16000366210938,1.2727343661946675,94.55999755859376,0.023952779352832465
2021,2018-08-16,89.63999938964844,90.25,89.26000213623047,90.05999755859375,4169200.0,-0.0013369289630797976,1.4749852181044842,-8.399450717119317,17.696958599668562,26.753924474568628,4.856256216082642,6.99842615709413,17.12994403683244,18.69039698624971,19.148078352157597,0.9899978637695312,-4.8242439941430035,-6.079500961303708,-13.87784374426333,1.7188418216559143,-9.97867235278352,-2.180329569823897,6.413616308593745,36.98632219422554,-17.476193622434508,3.899171391479813,8,1.9799995422363281,8.595001220703125,21.397499084472656,16.895000457763672,1.4499969482421875,3,0.03480592110470648,14.256068133427963,89.76000213623047,1.67272626388035,91.19000244140624,2.0196170340082342,93.16000366210938,0.03480592110470648
2022,2018-08-17,89.7699966430664,90.16999816894531,88.5999984741211,89.37000274658203,5833000.0,0.0014502147958848077,1.6166728125834466,-0.9523705722070844,19.29607706431193,25.069419959834526,4.204262187532677,6.112263948428534,16.37363975192872,18.241871604783555,21.24350339721798,1.5699996948242188,-4.38692238198513,-5.270503616333002,-12.623533547319923,2.0825263146539186,-8.947018581826455,-1.5939886508395489,5.9082743540039075,38.653326965995056,-18.223058014828432,3.6765149654934577,8,1.8500022888183594,8.465003967285156,21.267501831054688,16.765003204345703,-3.2599945068359375,4,0.0042330945418593835,1.4749852181044842,89.63999938964844,14.256068133427963,89.76000213623047,1.67272626388035,91.19000244140624,0.0042330945418593835
2023,2018-08-20,90.12999725341795,90.7300033569336,88.4000015258789,89.93000030517578,6460100.0,0.004010255361632131,2.3285522773593748,0.4999999999999645,17.799774230388593,24.24323817342338,3.216861010638681,4.821218983900479,15.375378511478843,17.646189606473015,22.89339658296129,2.3300018310546875,-4.024602531090977,-4.162503051757824,-10.122882291691866,1.7978761881762182,-7.142692671724845,-1.1823134317908028,5.187942830527362,52.66361103788791,-5.145663552826072,2.9801896199670233,8,1.2800025939941548,7.215000152587905,20.90750122070314,16.405002593994155,-4.839996337890611,0,0.01719741594354751,1.6166728125834466,89.7699966430664,1.4749852181044842,89.63999938964844,14.256068133427963,89.76000213623047,0.01719741594354751
2024,2018-08-21,91.95999908447266,92.54000091552734,90.06999969482422,90.54000091552734,7318100.0,0.020304026260083985,-1.0932208321210357,7.100099183642833,32.55576963253557,24.634350607505606,0.8473269835326249,2.4306356619913885,12.975828483062784,15.576939418887605,24.381701725689542,2.470001220703125,-3.8860731378446474,-1.897500991821289,-7.126167566523776,3.331165582881198,-4.5118342791725325,0.7168322955299544,3.0120233228726647,90.11922385568883,33.84665308531406,2.6143332873512453,8,-0.7449989318847656,5.384998321533203,17.845001220703125,14.575000762939453,-6.44000244140625,1,0.0023923577957090103,2.3285522773593748,90.12999725341795,1.6166728125834466,89.7699966430664,1.4749852181044842,89.63999938964844,0.0023923577957090103
2025,2018-08-22,91.22000122070312,91.9000015258789,90.5500030517578,91.3499984741211,5669500.0,-0.008046953796615242,1.1951134791805167,-0.09154747961014818,28.94232398659281,24.611688890925397,0.9714926133727886,2.7484213690044896,13.223939769262387,16.09937848331485,24.909911072448466,1.409996032714858,-3.858666063628064,-2.279998779296875,-7.176778085665632,2.6167805270718816,-4.728388432481253,0.1683908738875033,3.419940217106202,68.11594469978144,12.60066543943907,2.4483896531843805,8,-0.535003662109375,6.124996185302734,16.93499755859375,15.314998626708984,-5.720001220703125,2,0.02926987648778212,-1.0932208321210357,91.95999908447266,2.3285522773593748,90.12999725341795,1.6166728125834466,89.7699966430664,0.02926987648778212
2026,2018-08-23,90.68000030517578,91.7699966430664,90.0999984741211,91.7699966430664,5518900.0,-0.005919764397073757,2.064227118738976,8.384764364105875,25.329583292923402,25.16259558443603,0.8131699467301701,3.2893110617629304,13.37814181229038,16.397470874657444,24.76106610496534,1.6699981689453125,-3.6476634350357813,-2.7134998321533175,-7.763712469203895,2.3367128048972603,-5.238606150678606,-0.18839351362802859,3.641143401878992,55.0724424017485,3.861672570204391,2.5251063185252898,8,0.0,5.654998779296875,17.092498779296875,17.044998168945312,-5.650001525878906,3,0.03363479313512663,1.1951134791805167,91.22000122070312,-1.0932208321210357,91.95999908447266,2.3285522773593748,90.12999725341795,0.03363479313512663
2027,2018-08-24,91.9800033569336,92.2699966430664,90.69000244140624,90.81999969482422,7316300.0,0.014336160646038376,-1.2253468155295744,-1.0642271187389758,31.34200684069168,25.916259394781182,-0.9960359557020411,1.8485981162975804,11.64920037590393,14.876310709273909,25.157531579014314,1.589996337890625,-3.585285817926035,-1.2639968872070284,-6.294696108217607,3.7667023338035506,-3.779346497712311,1.251352723298254,2.035094528596801,86.47348692867068,38.198845840292634,2.515349610505287,8,-2.025005340576172,4.3549957275390625,15.792495727539062,17.539997100830064,-6.900001525878906,4,-0.009676092482724163,2.064227118738976,90.68000030517578,1.1951134791805167,91.22000122070312,-1.0932208321210357,91.95999908447266,-0.009676092482724163
2028,2018-08-27,92.30999755859376,92.58000183105469,91.6999969482422,92.31999969482422,5964000.0,0.0035876732943747047,2.3207329888151014,-0.008622504011984276,34.16953099013203,26.923537155462384,-1.6307770478537549,1.3914730886417601,10.880422833419047,14.335211734508178,25.528885956715097,0.8800048828124858,-3.533633477877345,-0.8080024719238139,-5.797509957470851,4.181505013623223,-3.3027562146973395,1.6867512708497117,1.4112963382732318,89.24286682614475,41.81718131687798,2.49475374277352,8,-2.684997558593764,4.015003204345689,15.462501525878892,17.210002899169893,-6.189994812011733,0,-0.06283171461121262,-1.2253468155295744,91.9800033569336,2.064227118738976,90.68000030517578,1.1951134791805167,91.22000122070312,-0.06283171461121262
2029,2018-08-28,93.19000244140624,93.45999908447266,92.41999816894531,92.63999938964844,7418500.0,0.009533148153902715,-1.1010002928438218,-54.98855835247945,39.36430439470379,27.38848100354982,-2.455465527333743,0.3606269133862412,9.617940642961358,13.263841519768988,25.850615802844313,1.150001525878892,-3.214576987575697,0.17950210571287073,-4.699861993796645,5.058866205222387,-2.2601799440418944,2.619184155467636,-6.520004272460923,91.96438708271037,44.285917403958095,2.4396820497547584,8,-2.2600021362304545,3.119995117187514,13.565000534057631,17.04999542236328,-10.240005493164048,1,-0.08477305847100991,2.3207329888151014,92.30999755859376,-1.2253468155295744,91.9800033569336,2.064227118738976,90.68000030517578,-0.08477305847100991
2030,2018-08-29,93.81999969482422,94.11000061035156,92.69000244140624,93.1999969482422,5507700.0,0.006760352365202449,1.3666545868380968,1.1272714662227803,42.72300161184406,30.169152449347095,-2.736790171089055,-0.41509124592673174,8.684206107879646,12.434459710426864,26.11780258900196,1.4199981689453267,-2.9646085273918743,0.8884994506835966,-3.8778226348451312,5.654821536212324,-1.4946615920807602,3.2716604934479534,-7.014201507568359,92.76806082203353,43.36912207818189,2.383161042764362,8,-2.5649986267089844,-0.029998779296875,12.307502746582031,16.45000076293944,-10.610000610351562,2,-0.08846731058149537,-1.1010002928438218,93.19000244140624,2.3207329888151014,92.30999755859376,-1.2253468155295744,91.9800033569336,-0.08846731058149537
2031,2018-08-30,92.19000244140624,93.4800033569336,91.77999877929688,93.1999969482422,5222500.0,-0.01737366508974636,1.165600824165144,-1.6290161816280904,41.08353531050896,32.58998114336899,-0.7901256800178942,0.9974803336623381,9.858567924609318,13.817324366199713,26.39185906428728,2.0400009155273438,-2.61744390753222,-0.5709980010986442,-5.17665144008312,4.0346554378858315,-2.873824720590875,1.7318287183935865,-5.092036157226545,43.85967260510482,-7.667140912767778,2.3028267194922347,8,-0.9350013732910014,-0.5700035095214702,11.492500305175795,16.384998321533217,-10.04000091552733,3,-0.07256754815315514,1.3666545868380968,93.81999969482422,-1.1010002928438218,93.19000244140624,2.3207329888151014,92.30999755859376,-0.07256754815315514
2032,2018-08-31,93.13999938964844,93.33999633789062,92.0,92.08000183105469,4057600.0,0.010304771917605704,-1.196713110038272,-1.049508241301658,49.92210172053591,36.15912864227424,-1.3542274872340982,-0.18073205707537454,8.45715946426003,12.634866139448064,26.787388707787418,1.339996337890625,-2.376017577183376,0.5179988861084013,-3.847780986486285,4.883778758703087,-1.6648910501889418,2.7008888224057443,-5.761551732421879,59.7510478530091,3.893459353621026,2.1828899362973435,8,-1.0499992370605469,-1.5200004577636719,7.767499923706055,13.104999542236328,-12.159996032714844,4,-0.0870732302286541,1.165600824165144,92.19000244140624,1.3666545868380968,93.81999969482422,-1.1010002928438218,93.19000244140624,-0.0870732302286541
2033,2018-09-04,94.66000366210938,94.9000015258789,93.1500015258789,93.3000030517578,7915400.0,0.01631956498197984,-1.1084290835554738,1.2830223988023397,64.00323402599294,39.6532913526584,-2.4183943546496494,-1.9279604003864819,6.422208462367649,10.9161831560548,27.09687712689241,1.7600021362304688,-1.9165829130363221,2.1195030212402344,-2.012567857691991,6.25157390017246,0.0534675817741288,4.18553846070634,-7.012293886757817,92.3077675482033,30.015654195500176,2.0660354394661113,9,-2.160003662109375,-3.0400047302246094,6.247495651245117,11.58499526977539,-16.5,1,-0.1012043255908871,-1.196713110038272,93.13999938964844,1.165600824165144,92.19000244140624,1.3666545868380968,93.81999969482422,-0.1012043255908871
2034,2018-09-05,93.87999725341795,94.70999908447266,92.91999816894531,94.5999984741211,7533500.0,-0.008240084286027183,2.808502694630219,-0.529412424687817,67.54681937579352,43.942679729236254,-1.4945641810559636,-1.3834924597546632,6.826520273819497,11.502614079433911,27.462310410808744,1.7900009155273438,-1.4642806044687262,1.4439968109130774,-2.4198958928454886,5.307889514671643,-0.4879495409662127,3.3759431627923675,-5.797149973034749,67.3075841494573,1.376562822519162,1.9319463518792848,9,-1.3799972534179545,-2.259998321533189,7.027502059936538,12.365001678466811,-16.58999633789061,2,-0.08265865715663301,-1.1084290835554738,94.66000366210938,-1.196713110038272,93.13999938964844,1.165600824165144,92.19000244140624,-0.08265865715663301
2035,2018-09-06,93.98999786376952,94.38999938964844,93.29000091552734,93.87999725341795,9140900.0,0.0011717150998058479,1.417569334987684,-0.15277836646462634,68.54218767784829,48.74408021645013,-1.3078544362038826,-1.7244608102339072,6.345962945464308,11.207452385859867,27.743204965395268,1.0999984741210938,-0.9893329700480535,1.6444976806640454,-1.9639866465982578,5.252982007926349,-0.1597444829670991,3.44873984429519,-5.498121328656566,70.8332416339601,1.1896497973873323,1.8042421636311492,9,-1.194995880126939,-2.3699989318847514,5.9500026702881,12.255001068115249,-15.430000305175767,3,-0.11745931659163211,2.808502694630219,93.87999725341795,-1.1084290835554738,94.66000366210938,-1.196713110038272,93.13999938964844,-0.11745931659163211
2036,2018-09-07,94.0199966430664,95.05999755859376,93.16000366210938,94.5,10214100.0,0.00031916991146618834,1.3749946355768299,-4.363642668886115,68.27170342069623,52.847379836450635,-0.9099405878109081,-1.9870779130990854,5.95165582763309,10.985317984576128,27.8402499397173,1.8999938964843892,-0.7324916585584447,1.7574966430664034,-1.5953583112700613,5.110351597402868,0.08106916589817104,3.433924120234636,-5.143632608507502,66.01301485987801,-7.238728032552828,1.6764274771682306,9,-0.6399993896484233,-2.3999977111816406,5.605003356933594,12.22500228881836,-16.12999725341797,4,-0.11497551525801875,1.417569334987684,93.98999786376952,2.808502694630219,93.87999725341795,-1.1084290835554738,94.66000366210938,-0.11497551525801875
2037,2018-09-10,93.68000030517578,95.13999938964844,93.55999755859376,94.0999984741211,8539900.0,-0.0036162130400979597,-3.787857770379781,0.8749900659620122,65.28855669737258,56.305049359477366,-0.3391001180523716,-1.8091448520979725,5.88719006098593,11.131965547444821,27.63720138697189,1.5800018310546733,-0.34733008945190136,1.4615001678466797,-1.7858425502931965,4.708842885986556,-0.1621711912232513,3.0851715269166107,-4.308945588694087,34.23431163653859,-39.902342331024414,1.623671359069937,9,-0.220001220703125,-2.0600013732910156,5.940000534057617,12.564998626708984,-12.489997863769531,0,-0.12307855189727035,1.3749946355768299,94.0199966430664,1.417569334987684,93.98999786376952,2.808502694630219,93.87999725341795,-0.12307855189727035
2038,2018-09-11,89.56999969482422,93.0,88.26000213623047,93.0,15011100.0,-0.043872764698576594,1.7638469049795698,8.166702997275204,41.3966900839838,56.53086999161958,3.734031394755462,2.127172805812279,9.568224139096401,15.115683815467989,27.715790838227555,5.4199981689453125,0.058560628167441564,-2.4690002441406307,-5.8894829507813995,0.9514824625001381,-4.179241597461015,-0.7587588908202463,5.569999694824219,19.040669790136118,-50.88185213148435,1.7102413533203873,9,2.1300010681152344,2.049999237060547,9.914999008178711,16.674999237060547,-9.699996948242188,1,-0.09590260541652096,-3.787857770379781,93.68000030517578,1.3749946355768299,94.0199966430664,1.417569334987684,93.98999786376952,-0.09590260541652096
2039,2018-09-12,88.80000305175781,88.83999633789062,84.58999633789062,88.41000366210938,15937100.0,-0.008596590886344457,17.085646569916562,-0.1137024358452501,41.30747669800642,56.373589445637634,4.264250684325788,2.8553303682509323,9.906614077331568,15.785892166827864,27.654759665690797,4.980003356933594,0.3065056723381474,-3.1194969177246037,-6.820372588665947,0.5813787532167396,-4.969934753195275,-1.269059082253932,6.339996337890625,39.905265365451505,-28.99635459983579,1.8504378354706732,9,1.0649948120117188,1.7799949645996094,9.424997329711914,17.444995880126953,-11.100006103515625,2,-0.11981980882868692,1.7638469049795698,89.56999969482422,-3.787857770379781,93.68000030517578,1.3749946355768299,94.0199966430664,-0.11981980882868692
2040,2018-09-13,91.91000366210938,92.25,89.58999633789062,90.0,9852500.0,0.03502252819224427,1.0540597862588224,4.897452951993427,53.72954371217977,57.77870149026772,0.9552831572493687,-0.08995063524871227,6.454465643241605,12.624789704225037,26.45693095845723,3.4499969482421875,0.5743794885268301,-0.1169963836669865,-3.675938196706525,3.441945429372552,-1.896467290186763,1.66247452285279,2.807995605468747,69.38393560937511,-1.2146445786027442,1.7794709065197714,9,-2.0450057983398438,-1.5400047302246094,5.2299957275390625,14.33499526977539,-14.210006713867188,3,-0.15906867766353106,17.085646569916562,88.80000305175781,1.7638469049795698,89.56999969482422,-3.787857770379781,93.68000030517578,-0.15906867766353106
2041,2018-09-14,92.76000213623048,93.41999816894531,91.4499969482422,92.25,7293800.0,0.009248160594639732,1.1530136203884596,0.2670163132919051,52.43141865891934,58.057514483421436,0.2175162175052634,-0.7317382058439108,5.271267338688816,11.751425303932578,25.162072679322694,1.9700012207031108,0.7405500251965975,0.5770019531250199,-2.810797099859883,3.964801006109923,-1.1168975733674387,2.2709014796174785,1.5528770141601456,77.44079085340732,8.484683681880696,1.693899526492453,9,-2.8950042724609517,-2.585002899169936,5.234996795654283,13.484996795654283,-16.27999877929689,4,-0.1530832713520438,1.0540597862588224,91.91000366210938,17.085646569916562,88.80000305175781,1.7638469049795698,89.56999969482422,-0.1530832713520438
2042,2018-09-17,90.1500015258789,93.75,90.0,93.62000274658205,4110200.0,-0.028137134004357245,1.0107261637396758,-6.803895462773037,44.1048142229907,55.846578949754516,2.635984515896766,2.0113121311192685,7.485401837597294,14.33094861012782,23.806052661952382,3.75,0.7460681102360809,-2.0519989013671847,-5.386661948550014,1.2826641458156445,-3.7193304249585992,-0.3846673777757701,3.7739623120117187,60.698722326797814,-5.4561466757338835,1.6673315235914128,9,-0.285003662109375,-0.285003662109375,7.98499870300293,16.09499740600586,-12.430000305175781,0,-0.13599558434517667,1.1530136203884596,92.76000213623048,1.0540597862588224,91.91000366210938,17.085646569916562,88.80000305175781,-0.13599558434517667
2043,2018-09-18,91.68000030517578,91.94000244140624,89.9000015258789,90.1500015258789,4465000.0,0.01697169998225312,-1.009854327335033,-0.440921683303283,46.02002465377142,53.454712869529835,0.713891637422762,0.6359975737951942,5.572377507601118,12.75830276307795,22.615056120732348,2.0400009155273295,0.9401177675064787,-0.5995002746581974,-3.80078473015368,2.601784180837285,-2.2001425024059387,1.0011419530895438,2.0699996948242188,77.40175909113624,13.91216047068854,1.600642227747742,9,-1.81500244140625,-1.81500244140625,6.322498321533203,14.564998626708984,-20.449996948242188,1,-0.11441969708607558,1.0107261637396758,90.1500015258789,1.1530136203884596,92.76000213623048,1.0540597862588224,91.91000366210938,-0.11441969708607558
2044,2018-09-19,92.18000030517578,92.27999877929688,91.2699966430664,91.2699966430664,3977200.0,0.00545375216334687,-1.219775981756598,0.5947741099032612,45.647559160215714,50.910865256459545,-0.05879546588892026,0.16161044548982773,4.590873528249261,12.171665748222381,22.031493510686513,1.0100021362304688,0.9317409675390422,-0.11050033569335938,-3.3086726544107705,3.0876719830240518,-1.709586495052065,1.4885858236653462,1.5699996948242188,62.25965594395334,2.371404601380796,1.5990861593587091,9,-2.31500244140625,-2.31500244140625,5.492498397827148,14.064998626708984,-18.43000030517578,2,-0.13354304098328973,-1.009854327335033,91.68000030517578,1.0107261637396758,90.1500015258789,1.1530136203884596,92.76000213623048,-0.13354304098328973
2045,2018-09-20,93.88999938964844,94.0,92.5500030517578,92.91999816894531,5995900.0,0.018550651755385728,1.4369646612299567,1.0659311177437205,54.49259279272161,49.379852964462366,-1.9941804292780887,-1.4104156783110398,2.4982899653018933,10.39207722842454,21.18732083274514,1.8199996948242188,0.6202894022824239,1.465998840332034,-1.766742772200928,4.698740452864996,-0.150371965934454,3.082369646598522,-9.300003051757812,97.31705728560928,33.938907406218625,1.6163708062664837,9,-4.025001525878906,-4.025001525878906,3.262500762939453,12.354999542236328,-22.94000244140625,3,-0.17243585628557612,-1.219775981756598,92.18000030517578,-1.009854327335033,91.68000030517578,1.0107261637396758,90.1500015258789,-0.17243585628557612
2046,2018-09-21,93.7300033569336,94.18000030517578,92.62000274658205,94.0,9068400.0,-0.001704079601181463,3.952394792612731,-0.27834670442032405,51.62714852914256,47.861918723547916,-2.10054013039948,-1.0647979779094214,2.2404863013154,10.495377134808251,20.173685678020252,1.5599975585937358,0.3009760875169576,1.1535026550292997,-2.0200531336990935,4.327058443757693,-0.43327523933490397,2.7402805493935034,-8.951806945800783,89.48604961246943,24.5895580338333,1.586777894364199,9,-4.345005035400391,-3.8650054931640625,1.1974964141845703,10.724994659423828,-23.01000213623047,4,-0.17102321385445252,1.4369646612299567,93.88999938964844,-1.219775981756598,92.18000030517578,-1.009854327335033,91.68000030517578,-0.17102321385445252
2047,2018-09-24,91.08999633789062,93.16000366210938,90.8000030517578,92.79000091552734,4525800.0,-0.028166082625533995,-1.070184009663924,6.296391534092515,40.727253703327946,47.78753690347504,0.1491202408414125,1.5864513927918296,4.45144946666187,13.083039150499246,19.49712689552772,2.9300003051757955,-0.13096640411669114,-1.4420040130615206,-4.675177398022399,1.7911693718993575,-3.0585907055419597,0.17458267941891847,-5.935727770996095,27.80362503297753,-32.23648875618283,1.6165866924804424,9,-1.7049980163574219,-1.2249984741210938,3.837503433227539,13.365001678466797,-15.599998474121094,0,-0.16039075165578554,3.952394792612731,93.7300033569336,1.4369646612299567,93.88999938964844,-1.219775981756598,92.18000030517578,-0.16039075165578554
2048,2018-09-25,86.51000213623047,90.38999938964844,86.30999755859375,90.12000274658205,12705200.0,-0.05027988127994931,-1.0349086757990869,2.1235240527234707,34.0130173096325,46.97704141587795,4.748792824282901,6.018201555000786,8.652199306624524,17.74894415965295,19.285830566486318,4.779998779296875,-0.7115292856251614,-5.731998443603516,-9.941933511614309,-1.5220633755927224,-7.836965977608912,-3.627030909598119,-0.9947042998046953,2.54135333972509,-54.242234604056264,2.104967534005394,9,3.734996795654297,3.3549957275390625,8.417497634887695,17.944995880126953,-11.520004272460938,1,-0.10160675873854919,-1.070184009663924,91.08999633789062,3.952394792612731,93.7300033569336,1.4369646612299567,93.88999938964844,-0.10160675873854919
2049,2018-09-26,85.29000091552734,86.86000061035156,84.3499984741211,86.37000274658203,9662400.0,-0.014102429667981586,1.4368981659802673,0.2991694317053056,31.995030786011228,44.562095535192555,6.055321856762163,6.973545891176769,9.483211015091996,18.922174335108906,19.57572749210299,2.5100021362304688,-1.3062522780668644,-6.556999588012701,-11.758172910348648,-1.355826265676754,-9.157586249180667,-3.9564129268447346,8.889999389648438,9.56258663591108,-43.5665775005147,2.600586661167972,9,3.9749984741210938,4.454998016357422,9.08749771118164,19.164997100830078,-1.2000045776367188,2,-0.1648493071599214,-1.0349086757990869,86.51000213623047,-1.070184009663924,91.08999633789062,3.952394792612731,93.7300033569336,-0.1648493071599214
2050,2018-09-27,85.5199966430664,86.69000244140625,85.0,85.9000015258789,5012200.0,0.002696631786495818,-1.3802881980636357,0.35185577643086224,32.553355682837505,42.353421871183464,5.390444002722603,6.418955524303982,8.7679672970188,18.675330353171205,20.157611238444062,1.69000244140625,-1.2486386205068953,-5.912003707885745,-11.737387692000965,-0.08661972377052507,-8.824695699943348,-2.999311715828142,8.463403625488283,11.90231893191601,-37.961408359438195,2.9126919920576086,9,3.7450027465820312,4.225002288818359,8.760002136230469,18.03000259399414,-1.4399948120117188,3,-0.13762859103223157,1.4368981659802673,85.29000091552734,-1.0349086757990869,86.51000213623047,-1.070184009663924,91.08999633789062,-0.13762859103223157
2051,2018-09-28,85.5,85.95999908447266,84.5199966430664,85.13999938964844,4910300.0,-0.0002338241797397167,1.2500059604701619,-0.9473578541599743,32.986678066334534,41.11807340933278,4.774386615490954,6.231550819467728,8.387580593284781,18.672922227213633,20.540293682532905,1.44000244140625,-1.1299964331966805,-5.597500228881842,-11.981163136032094,0.7861626782684112,-8.789331682456961,-2.4056687753067223,8.290732232666016,13.053358100706216,-37.185118286096326,3.1918314535751233,9,3.7649993896484375,4.244998931884766,8.514997482299805,17.40999984741211,-2.6399993896484375,4,-0.17017547428956503,-1.3802881980636357,85.5199966430664,1.4368981659802673,85.29000091552734,-1.0349086757990869,86.51000213623047,-0.17017547428956503
2052,2018-10-01,85.02999877929688,86.98999786376953,84.93000030517578,86.43000030517578,6007500.0,-0.005497090300621399,-1.5749994039529838,-3.8888865341414824,38.87253928486347,40.32390836834301,4.963727166095509,6.39046081623772,8.449607258381448,19.11995328375508,20.790887506030657,2.05999755859375,-1.4973464310774034,-5.66200141906738,-12.512620108862194,1.188617270727434,-9.08731076396478,-2.23669207416998,8.571918778198238,11.25828149177377,-41.15325786194718,3.425309344897407,10,4.2350006103515625,4.715000152587891,8.477500915527344,17.115001678466797,-0.48999786376953125,0,-0.16829351715900476,1.2500059604701619,85.5,-1.3802881980636357,85.5199966430664,1.4368981659802673,85.29000091552734,-0.16829351715900476
2053,2018-10-02,85.08000183105469,86.19999694824219,84.44999694824219,84.7300033569336,4058600.0,0.0005880636537183292,-2.846106122722738,-0.2499986376096043,40.54877386900388,39.75737666931946,4.334922843422476,5.887820456101991,7.927705225449088,19.036658964465374,21.78350696833942,1.75,-1.942425297683144,-5.132998275756833,-12.153011628403192,1.8870150768895257,-8.64300495208002,-1.6229915994336466,8.336877344772944,27.651648700979685,-25.253695542876777,3.5100066763231803,10,4.18499755859375,4.664997100830078,8.064996719360352,17.064998626708984,0.3699951171875,1,-0.11271748661134551,-1.5749994039529838,85.02999877929688,1.2500059604701619,85.5,-1.3802881980636357,85.5199966430664,-0.11271748661134551
2054,2018-10-03,86.12000274658203,86.37000274658203,84.47000122070312,85.62000274658203,4423100.0,0.012223799872413066,2.8000030517578125,1.4285776566757493,33.560467849735986,37.43158500898773,2.6204836045059494,4.465606053651058,6.560974449869633,17.97354713862231,22.72714736762814,1.9000015258789062,-2.0170178957597074,-3.7049976348876896,-10.72943129355977,3.319436023784391,-7.21721446422373,-0.19278080555164934,7.115538815211465,65.74823607861278,14.310690509642995,3.512216829336037,10,3.1449966430664062,3.6249961853027344,6.854997634887695,16.02499771118164,-1.5,2,-0.129238324754399,-2.846106122722738,85.08000183105469,-1.5749994039529838,85.02999877929688,1.2500059604701619,85.5,-0.129238324754399
2055,2018-10-04,82.94999694824219,85.66999816894531,82.18000030517578,85.5999984741211,7525600.0,-0.03680916973107806,1.5017897623950276,-5.3000030517578125,25.388848374877725,34.516218325180525,4.554396965035195,7.13176450575358,9.434503050722327,20.914479384754273,23.897519775214246,3.94000244140625,-2.353414748050909,-6.323003387451166,-13.695813481413296,1.0498067065109637,-10.009408434432231,-2.636598340470101,10.107833751797855,16.00825434288832,-30.812383036979895,3.686405046981065,10,4.720005035400391,5.710002899169922,10.670001983642578,19.195003509521484,0.7400054931640625,3,0.013743211954061474,2.8000030517578125,86.12000274658203,-2.846106122722738,85.08000183105469,-1.5749994039529838,85.02999877929688,0.013743211954061474
2056,2018-10-05,83.20999908447266,83.48999786376953,80.70999908447266,83.0,6544000.0,0.0031344441928393696,6.220807530344315,-0.07924489190737632,30.261656090538935,33.35337414598175,2.956062472223607,6.345729368914675,9.05417525554202,20.435607245889642,25.544432343777885,2.779998779296875,-2.763349754328871,-5.522501373291021,-13.014044241675421,1.9690414950933786,-9.268272807483214,-1.7767299390988285,9.412718399772814,39.808924935490296,-5.039098676080599,3.7457714341921973,10,2.3400001525878906,4.715000152587891,9.312501907348633,17.68000030517578,-3.9300003051757812,4,0.010455507224544247,1.5017897623950276,82.94999694824219,2.8000030517578125,86.12000274658203,-2.846106122722738,85.08000183105469,0.010455507224544247
2057,2018-10-08,82.1500015258789,82.95999908447266,81.54000091552734,82.55999755859375,3324800.0,-0.012738824303046403,1.3471061873805936,-1.9523705722070845,22.15079357293763,32.03534928634899,2.921820799894064,6.848779158385696,9.90941500888161,21.28766931341751,27.31802063390429,1.6699981689453125,-3.606485090743888,-6.005998992919928,-13.667107377242317,1.655109391402462,-9.836553185081115,-2.17544480075874,9.757952854380193,25.441722786263867,-14.656921206847286,3.8305541921611934,10,1.6999969482421875,5.774997711181641,9.287498474121094,18.73999786376953,-0.40000152587890625,0,0.00864271541430206,6.220807530344315,83.20999908447266,1.5017897623950276,82.94999694824219,2.8000030517578125,86.12000274658203,0.00864271541430206
2058,2018-10-09,80.9800033569336,82.5,80.69999694824219,81.80999755859375,3237600.0,-0.01424221725153274,-1.589919370331136,2.0243956902808016,18.503943427477836,30.536339579845276,3.6038820365035917,7.739023765773425,10.86135151852163,22.27482748977158,27.572925921585227,1.8000030517578125,-4.4925135998917085,-6.746497344970706,-15.013055245147598,1.5200605552061859,-10.879776295059159,-2.613218394882253,10.256073705578316,4.9383795828461245,-31.020409270006652,4.1332789500884495,10,2.8649940490722656,6.939994812011719,10.874996185302734,19.909996032714844,1.0999984741210938,1,0.043961439997753926,1.3471061873805936,82.1500015258789,6.220807530344315,83.20999908447266,1.5017897623950276,82.94999694824219,0.043961439997753926
2059,2018-10-10,78.16000366210938,80.0,77.69999694824219,80.0,7068300.0,-0.0348234079763442,1.5000082928366476,2.2168785447058066,8.364223833276128,27.84865826322735,5.92970198429623,10.246367023295946,13.40958378949901,24.82491443162229,27.215696614891204,3.2800064086914062,-5.082052560645579,-9.034497070312497,-18.317201776800644,0.24820763617564978,-13.67584942355657,-4.393144717068424,12.23318699126095,5.771727018965313,-21.499272921012178,4.641352353244076,10,4.184993743896484,8.259994506835938,13.899995803833008,22.729995727539062,6.459999084472656,2,0.0932701246746086,-1.589919370331136,80.9800033569336,1.3471061873805936,82.1500015258789,6.220807530344315,83.20999908447266,0.0932701246746086
2060,2018-10-11,77.29000091552734,80.16999816894531,76.63999938964844,78.72000122070312,7109600.0,-0.011131047925011739,-1.5860765118339308,0.777175625694525,8.061231321613121,25.07916418048052,6.156981983384185,10.503433177039952,13.990171906233556,25.359244366297148,28.294516575424844,3.529998779296875,-5.173160986464126,-9.173499679565424,-19.167990861156625,0.8209915020257768,-14.170745270361024,-4.176254088769824,11.833870367330164,9.489075484243905,-9.502678851901557,4.997245590795598,10,4.524997711181641,8.599998474121094,14.769998550415039,23.599998474121094,7.680000305175781,3,0.09483764709830811,1.5000082928366476,78.16000366210938,-1.589919370331136,80.9800033569336,1.3471061873805936,82.1500015258789,0.09483764709830811
2061,2018-10-12,78.55999755859375,80.5,77.3499984741211,80.01000213623047,5817300.0,0.016431577539433917,1.5925935228646333,1.0139889987355482,15.63356633054913,22.4970560744456,4.245476261750923,8.553610022989787,12.433103516715931,23.744618711680403,29.79809439666531,3.2099990844726562,-5.0880748406641345,-7.193502807617193,-17.321257569863405,2.934251954629019,-12.2573801887403,-2.129625426494087,9.06580909707867,30.379719330013582,11.986137559763257,5.063877381123103,10,2.9450035095214844,7.3300018310546875,13.647502899169922,21.40500259399414,2.8000030517578125,4,0.06530047151524276,-1.5860765118339308,77.29000091552734,1.5000082928366476,78.16000366210938,-1.589919370331136,80.9800033569336,0.06530047151524276
2062,2018-10-15,77.88999938964844,78.9000015258789,77.83999633789062,78.44000244140625,2977600.0,-0.008528490195606198,-2.2615084861146975,0.37931125200599825,19.90222440543201,20.202995022937614,4.242275782375373,8.704299781501192,12.792009579499364,24.109057460052455,31.030844043265756,1.0600051879882812,-5.073028870092983,-7.250500869750979,-17.73562086286377,3.23461912336181,-12.493060866307374,-2.0079408731945847,8.4175103941011,21.33105579872982,0.8937624778667228,5.242559996556397,10,3.615001678466797,8.0,14.60999870300293,21.44499969482422,3.5200042724609375,0,0.01784567210862198,1.5925935228646333,78.55999755859375,-1.5860765118339308,77.29000091552734,1.5000082928366476,78.16000366210938,0.01784567210862198
2063,2018-10-16,81.19000244140625,81.26000213623047,78.5,78.87000274658203,5462800.0,0.0423674807756691,1.2439050109013543,-4.218157858232765,37.500005815086745,20.640721463532138,0.3715164997420288,4.825524826229071,9.200918580689262,20.53618809418157,31.89243214872058,3.3700027465820312,-5.021809230692995,-3.4259979248046903,-13.577934638498832,6.725938788889451,-8.501966281651761,1.6499704320423803,3.957406095051155,98.48485599113538,73.50474478282975,5.075968356847071,10,-0.035003662109375,4.219997406005859,11.349996566772461,18.144996643066406,1.9499969482421875,1,0.0068973708800894595,-2.2615084861146975,77.88999938964844,1.5925935228646333,78.55999755859375,-1.5860765118339308,77.29000091552734,0.0068973708800894595
2064,2018-10-17,79.87000274658203,81.9800033569336,79.63999938964844,81.86000061035156,4110500.0,-0.016258155624232717,1.098655107410081,-0.857757812731225,33.84793561473532,21.580620045738538,0.7953604848939193,5.455722275964689,10.218806338700446,21.488569022585466,32.81761814657332,2.3400039672851562,-5.219911260960458,-4.130497741699216,-13.834292298130592,5.57329681473216,-8.982395019914904,0.721399536516472,4.256516692258302,60.48690931171197,32.454131605712845,4.851897278215687,10,0.19499588012695312,5.539997100830078,11.789997100830078,19.20999526977539,2.7399978637695312,2,0.02766995127676064,1.2439050109013543,81.19000244140625,-2.2615084861146975,77.88999938964844,1.5925935228646333,78.55999755859375,0.02766995127676064
2065,2018-10-18,77.69999694824219,79.9800033569336,77.45999908447266,79.5999984741211,4918800.0,-0.027169221531455512,-1.117653092953701,0.9547756610551579,30.142573232809795,21.56738861710197,2.394102828517461,6.693819395789973,12.060736037135428,23.282748718283642,34.620310590061464,2.5200042724609375,-5.565355094899871,-5.491003417968756,-14.38885158070832,3.406844744770808,-9.939927499338538,-1.0420793365989738,5.528140084695124,7.559354319913522,-21.444211160737815,4.448924081369785,10,2.1000022888183594,7.710002899169922,12.522500991821289,20.34000015258789,4.2400054931640625,3,0.0890605671831548,1.098655107410081,79.87000274658203,1.2439050109013543,81.19000244140625,-2.2615084861146975,77.88999938964844,0.0890605671831548
2066,2018-10-19,77.69999694824219,79.38999938964844,76.26000213623047,78.66999816894531,5204800.0,0.0,1.5975041470919704,0.5105265482639126,30.88159442692421,22.537477600878255,1.7101550998562516,5.724831279493756,11.729764357827932,22.914284110197656,36.67379445582491,3.1299972534179688,-5.913750151586299,-4.689503097534185,-12.398664610798775,3.0196584157304045,-8.544083854166487,-0.8349223409018833,4.737563567500459,25.174729103199546,-5.822605625485664,3.8545807566322954,10,1.6800041198730469,7.5200042724609375,12.417501449584961,20.34000015258789,3.19000244140625,4,0.09356505222649703,-1.117653092953701,77.69999694824219,1.098655107410081,79.87000274658203,1.2439050109013543,81.19000244140625,0.09356505222649703
2067,2018-10-22,76.4800033569336,79.0,76.37000274658203,78.5199966430664,4223000.0,-0.015701333838162967,-1.3274368547913389,2.103083215353154,28.85939823818785,23.688083690957146,2.2811667755048006,6.107283768442031,12.633892478830006,23.780206288945806,38.32014547384315,2.6299972534179688,-5.847591927322625,-5.178997039794922,-12.150351722310063,1.7923576427202192,-8.664674381052492,-1.6933196985373513,5.092698985677345,3.846174366306894,-26.435298480645866,3.4856773412575675,10,2.6399993896484375,8.739997863769531,13.539995193481445,21.559993743896484,6.5399932861328125,0,0.06380749266763153,1.5975041470919704,77.69999694824219,-1.117653092953701,77.69999694824219,1.098655107410081,79.87000274658203,0.06380749266763153
2068,2018-10-23,77.72000122070312,78.68000030517578,74.0199966430664,75.0,6462700.0,0.016213360477802752,1.0086225323673816,-1.333338319882118,29.55209067315846,26.042291117610738,0.5924044514475639,4.4006184574404585,11.131058459294707,22.18975293678966,39.161281350422286,4.660003662109375,-5.97940647438088,-3.4994991302490206,-10.289108449249142,3.2901101887511004,-6.894303789749074,-0.1046944707489672,3.1089230930145533,46.4824303626643,19.832694977706034,3.3948046595000596,10,0.279998779296875,6.379997253417969,12.144996643066406,20.319995880126953,5.19000244140625,1,0.04747815727546989,-1.3274368547913389,76.4800033569336,1.5975041470919704,77.69999694824219,-1.117653092953701,77.69999694824219,0.04747815727546989
2069,2018-10-24,71.2300033569336,75.55999755859375,71.02999877929688,75.2300033569336,9901300.0,-0.08350486054857031,-1.0590860697949431,-1.470587575312188,25.44007326267348,27.973273555506328,6.700648875076155,10.311968543027078,17.340895456856202,28.340690037380142,39.83972243182029,6.69000244140625,-6.068138581580456,-9.286497116088867,-17.13112214321508,-1.4418720889626542,-13.20880962965198,-5.364184602525754,8.509492529479886,2.2346868753170033,-24.696958821843694,3.9223125135631083,10,5.274997711181641,11.374996185302734,18.634994506835938,26.809993743896484,12.139999389648438,2,0.16720476584893373,1.0086225323673816,77.72000122070312,-1.3274368547913389,76.4800033569336,1.5975041470919704,77.69999694824219,0.16720476584893373
2070,2018-10-25,73.75,74.19999694824219,71.41000366210938,72.0999984741211,7015000.0,0.03537830302265599,1.188233956551268,-0.41250038146972656,31.89126413461389,29.779684422624634,4.051783779637603,7.235973874636102,14.610344455596874,25.402469956601564,40.55482731228237,2.9699935913085938,-5.940376322286966,-6.1780006408691435,-14.205979180502993,1.8499778987647062,-10.191989910686061,-2.1640113710522257,4.930000305175781,32.53589739377711,6.934347325335082,4.013989269816924,10,2.7550010681152344,8.854999542236328,16.11499786376953,24.289997100830078,11.919998168945312,3,0.12013560149629243,-1.0590860697949431,71.2300033569336,1.0086225323673816,77.72000122070312,-1.3274368547913389,76.4800033569336,0.12013560149629243
2071,2018-10-26,70.94999694824219,73.04000091552734,70.25,72.77999877929688,6515300.0,-0.03796614307468216,1.3744626972274527,-1.1090909931612944,29.899484207888733,30.89049106734205,6.32380202729739,9.370465584080051,17.166784333394148,27.79310141955085,41.27695375727253,3.5,-5.400353581450986,-8.250503540039062,-16.774183636190585,0.2731765561124604,-12.512343588114831,-3.988663491963294,6.353003082275393,7.999965122767858,-16.893863557706077,4.261840048075763,10,5.165004730224609,11.265003204345703,18.915000915527344,27.09000015258789,10.870002746582031,4,0.15489789944855437,1.188233956551268,73.75,-1.0590860697949431,71.2300033569336,1.0086225323673816,77.72000122070312,0.15489789944855437
2072,2018-10-29,70.72000122070312,74.30000305175781,69.72000122070311,73.1500015258789,6699800.0,-0.0032416594423090306,-1.0677207745126505,1.3278676905887552,30.943525739437945,30.161993281158853,6.067877834357716,8.931338212126605,17.141331730301914,27.51961439898558,42.25354740509886,4.580001831054702,-4.750825069047693,-7.7649993896484375,-16.624123111414008,1.0941243321171328,-12.194561250531223,-3.3354375287656524,5.172398803710934,11.160715426109533,-15.585769272563336,4.429561860882787,10,5.130001068115234,10.720001220703125,18.904996871948242,26.474998474121094,11.330001831054688,0,0.14380653271210742,1.3744626972274527,70.94999694824219,1.188233956551268,73.75,-1.0590860697949431,71.2300033569336,0.14380653271210742
2073,2018-10-30,75.48999786376953,75.69999694824219,70.16000366210939,70.30000305175781,6276100.0,0.06744904639042915,-1.025594068313154,-2.1358000659330307,45.37581060700356,31.442868280299766,0.4518198790015475,3.5901117867325354,12.154442071867493,22.267164158785903,42.94363358117719,5.539993286132798,-4.317240941229215,-2.5155025482177678,-10.896897217423373,5.865892120987837,-6.70619988282057,1.6751947863850347,-5.7699966430664205,96.48830711524478,64.31729343157204,4.190697334602799,10,-0.6399955749511719,4.56500244140625,14.135000228881836,21.705001831054688,1.0100021362304688,1,0.09974829768687554,-1.0677207745126505,70.72000122070312,1.3744626972274527,70.94999694824219,1.188233956551268,73.75,0.09974829768687554
2074,2018-10-31,74.98999786376953,76.61000061035156,74.05999755859375,76.31999969482422,6109100.0,-0.00662339401442702,1.670155144039497,-0.2562626513569017,45.9649047663664,33.200905117361614,0.20874598473172057,3.3871895350913803,12.368271694046214,22.306923317581905,43.60126544598179,2.5500030517578125,-4.087996689923585,-2.4590023040771456,-10.00857455965334,5.090569951499049,-6.23378843186525,1.3157838237109587,-5.2699966430664205,76.48762133395938,39.735341748151754,3.7747861277881003,10,-0.43499755859375,3.365001678466797,15.065000534057617,22.205001831054688,1.0100021362304688,2,0.10561416220770825,-1.025594068313154,75.48999786376953,-1.0677207745126505,70.72000122070312,1.3744626972274527,70.94999694824219,0.10561416220770825
2075,2018-11-01,84.08999633789062,85.91999816894531,79.97000122070312,80.91999816894531,19551300.0,0.12134949637753811,-1.3471425088859261,-2.3834539885042965,57.61079111369462,36.170815860336106,-8.816676510164797,-5.926899222416665,3.10580139890952,12.843467740262213,42.933397522929596,10.930000305175781,-4.177942540192888,6.583996200561529,-1.1552827067226303,14.323275107845689,2.7143567469194494,10.453635654203609,-14.09439514160158,88.7036902728969,49.03256406801498,3.8696394536420833,11,-6.269996643066406,-5.734996795654297,5.415002822875977,12.095001220703125,-5.209999084472656,3,-0.008562178887670746,1.670155144039497,74.98999786376953,-1.025594068313154,75.48999786376953,-1.0677207745126505,70.72000122070312,-0.008562178887670746
2076,2018-11-02,84.08000183105469,85.19999694824219,82.69000244140625,84.5,12556100.0,-0.00011885488489948859,1.758247746803605,-0.13249161247466895,58.67676676072051,39.48385680728418,-8.723918322776996,-6.164438350436214,2.9672666376038848,12.546932351906037,41.936997726051075,2.5099945068359375,-4.084984740945174,6.530501556396487,-1.352219448082053,14.413222560875028,2.589141054157224,10.47186205863575,-13.128936816406267,88.64199577463332,44.723870392904786,3.9413605022392666,11,-6.260002136230469,-5.725002288818359,5.424997329711914,12.104995727539062,-4.340003967285156,4,0.018910517403240235,-1.3471425088859261,84.08999633789062,1.670155144039497,74.98999786376953,-1.025594068313154,75.48999786376953,0.018910517403240235
2077,2018-11-05,82.86000061035156,83.86000061035156,81.43000030517578,83.7300033569336,4253500.0,-0.014510004687613098,3.300895949659377,2.071444141689373,52.4858575612362,42.0320531281817,-7.268055040134982,-5.152700106410379,3.979590321824759,13.425288642953404,40.77979694659921,2.6500015258789062,-3.71822530329365,5.275000381469724,-2.7008015307822717,13.25080229372172,1.287099425343726,9.262901337595721,-11.010799606445332,80.58376506878558,41.76821646929617,3.987900956125995,11,-5.040000915527344,-4.505001068115234,6.644998550415039,13.324996948242188,-4.029998779296875,0,-0.012551302291414879,1.758247746803605,84.08000183105469,-1.3471425088859261,84.08999633789062,1.670155144039497,74.98999786376953,-0.012551302291414879
2078,2018-11-06,84.54000091552734,84.58999633789062,82.66000366210938,82.80000305175781,3643700.0,0.020275166459097216,1.09783099958121,-1.9999912306086836,56.87776242659372,45.52512970195061,-8.804822782459809,-6.906414956435867,2.0965140425401785,11.40754898446383,39.446567451847855,1.92999267578125,-3.318040977732295,6.777000808715826,-1.6632041758545313,15.217205793286183,2.5568983164306474,10.997103301001005,-11.84655208171877,88.36427333558913,50.129959903168114,4.220102492285178,11,-6.720001220703125,-6.494998931884766,4.964998245239258,10.634998321533203,-6.970001220703125,1,-0.029453487542039913,3.300895949659377,82.86000061035156,1.758247746803605,84.08000183105469,-1.3471425088859261,84.08999633789062,-0.029453487542039913
2079,2018-11-07,85.44999694824219,85.62000274658203,83.75,85.13999938964844,3734900.0,0.010764088276082662,4.753773562759689,0.178159735163221,61.85378809449348,48.85429903082613,-8.365286367264261,-7.633641008128137,0.9614597544746459,10.188980315868108,37.597523904984,1.8700027465820312,-2.690450508868892,7.322497177124021,-1.7925700989402173,16.43756445318826,2.7649635390919087,11.880030815156132,-11.962955154325414,92.10081576862022,47.921442731944865,4.557533638032116,11,-7.629997253417969,-7.404994964599609,4.055002212524414,9.72500228881836,-10.180000305175781,2,-0.10473958183595111,1.09783099958121,84.54000091552734,3.300895949659377,82.86000061035156,1.758247746803605,84.08000183105469,-0.10473958183595111
2080,2018-11-08,84.62000274658203,86.31999969482422,84.4000015258789,84.62000274658203,4054500.0,-0.009713215111790907,-7.727215980024969,0.0,60.32221478451605,52.23460242822916,-6.516510610664511,-6.5628244825715285,1.5318010802082824,10.741721986749425,35.54355391939167,1.9199981689453125,-2.148364715237932,6.126002883911127,-3.426245554465396,15.67825132228765,1.3498786647228656,10.902127103099389,-10.386983570163551,65.23523189305742,17.881408495990073,4.776124219188263,11,-6.600002288818359,-6.600002288818359,4.88499641418457,10.544998168945312,-7.6100006103515625,3,-0.10186720003303484,4.753773562759689,85.44999694824219,1.09783099958121,84.54000091552734,3.300895949659377,82.86000061035156,-0.10186720003303484
2081,2018-11-09,83.69000244140625,84.06999969482422,81.83000183105469,83.80999755859375,3508000.0,-0.01099031286917973,6.0,-100.0,60.84863824494854,55.55739270661923,-4.011102857600292,-5.511361815234494,2.2385360676820625,11.323496232937572,33.35972031956785,2.7900009155273438,-0.8655269645384323,4.939502334594721,-4.891641820938858,14.7706464901283,0.02393025682793848,9.855074412361503,-8.490024823515313,46.21681837046098,-6.366120708163429,4.915572077766789,11,-5.450000762939453,-5.670001983642578,4.474998474121094,10.374996185302734,-12.3800048828125,4,-0.057474071545832506,-7.727215980024969,84.62000274658203,4.753773562759689,85.44999694824219,1.09783099958121,84.54000091552734,-0.057474071545832506
2082,2018-11-12,79.27999877929688,82.5,79.20999908447266,82.16000366210938,4321900.0,-0.05269450989915958,-1.1788054709249745,24.001017293997965,52.142855046868405,56.30928653327088,1.9454101825557188,-1.045486164435573,6.338800610377703,15.357372021309146,31.297021505913815,4.480003356933594,0.07304070024181897,0.459998703002924,-9.365183021604977,10.285180427610825,-4.452592159301034,5.372589565306882,-3.1904193952512685,0.9845244559094002,-50.206733634702566,4.912590862303953,11,0.9099998474121094,-1.2599983215332031,7.457500457763672,11.53000259399414,-7.3300018310546875,0,0.005802208521133112,6.0,83.69000244140625,-7.727215980024969,84.62000274658203,4.753773562759689,85.44999694824219,0.005802208521133112
2083,2018-11-13,81.75,83.12999725341797,79.5,80.0,3269600.0,0.031155414464362208,-1.6399980024857954,-0.6076378586868987,66.24459927867073,58.56258592352692,0.5104529092343881,-3.6589805135608344,3.5323739727777763,12.486180543756205,30.2420903402946,3.8499984741210938,1.484797051327135,2.9020000457763615,-6.954760809024094,12.758760900576817,-2.0263803816238664,7.830380473176589,-4.841986991092099,35.724341736754795,-20.76485790069657,4.928380427400229,11,1.0149993896484375,-3.729999542236328,4.13749885559082,6.8899993896484375,-11.41000366210939,1,-0.03571863203602832,-1.1788054709249745,79.27999877929688,6.0,83.69000244140625,-7.727215980024969,84.62000274658203,-0.03571863203602832
2084,2018-11-14,82.08000183105469,83.9000015258789,81.27999877929688,82.77999877929688,2373200.0,0.004036719645928999,-1.2782602349850398,-0.39999825613839285,63.795967816526506,59.24982777939712,1.4437594196994468,-4.021088908733105,2.8879907966871627,11.831552485749398,29.383434297044552,2.6200027465820312,2.9903055882491145,3.121501922607422,-6.8325703012883565,13.0755741465032,-1.8555341893404602,8.098538034555304,-4.4190298872734814,40.36571730252103,-18.362206199138733,4.977036111947888,11,0.68499755859375,-4.060001373291016,3.8024959564208984,6.554996490478516,-14.370002746582031,2,-0.05494641856262883,-1.6399980024857954,81.75,-1.1788054709249745,79.27999877929688,6.0,83.69000244140625,-0.05494641856262883
2085,2018-11-15,84.62000274658203,85.41000366210938,81.33999633789062,81.68000030517578,5076700.0,0.030945429567063476,-1.2486163858692216,-4.200021798365123,72.8366398732801,60.823147014125965,-1.1322186460172645,-6.341195226288789,0.05309551538292112,8.984147838395813,27.877935954820366,4.07000732421875,3.838957354960513,5.315502548217779,-4.9311538143122675,15.562158910747826,0.1921743669527558,10.438830729482802,-6.266308582717386,87.25805915729707,21.19990875248172,5.123328181265021,11,-1.8550033569335938,-6.600002288818359,-0.2375049591064453,2.514995574951172,-12.850006103515625,3,-0.1104940415981408,-1.2782602349850398,82.08000183105469,-1.6399980024857954,81.75,-1.1788054709249745,79.27999877929688,-0.1104940415981408
2086,2018-11-16,84.97000122070312,85.1500015258789,82.7300033569336,83.12999725341797,3970800.0,0.004136119862454546,1.1999937577810993,0.6258511698395234,73.71049216088915,63.18143974742074,-1.5004863875490884,-6.44927496620474,-0.594777492948225,8.332366206328032,26.043836081393955,2.4199981689453125,4.802582703828364,5.3020008087158175,-5.2171763099348425,15.821177927366477,0.042412249390494594,10.56158936804114,-5.979002614361718,92.90319166870732,19.07879991735419,5.259588559325328,11,-2.2050018310546875,-6.950000762939453,-1.117502212524414,1.6349983215332031,-11.959999084472656,4,-0.09368011027559198,-1.2486163858692216,84.62000274658203,-1.2782602349850398,82.08000183105469,-1.6399980024857954,81.75,-0.09368011027559198
2087,2018-11-19,81.36000061035156,85.37000274658203,81.2699966430664,84.58000183105469,3510100.0,-0.0424855897197749,-1.4117618019683784,-1.7499968901991516,60.15923229624771,63.546047510715624,2.0946365015352484,-2.5875994649028655,2.6802193081945234,11.602317166453531,24.21738820697392,4.100006103515625,4.552917653817303,1.448000335693365,-8.98586139318975,11.881862064576481,-3.7689305287482,6.66493120013493,-1.782681916931537,31.472072044160093,-37.85438210642378,5.216930864441559,11,1.404998779296875,-3.3400001525878906,2.3374996185302734,5.244998931884766,-9.230003356933594,0,-0.12352511032895852,1.1999937577810993,84.97000122070312,-1.2486163858692216,84.62000274658203,-1.2782602349850398,82.08000183105469,-0.12352511032895852
2088,2018-11-20,81.41000366210938,82.80000305175781,79.52999877929688,80.66000366210938,8756500.0,0.0006145901104068763,-1.1727532646605565,-0.23291916635864776,61.28693208415836,63.48306350956728,1.7365708381851306,-2.473816407571107,2.4213843096144245,11.224750837913717,21.99794878688237,3.2700042724609375,4.243869466998106,1.3135032653808594,-9.087603291522655,11.714609822284373,-3.8870500130709047,6.5140565438326234,4.909996032714844,31.972845606095206,-34.94214931439461,5.200553278451759,11,1.3549957275390625,-3.390003204345703,2.287496566772461,5.194995880126953,-8.1300048828125,1,-0.11620201803614649,-1.4117618019683784,81.36000061035156,1.1999937577810993,84.97000122070312,-1.2486163858692216,84.62000274658203,-0.11620201803614649
2089,2018-11-21,83.13999938964844,84.1500015258789,82.04000091552734,82.83999633789062,3638900.0,0.021250407194665755,-1.2210604089368606,0.4000040690104167,47.74561626484691,62.08566367404849,-0.39734199783472945,-3.4422834529285353,0.5231767654239547,9.181430644841186,19.00778886685931,2.7399978637695312,4.339694110379753,2.4479991912841825,-7.148327405542091,12.044325788110456,-2.350164107128947,7.246162489697312,3.044200286865234,61.39451722061907,-2.650161651854056,4.798163298413134,11,-0.8299980163574219,-5.119998931884766,0.1424999237060547,3.4650001525878906,-8.110000610351562,2,-0.15395721849562005,-1.1727532646605565,81.41000366210938,-1.4117618019683784,81.36000061035156,1.1999937577810993,84.97000122070312,-0.15395721849562005
2090,2018-11-23,82.61000061035156,83.81999969482422,82.13999938964844,82.47000122070312,729700.0,-0.006374774875964939,-3.199984741269145,0.46665988505162503,46.59564272800903,60.50199750549965,-0.20388695479202568,-2.334155508332344,0.7750769783868208,9.422658711607795,15.856036989209999,1.6800003051757812,4.10437559162645,1.4750003814697266,-7.574424468088495,10.524425231027948,-3.049712043309384,5.999712806248837,3.4411150482177675,52.73972155341683,-7.855094556827986,4.524712424779108,11,-0.2999992370605469,-4.590000152587891,0.12749862670898438,3.9949989318847656,-10.639999389648438,4,-0.18036559031343036,-1.2210604089368606,83.13999938964844,-1.1727532646605565,81.41000366210938,-1.4117618019683784,81.36000061035156,-0.18036559031343036
2091,2018-11-26,81.94000244140625,84.33999633789062,81.7699966430664,84.19000244140625,3353700.0,-0.008110376031898459,1.0156956844347638,-16.07149863760218,47.8136918666422,60.0209793743634,0.21430465703724622,-0.8417555394868685,1.1260551699936059,9.800092301287549,12.291630337603058,2.5699996948242188,3.56326229150244,0.2555019378662138,-7.420326887062018,7.931330762794445,-3.582412474597902,4.09341635033033,3.9806908795776366,41.26715796101957,-16.10523330717981,3.837914412464117,11,0.5149993896484375,-3.920001983642578,0.6649971008300781,4.664997100830078,-6.4900054931640625,0,-0.12411527331369343,-3.199984741269145,82.61000061035156,-1.2210604089368606,83.13999938964844,-1.1727532646605565,81.41000366210938,-0.12411527331369343
2092,2018-11-27,80.88999938964844,82.41999816894531,80.88999938964844,81.52999877929688,3151700.0,-0.012814291194446215,-3.7812507450587702,0.2844441731770833,41.058299276422254,57.222501596335796,1.6949449121624411,1.0637635169965591,1.9224006101092925,10.535840821756182,9.267393657816305,1.529998779296875,3.070451285756519,-1.3030010223388615,-7.017280422862285,4.411278378184562,-4.160140722600573,1.5541386779228503,4.902880040501714,28.274455314883195,-24.1376076743104,2.8571397002617145,11,1.5800018310546875,-2.8699989318847656,1.4100017547607422,5.31500244140625,-4.879997253417969,1,-0.09741621106287679,1.0156956844347638,81.94000244140625,-3.199984741269145,82.61000061035156,-1.2210604089368606,83.13999938964844,-0.09741621106287679
2093,2018-11-28,83.0199966430664,83.06999969482422,80.3499984741211,81.5199966430664,3618300.0,0.02633202212250918,2.399988555951859,-2.3437522351763107,44.382800245636204,55.06548297734798,-0.26368784025667935,-0.4987517411345266,-0.4910573511598386,8.102381183606866,6.669038727237228,2.720001220703125,2.6490496507940264,0.45049629211425213,-4.31826904723421,5.2192616314627145,-1.9338863775599862,2.8348789617884904,2.6476251740666754,66.91728316924072,18.718998895169804,2.384382669674231,11,-0.5499954223632812,-4.999996185302734,-0.8499946594238281,2.9900054931640625,-6.579994201660156,2,-0.13117320922655007,-3.7812507450587702,80.88999938964844,1.0156956844347638,81.94000244140625,-3.199984741269145,82.61000061035156,-0.13117320922655007
2094,2018-11-29,82.91000366210938,84.05999755859375,82.41999816894531,82.41999816894531,2429700.0,-0.0013248974392270352,-5.693800018684022,0.3266703287760417,45.91104875917415,52.0737506313362,-0.02634843483154725,0.24771124400629674,-0.687766512395612,7.857449625378138,4.262201446879228,1.6399993896484375,2.909045265132761,-0.05549697875976278,-3.2194749397192197,3.108480982199694,-1.6374859592394984,1.5264920017199728,2.6348656942669777,64.16056537859217,17.368931754616874,1.581988980479732,11,-0.4600028991699219,-4.890003204345703,-1.8600044250488281,1.6699943542480469,-2.970001220703125,3,-0.11615009597706116,2.399988555951859,83.0199966430664,-3.7812507450587702,80.88999938964844,1.0156956844347638,81.94000244140625,-0.11615009597706116
2095,2018-11-30,83.37000274658203,83.41999816894531,80.5999984741211,82.91000366210938,4447600.0,0.005548173491190855,9.071608605021867,0.9387631177404789,49.2172216828642,49.352276133777885,-0.7624908503816528,-0.28353038252618035,-1.510572858846814,7.085666974516897,4.356199032811501,2.8199996948242188,2.4523060993108032,0.44050178527831463,-2.685764034822043,3.566767605378672,-1.1226311247718712,2.0036346953285005,2.054569198252736,75.68937066066003,27.634294650618536,1.5631329100501796,11,-0.9200019836425781,-5.350002288818359,-3.81500244140625,-0.285003662109375,-3.3400039672851562,4,-0.10003602845781456,-5.693800018684022,82.91000366210938,2.399988555951859,83.0199966430664,-3.7812507450587702,80.88999938964844,-0.10003602845781456
2096,2018-12-03,85.66999816894531,87.4000015258789,85.2699966430664,86.95999908447266,6123500.0,0.027587805524662556,-1.0382783154036819,-2.804355397807374,67.4304530023958,50.160189545572116,-3.299753937018494,-2.591149258007988,-4.148971755756776,4.4714829964884615,4.509426227185821,4.029998779296875,2.15679231771648,2.6609973907470703,-0.6630639701162124,5.985058751610353,0.9989667103154289,4.323028071178712,-6.1399993896484375,75.4609559140227,20.565621139679607,1.6620306804316378,12,-2.204998016357422,-7.109996795654297,-6.114997863769531,-2.5849990844726562,-6.189994812011719,0,-0.15991592437325775,9.071608605021867,83.37000274658203,-5.693800018684022,82.91000366210938,2.399988555951859,83.0199966430664,-0.15991592437325775
2097,2018-12-04,81.81999969482422,86.31999969482422,81.75,85.11000061035156,6129400.0,-0.044939868756956325,-1.6647226170377933,2.5503864965726892,50.17757420666425,48.92581644807277,0.6954962685482258,1.2405433515311302,-0.6039828834137211,7.995607120608383,4.852144565106386,4.569999694824219,1.2219979279901025,-1.1370010375976562,-4.503148800006457,2.2291467248111445,-2.8200749188020637,0.5460728436067512,-2.1326008605957014,20.851072118849682,-34.96275665100424,1.6830738812044026,12,2.0550003051757812,-3.259998321533203,-2.654998779296875,0.875,-3.2099990844726562,1,-0.07785385932951772,-1.0382783154036819,85.66999816894531,9.071608605021867,83.37000274658203,-5.693800018684022,82.91000366210938,-0.07785385932951772
2098,2018-12-06,82.05000305175781,82.08000183105469,79.33000183105469,79.83000183105469,3820900.0,0.0028110896821249565,1.4122819932807753,-0.6747722197357772,49.92351146938903,49.16780480413301,0.6323190686099309,0.8584437440388228,-0.9949623285708782,7.493164434948355,5.270966554329448,2.75,0.1746527962425546,-0.7824977874755916,-4.085726410543003,2.52073083559182,-2.4341120990092975,0.8691165240581142,5.349998474121094,33.70509694625673,-23.068804003235513,1.6516143115337065,12,1.3149986267089844,-3.270000457763672,-3.405000686645508,0.37999725341796875,-3.9800033569335938,3,-0.07361365863347091,-1.6647226170377933,81.81999969482422,-1.0382783154036819,85.66999816894531,9.071608605021867,83.37000274658203,-0.07361365863347091
2099,2018-12-07,76.5,82.0,76.4000015258789,81.12000274658203,4156900.0,-0.06764171657930129,-1.32365096625813,-2.081081173963846,32.051266051840116,47.55176295122535,5.745597522184397,6.011783532967513,4.365584439475242,12.741756897591188,5.662961836232061,5.650001525878906,-0.25963317687192955,-5.885000991821286,-10.01634270268768,-1.753659280954892,-7.950671847254483,-3.819330136388089,10.738601531982425,0.9090770374644886,-49.860353742775516,2.0656708554331966,12,5.400001525878906,4.229999542236328,0.9525012969970703,5.930000305175781,1.839996337890625,4,-0.0007842818116829964,1.4122819932807753,82.05000305175781,-1.6647226170377933,81.81999969482422,-1.0382783154036819,85.66999816894531,-0.0007842818116829964
2100,2018-12-10,76.0,77.5999984741211,74.16000366210938,76.41000366210938,5060900.0,-0.006535947712418277,1.4659520358773825,0.08874532865001082,30.30301811889933,45.60613253480948,5.821564493805724,6.148099173192449,4.6589973498047925,12.889351498512653,6.044820598211643,3.4399948120117188,-0.770801318206594,-5.954000854492193,-10.834266335427884,-1.0737353735565023,-8.394133594960039,-3.5138681140243477,10.805057531738285,13.897255549607495,-30.239548143079602,2.440132740467842,12,4.780002593994141,4.780002593994141,0.4549999237060547,6.430000305175781,3.1399993896484375,0,0.05184213738692445,-1.32365096625813,76.5,1.4122819932807753,82.05000305175781,-1.6647226170377933,81.81999969482422,0.05184213738692445
2101,2018-12-11,78.87999725341797,80.66000366210938,77.87000274658203,78.38999938964844,4347100.0,0.037894700702868045,-2.6470811163913255,-1.1951060662448827,44.373854421780486,45.97452755096039,2.751173403046508,3.0454117921555053,1.602264098359825,9.71722124033596,6.660791682145479,4.660003662109375,-0.9118955868886331,-2.833503341674799,-7.826333931423832,2.1593272480742343,-5.329918636549323,-0.33708804680027527,7.166357046142579,38.81574943453997,-6.6370732666259045,2.496415294874519,12,1.9000053405761719,1.9000053405761719,-0.7924976348876953,3.5500030517578125,1.910003662109375,1,0.014579127357019273,1.4659520358773825,76.0,-1.32365096625813,76.5,1.4122819932807753,82.05000305175781,0.014579127357019273
2102,2018-12-12,79.73999786376953,81.36000061035156,79.41000366210938,80.05999755859375,6120500.0,0.01090264503418581,-2.9796339403187257,-0.6530634488127676,46.34571766945699,46.192629486940476,1.9119522251607748,2.341700325917884,0.5870287210591414,8.570156492097581,6.555948501332069,2.4800033569335938,-0.9780303362713738,-1.9965026855468722,-6.946184209599608,2.9531788385058633,-4.471343447573233,0.47833807647948845,5.593175397543945,70.45448853182286,22.334183375197412,2.474840762026367,12,1.0400047302246094,1.0400047302246094,-1.6524982452392578,2.69000244140625,-0.6500015258789062,2,-0.0032605281389663787,-2.6470811163913255,78.87999725341797,1.4659520358773825,76.0,-1.32365096625813,76.5,-0.0032605281389663787
2103,2018-12-13,78.83000183105469,80.43000030517578,78.06999969482422,80.43000030517578,5182800.0,-0.011412039843160193,1.950003576282097,5.0,40.21788292628191,45.56005550550801,2.4195333728134187,3.18501852219174,1.32640315436781,9.157099667896375,6.737664560389281,2.3600006103515625,-1.063397867138363,-2.7604988098144503,-7.8779227556996005,2.3569251360707,-5.319210782757025,-0.20178683687187515,5.832781254306539,59.56633099910083,12.582939044307544,2.558711972942578,12,1.9500007629394531,1.9500007629394531,-0.7425022125244141,3.5999984741210938,0.06999969482421875,3,-0.002790831099745761,-2.9796339403187257,79.73999786376953,-2.6470811163913255,78.87999725341797,1.4659520358773825,76.0,-0.002790831099745761
2104,2018-12-14,77.56999969482422,79.44999694824219,77.27999877929688,77.44999694824219,3194400.0,-0.015983789254893743,-8.434793425439105,-0.07500178814104856,38.92793536598488,44.4168014702992,3.1764327095442013,4.310837424957242,2.3640970410588125,10.15417675174163,7.220953209954768,2.1699981689453125,-0.9386210827469199,-3.7950008392333956,-9.210396878162442,1.6203951996956505,-6.502698858697926,-1.0873028197688654,6.462616625141891,47.36107608416921,1.0601407806073269,2.7076980194645235,12,3.210002899169922,3.210002899169922,0.3625011444091797,4.8600006103515625,6.680000305175781,4,0.006445790923902184,1.950003576282097,78.83000183105469,-2.9796339403187257,79.73999786376953,-2.6470811163913255,78.87999725341797,0.006445790923902184
2105,2018-12-17,75.2699966430664,78.11000061035156,74.62999725341797,77.0999984741211,3467200.0,-0.02965067759193607,-1.2379438417796356,-15.24966622162884,36.32634675750623,40.96078966531147,4.700976634281474,6.191908073542322,4.512676489151048,12.211775863703338,8.236134026208243,3.4800033569335938,-1.1224114245253816,-5.6275035858154325,-11.458163836385637,0.203156664754772,-8.542833711100528,-2.7121734605303374,8.170262917428303,9.509644434115733,-35.881916543859155,2.9153301252851,12,4.970005035400391,5.510005950927734,2.662504196166992,7.160003662109375,9.970001220703125,0,0.04078649969100301,-8.434793425439105,77.56999969482422,1.950003576282097,78.83000183105469,-2.9796339403187257,79.73999786376953,0.04078649969100301
2106,2018-12-18,77.01000213623047,78.54000091552734,75.98999786376953,76.20999908447266,5195400.0,0.023116853603903254,-3.11288992801329,-0.43715970016092587,42.264756478370444,40.08158769550104,1.79179199465041,4.031689875785915,2.6299624531382193,10.325800974861977,9.258181339553706,3.2700042724609375,-1.3350615258415246,-3.4894981384277344,-9.235767278061246,2.2567710012057773,-6.36263270824449,-0.6163635686109785,5.873442070361122,35.364096518027694,-11.688996866859696,2.873134569816753,12,1.1100006103515625,3.770000457763672,1.0099983215332031,5.4199981689453125,8.650001525878906,1,0.02765870918494473,-1.2379438417796356,75.2699966430664,-8.434793425439105,77.56999969482422,1.950003576282097,78.83000183105469,0.02765870918494473
2107,2018-12-19,71.30999755859375,77.30999755859375,71.2699966430664,76.5,6093200.0,-0.07401641890041022,-1.2922186029677887,-6.487478303992066,29.563702511681768,37.81938670020023,6.530972171029276,9.423306654365547,8.152253713380361,15.8107198984236,10.331852904067786,6.040000915527344,-1.8553230300675807,-8.687002563476568,-15.72822724976156,-1.645777877191577,-12.207614906619057,-5.16639022033408,11.050040215328906,0.4366910429611367,-42.281836917735944,3.5206123431424947,12,5.325000762939453,8.025001525878906,6.820003509521484,11.120002746582031,14.430000305175781,2,0.13294073315798527,-3.11288992801329,77.01000213623047,-1.2379438417796356,75.2699966430664,-8.434793425439105,77.56999969482422,0.13294073315798527
2108,2018-12-20,71.94999694824219,73.30999755859375,71.04000091552734,71.44000244140625,5987700.0,0.008974890079368913,-2.465650188696827,-0.0982647913163125,31.220007310411688,37.727024617819296,4.813848501280731,8.472645969348775,7.376032100188098,14.959408218963645,10.99344670226243,2.2699966430664062,-3.036424056498845,-7.57400283813476,-15.438414468245853,0.29040879197633274,-11.506208653190313,-3.6417970230792065,9.522837535211963,10.820409773975678,-27.980207522571128,3.9322058150555486,12,4.250003814697266,7.2700042724609375,7.155002593994141,10.480003356933594,15.770004272460938,3,0.09923557599015131,-1.2922186029677887,71.30999755859375,-3.11288992801329,77.01000213623047,-1.2379438417796356,75.2699966430664,0.09923557599015131
2109,2018-12-21,70.33999633789061,73.0199966430664,70.08000183105469,72.2699966430664,5976600.0,-0.02237665988380433,-1.4000062281043208,-3.7843550848218572,28.51961367555336,37.528868568558636,6.099599269876691,9.56493351362947,8.919204459744932,16.338446022257003,12.181348248431398,2.9399948120117188,-3.668654044239048,-8.544003295898449,-17.211681564183493,0.12367497238659553,-12.877842430040971,-4.210164161755927,10.089554788770855,3.0732214535709934,-29.778109815196657,4.3338391341425195,12,5.380004882812514,8.400005340576186,10.052503585815444,12.09000396728517,16.690002441406264,4,0.12169470619345502,-2.465650188696827,71.94999694824219,-1.2922186029677887,71.30999755859375,-3.11288992801329,77.01000213623047,0.12169470619345502
2110,2018-12-24,67.70999908447266,70.5,67.68000030517578,70.33999633789061,2267900.0,-0.037389783769454565,-1.0966580918535493,1.3626926619467032,20.711036415290735,34.899666567837556,8.303160518402109,11.617036861614196,11.478481890639756,18.718884271095618,13.567546761158452,2.8199996948242188,-4.456522455941581,-10.429000473022455,-20.234860953766145,-0.6231399922787659,-15.3319307133943,-5.526070232650611,11.477606126715997,0.276231838037658,-26.0622730811592,4.902930240371841,12,6.810001373291016,9.830001831054688,12.682500839233398,14.720001220703125,20.69000244140625,0,0.2442770807734409,-1.4000062281043208,70.33999633789061,-2.465650188696827,71.94999694824219,-1.2922186029677887,71.30999755859375,0.2442770807734409
2111,2018-12-26,71.7699966430664,72.30000305175781,67.62000274658203,68.5,5229200.0,0.05996156569916122,1.1616582355874356,-1.243346029664748,33.722060781069814,33.49703802468343,3.4962103970331526,7.121168413521005,7.352541894754808,14.427209442341635,14.986556026790234,4.680000305175781,-4.279180238084621,-5.860502624511724,-15.88868289917761,4.167677650154161,-10.874592761844667,-0.8464124871787817,5.806543881280447,42.827617320703226,15.142514352349739,5.014090137332944,12,2.2550048828125,5.7400054931640625,8.622503280639648,10.660003662109375,16.93000030517578,2,0.18768290164054835,-1.0966580918535493,67.70999908447266,-1.4000062281043208,70.33999633789061,-2.465650188696827,71.94999694824219,0.18768290164054835
2112,2018-12-27,73.01000213623047,73.01000213623047,69.93000030517578,70.70999908447266,3472600.0,0.017277491307836845,1.6782589081355774,0.7033655696970404,35.82183599823577,33.00858836601163,1.3423201561047904,5.544830569794868,6.081242694367461,12.955275734344681,16.12460366523147,3.0800018310546875,-3.9841696696831406,-4.226497268676752,-14.334345528009067,5.881350990655562,-9.28042139834291,0.8274268609894051,2.9734923436740104,94.72766791052281,65.0031381767614,5.053924129666154,12,0.5249977111816406,4.5,7.382497787475586,9.419998168945312,17.22999572753905,3,0.1732639522770465,1.1616582355874356,71.7699966430664,-1.0966580918535493,67.70999908447266,-1.4000062281043208,70.33999633789061,0.1732639522770465
2113,2018-12-28,72.12999725341797,73.72000122070312,71.70999908447266,72.77999877929688,4134900.0,-0.0120532099310241,-1.6979933127492999,-0.2826089840977092,41.969863206514226,33.34658034829267,1.3097129278855846,5.868008616790462,6.812697689871655,13.589972746934308,17.468899111479036,2.0100021362304688,-4.350106994446335,-4.562002182006836,-14.53036004332887,5.4063556793151974,-9.546181112667853,0.42217674865418076,2.5153385491549187,73.93435467187966,38.8891712805125,4.984178930661018,12,0.9500045776367188,5.3800048828125,8.262502670288086,10.300003051757812,20.319999694824233,4,0.18868710839589875,1.6782589081355774,73.01000213623047,1.1616582355874356,71.7699966430664,-1.0966580918535493,67.70999908447266,0.18868710839589875
2114,2018-12-31,73.27999877929688,73.27999877929688,71.7699966430664,72.58999633789062,3739100.0,0.01594345722541135,3.3768022998673155,-1.0615397255771917,45.118449979570975,34.32348070629986,-0.5730872062878802,4.173539530457461,5.567000664025187,12.203969622373648,19.12913858530521,1.5100021362304688,-4.856685753657928,-2.9305004119873104,-12.558749144438593,6.6977483204639725,-7.744624778212952,1.883623954238331,0.44000244140625,92.78684341851992,52.791845378381105,4.814124366225643,12,-0.1999969482421875,4.230003356933594,7.11250114440918,9.150001525878906,17.45000457763672,0,0.1970524383453709,-1.6979933127492999,72.12999725341797,1.6782589081355774,73.01000213623047,1.1616582355874356,71.7699966430664,0.1970524383453709
2115,2019-01-02,75.02999877929688,75.29000091552734,71.55999755859375,71.91000366210938,4720900.0,0.023881004764623626,1.049452737569744,4.52171605484299,42.798361779186116,34.38277018416827,-2.6381396160461037,1.862165473861566,3.8096237587579083,10.228462639524082,20.141881301836957,3.7300033569335938,-5.141501887752014,-0.7635002136230469,-9.789747106486757,8.262746679240664,-5.276623660054909,3.7496232328088155,-7.409996032714844,96.61014083050009,54.13342455936608,4.513123446431858,1,-2.5649986267089844,2.4800033569335938,5.135002136230469,6.920001983642578,12.480003356933594,2,0.1599360281918487,3.3768022998673155,73.27999877929688,-1.6979933127492999,72.12999725341797,1.6782589081355774,73.01000213623047,0.1599360281918487
2116,2019-01-03,71.97000122070312,74.19999694824219,71.7300033569336,73.30999755859375,5356900.0,-0.04078365464985323,-1.7142905051351918,-0.42948667788254624,36.57104655563218,35.16136396682943,-0.4115263825429736,4.050858060560898,6.826534877297959,13.044786189017174,21.05420472870378,3.2999954223632812,-5.404598491456326,-3.138497924804682,-11.015002426474979,4.738006576865615,-7.07675017563983,0.7997543260304667,-4.1965985107421915,38.059714239352296,-0.8417326454689871,3.938252250835147,1,-0.5149993896484375,5.540000915527344,8.194999694824219,9.979999542236328,17.279998779296875,3,0.22828956546480472,1.049452737569744,75.02999877929688,3.3768022998673155,73.27999877929688,-1.6979933127492999,72.12999725341797,0.22828956546480472
2117,2019-01-04,75.44999694824219,75.79000091552734,73.0,73.36000061035156,4866700.0,0.048353420432317495,1.0144379871650095,-1.559703022159466,44.63491548330374,36.65190931937299,-3.623561275063878,0.07290688255923783,3.3823322721843283,9.356761881521052,22.189539863885035,3.8199996948242188,-5.337466174586368,0.6599979400634766,-6.561757487432274,7.881753367559227,-2.9508797736843917,4.270875653811345,-7.526262274169923,91.96208753054911,53.374748817407706,3.610877713747873,1,-3.7449951171875,2.0600051879882812,4.787504196166992,6.500003814697266,17.780006408691406,4,0.17561299583735357,-1.7142905051351918,71.97000122070312,1.049452737569744,75.02999877929688,3.3768022998673155,73.27999877929688,0.17561299583735357
2118,2019-01-07,76.01000213623047,77.01000213623047,74.88999938964844,75.61000061035156,3515700.0,0.007422202924308063,-1.304345843025546,0.19138862524640432,47.46753793639863,38.75723423724469,-3.9639406389174354,-1.014832172680812,2.8253905391847383,8.612226479949385,22.633120743743934,2.1200027465820312,-5.581424392638951,1.522003173828125,-4.880085100212241,7.924091447868491,-1.679040963192051,4.723047310848301,-7.7716168125,81.65139155839701,42.34909454564324,3.201044137020181,1,-3.6949996948242188,1.5,4.23499870300293,5.939998626708984,15.869995117187486,0,0.18721214744916126,1.0144379871650095,75.44999694824219,-1.7142905051351918,71.97000122070312,1.049452737569744,75.02999877929688,0.18721214744916126
2119,2019-01-08,76.44000244140625,77.04000091552734,75.55999755859375,76.45999908447266,4009000.0,0.005657154230901185,1.5084796172372548,-0.04999141696389403,52.022131297774344,42.23624477974286,-3.841649191874666,-1.5278937155729722,2.612737530983324,8.029778307287671,22.43664368323061,1.4800033569335938,-4.898880323410722,1.955003356933588,-4.443170349552744,8.35317706341992,-1.244083496309571,5.154090210176747,-7.675320108925774,89.05112944206606,44.080865041879946,3.1990868532431636,1,-4.1100006103515625,1.0699996948242188,3.8049983978271484,5.509998321533203,15.30999755859375,1,0.20944523803630344,-1.304345843025546,76.01000213623047,1.0144379871650095,75.44999694824219,-1.7142905051351918,71.97000122070312,0.20944523803630344
2120,2019-01-09,79.94000244140625,79.98999786376953,77.18000030517578,77.44999694824219,6325800.0,0.04578754432514387,1.1698853527200745,-124.52117512399847,54.77354080108865,44.57529811530051,-6.061851600872146,-4.972528171573586,-0.7060030887687105,4.4189681157429135,21.685088606534624,3.5499954223632812,-4.179637294279871,5.258003234863281,-1.565094226360685,12.081100696087248,1.846454504251298,8.669551965475264,-10.513294622282018,99.39472814029227,51.0113248245619,3.4115487306119836,1,-4.980003356933594,-2.4300003051757812,0.2949981689453125,2.009998321533203,13.099998474121094,2,0.13497623950457238,1.5084796172372548,76.44000244140625,-1.304345843025546,76.01000213623047,1.0144379871650095,75.44999694824219,0.13497623950457238
2121,2019-01-10,80.02999877929688,80.13999938964844,78.25,79.0999984741211,3116100.0,0.0011257985381798452,2.2869510989630673,0.37349327450439684,67.38437118035972,48.08224646886985,-5.427732824274273,-5.240642287242039,-0.5196908278785628,4.2194760453734546,21.826337836776254,1.8899993896484375,-3.1460490830211825,5.290499496459958,-1.6989122962537806,12.279911289173697,1.7957936001030959,8.78520539281682,-9.546961955708113,98.45937507346233,42.1929846537284,3.4947058963568676,1,-4.180000305175781,-2.5199966430664062,0.2050018310546875,1.9200019836425781,12.470001220703125,3,0.09346499401507691,1.1698853527200745,79.94000244140625,1.5084796172372548,76.44000244140625,-1.304345843025546,76.01000213623047,0.09346499401507691
2122,2019-01-11,79.4800033569336,80.94999694824219,78.95999908447266,79.26000213623047,3447900.0,-0.006872365747249809,-3.853609973948642,0.23656037474261057,65.06604052097259,50.648488392698546,-4.3174813001354835,-4.965718685114808,0.31333366727031375,4.653590230926824,22.254596571851696,1.9899978637695312,-1.5245426326862628,4.753503799438477,-2.197610154454651,11.704617753331604,1.2779468224919128,8.22906077638504,-7.838131025417667,75.74267023880267,13.16059306750148,3.4755569769465624,1,-3.225006103515625,-2.5100021362304688,1.5324974060058594,2.4699974060058594,14.769996643066406,4,0.1229239586112083,2.2869510989630673,80.02999877929688,1.1698853527200745,79.94000244140625,1.5084796172372548,76.44000244140625,0.1229239586112083
2123,2019-01-14,78.61000061035156,79.41000366210938,77.80999755859375,78.30000305175781,3335900.0,-0.010946184069406395,-1.4806131863452485,1.4090719933416562,67.05155520095042,53.08550008396293,-2.7173874838234866,-4.3353169109714145,1.3083166496528236,5.395728084680854,22.2782370322948,1.6700057983398438,-0.6236648260337745,3.8945011138916072,-3.0299157787786157,10.81891800656183,0.43229266755649576,7.356709560226719,-5.664990832493956,56.58633389857858,-12.964583308210159,3.462208446335113,1,-2.3550033569335938,-3.759998321533203,2.6075000762939453,3.3400001525878906,15.739997863769531,0,0.1859814607946566,-3.853609973948642,79.4800033569336,2.2869510989630673,80.02999877929688,1.1698853527200745,79.94000244140625,0.1859814607946566
2124,2019-01-15,78.06999969482422,79.30000305175781,77.47000122070312,78.83999633789062,5438800.0,-0.006869366637000551,1.165669734959122,-2.48387970072849,73.37544877771336,56.4829541949104,-1.5941079771579325,-3.958912104955857,1.9857187254335713,5.774206007355033,22.092308379438652,1.8300018310546875,0.16921647330728717,3.329500198364258,-3.6417620054033364,10.300762402131852,-0.1561309035195393,6.815131300248055,-4.004291713112764,23.60743188685011,-52.446407655110235,3.4856311018838,1,-1.7299995422363281,-3.259998321533203,3.00250244140625,3.3700027465820312,16.440002441406264,1,0.1768925017622267,-1.4806131863452485,78.61000061035156,-3.853609973948642,79.4800033569336,2.2869510989630673,80.02999877929688,0.1768925017622267
2125,2019-01-16,78.33999633789062,79.95999908447266,78.30000305175781,78.5,5619500.0,0.003458391752553247,-12.833863173957274,0.20779786970522665,67.88241347989633,59.96199496427308,-1.5032920710505806,-4.2025883118360525,1.5657285086686272,5.354432231363134,21.424277868101015,1.8899993896484375,0.8015961403818039,3.4459968566894474,-3.7071787320648895,10.599172445443784,-0.1305909376877139,7.022584651066609,-3.310487900864871,24.9998903821279,-52.97423963327243,3.5765877943771684,1,-1.3649978637695312,-3.849994659423828,2.975004196166992,1.7150039672851562,18.800003051757812,2,0.1711769758613504,1.165669734959122,78.06999969482422,-1.4806131863452485,78.61000061035156,-3.853609973948642,79.4800033569336,0.1711769758613504
2126,2019-01-17,79.13999938964844,79.44999694824219,77.58999633789062,78.9000015258789,5297000.0,0.010211936292507495,3.3256181190727547,-1.4999523173755485,67.09424748768255,62.45747629809295,-1.317860091328896,-5.096115967869906,0.6222576481290076,4.416405733291356,20.772038292108387,1.8600006103515625,1.318341013947503,4.139500045776373,-3.2071329580070795,11.486133049559825,0.4661835438846538,7.812816547668092,-3.2816225610523873,47.98851204700414,-26.715275525138445,3.673316501891726,1,-1.220001220703125,-4.649997711181641,1.6400032043457031,-0.5799980163574219,14.959999084472656,3,0.17563813031437858,-12.833863173957274,78.33999633789062,1.165669734959122,78.06999969482422,-1.4806131863452485,78.61000061035156,0.17563813031437858
2127,2019-01-18,80.79000091552734,81.94000244140625,79.62000274658203,80.05000305175781,8818900.0,0.020849147568918536,-1.9000023841880647,3.0833518771656547,73.15509378444958,65.3116491700986,-2.3811235646916487,-6.32370391112137,-1.1156662169750575,2.6158168561230752,19.49156617299928,2.8000030517578125,1.8604463678835401,5.315501403808597,-2.2486360072983587,12.879638814915552,1.533432698255126,9.097570109362067,-4.218797270180829,74.27290353853611,-0.5063922228998052,3.7820687055534745,1,-2.0400009155273438,-6.009998321533203,-0.009998321533203125,-2.229999542236328,11.040000915527344,4,0.14494366817394178,3.3256181190727547,79.13999938964844,-12.833863173957274,78.33999633789062,1.165669734959122,78.06999969482422,0.14494366817394178
2128,2019-01-22,79.08999633789062,80.25,78.52999877929688,80.18000030517578,5039900.0,-0.02104226461656089,1.7967423194536625,-1.4729825863722124,65.09090274959416,66.76373488696748,-0.22157748916762898,-4.280842985542591,0.42068933426048716,4.1485507797570165,17.969542967338295,2.2600021362304688,2.897832316290973,3.2584968566894474,-4.279163670960074,10.796157384338969,-0.5103334071353203,7.027327120514215,-1.6597848851745596,36.24149160596151,-34.76210850702339,3.768830263824761,1,0.4700050354003906,-4.309993743896484,1.6900062561035156,-0.5299949645996094,12.230003356933594,1,0.1916804193205719,-1.9000023841880647,80.79000091552734,3.3256181190727547,79.13999938964844,-12.833863173957274,78.33999633789062,0.1916804193205719
2129,2019-01-23,78.9000015258789,80.5,78.29000091552734,80.01000213623047,3480800.0,-0.0024022609787465177,1.1148353654084837,1.018345477325382,60.93839423840377,67.44871860222472,0.3956744195396311,-3.6013141539734193,0.4121168948362879,4.154420793646054,16.23079367800827,2.2099990844726562,3.46245073857105,2.6405017852783175,-4.548275479571274,9.829279050127909,-0.9538868471464781,6.234890417703113,-0.748223514972409,30.11501953823812,-36.09426233071575,3.5943886324247973,1,0.8050003051757812,-4.119998931884766,1.8800010681152344,-0.3400001525878906,15.349998474121094,2,0.19581744802849776,1.7967423194536625,79.08999633789062,-1.9000023841880647,80.79000091552734,3.3256181190727547,79.13999938964844,0.19581744802849776
2130,2019-01-24,84.25,85.19000244140625,81.18000030517578,81.51000213623047,8390300.0,0.06780733042655673,-1.3588237274063437,-2.4684651866107634,80.73073424728256,68.9316478318828,-4.781480636722193,-8.061985074660669,-5.051618120015206,-1.3605210296221912,14.461365450001484,6.290000915527344,4.051229220745185,7.163500213623053,0.3186248414273791,14.008375585818726,3.741062527525216,10.58593789972089,-5.959999084472656,87.63155675662652,17.123701945702436,3.422437686097837,1,-2.9199981689453125,-7.844997406005859,-3.4699974060058594,-5.689998626708984,9.230003356933594,3,0.1217804407861185,1.1148353654084837,78.9000015258789,1.7967423194536625,79.08999633789062,-1.9000023841880647,80.79000091552734,0.1217804407861185
2131,2019-01-25,85.23999786376953,86.62000274658203,85.05999755859375,85.5999984741211,5673700.0,0.01175071648391146,-3.3333403975755522,-0.1313871865054283,77.98742741932318,70.36735748725509,-5.536994523877297,-8.422951653395657,-6.116212387468295,-2.4853535821527544,13.326356918659174,2.3700027465820312,4.517326608760797,7.479998016357428,0.2007442493670908,14.759251783347764,3.840371132862259,11.119624899852596,-6.9499969482421875,83.43331837373951,14.993237200835836,3.639626883495171,1,-3.194995880126953,-8.1199951171875,-4.7299957275390625,-6.679996490478516,8.060005187988267,4,0.13960584026406808,-1.3588237274063437,84.25,1.1148353654084837,78.9000015258789,1.7967423194536625,79.08999633789062,0.13960584026406808
2132,2019-01-28,85.66000366210938,85.75,82.61000061035156,83.62999725341797,3655600.0,0.004927332342395063,1.8416295841115204,-5.638897130504811,77.80980511402538,71.56271858870788,-5.5743836220129594,-8.270702416305795,-6.465302751561893,-3.054289366975354,12.062903427755119,3.1399993896484375,4.65859483226248,7.26750373840332,-0.45855944179416497,14.993566918600806,3.4044721483045777,11.130535328502063,-5.704002380371094,88.47540368006008,20.80979276508444,3.863031590098739,1,-3.615001678466797,-8.540000915527344,-6.210000991821289,-7.100002288818359,6.2199935913085795,0,0.09852900363282435,-3.3333403975755522,85.23999786376953,-1.3588237274063437,84.25,1.1148353654084837,78.9000015258789,0.09852900363282435
2133,2019-01-29,85.73999786376953,86.12000274658203,84.80999755859375,85.41999816894531,3496300.0,0.0009338570889594333,1.4259142830904428,0.15763481999571552,77.35293998850206,72.00466205657328,-5.069766694020728,-7.672144904214235,-6.551617561198839,-3.3085304936525404,11.001852231892254,1.3100051879882812,4.449413873220806,6.666997909545898,-1.133709598300257,14.467705417392054,2.766644155622828,10.567351663468969,-4.451196289062494,89.43571801470925,23.46418480618817,3.900353753923076,1,-3.634998321533203,-8.6199951171875,-7.754999160766602,-7.179996490478516,8.340003967285156,1,0.07102873943339061,1.8416295841115204,85.66000366210938,-3.3333403975755522,85.23999786376953,-1.3588237274063437,84.25,0.07102873943339061
2134,2019-01-30,87.72000122070312,88.0,85.63999938964844,86.6500015258789,5051400.0,0.023093111806225863,1.8957111497002064,3.3437522351763107,75.12920195919752,72.80986077649564,-6.1876631092625445,-8.975026037730373,-8.525702604346918,-5.4405816635410105,10.04140096226513,2.3600006103515625,4.417340448536052,7.92500114440918,-0.2806261092502922,16.13062839806865,3.822187517579451,12.027814771238909,-5.364959411621086,95.89444586765349,32.739990933636626,4.102813626829734,1,-4.9250030517578125,-9.90999984741211,-10.010000228881836,-9.15999984741211,5.459999084472656,2,0.0410396537166422,1.4259142830904428,85.73999786376953,1.8416295841115204,85.66000366210938,-3.3333403975755522,85.23999786376953,0.0410396537166422
2135,2019-01-31,87.02999877929688,87.83000183105469,86.52999877929688,87.25,3046900.0,-0.007865964794850022,-1.131150411486605,-0.20560867612141437,71.76616667568149,73.32896290849553,-4.621334072151953,-7.7365769765184496,-7.919562064105875,-4.909939381157841,9.713331082123968,1.3000030517578125,4.415398143975125,6.634998703002935,-1.8536126439174723,15.123610049923343,2.3906930295427316,10.87930437646314,-3.545965332031244,82.00368588972339,22.351944590732998,4.244305673460202,1,-3.884998321533203,-9.21999740600586,-9.799997329711914,-8.46999740600586,7.25,3,0.0829599140752908,1.8957111497002064,87.72000122070312,1.4259142830904428,85.73999786376953,1.8416295841115204,85.66000366210938,0.0829599140752908
2136,2019-02-01,88.4000015258789,89.69999694824219,87.0999984741211,87.13999938964844,4916000.0,0.015741730044789293,-2.8805832484043794,-5.727250658898599,76.39051283046773,73.68845391360864,-5.073168008077829,-8.234774693323004,-9.370519434169879,-6.4334326384056055,9.519298095142087,2.6699981689453125,4.393813606117263,7.183501434326175,-1.0482813787172347,15.415284247369584,3.067610027804463,11.299392840847887,-4.012774768066407,81.66437103195953,23.0546249594625,4.1158914065217065,2,-4.405002593994141,-9.740001678466797,-12.370000839233398,-10.860000610351562,5.589996337890611,4,0.057466083069778406,-1.131150411486605,87.02999877929688,1.8957111497002064,87.72000122070312,1.4259142830904428,85.73999786376953,0.057466083069778406
2137,2019-02-04,88.69999694824219,88.69999694824219,87.22000122070312,88.04000091552734,3253500.0,0.003393613316572841,3.4848624966765693,0.5238054870996846,80.89404533532424,75.44435864535643,-4.618855809556052,-7.8960514008435325,-9.63327370111952,-6.88130360657604,9.845142388209881,1.4799957275390625,4.641346886893402,6.820996856689447,-1.587554192376743,15.229547905755638,2.616721332156345,11.02527238122255,-3.2502161523437536,79.55009969700846,19.829954134137267,4.204275524533095,2,-4.704998016357422,-8.884998321533203,-12.9324951171875,-11.189994812011719,4.700004577636719,0,0.0518602735262752,-2.8805832484043794,88.4000015258789,-1.131150411486605,87.02999877929688,1.8957111497002064,87.72000122070312,0.0518602735262752
2138,2019-02-05,90.23999786376952,90.69000244140624,88.5,88.56999969482422,5821400.0,0.017361904943761663,-1.419895464508499,2.530315465800434,85.11251264595121,78.1303718017506,-4.929264610776855,-8.76468569975249,-11.118982678533271,-8.49610130846716,10.731526513575867,2.190002441406236,4.949985323870649,7.6494979858398295,-1.0704637338337193,16.36945970551338,3.289517126003048,12.009478845676611,-3.9401738374023267,91.08902364959796,25.69374668754378,4.359980859836776,2,-4.304996490478501,-9.114997863769517,-14.717496871948228,-12.729995727539048,2.6100006103515767,1,0.018173752531823517,3.4848624966765693,88.69999694824219,-2.8805832484043794,88.4000015258789,-1.131150411486605,87.02999877929688,0.018173752531823517
2139,2019-02-06,92.4499969482422,94.63999938964844,91.81999969482422,92.48999786376952,9862900.0,0.0244902386612309,-3.338476345859278,-0.023952670290996937,86.61130638802294,78.7837687062773,-5.604431775177488,-10.23870124023675,-13.303661526058292,-10.75651084327275,11.935068010753875,4.4000015258789205,5.08622617651119,9.05899734497072,-0.20603932575612305,18.324034015697563,4.4264790096072915,13.691515680334149,-5.272137238867202,72.99627279175628,2.3883400892111837,4.6325183353634225,2,-3.8249969482422017,-9.349998474121108,-17.154994964599624,-14.939994812011733,0.9300003051757528,2,0.017631205371754,-1.419895464508499,90.23999786376952,3.4848624966765693,88.69999694824219,-2.8805832484043794,88.4000015258789,0.017631205371754
2140,2019-02-07,90.7300033569336,91.62999725341795,87.1500015258789,87.43000030517578,8803900.0,-0.01860458245630381,-1.3212409425660778,-82.49818806032945,78.70234508527425,78.86320400249407,-3.205698202971405,-8.083337638340168,-11.560726066342426,-9.14709900024252,12.888613395600443,5.2999954223632955,5.547430341726411,6.799503707885748,-2.8673107689922546,16.46631818476375,1.9660964694467538,11.632910946324742,3.9099960327148438,48.14329498736698,-24.27965788204491,4.833407238438999,2,-2.1050033569335938,-7.6300048828125,-15.435001373291016,-13.220001220703125,1.5399932861328125,3,0.02700316166201211,-3.338476345859278,92.4499969482422,-1.419895464508499,90.23999786376952,3.4848624966765693,88.69999694824219,0.02700316166201211
2141,2019-02-08,87.51000213623047,89.63999938964844,86.77999877929688,88.63999938964844,5589200.0,-0.03548992727395339,-1.2084912969067123,-0.34242309346230854,65.44118317353438,77.48891267577287,0.41366725747009525,-4.505204937770415,-8.33312731301011,-6.07109837763042,13.80967874701029,3.9500045776367188,6.142866629301096,3.2055023193359347,-6.404537317245072,12.815541955916942,-1.5995174989545689,8.010522137626438,7.129997253417969,9.287573794487813,-60.30298193246237,4.8050198182905035,2,2.214996337890625,-4.325000762939453,-12.522500991821289,-10.0,5.30999755859375,4,0.0773625468838095,-1.3212409425660778,90.7300033569336,-3.338476345859278,92.4499969482422,-1.419895464508499,90.23999786376952,0.0773625468838095
2142,2019-02-11,89.25,89.45999908447266,87.44999694824219,87.55000305175781,4085300.0,0.01988341699570295,-1.1157815273171163,-1.5044257347529892,73.30277374142915,77.03889420387587,-0.8532662076019761,-5.7716453837763595,-10.011302156750503,-7.9047664913993,14.545581453323125,2.0100021362304688,5.907430162894954,4.457000350952143,-5.113630798864776,14.027631500769061,-0.3283152239563094,9.242315925860595,5.075599365234382,31.424949477105024,-40.633197661849174,4.7853155749084575,2,0.8899993896484375,-5.430000305175781,-14.767498016357422,-11.739997863769531,1.779998779296875,0,0.05310921976212346,-1.2084912969067123,87.51000213623047,-1.3212409425660778,90.7300033569336,-3.338476345859278,92.4499969482422,0.05310921976212346
2143,2019-02-12,93.2300033569336,93.66000366210938,89.83999633789062,90.25,6275900.0,0.04459387514771529,-1.0105245193996888,1.7529462979418549,77.99922602926776,77.35778576721701,-4.089092505032312,-9.064960927664544,-13.950626533567132,-11.980677249905284,15.994845699529481,4.410003662109375,5.871266267991217,7.706003570556646,-2.1064695692429467,17.51847671035624,2.799767000656857,12.612240140456436,0.7937719848632838,82.06112056966141,4.503403064772996,4.906236569899795,2,-2.6450042724609375,-8.465003967285156,-18.622501373291016,-15.720001220703125,1.05999755859375,1,0.0018234276823361206,-1.1157815273171163,89.25,-1.2084912969067123,87.51000213623047,-1.3212409425660778,90.7300033569336,0.0018234276823361206
2144,2019-02-13,91.87999725341795,93.58000183105469,91.5999984741211,93.5,4025300.0,-0.014480382440265505,1.2247148631214397,-0.5436244703593284,67.67020808560179,76.90267925720816,-2.3321891717698264,-6.985444094069138,-12.571243981316357,-10.743386012839423,17.63314011385221,1.9800033569335938,5.807608944741247,5.665497589111311,-3.878337821349774,15.209332999572396,0.8935798838807614,10.43741529434186,1.8540270258789207,74.12783218892476,-2.0665662764836696,4.771917705230544,2,-1.1699981689452983,-6.779998779296861,-16.967494964599595,-14.369995117187486,-1.2199935913085795,2,0.010557262186542404,-1.0105245193996888,93.2300033569336,-1.1157815273171163,89.25,-1.2084912969067123,87.51000213623047,0.010557262186542404
2145,2019-02-14,91.75,92.83999633789062,91.5,91.5,3347400.0,-0.0014148591347843409,-9.719970703125,-0.15432072601571895,65.7018839412128,75.71505382506871,-1.6340917159054555,-6.112692710770929,-12.427604594061023,-10.755307666841105,19.135123675501976,1.339996337890625,5.7837693375802814,4.865000152587896,-4.222820784100065,13.952821089275858,0.3210896842439155,9.408910620931877,1.910003662109375,72.23833856744912,-2.9147900372119864,4.543910468343982,2,-1.0400009155273438,-5.840000152587891,-16.829998016357422,-14.239997863769531,-2.8199996948242188,3,0.01776563763943284,1.2247148631214397,91.87999725341795,-1.0105245193996888,93.2300033569336,-1.1157815273171163,89.25,0.01776563763943284
2146,2019-02-15,93.04000091552734,93.3000030517578,92.0199966430664,92.58000183105469,3500700.0,0.014059955482586872,1.6122490288125901,1.839996337890625,67.08332818231426,74.18052969695651,-2.4548450956007883,-6.648836236805522,-13.762839252113423,-12.178612305724585,20.996261881522006,1.5500030517577983,5.761444701714254,5.460000991821289,-3.25216628315394,14.172168266796518,1.1039173543336744,9.816084629308904,0.5400009155273438,90.01606962521407,15.86453348472456,4.356083637487617,2,-2.3300018310546875,-6.9850006103515625,-16.80500030517578,-15.529998779296875,-3.75,4,-0.008276056157394462,-9.719970703125,91.75,1.2247148631214397,91.87999725341795,-1.0105245193996888,93.2300033569336,-0.008276056157394462
2147,2019-02-19,92.5,93.06999969482422,91.95999908447266,93.0,2694900.0,-0.00580396507108405,2.4687552154113916,-1.0869586850878212,65.32185073988853,71.98156726294953,-1.4741501507495656,-5.466859199065908,-13.151163611671151,-11.734255133560296,22.166935302714663,1.1100006103515625,5.851817392091249,4.33450012207031,-4.0230358881574375,12.692036132298057,0.15573211695644318,8.513268127184176,0.8080017089843778,69.63347020946841,-2.477947610888336,4.178768005113873,2,-1.7900009155273438,-6.444999694824219,-15.819999694824219,-14.989997863769531,-5.150001525878906,1,0.0034594561602618867,1.6122490288125901,93.04000091552734,-9.719970703125,91.75,1.2247148631214397,91.87999725341795,0.0034594561602618867
2148,2019-02-20,94.25,94.30999755859376,92.5999984741211,92.98999786376952,4072400.0,0.018918918918918948,1.478264475146338,-2.520004272460966,64.9564778551862,69.57547520374546,-2.900534678637456,-6.348360051935472,-14.81509078637265,-13.497564257902866,23.876982796772893,1.8099975585937642,5.7891708817945755,5.326499938964844,-2.28159866088815,12.934598538817838,1.5224506390383397,9.130549238891348,-7.470001220703125,97.86485371098367,27.573707501171185,3.8040492999264974,2,-3.7050018310546875,-8.194999694824219,-17.637500762939453,-16.73999786376953,-8.330001831054688,2,-0.034164469185179014,2.4687552154113916,92.5,1.6122490288125901,93.04000091552734,-9.719970703125,91.75,-0.034164469185179014
2149,2019-02-21,94.3499984741211,94.41000366210938,92.93000030517578,93.81999969482422,4865800.0,0.0010609917678630065,3.553792342543252,0.42063323867248287,67.23163943276666,68.30095235346683,-3.0202906475238507,-5.514254864887391,-14.647159248506483,-13.590945546044338,25.6082667363726,1.4800033569335938,5.65446560881287,4.653998565673831,-1.7035294595070383,11.0115265908547,1.4752345530833963,7.832762578264266,-7.419399719238285,97.93796864349011,27.925116603242103,3.1787640125904346,2,-3.7549972534179688,-8.294998168945312,-18.79749870300293,-16.839996337890625,-5.959999084472656,3,-0.0006359041819190558,1.478264475146338,94.25,2.4687552154113916,92.5,1.6122490288125901,93.04000091552734,-0.0006359041819190558
2150,2019-02-22,94.51000213623048,95.31999969482422,93.97000122070312,95.0,3496600.0,0.0016958523020356164,1.3893836379472153,-0.9245264006448745,65.25212427038912,68.27994580867292,-2.8918193611457497,-5.129168781919034,-14.515730545107573,-13.74700680569272,26.219059936670174,1.3499984741210938,5.289819964406533,4.301002120971688,-1.8589464871799635,10.46095072912334,1.2210278168958695,7.380976425047507,-7.280227185058607,75.89293418286063,7.050138045883941,3.079974304075824,2,-3.12500381469728,-8.055004119873061,-18.93500137329103,-17.000000000000014,-0.12000274658204546,4,-0.04073641294147434,3.553792342543252,94.3499984741211,1.478264475146338,94.25,2.4687552154113916,92.5,-0.04073641294147434
2151,2019-02-25,97.13999938964844,98.1999969482422,95.31999969482422,95.93000030517578,5013400.0,0.027827713405687682,-1.3703678121222704,-2.4693966523939994,68.87299242178673,67.7877478842682,-4.483650568017666,-7.190602789420609,-16.91057105531752,-16.357409037500958,26.732343654299495,3.6899948120117188,4.6956733782458,6.3359992980957,-0.09592536583967615,12.767923962031077,3.120036966128012,9.551961630063388,-9.424810953857417,83.01285382246228,14.88316016370213,3.2159623319676895,2,-3.1200027465820312,-9.245002746582031,-21.407499313354492,-19.62999725341797,-4.349998474121094,0,-0.08451718278832454,1.3893836379472153,94.51000213623048,3.553792342543252,94.3499984741211,1.478264475146338,94.25,-0.08451718278832454
2152,2019-02-26,94.0999984741211,96.77999877929688,93.83000183105469,96.43000030517578,4286800.0,-0.031295047710812485,-1.055750499766067,-1.9256228049710902,58.08885270664437,65.57548418175449,-0.7636319752873391,-3.674259675812749,-13.693614682012566,-13.307787045463641,27.917610472910244,3.30999755859375,4.304163857962067,2.8739986419677734,-3.23633929583967,8.984336579775217,-0.18117032693595547,5.929167610871502,-5.546025357333974,26.785721584244136,-36.85186394282074,3.055168968903722,2,0.75,-5.854999542236328,-17.89499855041504,-16.589996337890625,2.0800018310546875,1,-0.05111580910297864,-1.3703678121222704,97.13999938964844,1.3893836379472153,94.51000213623048,3.553792342543252,94.3499984741211,-0.05111580910297864
2153,2019-02-27,91.83000183105469,93.66999816894531,91.2699966430664,93.66999816894531,4966200.0,-0.02412323783077097,1.6087025027781003,0.7896973785028062,48.704023485268415,63.468130337273,1.4381241630557184,-0.9745896807670249,-11.240055321979497,-11.042069976721933,28.72191024482147,2.8300018310546875,4.418310396083285,0.29950180053711506,-5.240045673741378,5.839049274815608,-2.4702719366021313,3.0692755376763614,-2.504346807751162,8.080882587696731,-52.12680386200789,2.7697737371392455,2,2.9049949645996094,-3.585002899169922,-15.065000534057617,-14.319999694824219,4.739997863769531,2,-0.04878583543073134,-1.055750499766067,94.0999984741211,-1.3703678121222704,97.13999938964844,1.3893836379472153,94.51000213623048,-0.04878583543073134
2154,2019-02-28,91.31999969482422,91.88999938964844,90.91999816894531,91.4000015258789,2358100.0,-0.005553763759786778,-1.2045359966708282,0.043479342543910574,51.29897878350332,61.86780754197195,2.07896199134251,-0.19084068245075514,-10.508012223133946,-10.555962348731768,29.071474175791305,0.970001220703125,4.202480546531476,-0.3905002593994169,-5.634799305532127,4.853798786733293,-3.012649782465772,2.231649263666938,-1.2843973175256025,5.494527375697429,-53.91603914712494,2.622149523066354,2,3.2399978637695312,-3.075000762939453,-14.14999771118164,-13.80999755859375,6.8300018310546875,3,-0.05913273701187893,1.6087025027781003,91.83000183105469,-1.055750499766067,94.0999984741211,-1.3703678121222704,97.13999938964844,-0.05913273701187893
2155,2019-03-01,94.25,94.73999786376952,91.97000122070312,92.18000030517578,4001100.0,0.032084979357942744,-1.2248988108551861,-25.874403967194354,65.03121347156078,61.63979479633267,-0.513075096890816,-2.690126957964196,-13.10319938559833,-13.442445981044798,29.664357896457155,3.4199981689452983,3.4948203893929275,2.178499984741208,-2.6897265951538287,7.046726564636245,-0.2556133052063103,4.6126132746887265,-3.5612460570258975,45.741791063546074,-19.182445918259035,2.4341132899475175,3,0.30999755859375,-4.560001373291016,-17.007497787475586,-16.73999786376953,4.3600006103515625,4,-0.06217507278887602,-1.2045359966708282,91.31999969482422,1.6087025027781003,91.83000183105469,-1.055750499766067,94.0999984741211,-0.06217507278887602
2156,2019-03-04,93.4800033569336,95.11000061035156,92.58999633789062,94.75,2251000.0,-0.008169725655877036,1.5326703292911557,-0.6135250387919755,59.86014558090981,61.03293866755726,0.36419900941368155,-1.6021803646768262,-12.05652806618042,-12.637119860951074,29.88171473452828,2.5200042724609375,3.2721337068626895,1.154503250122076,-3.428920021981696,5.737926522225848,-1.13720838592981,3.446214886173962,-2.5600051879882812,43.686090808012686,-24.423210784975275,2.2917116360518888,3,1.0799942016601562,-3.0750045776367188,-14.61250114440918,-15.970001220703125,4.109992980957031,0,0.00973465982067001,-1.2248988108551861,94.25,-1.2045359966708282,91.31999969482422,1.6087025027781003,91.83000183105469,0.00973465982067001
2157,2019-03-05,93.3000030517578,93.7699966430664,91.93000030517578,93.38999938964844,2272900.0,-0.0019255487667079185,3.329449780091554,0.07086344549174799,50.19829940162206,59.39314106160569,0.7483061089445044,-1.1171670876454556,-11.41248397361342,-12.405552961249356,30.018649647344294,1.839996337890625,3.128151864351011,0.7445026397704879,-3.523722241169068,5.012727520710044,-1.38960980069929,2.878615080240266,-1.7976049804687335,56.80199274570607,-9.148306846627705,2.1341124404697807,3,1.2599945068359517,-2.8950042724609233,-13.717500686645494,-15.79000091552733,4.829994201660156,1,-0.005466260659686473,1.5326703292911557,93.4800033569336,-1.2248988108551861,94.25,-1.2045359966708282,91.31999969482422,-0.005466260659686473
2158,2019-03-06,91.87999725341795,93.48999786376952,91.86000061035156,92.98999786376952,2962700.0,-0.01521978297848614,-1.8347928774248787,12.333841980330368,50.0,57.47851445796495,2.0079277503936765,0.455348984203539,-9.555999651498851,-10.923032783806335,29.709793686715958,1.6299972534179545,2.7962027410858354,-0.7575031280517663,-4.899573671284983,3.3845674151814507,-2.828538399668375,1.3135321435648422,6.319999694824247,22.911659310404765,-40.269085686681926,2.071035271616605,3,2.6800003051757955,-0.3749999999999858,-12.29749488830565,-14.369995117187486,5.770004272460952,2,0.04680020875379243,3.329449780091554,93.3000030517578,1.5326703292911557,93.4800033569336,-1.2248988108551861,94.25,0.04680020875379243
2159,2019-03-07,94.08000183105469,94.31999969482422,91.87999725341795,93.0,6070100.0,0.023944325679166267,2.128213153879278,-0.9729740875661558,55.886813605375025,56.437924384074506,-0.2619503852855871,-1.703624149962124,-11.2330591456804,-13.002068050198218,28.709937688700748,2.440002441406264,2.5903730269559873,1.3610012054443388,-2.829397894453166,5.5514003053418435,-0.7341983445044207,3.4562007553930982,3.9931951904297023,68.30772986778845,6.013590380691042,2.0951995499487555,3,0.4799957275390625,-2.160003662109375,-14.467500686645508,-16.56999969482422,6.2599945068359375,3,0.026466813513045695,-1.8347928774248787,91.87999725341795,3.329449780091554,93.3000030517578,1.5326703292911557,93.4800033569336,0.026466813513045695
2160,2019-03-08,93.18000030517578,93.43000030517578,91.44000244140624,92.27999877929688,3961600.0,-0.009566342563375962,1.8428509926376626,0.8333333333333334,50.360822998916944,54.3810166704223,0.4800305258325608,-0.6436649763433877,-9.725002993982457,-11.971211110458114,29.257517146812095,2.6399993896484517,2.2374992148133117,0.33849983215331747,-3.749058910265447,4.426058574572082,-1.7052795390560647,2.3822792033626996,4.768932788085948,47.41140958851162,-10.906157544027153,2.043779371209384,3,0.6699981689453125,-0.81500244140625,-12.877500534057617,-15.369998931884766,6.0500030517578125,4,0.05333763902581845,2.128213153879278,94.08000183105469,-1.8347928774248787,91.87999725341795,3.329449780091554,93.3000030517578,0.05333763902581845
2161,2019-03-11,94.27999877929688,94.98999786376952,93.4000015258789,93.5999984741211,3117300.0,0.01180509197809032,-1.9444534710399082,0.755554613656593,54.45891327797055,53.977690067236324,-1.1938711665717676,-1.2758821500562476,-10.322513875691726,-12.952907488523905,30.08594853339798,1.8099975585937358,1.8361646575390722,1.0999984741210938,-2.167590638102169,4.3675875863443565,-0.5337960819905447,2.7337930302327322,3.4085770878906345,80.0000000000004,22.159010502769917,1.6337945561116327,3,-1.2649993896484375,-1.7900009155273438,-13.802497863769531,-16.46999740600586,6.3800048828125,0,0.04592704589645713,1.8428509926376626,93.18000030517578,2.128213153879278,94.08000183105469,-1.8347928774248787,91.87999725341795,0.04592704589645713
2162,2019-03-12,93.98999786376952,94.79000091552734,93.54000091552734,94.79000091552734,2006800.0,-0.00307595374715941,2.1249880791165197,-1.1764745481268932,49.297291813498056,54.04360877037294,-1.0293633118085666,-0.6456687208377758,-9.563010197347424,-12.534391831465726,30.959149381517015,1.25,1.4715842181454661,0.5729976654052535,-2.133883353457918,3.279878684268425,-0.7804428440263393,1.9264381748368464,3.4486350663867427,71.83094959220297,18.26566195537088,1.3534405094315887,3,-0.9749984741210795,-1.4999999999999858,-12.66249847412108,-15.329998016357408,7.1800003051757955,1,0.03830193165169549,-1.9444534710399082,94.27999877929688,1.8428509926376626,93.18000030517578,2.128213153879278,94.08000183105469,0.03830193165169549
2163,2019-03-13,93.4000015258789,94.79000091552734,93.31999969482422,94.4499969482422,1525500.0,-0.006277224718589269,-1.4297559222431697,1.312489271204862,47.498692276355165,53.62135471402315,-0.21595181624661564,-0.044568595515016796,-8.472317247755257,-11.870698484439956,30.9908378039757,1.470001220703125,0.7137152547032599,-0.02549858093262003,-2.7309744786018086,2.6799773167365686,-1.3782365297672072,1.3272393679019672,3.7986861847273588,55.211313009746696,6.959014618922538,1.352737948834594,3,-0.125,-0.910003662109375,-11.495002746582031,-14.740001678466797,7.189994812011719,2,0.050642351715898926,2.1249880791165197,93.98999786376952,-1.9444534710399082,94.27999877929688,1.8428509926376626,93.18000030517578,0.050642351715898926
2164,2019-03-14,92.8499984741211,94.0199966430664,92.5999984741211,93.12999725341795,2099900.0,-0.005888683541460327,-2.6410266442349073,0.2666666666666495,45.71722589300896,51.47535609418406,0.6413499973581196,0.6132733804899715,-7.454759046776488,-11.22837184642836,30.901900762838117,1.4199981689453125,0.4158414031589075,-0.6240016937255888,-3.2463219659112497,1.998318578460072,-1.9351618298184263,0.6871584423672488,4.118341825717167,39.71824932033867,-4.829592572286842,1.311160136092832,3,0.4250030517578125,-0.3600006103515625,-9.319997787475586,-13.694995880126953,5.620002746582031,3,0.05169631804674357,-1.4297559222431697,93.4000015258789,2.1249880791165197,93.98999786376952,-1.9444534710399082,94.27999877929688,0.05169631804674357
2165,2019-03-15,93.37999725341795,95.8499984741211,92.86000061035156,93.41000366210938,4103000.0,0.00570811834148377,-4.588782647757172,0.10716621253411614,39.120368224113356,49.170936387873354,-0.027979175236879428,0.22308903039893835,-7.557820432328555,-11.627379029832625,31.0159313284614,3.0,0.5761762917164504,-0.17550277709962359,-2.670444715627866,2.319439161428619,-1.4229737463637377,1.0719681921644906,3.3672095320830238,23.999962439903406,-15.034493915867117,1.247470969264118,3,0.26500320434571734,-0.8899993896484233,-7.517498016357408,-12.24999618530272,5.6500015258789205,4,0.07453415387863394,-2.6410266442349073,92.8499984741211,-1.4297559222431697,93.4000015258789,2.1249880791165197,93.98999786376952,0.07453415387863394
2166,2019-03-18,92.2699966430664,93.73999786376952,91.3499984741211,93.4499969482422,1867100.0,-0.011886920571856363,1.7159051008509643,39.324942791743865,44.03908435373339,48.48657916033016,0.9971978099506771,1.3412095830624366,-5.926330248249769,-10.391511570434076,30.794746004806495,2.3899993896484233,0.6890698569171434,-1.2470031738281193,-3.798561082103433,1.3045547344471942,-2.522782127965769,0.02877578030953032,4.264921968670777,20.44440375434028,-19.30749587967457,1.2757789541376563,3,1.3300018310546875,0.220001220703125,-6.407497406005859,-11.139995574951172,7.860000610351548,0,0.07543087641794322,-4.588782647757172,93.37999725341795,-2.6410266442349073,92.8499984741211,-1.4297559222431697,93.4000015258789,0.07543087641794322
2167,2019-03-19,92.81999969482422,93.6500015258789,92.61000061035156,92.80999755859376,1938400.0,0.0059608006043982975,-4.073224287761216,-0.00847638444378574,53.6316836205502,48.890099562613514,0.41565660378560665,0.8605290791316804,-6.049888485132058,-10.791691888006483,30.585552269572386,1.3800048828125,0.20983365646537777,-0.7130001068115206,-3.241616429457025,1.815616215833984,-1.9773082681342657,0.5513080545112246,3.403823708656006,32.66669379340278,-10.633203174625542,1.2643081613227503,3,0.779998779296875,0.00499725341796875,-6.364999771118164,-11.689998626708984,4.8600006103515625,1,0.08446459807220119,1.7159051008509643,92.2699966430664,-4.588782647757172,93.37999725341795,-2.6410266442349073,92.8499984741211,0.08446459807220119
2168,2019-03-20,91.02999877929688,93.08000183105469,90.55999755859376,92.6500015258789,1699000.0,-0.019284646858570897,1.0322587591790915,-161.96567505743835,49.02749598958187,48.127953160858716,2.315952612269456,2.5264596378166146,-3.863503756535806,-8.880555206611703,29.78449382109618,2.5200042724609233,-0.12303869007089929,-2.342000961303711,-5.079788460237765,0.3957865376303431,-3.710894710770745,-0.9731072118366768,4.901395128421797,8.8847096287555,-37.5781117967166,1.3688937494670284,3,2.174999237060547,2.9899978637695312,-4.049999237060547,-9.89999771118164,7.970001220703125,2,0.11139184362984511,-4.073224287761216,92.81999969482422,1.7159051008509643,92.2699966430664,-4.588782647757172,93.37999725341795,0.11139184362984511
2169,2019-03-21,94.29000091552734,94.9000015258789,91.04000091552734,91.45999908447266,2413800.0,0.0358123934960648,-1.1035436164595434,-1.7469117487767087,50.13123648649664,48.10244354836757,-1.0182034837028624,-0.7781647417980366,-6.694930310410513,-11.895608268269925,29.113674708946686,3.8700027465820312,-0.11574953351400552,0.9210010528564396,-1.812402320165063,3.6544044258779422,-0.4457006336543117,2.287702739367191,1.2116812842613314,70.51044823045663,22.966806260522915,1.3667016865107537,3,-1.0850028991699219,0.08999633789063921,-6.615001678466797,-13.15999984741211,3.6100006103515625,3,0.06681509556890686,1.0322587591790915,91.02999877929688,-4.073224287761216,92.81999969482422,1.7159051008509643,92.2699966430664,0.06681509556890686
2170,2019-03-22,90.66000366210938,93.7699966430664,90.55999755859376,93.7699966430664,1987700.0,-0.038498220576644315,1.0643127519116369,-1.098936738072002,42.20995150490747,46.74144779580501,2.4772496707567484,2.686341592471038,-2.782534783620207,-8.079520587017726,28.139424046983883,3.7300033569335795,-0.08188594344262867,-2.516496276855463,-5.44674671746067,0.4137541637497435,-3.9816214971580592,-1.051371056552867,4.4463437663837055,2.304285993041819,-43.83836223735376,1.465125220302601,3,2.544994354248047,3.719993591308608,-2.7550048828125,-9.53000259399414,14.95999908447267,4,0.0861460097409843,-1.1035436164595434,94.29000091552734,1.0322587591790915,91.02999877929688,-4.073224287761216,92.81999969482422,0.0861460097409843
2171,2019-03-25,88.93000030517578,90.37000274658205,88.2300033569336,90.02999877929688,2364000.0,-0.01908232171908275,1.4044850391540609,0.3536980568305314,38.880409634072834,45.58401644253554,3.764416156103195,3.9734569247955847,-0.7873147976648767,-6.12688939544573,26.226740440614847,2.4300003051757812,-0.4113290853494931,-3.8359996795654325,-6.728402552720496,-0.943596806410369,-5.282201116142971,-2.3897982429878937,5.970001220703125,10.494709751215327,-32.88272186362761,1.446201436577532,3,3.1100006103515625,4.284999847412109,-0.6200008392333984,-7.799999237060547,16.059997558593736,0,0.11357245518341985,1.0643127519116369,90.66000366210938,-1.1035436164595434,94.29000091552734,1.0322587591790915,91.02999877929688,0.11357245518341985
2172,2019-03-26,89.29000091552734,89.8499984741211,88.55999755859375,89.44000244140625,1821000.0,0.004048134590308949,1.6598132752341925,0.13636521268700713,43.03390338295107,45.08792878771286,2.981104104487997,3.409430200801438,-0.8547166390588927,-6.256236247437172,24.86140515197574,1.2900009155273438,-0.5523700210090965,-3.235499191284177,-6.443538009852446,-0.02746037271590751,-4.8395186005683115,-1.6314797820000422,4.943000793457031,15.892021732913927,-28.831858570497346,1.6040194092841367,3,2.75,3.924999237060547,-0.907501220703125,-8.15999984741211,17.30999755859375,1,0.12140213043726789,1.4044850391540609,88.93000030517578,1.0643127519116369,90.66000366210938,-1.1035436164595434,94.29000091552734,0.12140213043726789
2173,2019-03-27,87.3499984741211,89.69999694824219,85.72000122070312,89.08000183105469,3900900.0,-0.021726984225720725,1.6801375862804182,11.533238390722751,31.642117066401482,43.524027806978694,4.43952686785228,5.266615303799398,1.3894214061076013,-4.170682670520904,24.474425117390105,3.9799957275390625,-0.9525998674237428,-4.951501464843744,-8.903403467579807,-0.9995994621076818,-6.927452466211776,-2.975550463475713,6.282703399658203,17.755960775937655,-22.993937077689427,1.9759510013680284,3,3.4350013732910156,4.6100006103515625,1.032501220703125,-6.219997406005859,20.730003356933594,2,0.11825989709793894,1.6598132752341925,89.29000091552734,1.4044850391540609,88.93000030517578,1.0643127519116369,90.66000366210938,0.11825989709793894
2174,2019-03-28,85.91999816894531,87.80000305175781,85.37999725341797,87.4000015258789,3056100.0,-0.0163709253595401,1.1228061369606317,0.8554916098873233,30.752918970282963,42.59431122321977,5.3452377756768925,6.610228095539043,3.130619710777438,-2.5939853736121847,24.23601027739246,2.4200057983398438,-1.2804273090208795,-6.111501693725586,-10.97783038930794,-1.2451729981432322,-8.544666041516763,-3.678337345934409,6.763179626464847,6.436244991788626,-32.088363266107315,2.4331643477911804,3,4.220001220703125,5.869998931884766,2.3800010681152344,-4.789997100830078,20.099998474121094,3,0.15223466142696318,1.6801375862804182,87.3499984741211,1.6598132752341925,89.29000091552734,1.4044850391540609,88.93000030517578,0.15223466142696318
2175,2019-03-29,88.38999938964844,89.0,87.01000213623047,87.06999969482422,3212800.0,0.028747687073343853,-1.7638958795822892,-0.8918896627093568,35.442421673351944,41.639126480955156,2.3389310632668554,3.87750212938397,0.9982302176893256,-5.046738398157061,23.183781381901117,3.0800018310546875,-1.497316212951091,-3.3485004425048857,-8.356016658457989,1.6590157734482176,-5.852258550481437,-0.844742334528334,3.2707331298828137,60.3206176897789,25.925275240004574,2.5037581079765534,3,1.75,3.3999977111816406,-0.06499862670898438,-7.259998321533203,14.069999694824219,4,0.10759138139946867,1.1228061369606317,85.91999816894531,1.6801375862804182,87.3499984741211,1.6598132752341925,89.29000091552734,0.10759138139946867
2176,2019-04-01,94.38999938964844,94.56999969482422,90.0,90.0,4016400.0,0.06788098248027219,-1.0820047062422011,3.3257578822645435,50.771012664966506,41.321274152556974,-3.719909840505963,-2.161657003389422,-4.61326714327717,-10.994265803832548,22.4317408574795,6.180000305175781,-1.5013370974676548,2.605999755859372,-2.4840007474909243,7.696000259209669,0.06099950418422395,5.15100000753452,-9.010002136230469,98.04134649230586,65.55659327326939,2.5450002516751495,4,-4.25,-2.6000022888183594,-5.470001220703125,-12.919998168945312,7.1100006103515625,0,0.11897450396810982,-1.7638958795822892,88.38999938964844,1.1228061369606317,85.91999816894531,1.6801375862804182,87.3499984741211,0.11897450396810982
2177,2019-04-02,92.79000091552734,94.5,92.5999984741211,94.33999633789062,2713000.0,-0.016950932137590025,1.0320842088084698,-0.35307417718967127,48.868273962799144,41.30358281624778,-2.374296879486593,-0.6343490640101379,-2.688540688371745,-9.331085995385678,21.903137600634068,1.9000015258789062,-1.4610864959121272,1.031501388549799,-4.0315591887798945,6.0945619658794925,-1.5000289001150549,3.563031677214653,-7.226203613281257,80.63113921192277,48.91351217487967,2.53153028866485,4,-2.6500015258789062,-1.7100028991699219,-1.8325042724609375,-9.880001068115234,7.540000915527344,1,0.13147965112478666,-1.0820047062422011,94.38999938964844,-1.7638958795822892,88.38999938964844,1.1228061369606317,85.91999816894531,0.13147965112478666
2178,2019-04-03,96.18000030517578,96.79000091552734,94.25,94.69000244140624,4286500.0,0.03653410234077459,-1.1434582041649364,-0.9612917833639422,55.58912533716332,41.9100149107663,-5.5394792503978465,-3.8848646383442826,-5.652920207189624,-12.664374754977331,21.571743261850834,4.0,-1.37747088715075,4.206500625610346,-1.2297262502551973,9.642727501475889,1.4883871876775743,6.9246140635431175,-10.43607895507813,94.65380881184757,61.306572231991744,2.7181134379327716,4,-5.095001220703125,-5.095001220703125,-4.632501602172852,-13.270000457763672,3.9899978637695312,2,0.10833851253777316,1.0320842088084698,92.79000091552734,-1.0820047062422011,94.38999938964844,-1.7638958795822892,88.38999938964844,0.10833851253777316
2179,2019-04-04,96.56999969482422,97.9000015258789,95.69000244140624,95.69000244140624,2867200.0,0.0040548907092012865,-4.02274086853979,0.5906030302564851,55.37942910017432,43.373290199129286,-6.22687114209738,-4.299175904420963,-5.5978675015381185,-13.00934999161808,21.111546901841706,2.2099990844726705,-1.499215226193698,4.4720001220703125,-1.272656510532471,10.216656754673096,1.5996718057689208,7.344328438371704,-10.384235162109377,87.78694301563571,51.057333378221614,2.8723283163013953,4,-4.930000305175781,-4.930000305175781,-5.0800018310546875,-13.65999984741211,-3.4499969482421733,3,0.11918817616862176,-1.1434582041649364,96.18000030517578,1.0320842088084698,92.79000091552734,-1.0820047062422011,94.38999938964844,0.11918817616862176
2180,2019-04-05,98.1500015258789,98.27999877929688,96.58000183105469,97.7300033569336,2818800.0,0.016361207787591647,4.000044879274751,0.47727213615043057,59.760960918363985,45.69335145293941,-7.4121523536350935,-5.7843113242512345,-6.877754296559274,-14.521430301145955,20.849472282640484,1.7099990844726562,-1.3604834449226217,5.803501892089841,-0.5372781632741948,12.144281947453877,2.633111864407823,8.973891919771859,-11.261382773574226,98.42998463063773,57.17672232312831,3.170390027682018,4,-6.320003509521484,-6.320003509521484,-6.747503280639648,-15.240001678466797,0.01999664306640625,4,0.08018334177114039,-4.02274086853979,96.56999969482422,-1.1434582041649364,96.18000030517578,1.0320842088084698,92.79000091552734,0.08018334177114039
2181,2019-04-08,98.61000061035156,98.77999877929688,96.9000015258789,97.75,2297300.0,0.004686694623752707,2.1333367241839705,2.0476294277929155,59.64035910736865,47.53851320009692,-7.101434487676002,-6.222305748329859,-7.058020866554756,-14.89529398597017,20.23184859542358,1.8799972534179688,-1.4680350349801756,6.047000885009766,-0.8435978265797957,12.937599596599327,2.601701529214992,9.49230024080454,-10.81007145588751,97.24922070306472,52.6415474002675,3.445299355794778,4,-6.530002593994141,-6.530002593994141,-6.485002517700195,-15.700000762939453,1.55999755859375,0,0.03904267772326686,4.000044879274751,98.1500015258789,-4.02274086853979,96.56999969482422,-1.1434582041649364,96.18000030517578,0.03904267772326686
2182,2019-04-09,97.58999633789062,98.69000244140624,97.37000274658205,98.5,2685000.0,-0.010343821784277174,1.0464975988266199,-1.0581430421745532,61.209834875551735,50.823815178891394,-5.342033228485832,-5.184586561676795,-5.7779092536952135,-13.723795941016377,19.580847756695345,1.3199996948241903,-1.138741194214191,4.846996688842779,-2.3804078416424943,12.074401219328053,1.2332944236001424,8.460698954085416,-8.69206022094329,73.73062335370084,23.587859812889292,3.6137022652426345,4,-5.509998321533203,-5.509998321533203,-5.1074981689453125,-14.679996490478516,0.06000518798828125,1,0.040065619518742324,2.1333367241839705,98.61000061035156,4.000044879274751,98.1500015258789,-4.02274086853979,96.56999969482422,0.040065619518742324
2183,2019-04-10,98.12999725341795,98.72000122070312,96.3000030517578,97.4499969482422,2297200.0,0.005533363416242665,1.6021370413667373,-0.7472500754552154,57.23435399689303,53.76619684851474,-4.684731093110898,-5.641290864142022,-6.048743967871317,-14.147063887206627,18.834399731031553,2.4199981689453267,-0.5242995116777536,5.1504978179931555,-2.4664843986175384,12.76748003460385,1.3420067096878086,8.958988926298503,-8.243854870235666,78.96432698290384,30.10092211963854,3.8084911083053488,4,-5.234996795654283,-6.049999237060533,-5.647499084472642,-15.219997406005845,-3.0,2,0.02241928706015628,1.0464975988266199,97.58999633789062,2.1333367241839705,98.61000061035156,4.000044879274751,98.1500015258789,0.02241928706015628
2184,2019-04-11,97.6500015258789,99.20999908447266,97.3000030517578,98.1999969482422,2076700.0,-0.00489142709644097,-2.0560123047625556,-0.8088164346060752,64.94227397640077,57.04395821552016,-2.6438858723883385,-5.041745849885089,-5.3634411992834,-13.557210434224856,18.443961499624432,1.909996032714858,-0.00029579621980246884,4.430501937866211,-3.4666301695828707,12.327634045315293,0.4819358841416772,8.379067991590745,-6.874473503085156,46.39176338881938,-8.015670247609272,3.948566053724538,4,-3.045001983642578,-5.355003356933594,-4.617504119873047,-14.740001678466797,-5.0500030517578125,3,0.025806416832452106,1.6021370413667373,98.12999725341795,1.0464975988266199,97.58999633789062,2.1333367241839705,98.61000061035156,0.025806416832452106
2185,2019-04-12,100.33999633789062,100.41999816894531,98.51000213623048,99.18000030517578,3327300.0,0.02754730947237949,1.893934051960791,-2.1091012498438886,73.42915143268135,59.5615291897107,-3.8671864929615936,-7.57178944855076,-7.7903937648079875,-16.161146607238024,17.652314328887705,2.7699966430664062,1.0691299303115045,6.772496795654291,-1.7435677616337983,15.28856135294238,2.5144645170102535,11.030529074298329,-8.552331787695408,98.05820568279458,36.52239688902617,4.258032278644042,4,-3.829998016357422,-7.439998626708984,-7.099998474121094,-17.429996490478516,-3.6599960327148438,4,-0.0719552905602624,-2.0560123047625556,97.6500015258789,1.6021370413667373,98.12999725341795,1.0464975988266199,97.58999633789062,-0.0719552905602624
2186,2019-04-15,99.2300033569336,100.69000244140624,98.9800033569336,100.4000015258789,2563900.0,-0.011062318332354493,-1.0479053405820105,-1.0086225607229533,69.80080889849135,61.887366404787606,-2.2332932293608536,-6.2332152586113665,-6.468999431929461,-14.976264335705295,17.55222731920224,1.709999084472642,2.365062781541255,5.314503479003903,-3.5404004830152616,14.169407441023068,0.8870514979943209,9.741955460013486,-6.233812100113369,66.74261304192203,-0.5434127688464798,4.427451981009585,4,-1.7600021362304688,-6.195003509521484,-6.122505187988281,-16.320003509521484,-5.590003967285156,0,-0.010682305271878412,1.893934051960791,100.33999633789062,-2.0560123047625556,97.6500015258789,1.6021370413667373,98.12999725341795,-0.010682305271878412
2187,2019-04-16,100.66000366210938,101.2699966430664,100.1500015258789,100.58999633789062,2682500.0,0.01441096701399891,-1.3578920316741354,-0.059835413487747305,77.06387006877631,64.2734491527446,-2.715050042761618,-7.426507593721425,-7.676294247531715,-16.26465826078963,17.499716067777705,2.0399932861328125,3.5439604980977037,6.352503585815427,-2.97949250428735,15.684499675918204,1.6865055407640313,11.018501630866822,-6.432802615755392,87.72648355072789,13.589673178427716,4.66599804505139,4,-2.180004119873047,-7.3350067138671875,-7.907505035400391,-17.750003814697266,-8.75,1,-0.004867926438875236,-1.0479053405820105,99.2300033569336,1.893934051960791,100.33999633789062,-2.0560123047625556,97.6500015258789,-0.004867926438875236
2188,2019-04-17,101.16999816894531,103.0500030517578,100.41999816894531,102.0999984741211,3210100.0,0.0050665059435905935,-1.1646128004269831,-13.284328683522231,82.21379596657121,67.25504547123315,-2.729848167657309,-7.523628833146105,-8.002711807319386,-16.629441584581627,18.50796738923594,2.630004882812486,3.975561439494342,6.3554981231689425,-3.322149517394223,16.033145763732108,1.5166743028873526,11.194321943450532,-5.675093915183098,67.30426290760894,-14.760211966677716,4.838823820281585,4,-1.4949951171875142,-6.954998016357422,-8.417499542236328,-18.259998321533203,-9.360000610351548,2,-0.034792890251794883,-1.3578920316741354,100.66000366210938,-1.0479053405820105,99.2300033569336,1.893934051960791,100.33999633789062,-0.034792890251794883
2189,2019-04-18,100.58999633789062,102.19000244140624,99.72000122070312,102.18000030517578,2832000.0,-0.005732942982623501,2.068308794609257,1.7096811242278316,78.0073603746183,69.28242318859473,-1.6982287372685079,-6.795875328717727,-7.313333518310841,-15.933750139295995,18.887595441464246,2.470001220703111,4.632637105964491,5.460496520996088,-4.5496758238819694,15.470668865874146,0.4554103485570522,10.465582693435124,-3.584072324529288,45.81484101790216,-37.38903224927126,5.0050861724390305,4,-0.9149932861328267,-6.374996185302734,-7.707496643066406,-16.52499771118164,-10.979995727539062,3,-0.05427974235262967,-1.1646128004269831,101.16999816894531,-1.3578920316741354,100.66000366210938,-1.0479053405820105,99.2300033569336,-0.05427974235262967
2190,2019-04-22,98.47000122070312,100.2300033569336,98.43000030517578,100.2300033569336,2083300.0,-0.021075605869059322,1.0454555306540898,1.1069168206137088,61.39666676043589,69.47756848337998,0.5273929038719132,-4.280223907982062,-5.050892348341847,-13.700756002917046,19.272243690687812,2.1599960327148438,4.785906973928405,2.9500015258789034,-6.93459164185559,12.834594693613397,-1.9922950579883434,7.89229810974615,-0.2552613996625013,0.8658201676814442,-77.13744283253455,4.942296583867249,4,1.2050018310546733,-4.255001068115234,-5.587501525878906,-13.590003967285156,-9.349998474121094,0,-0.05961209174178295,2.068308794609257,100.58999633789062,-1.1646128004269831,101.16999816894531,-1.3578920316741354,100.66000366210938,-0.05961209174178295
2191,2019-04-23,99.02999877929688,99.54000091552734,98.27999877929688,98.51000213623048,4126100.0,0.005686986408567352,-1.571424122817261,-0.2954522794955855,68.50535619499965,70.28818196331865,0.037143398939079475,-4.263342020926586,-5.355193559273133,-14.132653035066937,20.58414754451286,1.2600021362304688,4.954420955321794,3.0049991607666016,-6.486172560961009,12.496170882494212,-1.7405867000972108,7.750585021630414,4.020004272460923,15.723256357023402,-59.388606603818985,4.745585860863808,4,0.6450042724609233,-4.814998626708984,-5.962499618530273,-14.150001525878906,-8.15000152587892,1,-0.023730167657160295,1.0454555306540898,98.47000122070312,2.068308794609257,100.58999633789062,-1.1646128004269831,101.16999816894531,-0.023730167657160295
2192,2019-04-24,100.12999725341795,101.33000183105469,98.5,98.8499984741211,3802900.0,0.011107729856410398,-1.858593876434368,2.4615520049298345,63.55526162005239,70.99050503255857,-0.742776583232569,-4.753300154351919,-6.2375356164198195,-15.080088488548071,22.142655874305557,2.8300018310546875,4.878733883138096,3.56299781799315,-5.538842830052602,12.664838466038901,-0.987922506029733,8.113918142016033,2.82460571289063,38.78400035827714,-32.45738400912623,4.5509203240228775,4,0.04500579833984375,-5.914997100830064,-7.084999084472642,-15.249999999999986,-11.96999359130858,2,-0.06481571998193558,-1.571424122817261,99.02999877929688,1.0454555306540898,98.47000122070312,2.068308794609257,100.58999633789062,-0.06481571998193558
2193,2019-04-25,97.68000030517578,99.72000122070312,96.4000015258789,99.41999816894531,2899300.0,-0.024468161544452083,1.8376017658431933,-1.35937462747063,53.33734913227546,69.70106893876688,1.8290160866132652,-1.5702318244965028,-3.7221708601752965,-12.524236265404909,23.32818961623483,3.7299957275390483,4.714664862887133,0.5965007781982479,-7.409508247138135,8.60250980353463,-3.4065037344699505,4.599505290866446,5.181110577392573,22.107056595867533,-45.09819309925189,4.003004512668193,4,2.045001983642578,-3.4650001525878906,-4.467502593994141,-12.71500015258789,-8.050003051757812,3,-0.05907039951924187,-1.858593876434368,100.12999725341795,-1.571424122817261,99.02999877929688,1.0454555306540898,98.47000122070312,-0.05907039951924187
2194,2019-04-26,99.0,99.0999984741211,95.6999969482422,96.5999984741211,2755900.0,0.013513510347053836,1.6153873240469745,-1.3793129151776906,52.596212327761585,67.38629792710913,0.8053425382126704,-1.9605873170576302,-4.916595102371005,-13.727874013554512,24.36107778569093,3.400001525878892,4.611252427247152,1.2625003814697209,-4.806432526341339,7.331433289280781,-1.7719660724358164,4.296966835375258,3.6026665083007714,58.6145682010363,-4.44924914897679,3.0344664539055324,4,0.375,-4.784999847412109,-5.387502670288086,-13.400001525878906,-4.3700027465820455,4,-0.07262628728693166,1.8376017658431933,97.68000030517578,-1.858593876434368,100.12999725341795,-1.571424122817261,99.02999877929688,-0.07262628728693166
2195,2019-04-29,97.9000015258789,99.4000015258789,97.29000091552734,98.4499969482422,4440000.0,-0.011111095698192908,-1.3841860024052035,-0.2291646136191023,47.91299156638773,64.95431822354206,1.7017908103069033,-0.11762363107152396,-3.6970233189949795,-12.524073574552403,25.93580293289339,2.1100006103515625,4.615075430771739,-0.3129981994628963,-4.495175568579583,3.8691791696537905,-2.4040868840212397,1.778090485095447,4.288504808818345,39.07642397172639,-18.850904504642024,2.091088684558346,4,1.4749984741210938,-3.6850013732910156,-4.107503890991211,-11.355003356933594,-4.4500045776367045,0,-0.08467825113706418,1.6153873240469745,99.0,1.8376017658431933,97.68000030517578,-1.858593876434368,100.12999725341795,-0.08467825113706418
2196,2019-04-30,105.62000274658205,107.6999969482422,102.86000061035156,105.22000122070312,10559400.0,0.07885598672500982,1.12281009960062,-0.7272815547448364,66.93381917828326,63.82875701348728,-5.605997201592203,-7.328921492886067,-11.246865746892468,-20.131051950810388,27.038817129161224,9.799995422363295,4.66359142727228,6.845502853393569,1.8819918026366764,11.809013904150461,4.363747328015123,9.327258378772015,-9.920005798339844,82.66671498616537,25.633861428289876,2.481755525378447,4,-3.9200057983398438,-9.080005645751967,-11.82750511169435,-18.740005493164077,-13.330001831054702,1,-0.1562204087381921,-1.3841860024052035,97.9000015258789,1.6153873240469745,99.0,1.8376017658431933,97.68000030517578,-0.1562204087381921
2197,2019-05-01,104.98999786376952,108.33000183105469,104.91999816894531,106.5999984741211,4463500.0,-0.0059648254727290295,-2.8971470424107144,-4.024986171775055,64.4117826197063,61.85075553050229,-4.802192111677002,-6.048152058024712,-10.433105970449603,-19.329066742755174,28.239979335218212,3.410003662109375,4.233064756151151,5.605498123168928,0.7410342862346937,10.469961960103163,3.173266204701804,8.037730041636053,-9.05000091552732,73.55500652394515,18.49922508545044,2.4322319184671177,5,-2.9749984741210795,-8.134998321533189,-12.3624973297119,-17.299999237060533,-12.34999847412108,2,-0.13439376033381856,1.12281009960062,105.62000274658205,-1.3841860024052035,97.9000015258789,1.6153873240469745,99.0,-0.13439376033381856
2198,2019-05-02,106.5999984741211,107.47000122070312,104.33999633789062,104.93000030517578,3989100.0,0.01533479991532749,-1.1964899506365847,-1.0372655502165518,67.95027086976398,60.73330114107403,-6.214462742862949,-7.2069929626819516,-11.893271073493622,-20.759651472435067,28.85467308797269,3.1300048828125,4.018540589421264,6.694498825073239,1.0981639859740255,12.290833664172453,3.8963314055236253,9.492666244622853,-10.164401330566392,86.30243318996762,28.90521693641847,2.7981674195496105,5,-4.584999084472656,-9.744998931884766,-13.972497940063477,-18.764999389648438,-11.209999084472656,3,-0.1729830682548118,-2.8971470424107144,104.98999786376952,1.12281009960062,105.62000274658205,-1.3841860024052035,97.9000015258789,-0.1729830682548118
2199,2019-05-03,108.08000183105469,108.51000213623048,106.87999725341795,107.08000183105469,3445600.0,0.013883708987977972,-1.3285631764231385,0.5988030517611586,66.31536693485353,61.279823382675985,-7.2865341926045915,-8.200949961177798,-13.20637561414766,-21.96119361178353,29.31715582717802,1.9100036621093892,3.530125437958219,7.599002075195315,1.1453128688257124,14.052691281564918,4.372157472010514,10.825846678380117,-11.168628499999983,96.16755562929566,42.099652209733065,3.2268446031848015,5,-5.975002288818345,-11.135002136230469,-16.707502365112305,-20.24500274658203,-12.620002746582031,4,-0.1707069232518783,-1.1964899506365847,106.5999984741211,-2.8971470424107144,104.98999786376952,1.12281009960062,105.62000274658205,-0.1707069232518783
2200,2019-05-06,106.0199966430664,106.16000366210938,103.72000122070312,104.72000122070312,2967600.0,-0.019060003266916814,2.088592191989184,1.2999954223632812,63.7616412446274,60.75274394374573,-4.518057757865563,-5.819481683754617,-11.005126143536017,-19.62389546824265,29.27197407261437,4.3600006103515625,2.8242650317149725,5.145497131347653,-1.6598891004704655,11.950883363165772,1.742804015438594,8.548190247256713,-8.412705583701154,55.92911821777378,3.3213662144918743,3.4026931159090563,5,-3.914997100830064,-8.259994506835938,-15.054998397827148,-18.18499755859375,-12.259994506835923,0,-0.107432557539072,-1.3285631764231385,108.08000183105469,-1.1964899506365847,106.5999984741211,-2.8971470424107144,104.98999786376952,-0.107432557539072
2201,2019-05-07,102.45999908447266,104.73999786376952,100.68000030517578,104.48999786376952,4390800.0,-0.033578548116531826,2.209485784591656,-1.5615430211334864,53.35820098846224,59.61973720690238,-0.4697468028753491,-2.061981963160491,-7.427125277795682,-15.850476377841602,28.746240952318082,5.339996337890625,2.248170558209196,1.3929996490478516,-5.36028910281091,8.146288400906613,-1.9836447268815363,4.769644024977239,-4.198545360495487,22.73305699926138,-24.38182495957021,3.3766443759293816,5,-0.3549995422363139,-3.204998016357422,-11.495000839233398,-14.625,-8.01999664306642,1,-0.08793677744230899,2.088592191989184,106.0199966430664,-1.3285631764231385,108.08000183105469,-1.1964899506365847,106.5999984741211,-0.08793677744230899
2202,2019-05-08,101.5,103.6500015258789,99.62000274658205,101.19000244140624,4099500.0,-0.009369501200963248,-1.3362332429599533,-0.1527082487710359,50.60550794688933,59.31619929741503,0.7878778473367163,-0.836946582396564,-6.361903660563144,-14.69420316950891,28.07655584167344,4.029998779296861,2.31409956120919,0.2375003814697294,-6.315383276330962,6.790384039270421,-3.0389414474306164,3.5139422103700753,-2.6236333712876387,21.147327137131565,-22.44653671715081,3.2764418289003454,5,0.6049995422363423,-0.9449996948242188,-10.535001754760742,-13.605003356933594,-10.610000610351562,2,-0.09073890723618383,2.209485784591656,102.45999908447266,2.088592191989184,106.0199966430664,-1.3285631764231385,108.08000183105469,-0.09073890723618383
2203,2019-05-09,100.33000183105469,100.77999877929688,96.88999938964844,100.12000274658205,4142800.0,-0.011527075556111432,6.0090522307528405,0.6774217365622385,49.53305578118543,58.97584857001768,2.6522190836178225,0.5336834129518451,-5.0249290064435,-13.318211703316635,27.597785151246413,4.6100006103515625,2.1937868516092465,-1.0424980163574276,-7.446137280241842,5.361141247526987,-4.244317648299628,2.1593216155847728,8.180000305175795,29.60414482189435,-13.142484782455412,3.201819631942207,5,2.3699989318847656,1.0499992370605469,-9.720003128051758,-12.435005187988281,-10.6300048828125,3,-0.07664708762146155,-1.3362332429599533,101.5,2.209485784591656,102.45999908447266,2.088592191989184,106.0199966430664,-0.07664708762146155
2204,2019-05-10,100.16999816894531,100.9800033569336,97.55999755859376,99.87999725341795,2745900.0,-0.001594773838226371,2.581136733120549,1.38096276112641,53.28438297430769,59.57266983756435,3.347685200334581,0.9403722217608959,-4.679924013656617,-12.930935231311409,26.955309587026598,3.4200057983398295,2.13802715174333,-1.3285015106201143,-7.519374717172923,4.862371695932694,-4.423938113896526,1.766935092656297,8.107603912353525,35.38292629530928,-12.138316975837007,3.095436603276408,5,2.5300025939941406,1.9300041198730469,-9.084999084472656,-11.924999237060547,-5.3899993896484375,4,-0.047718866593518316,6.0090522307528405,100.33000183105469,-1.3362332429599533,101.5,2.209485784591656,102.45999908447266,-0.047718866593518316
2205,2019-05-13,93.12000274658205,97.36000061035156,92.80999755859376,96.43000030517578,5061300.0,-0.0703803089870566,-1.3155185065830184,-11.413748651705477,40.87118391835962,56.67682147535061,10.78219561365286,7.822809519166768,2.3825083846415396,-5.6556305692620725,26.364019108799663,7.360000610351548,2.283532188914222,-8.017497253417957,-15.247602341444775,-0.7873921653911395,-11.632549797431366,-4.4024447094045485,14.929847280883777,2.5985346190962586,-46.92307515297172,3.615052544013412,5,7.539997100830078,7.539997100830078,-1.480003356933608,-4.87500381469728,3.0999984741210795,0,0.02512882591142862,2.581136733120549,100.16999816894531,6.0090522307528405,100.33000183105469,-1.3362332429599533,101.5,0.02512882591142862
2206,2019-05-14,98.16999816894531,98.3499984741211,94.5999984741211,94.87999725341795,4875900.0,0.054231048898338186,1.054793661543478,-0.9939587136508724,47.30176335222829,54.77570822340861,5.100672405450524,2.834664121619781,-2.5712891592375797,-10.476446817503714,25.57026625550233,5.229995727539048,2.4874611283678405,-2.914501571655279,-10.218643671899414,4.389640528588856,-6.566572621777354,0.7375694784667957,9.270257759765627,49.44648199878796,-1.3741523962486966,3.652071050122068,5,2.490001678466811,2.490001678466811,-6.340000152587891,-9.884998321533203,-0.15999603271482954,1,-0.04492203437882791,-1.3155185065830184,93.12000274658205,2.581136733120549,100.16999816894531,6.0090522307528405,100.33000183105469,-0.04492203437882791
2207,2019-05-15,100.16999816894531,101.11000061035156,97.01000213623048,97.48999786376952,4148000.0,0.02037282303457011,-1.2527515138304146,0.8145895317315482,53.47086377628839,53.16688521302243,2.6206420025684167,0.8390926186317387,-4.444064878515334,-12.142298247900811,24.318740903420828,4.0999984741210795,2.953556880828245,-0.8900012969970703,-8.20342006817441,6.423417474180269,-4.54671068258574,2.7667080885915993,6.685047424960942,88.67467354476246,32.808290608664755,3.6567093855886728,5,0.4900016784668111,0.4900016784668111,-8.09000015258789,-10.189998626708984,-2.1100006103515483,2,-0.05720271370949759,1.054793661543478,98.16999816894531,-1.3155185065830184,93.12000274658205,2.581136733120549,100.16999816894531,-0.05720271370949759
2208,2019-05-16,97.6500015258789,99.62999725341795,97.18000030517578,98.37999725341795,3410800.0,-0.025157199651897888,-1.9341312988258772,-0.27238643448257516,48.179122625796,51.151746956460485,4.176806566216257,3.248406218362476,-1.7777254119356485,-9.309633315936694,22.559429499448015,2.9899978637695312,2.2336552701511607,-3.2339981079101534,-10.704014165112781,4.236017949292474,-6.969006136511467,0.5010099206911605,8.643242146614853,58.313279369940865,2.6790845086976063,3.7350080286013125,5,1.8349990844726562,3.0099983215332173,-5.570003509521484,-6.9550018310546875,0.0,3,-0.06922685131181439,-1.2527515138304146,100.16999816894531,1.054793661543478,98.16999816894531,-1.3155185065830184,93.12000274658205,-0.06922685131181439
2209,2019-05-17,95.12999725341795,98.79000091552734,94.97000122070312,96.4800033569336,3348300.0,-0.025806494962451243,-3.574854949974873,1.8493342530466055,46.40165773300174,49.222859899613184,5.215095014312396,5.626880924146278,0.7914327122333447,-6.462733067074609,21.2570420736874,3.8199996948242188,1.5106460586683852,-5.4810024261474695,-13.382860175147556,2.420855322852617,-9.431931300647506,-1.5300735516474333,10.62391657451981,27.951793274736858,-28.546797360795537,3.95092887450004,5,3.645000457763686,5.530002593994169,-2.6424980163574077,-4.434997558593736,-0.01999664306639204,4,-0.057079790412594256,-1.9341312988258772,97.6500015258789,-1.2527515138304146,100.16999816894531,1.054793661543478,98.16999816894531,-0.057079790412594256
2210,2019-05-20,92.5999984741211,93.0,91.05999755859376,92.8000030517578,4759000.0,-0.02659517347148832,5.4666912503337395,0.14815086918189446,30.45044582695067,46.677553770556344,6.3042327565834455,8.110389540911683,3.3712141605009833,-3.5752378610530684,20.81743580185071,4.06999969482419,0.39392138342377336,-7.71750106811524,-16.35592636024174,0.9209242240112587,-12.03671371417849,-3.3982884220519907,12.63615870304291,15.323387541240352,-36.30094266363797,4.319212646063251,5,4.755001068115234,7.18500137329103,0.8500003814697266,-0.5900001525878906,4.540000915527344,0,0.023542120314235415,-3.574854949974873,95.12999725341795,-1.9341312988258772,97.6500015258789,-1.2527515138304146,100.16999816894531,0.023542120314235415
2211,2019-05-21,96.68000030517578,96.91000366210938,93.61000061035156,94.31999969482422,5394400.0,0.04406049566183223,1.340421617643876,-11.79973297730391,38.69388087266157,45.3540396511977,1.4730191408448832,4.053109826815557,-0.646030277066103,-7.335215464273517,20.06400365987005,4.310005187988281,-0.7659014247988551,-3.5199993133544893,-12.2950114153101,5.255012788601121,-7.907505364332295,0.8675067376233159,7.705587294874007,55.92040835847357,6.778100148601148,4.3875060509778026,5,-0.595001220703125,3.1049995422363423,-1.9750022888183594,-3.7800025939941406,2.5500030517578125,1,-0.004757954934015762,5.4666912503337395,92.5999984741211,-3.574854949974873,95.12999725341795,-1.9341312988258772,97.6500015258789,-0.004757954934015762
2212,2019-05-22,93.63999938964844,96.63999938964844,93.56999969482422,95.4800033569336,3760400.0,-0.03144394813747842,-2.1010045352435043,-0.7796624963631074,33.027764561442694,43.52011840455962,3.666387914164247,6.937664309860409,2.432045903845804,-4.0094181808899805,18.769514837308314,3.1100006103515625,-1.8936468956701873,-6.235500335693359,-15.4883994734964,3.017398802109682,-10.86194990459488,-1.6090507667918388,9.946052807913986,30.105039940816486,-13.744525510713611,4.626449568901523,5,2.4449996948242188,6.145000457763686,1.6125011444091797,-0.6049995422363281,3.970001220703125,2,0.046668120195066276,1.340421617643876,96.68000030517578,5.4666912503337395,92.5999984741211,-3.574854949974873,95.12999725341795,0.046668120195066276
2213,2019-05-23,91.91000366210938,92.48999786376952,89.80000305175781,91.68000030517578,5022900.0,-0.01847496517316627,2.8705190763438555,-0.12500155490042417,28.96174700660856,40.8176032970375,4.555457268976554,8.657075082071714,4.199819480147738,-1.9867332962406152,18.663150116929316,3.839996337890625,-2.5771867644470916,-7.676996231079102,-17.556703699842018,2.2027112376838147,-12.61684996546056,-2.7371424966976434,10.924485257114924,23.470535169480378,-13.192697208680698,4.939853734381455,5,3.5449981689453125,7.244998931884766,3.992494583129883,1.4149932861328125,8.009994506835938,3,0.06691321566141739,-2.1010045352435043,93.63999938964844,1.340421617643876,96.68000030517578,5.4666912503337395,92.5999984741211,0.06691321566141739
2214,2019-05-24,91.80999755859376,93.45999908447266,91.75,92.6999969482422,3230800.0,-0.0010880872541716435,-2.3861552174766008,-3.8695060868411453,30.51823199681185,39.667275305754416,3.7379757467335395,8.633446927406666,4.354951205157207,-1.610010373491619,18.765477985559496,1.7099990844726562,-3.169996690534404,-7.417502212524397,-17.89246819017933,3.057463765130535,-12.654985201351863,-2.180019223696931,9.981732491233217,28.26996250759204,-5.710217724359907,5.237482988827463,5,3.6450042724609233,7.345005035400376,5.135004043579087,2.4050025939941264,6.270004272460923,4,0.06360967348417601,2.8705190763438555,91.91000366210938,-2.1010045352435043,93.63999938964844,1.340421617643876,96.68000030517578,0.06360967348417601
2215,2019-05-28,89.61000061035156,92.56999969482422,89.08000183105469,92.56999969482422,11811900.0,-0.023962498711952884,1.358107394071237,3.3258439487715807,31.70036877949437,37.93378701989509,6.020878410401323,10.730702501577952,6.568560130211495,0.8287772925929602,18.959010505769623,3.4899978637695312,-3.7587250328024737,-9.202999114990234,-20.52127651660132,2.1152782866208497,-14.862137815795776,-3.5438604141846923,11.222391279629889,6.76882063034569,-27.45120218478956,5.659138700805545,5,5.4850006103515625,9.185001373291016,7.335000991821289,4.604999542236328,8.069999694824219,1,0.06137707803301429,-2.3861552174766008,91.80999755859376,2.8705190763438555,91.91000366210938,-2.1010045352435043,93.63999938964844,0.06137707803301429
2216,2019-05-29,89.12000274658203,89.80000305175781,87.26000213623047,88.48999786376953,4207300.0,-0.005468115840107757,1.5527576926320954,-0.21283955326788204,32.13048470233349,35.56263378945565,5.690554454250616,10.457334019792683,7.102540914376476,1.6060002471696606,17.301045103996906,2.5400009155273438,-4.5420025751520825,-8.867996978759763,-20.498243988520414,2.762250031000889,-14.683120483640081,-3.052873473879444,10.537150137506742,19.829436620291105,-15.38142516326812,5.815123504880325,5,4.3249969482421875,8.764999389648438,7.82499885559082,5.094997406005859,7.409996032714844,2,0.08999098289832563,1.358107394071237,89.61000061035156,-2.3861552174766008,91.80999755859376,2.8705190763438555,91.91000366210938,0.08999098289832563
2217,2019-05-30,90.87999725341795,91.0999984741211,89.12999725341797,89.20999908447266,2737500.0,0.01974859125442996,-1.1530046443371604,2.6507701995737034,36.588124084358626,34.27474506262928,2.764955054447441,7.9960133290754385,5.39015649542749,0.09081546985412103,15.316610192654718,1.9799957275390625,-4.317605061412451,-6.40250244140627,-17.955936030033072,5.150931147220533,-12.179219235719671,-0.6257856470928687,7.289497540927826,58.38704675836688,21.538885507660083,5.776716794313402,5,2.1450042724609517,7.005004882812514,6.065004348754897,3.335002899169936,4.670005798339844,3,0.09187947134540209,1.5527576926320954,89.12000274658203,1.358107394071237,89.61000061035156,-2.3861552174766008,91.80999755859376,0.09187947134540209
2218,2019-05-31,88.16000366210938,91.37000274658205,88.08999633789062,89.26000213623047,4020400.0,-0.029929507851149117,-4.2902769317853435,-0.6586824432363344,34.10955082039759,32.90895540567327,4.466976483956131,9.764317710923166,8.184841136606423,3.033345831245853,13.54194554457577,3.2800064086914205,-4.805436718260452,-8.200496292114252,-19.564716796502466,3.163724212273962,-13.88260654430836,-2.518386039920145,8.700352013262574,14.516160788338341,-21.587174624751867,5.682110252194111,5,3.924999237060547,9.724998474121094,9.034997940063477,6.054996490478516,7.7599945068359375,4,0.10719143098565609,-1.1530046443371604,90.87999725341795,1.5527576926320954,89.12000274658203,1.358107394071237,89.61000061035156,0.10719143098565609
2219,2019-06-03,89.62999725341797,91.16999816894531,89.0,91.16999816894531,3424000.0,0.016674155288634473,1.8181777647868973,1.4000027743291326,44.58241528665556,34.47917423452937,2.3856373477215698,7.210933202085698,6.703064325128082,1.7898303094604415,11.47595758802686,3.0099945068359375,-5.7594932540301045,-5.808002471923828,-16.112564265640202,4.496559321792546,-10.960283368782015,-0.6557215750656411,6.0783159972570076,44.63269692755089,4.113963281108752,5.15228089685819,6,2.455005645751953,8.2550048828125,7.340003967285156,4.585002899169922,6.499999999999986,0,0.11480532445441916,-4.2902769317853435,88.16000366210938,-1.1530046443371604,90.87999725341795,1.5527576926320954,89.12000274658203,0.11480532445441916
2220,2019-06-04,94.62999725341795,94.80999755859376,91.29000091552734,91.76000213623048,4331000.0,0.05578489516030105,1.179567367879015,-1.8636320850528176,44.496263943047076,35.1238834645722,-2.565963455380526,1.3848743695796628,1.8661621623752467,-3.00820263537274,10.222311935086825,5.1800003051757955,-6.237735366739628,-0.23850250244142046,-9.25966563535529,8.78266063047245,-4.749084068898355,4.272079064015514,-7.369995117187486,97.61588855216198,55.821180234174825,4.510581566456937,6,-2.6799964904785014,3.255004882812514,2.1650028228759908,-0.4149971008300639,-0.5099945068359091,1,0.036457832376320054,1.8181777647868973,89.62999725341797,-4.2902769317853435,88.16000366210938,-1.1530046443371604,90.87999725341795,0.036457832376320054
2221,2019-06-05,93.4499969482422,95.45999908447266,91.66999816894531,95.12999725341795,2224500.0,-0.012469622101073607,2.239311529821427,-0.5853669558929822,39.278868414531004,35.818450559359796,-2.114706406616321,1.9555186698840714,3.2546830339683623,-1.6324834947171922,9.880503109879657,3.7900009155273438,-6.506001732597298,-0.9680027008056555,-9.263643363475879,7.327637961864568,-5.115823032140767,3.179817630529456,-6.038994903564472,72.72725390553445,35.33979215549999,4.147820331335108,6,-2.089996337890639,4.435005187988267,3.3450031280517436,0.7650032043456889,3.5400009155273153,2,0.04526488491247771,1.179567367879015,94.62999725341795,1.8181777647868973,89.62999725341797,-4.2902769317853435,88.16000366210938,0.04526488491247771
2222,2019-06-06,92.29000091552734,93.9499969482422,91.77999877929688,93.26000213623048,3751800.0,-0.01241301306149134,-1.180896662244967,0.5773815741073111,41.06070029642174,37.16277870267237,-1.3034140620467696,2.519313229230363,4.6024139489481115,-0.27274511188431916,9.851267602613309,2.1699981689453267,-5.983521245455734,-1.6674987792968778,-9.304201043630641,5.969203485036886,-5.4858499114637596,2.150852352870004,-4.557038989257819,56.987829205145744,21.328327873293162,3.8183511321668795,6,-0.9300003051757812,5.595001220703125,6.829996109008789,4.249996185302734,6.870002746582031,3,0.045942115307273435,2.239311529821427,93.4499969482422,1.179567367879015,94.62999725341795,1.8181777647868973,89.62999725341797,0.045942115307273435
2223,2019-06-07,92.63999938964844,92.93000030517578,91.9000015258789,92.80999755859376,1877700.0,0.003792376970950917,4.024339411983624,0.17525562372189346,45.52319285925333,38.82999657627697,-1.7198316636213775,1.648161930210449,4.510629702166142,-0.405046724802375,10.536260460374415,1.029998779296875,-6.058412841597999,-0.9330001831054631,-7.969544171865223,6.103543805654297,-4.45127217748535,2.585271811274424,-4.597955977050788,56.3467477634415,18.89797952753277,3.51827199437988,6,-1.279998779296875,5.245002746582031,6.795000076293945,4.215000152587891,4.3700027465820455,4,0.031411956835942334,-1.180896662244967,92.29000091552734,2.239311529821427,93.4499969482422,1.179567367879015,94.62999725341795,0.031411956835942334
2224,2019-06-10,95.38999938964844,97.37000274658205,93.61000061035156,93.91999816894531,3008600.0,0.029684801577268605,-2.5980944732423294,-8.647159141907544,54.976816473844885,41.416268542315926,-4.367939525207035,-1.5581942035042289,2.102223224786215,-2.9105263712957736,11.297224715688985,4.730003356933608,-5.562499306709327,2.055999755859375,-4.331903238201193,8.443902749919943,-1.1379517411709088,5.249951252889659,-7.051237750175787,67.434165121129,26.063631114464954,3.193951497030286,6,-3.0749969482421875,2.4950027465820312,4.045000076293945,1.4650001525878906,1.0100021362304688,0,0.005556125198532991,4.024339411983624,92.63999938964844,-1.180896662244967,92.29000091552734,2.239311529821427,93.4499969482422,0.005556125198532991
2225,2019-06-11,95.45999908447266,98.29000091552734,95.12000274658205,97.9000015258789,2311500.0,0.0007338263473330997,-1.0320532884698244,-1.659864228030476,47.46044430948821,43.11959738755533,-3.93461708553005,-1.5219288037629894,2.30204566913676,-2.737427325434055,11.01876869801474,3.1699981689452983,-4.710046291239635,2.0089996337890597,-4.44774709462591,8.46574636220403,-1.2193737304184253,5.237372997996545,-6.579362978573442,57.25074536387702,16.988649902767406,3.228373364207488,6,-2.270000457763672,1.2500038146972656,4.065000534057617,1.4850006103515625,1.6600036621093892,1,0.007018627439461911,-2.5980944732423294,95.38999938964844,4.024339411983624,92.63999938964844,-1.180896662244967,92.29000091552734,0.007018627439461911
2226,2019-06-12,93.76000213623048,97.5,93.68000030517578,97.5,3891500.0,-0.017808474382425277,1.04278175227301,1.5327844760737366,50.264556672045636,44.639201008409444,-1.6843464360208174,-0.17840450165424215,4.064246264895743,-0.8145228171038781,10.876060566995031,3.8199996948242188,-3.976251972092399,0.5295024871826257,-5.538179416530127,6.597184390895379,-2.5043384646737508,3.563343439039002,-4.126616845561017,30.414788129088127,-10.672250706706276,3.0338409518563787,6,-0.5700035095214986,2.239997863769517,6.1724987030029155,3.184997558593736,4.199996948242173,2,0.003839596865926831,-1.0320532884698244,95.45999908447266,-2.5980944732423294,95.38999938964844,4.024339411983624,92.63999938964844,0.003839596865926831
2227,2019-06-13,94.44000244140624,94.58999633789062,93.0999984741211,94.31999969482422,2047700.0,0.00725256281658071,6.095387745463133,-0.032086314204753885,55.84836287037703,47.05462456951827,-2.0185231989220966,-1.3804694687146792,3.507214399223173,-1.2917442117704212,11.424490218771735,1.4899978637695312,-3.1013063683741393,1.496002578735343,-3.665479098523818,6.657484255994504,-1.0847382598942374,4.0767434173649235,-4.114087900748146,39.74962688794677,-3.4184824410871286,2.5807408386295787,6,-0.7950019836425639,1.0149993896484517,6.2399978637695455,2.504997253417983,4.299995422363281,3,0.027001221478635484,1.04278175227301,93.76000213623048,-1.0320532884698244,95.45999908447266,-2.5980944732423294,95.38999938964844,0.027001221478635484
2228,2019-06-14,90.88999938964844,92.98999786376952,90.87999725341795,91.88999938964844,3758500.0,-0.03759003557798868,-3.1372387691293895,-8.333142602836514,48.165870771050336,47.452786290006586,2.189727470619218,1.7255965274255516,7.032183354852435,2.46959753340397,12.022462376148606,3.5600051879882812,-2.2504343801423516,-1.7160003662109347,-6.447347722819416,3.0153469903975463,-4.081674044515182,0.6496733120933129,7.400001525878906,0.13498152884361295,-43.06214167097043,2.3656736783042427,6,3.6949996948242188,3.295001983642578,10.440000534057617,6.055000305175781,10.050003051757798,4,0.09098915533057883,6.095387745463133,94.44000244140624,1.04278175227301,93.76000213623048,-1.0320532884698244,95.45999908447266,0.09098915533057883
2229,2019-06-17,89.69999694824219,91.5999984741211,89.52999877929688,91.0,2695600.0,-0.013092776426421482,-1.5243908112282398,1.3000030517578125,50.1869472883451,48.085084439484135,3.789175910939136,2.6223902702640203,8.170234849407791,3.8691980896594913,12.214051520157506,2.0699996948242188,-1.702713081016654,-2.634502792358404,-7.379181160398403,2.1101755756815948,-5.0068419763783965,-0.2621636083384118,8.441803894042962,1.9406178937128056,-43.96982785576741,2.3723391840199977,6,4.210002899169922,4.485004425048828,12.340003967285156,7.245002746582031,15.800003051757812,0,0.08149392906006714,-3.1372387691293895,90.88999938964844,6.095387745463133,94.44000244140624,1.04278175227301,93.76000213623048,0.08149392906006714
2230,2019-06-18,94.77999877929688,94.9800033569336,90.66000366210938,91.26000213623048,3697300.0,0.05663324419047533,1.2040782167484425,-2.707683369132705,59.8743890956553,50.37347562627573,-1.4162437260129224,-2.409451292519563,3.045305046264275,-1.054962003563773,11.415926950359099,5.280006408691406,-0.6178217464105984,2.336499023437497,-2.5323974641161158,7.20539551099111,-0.0979492203393022,4.7709472672142965,3.0173299804687446,65.8720099861771,15.97418163080544,2.4344482437768047,6,-0.8699989318847656,-0.5949974060058594,7.620002746582031,2.1650009155273438,6.989997863769531,1,0.01709224274579646,-1.5243908112282398,89.69999694824219,-3.1372387691293895,90.88999938964844,6.095387745463133,94.44000244140624,0.01709224274579646
2231,2019-06-19,96.22000122070312,97.1999969482422,94.76000213623048,95.1500015258789,2695200.0,0.015193104662930113,-1.6378344048861562,0.30397747592512037,59.421323385503506,52.41354485839592,-2.7066309052878808,-4.095669805282057,1.5613518553009271,-2.3449744702145523,11.794082419219762,2.4399948120117188,-0.06836370669699932,3.799501419067383,-0.9888105180222055,8.587813356156971,1.4053454505225886,6.193657387612177,1.2466343398437516,87.22299919826666,36.812776801936195,2.3941559685447933,6,-2.3100013732910156,-2.0349998474121094,4.439998626708999,0.7249984741210938,6.1399993896484375,2,0.009353580487019064,1.2040782167484425,94.77999877929688,-1.5243908112282398,89.69999694824219,-3.1372387691293895,90.88999938964844,0.009353580487019064
2232,2019-06-20,98.01000213623048,98.97000122070312,96.94000244140624,98.5,3523500.0,0.01860321027664069,1.83915852597997,-0.4579420593666755,67.96789474607147,54.90740062359794,-4.0229814801713815,-5.840964051402452,-0.21982319474467715,-3.979760210184949,12.317951484124368,2.75,0.1867435477982582,5.371002197265639,-0.01334517824254533,10.755349572773824,2.678828509511547,8.063175885019731,-8.480003356933608,89.83052080302605,33.439086631275686,2.6921736877540905,6,-3.760002136230483,-3.8250007629394673,2.6499977111816406,-1.0650024414062642,6.220001220703111,3,-0.000510183151392285,-1.6378344048861562,96.22000122070312,1.2040782167484425,94.77999877929688,-1.5243908112282398,89.69999694824219,-0.000510183151392285
2233,2019-06-21,98.05999755859376,98.76000213623048,96.41999816894531,98.12999725341795,3567300.0,0.0005101053083724771,2.518777928834837,0.142857142857089,66.21777798783003,56.15639634737407,-3.6020967387115235,-5.698772710669246,-0.27763833713142105,-3.8739512402457734,12.029708205448705,2.3400039672851705,0.7527143645536682,5.1134979248047046,-0.7744530637943399,11.001448913403749,2.1695224305051823,8.057473419104227,-8.341198730468761,90.36013319109057,31.139528931538223,2.943975494299519,6,-3.809997558593764,-4.6149978637695455,2.6000022888183594,-1.1149978637695455,7.7300033569335795,4,0.00693453316444792,1.83915852597997,98.01000213623048,-1.6378344048861562,96.22000122070312,1.2040782167484425,94.77999877929688,0.00693453316444792
2234,2019-06-24,97.6500015258789,99.58999633789062,97.55999755859376,98.58000183105469,3141700.0,-0.004181073250281053,-2.6576283069056497,13.285776566762888,57.05608676121419,57.22257884201029,-3.1713023259169546,-5.0897810116821915,0.13508662454384535,-3.3405681732653534,12.047010607274723,2.029998779296861,1.3518658662706144,4.411501693725583,-1.8089882730105558,10.631991660461722,1.3012567103575066,7.52174667709366,-7.7461786499023475,78.2755162020108,22.923891289032696,3.1102449833680725,6,-3.0900039672851562,-4.225002288818359,2.4224987030029297,-0.7050018310546875,5.739997863769531,0,0.03369176512153382,2.518777928834837,98.05999755859376,1.83915852597997,98.01000213623048,-1.6378344048861562,96.22000122070312,0.03369176512153382
2235,2019-06-25,95.11000061035156,98.5,94.88999938964844,97.8000030517578,2882100.0,-0.026011273690090042,-1.3067060567060567,2.892474794293528,53.64675760710483,57.59837894590574,-0.7668077995010947,-2.2309910688707646,2.5616378605725743,-0.6796801837421356,11.282305243111274,3.6100006103515625,1.7233910442038365,1.5965007781982479,-4.431903249663932,7.624904806060428,-1.4177012357328351,4.610702792129331,-4.818730795898446,7.246353919033273,-44.010984651773214,3.0142020139310897,6,-0.5500030517578125,-1.6850013732910156,4.6074981689453125,1.8349990844726562,4.8899993896484375,1,0.10924192327801974,-2.6576283069056497,97.6500015258789,2.518777928834837,98.05999755859376,1.83915852597997,98.01000213623048,0.10924192327801974
2236,2019-06-26,97.13999938964844,98.5,96.08000183105469,97.12999725341795,2976300.0,0.02134369431468519,-1.2938447575760863,-0.0037182628820419234,60.262376296763144,58.08882488217087,-2.5333410081560572,-3.8254792870240237,0.4752229444637237,-2.5976353133268333,10.14607370772611,3.3899993896484375,1.6242566823779185,3.225499725341791,-2.6370581307620995,9.088057581445682,0.29422079728985295,6.156778653393729,-6.476780514257825,47.87237150954974,-2.550212609287186,2.931278928051944,6,-2.5800018310546875,-3.7150001525878906,1.4300003051757812,-0.19499969482421875,3.3199996948242188,2,0.04766313858873006,-1.3067060567060567,95.11000061035156,-2.6576283069056497,97.6500015258789,2.518777928834837,98.05999755859376,0.04766313858873006
2237,2019-06-27,99.2300033569336,100.58999633789062,97.95999908447266,98.29000091552734,4482900.0,0.021515379662519152,-2.287484026016136,93.9801678106979,62.987787256296215,59.735704491642636,-4.327513138492051,-5.541987848613559,-1.6941745464700375,-4.567094942052776,9.48729716619026,3.4499969482421875,1.823471022543174,4.898003387451169,-1.2375834279619369,11.033590202864275,1.830209979744609,7.965796795157729,-8.209713383042981,76.14046124399351,25.373909436385844,3.067793407706556,6,-4.170005798339844,-5.305004119873047,-1.295003890991211,-2.285003662109375,-2.3300018310546875,3,0.03154285143132829,-1.2938447575760863,97.13999938964844,-1.3067060567060567,95.11000061035156,-2.6576283069056497,97.6500015258789,0.03154285143132829
2238,2019-06-28,97.61000061035156,101.37000274658205,97.47000122070312,101.37000274658205,23376300.0,-0.016325735077875825,1.0744677181427222,-3.9999918836439345,54.57920940102342,60.22373361527356,-1.8484135882559798,-3.349442876703847,-0.1904679821322759,-2.8593337275699753,8.659517016516078,3.9000015258789205,2.046628434824015,2.8055007934570284,-2.757580501959424,8.368582088873481,0.02396014574880212,5.587041441165255,-6.015528254620946,41.97530573487623,-6.4068411694390335,2.781540647708227,6,-1.5949974060058594,-3.2949981689453125,0.3249988555908203,-0.6650009155273438,2.6599960327148438,4,0.06782094770195068,-2.287484026016136,99.2300033569336,-1.2938447575760863,97.13999938964844,-1.3067060567060567,95.11000061035156,0.06782094770195068
2239,2019-07-01,99.91999816894531,103.33000183105469,99.51000213623048,101.91000366210938,6131500.0,0.02366558287213838,-1.7188633549816634,0.529256479401659,58.421447354735406,60.06229564406024,-2.856655822886097,-5.111059554493579,-2.5736190715990404,-5.1025367379101,7.940365193961915,5.720001220703125,2.1473945504504286,4.60099830627442,-0.8492752704523383,10.051271883001178,1.8758615179110478,7.326135094637792,-7.5434833819465865,59.597124695366674,11.827175540365026,2.7251367883633786,7,-0.8749961853027344,-4.624996185302734,-2.6149959564208984,-2.9749984741210938,2.450004577636733,0,0.05874702616244054,1.0744677181427222,97.61000061035156,-2.287484026016136,99.2300033569336,-1.2938447575760863,97.13999938964844,0.05874702616244054
2240,2019-07-02,98.08000183105469,99.88999938964844,97.68000030517578,99.41000366210938,2834700.0,-0.018414695472467324,-1.0751117542552582,0.6683407837935238,58.114198439327524,59.91705953892958,-0.5580069161573817,-3.1614335253293007,-0.7613212148046529,-3.1783038357878297,8.003260609730427,2.2399978637695312,2.7248900516497514,2.5885017395019503,-2.9869013940955824,8.163904873099483,-0.19919982729680896,5.3762033063007095,-4.608138339650367,27.586206896551722,-21.454597796023087,2.787701566798763,7,1.029998779296875,-2.7849998474121094,-0.7749996185302734,-1.1350021362304688,3.4000015258789062,1,0.05413945207444382,-1.7188633549816634,99.91999816894531,1.0744677181427222,97.61000061035156,-2.287484026016136,99.2300033569336,0.05413945207444382
2241,2019-07-03,97.68000030517578,97.9800033569336,96.83000183105469,97.16999816894531,1597500.0,-0.00407831890712973,1.0720594401028243,-0.3834597248832647,56.15033670418897,58.60399753427597,0.07920404808396597,-2.559509631934418,-0.4122904624879027,-2.6441223104219205,8.150517434794875,1.25,3.3895267390804236,1.9770000457763643,-3.5932493517586295,7.547249443311358,-0.8081246529911397,4.762124744543868,-3.222322979806421,13.076899601862982,-35.60499552078066,2.7851246987674982,7,1.4300003051757812,-2.384998321533203,-0.7349987030029297,-0.7350006103515625,2.1999969482421733,2,0.023751020552579716,-1.0751117542552582,98.08000183105469,-1.7188633549816634,99.91999816894531,1.0744677181427222,97.61000061035156,0.023751020552579716
2242,2019-07-05,96.52999877929688,97.2699966430664,95.9000015258789,96.38999938964844,2688100.0,-0.011773152357555494,-1.4464305177111716,0.274507457327928,61.779446145530834,58.110849551798275,1.1143780235518363,-1.1336963978075119,0.6368646006713163,-1.393048570638399,8.210715225495804,1.779998779296875,3.347126496595962,0.6149986267089815,-4.726358486519274,5.956355739937237,-2.0556799299051534,3.2856771833231164,-1.185089003358982,8.479101312810297,-44.4292434272576,2.670678556614131,7,2.5800018310546875,-0.8199996948242188,-0.8649978637695312,0.41500091552734375,1.720001220703125,4,0.040712735469532246,1.0720594401028243,97.68000030517578,-1.0751117542552582,98.08000183105469,-1.7188633549816634,99.91999816894531,0.040712735469532246
2243,2019-07-08,95.5500030517578,96.79000091552734,95.19000244140624,95.69000244140624,2905000.0,-0.010152240131896306,-2.7209240432214097,-1.0,62.32618448541601,58.69641596559848,1.9007752134311033,0.07956700907242009,1.5815298022250346,-0.38020245697993005,8.201856874268723,1.599998474121108,3.199491751801105,-0.5104972839355639,-5.630163019798388,4.60916845192726,-3.070330151866983,2.0493355839958554,7.779998779296889,4.422612252396128,-52.663589556162314,2.5598328679314157,7,3.559997558593764,0.15999603271485796,-0.09500122070311079,1.3949966430664205,6.619995117187514,0,0.014128711993759202,-1.4464305177111716,96.52999877929688,1.0720594401028243,97.68000030517578,-1.0751117542552582,98.08000183105469,0.014128711993759202
2244,2019-07-09,95.91999816894531,96.26000213623048,94.76000213623048,95.0500030517578,3327600.0,0.00387226693218512,-1.0689698717207095,-6.214277929155415,52.996845552405375,58.624203515076324,1.407595658142455,-0.2621253734126583,1.1372210497171835,-0.693306432652463,8.09013385600702,1.5,2.632098740579025,-0.1670021057128963,-5.277533365109022,4.9435291536832295,-2.722267735410952,2.3882635239851595,7.24720367431641,22.612020541374772,-31.984651295774274,2.5552656296980616,7,3.1250038146972656,0.24500274658203125,-0.9349956512451172,1.0250015258789062,4.0699996948242045,1,0.045350276867805794,-2.7209240432214097,95.5500030517578,-1.4464305177111716,96.52999877929688,1.0720594401028243,97.68000030517578,0.045350276867805794
2245,2019-07-10,96.12999725341795,97.94000244140624,95.98999786376952,96.83999633789062,2803500.0,0.0021893149341263296,-2.939411687641012,-0.8160954819699764,49.74703754960286,57.45583254316962,1.517030810028345,-0.44201877515219223,0.8892780154740905,-0.8425399855946836,7.924709877114994,2.0200042724609233,2.1250113397203876,0.009497070312491473,-5.092505419904924,5.111499560529907,-2.5415041747962164,2.5604983154211993,6.700916601562511,42.546416081430024,-7.595943701203517,2.5510012451087056,7,2.9150047302246236,0.3000030517578267,-1.1449947357177592,0.8150024414062642,3.6399993896484517,2,0.06491215719807197,-1.0689698717207095,95.91999816894531,-2.7209240432214097,95.5500030517578,-1.4464305177111716,96.52999877929688,0.06491215719807197
2246,2019-07-11,94.12000274658205,96.5,93.9499969482422,96.3000030517578,2893500.0,-0.02090912893232655,-1.0238023875048177,3.070426924275374,39.20043344838864,54.81279323117989,3.4124430876004936,1.6825965269415946,2.5883131484736452,1.1965512999776706,7.9361370198916354,2.5500030517577983,1.9115292577690468,-2.0184974670410014,-7.087870907836233,3.0508759737542306,-4.553184187438617,0.5161892533566146,8.388074639648423,4.260791084902263,-39.17334578574936,2.5346867203976173,7,4.519996643066392,2.309997558593736,0.7974987030029155,2.8249969482421733,9.439994812011719,3,0.07819804925174445,-2.939411687641012,96.12999725341795,-1.0689698717207095,95.91999816894531,-2.7209240432214097,95.5500030517578,0.07819804925174445
2247,2019-07-12,96.98999786376952,97.0500030517578,94.11000061035156,94.66000366210938,2620900.0,0.030492934906886093,1.3999975087738035,-1.0688045300398692,47.431587190369086,54.01861298555163,0.21376809183141177,-1.039879302683019,-0.5453930095018364,-1.6187404857041514,8.156887147020965,2.940002441406236,2.041993110939586,0.7239978790283033,-4.293511009567723,5.74150676762433,-1.784756565269717,3.2327523233263236,5.004594696181655,76.19039424220504,37.09375038409571,2.508754444298015,7,1.6500015258789205,-0.5599975585937358,-2.3674964904785014,-0.04499816894529829,6.470001220703139,4,0.02979688064028707,-1.0238023875048177,94.12000274658205,-2.939411687641012,96.12999725341795,-1.0689698717207095,95.91999816894531,0.02979688064028707
2248,2019-07-15,99.16000366210938,99.36000061035156,97.12000274658205,97.2300033569336,3266300.0,0.02237350083652756,-1.083717464203985,0.8283283725773388,53.34219320716738,53.45425141359963,-1.914587008206155,-2.6968171584402114,-3.0112344146990893,-3.7488116259213484,8.553580759622372,2.3700027465820455,1.88495509036062,2.480503463745123,-2.0066091872229777,6.967616114713223,0.2369471382610726,4.724059789229173,2.351913161139265,96.30320124100972,59.59455574122562,2.2435563254840507,7,-2.2400054931640625,-2.7300033569335938,-4.537502288818359,-2.2150039672851562,3.7099990844726705,0,-0.009177124127690006,1.3999975087738035,96.98999786376952,-1.0238023875048177,94.12000274658205,-2.939411687641012,96.12999725341795,-0.009177124127690006
2249,2019-07-16,97.01000213623048,97.76000213623048,96.08999633789062,97.75,2925100.0,-0.021682144478383458,3.3947397480297883,-0.38341852163703116,54.2792847748486,53.0281498953242,-0.24672367677474938,0.030473602019483792,-1.235863422052816,-1.5725688618784943,8.528340092153702,3.07000732421875,1.3951342360679746,-0.0349983215331946,-3.091012645239516,3.021016002173127,-1.5630054833863625,1.4930088403199733,4.048199494517775,56.56197997461586,15.460381476941947,1.5280071618531608,7,-0.35500335693360796,-0.5800018310547017,-2.3875007629394673,-0.06500244140626421,6.3499984741210795,1,0.05319035067609512,-1.083717464203985,99.16000366210938,1.3999975087738035,96.98999786376952,-1.0238023875048177,94.12000274658205,0.05319035067609512
2250,2019-07-17,96.4000015258789,97.5500030517578,96.11000061035156,97.0,1982200.0,-0.006288017698370507,-1.440681472860675,0.8108110894600797,48.21944615271646,52.14693983404947,0.11164867462612449,0.8095707072932328,-0.9488953906517281,-0.9421625331901851,8.918631426510279,1.4400024414062358,1.2606097055343781,-0.72599906921387,-3.6102898210569094,2.1582916826291694,-2.1681444451353826,0.7161463067076426,4.231707823918981,45.286560428712306,4.833163354853227,1.4421453759215181,7,0.25499725341796875,0.029998779296875,-1.2999992370605469,0.5449981689453125,6.8899993896484375,2,0.03724062532226058,3.3947397480297883,97.01000213623048,-1.083717464203985,99.16000366210938,1.3999975087738035,96.98999786376952,0.03724062532226058
2251,2019-07-18,97.12000274658205,97.5199966430664,96.0500030517578,96.48999786376952,2974600.0,0.007468892212723066,1.0559456229459416,-1.0500108083364537,44.5646525734384,50.23418499270586,-0.7779518671860615,0.16912352885351822,-1.8754560248103047,-1.679357657984852,8.807648557239393,1.469993591308608,0.8074910484769049,-0.05099792480467613,-2.9036821046054797,2.8016862549961274,-1.477340014705078,1.3753441650957257,3.1108038591224982,57.33337402343777,20.51038026631997,1.4263420899004005,7,-0.46500396728517046,-0.6900024414062642,-2.1700019836425923,-0.1750030517578267,0.8699951171874716,3,0.027285768343716654,-1.440681472860675,96.4000015258789,3.3947397480297883,97.01000213623048,-1.083717464203985,99.16000366210938,0.027285768343716654
2252,2019-07-19,97.95999908447266,98.62999725341795,96.4800033569336,97.54000091552734,3547600.0,0.008649055952793194,1.443182507824512,0.6666585932958429,50.93934195487146,48.9689802670898,-1.557565390234572,-0.711278610891128,-2.8855613782218654,-2.4832977714164315,8.42222023201859,2.149993896484361,0.49228527205872297,0.7914985656738338,-2.058175595333651,3.6411727266813187,-0.6333385148299158,2.2163356461775834,1.893958941784149,57.70385019638232,20.643100202373645,1.4248370805037456,7,-1.3050003051757812,-1.529998779296875,-3.364999771118164,-0.1999969482421875,0.75,4,0.0571661752394681,1.0559456229459416,97.12000274658205,-1.440681472860675,96.4000015258789,3.3947397480297883,97.01000213623048,0.0571661752394681
2253,2019-07-22,98.73999786376952,99.63999938964844,98.45999908447266,98.70999908447266,2173900.0,0.007962421259561703,-3.4528415961305927,0.07142597638507062,46.549703323340694,48.25263113052706,-2.053415496312766,-1.5154176713102885,-3.7923944898179087,-3.186093247492991,8.264308119324209,1.6800003051757812,0.27740569762345046,1.537497329711897,-1.3725495256216789,4.447544185045473,0.08247390204510907,2.992520757378685,-4.790000915527315,74.93029404014013,39.03813260885077,1.4550234276667882,7,-1.9449996948242045,-2.309997558593736,-4.189996719360337,-0.8549957275390483,-0.01999664306639204,0,0.04780232249159333,1.443182507824512,97.95999908447266,1.0559456229459416,97.12000274658205,-1.440681472860675,96.4000015258789,0.04780232249159333
2254,2019-07-23,100.94000244140624,100.94000244140624,99.16000366210938,99.88999938964844,3086000.0,0.02228078413240442,2.3904640111607467,35.00152594101306,58.19015466791578,49.19075525478405,-3.8738205858410595,-3.6430889704793827,-6.091126018089128,-5.2871745394754015,8.038671428198601,2.2000045776367188,0.048572664560026624,3.5730018615722514,0.2184376999161941,6.927566023228309,1.8957197807442157,5.250283942400287,-6.876205444335909,100.0,60.45236365809225,1.677282080828029,7,-3.495002746582017,-4.5100021362304545,-6.5550022125244,-3.055000305175767,-0.6600036621093608,1,0.01912027202789246,-3.4528415961305927,98.73999786376952,1.443182507824512,97.95999908447266,1.0559456229459416,97.12000274658205,0.01912027202789246
2255,2019-07-24,105.5,106.25,102.70999908447266,102.75,6759400.0,0.04517532641472588,-1.5017658127861022,2.6190400069754616,68.08511614365997,52.40016444314753,-7.783416393996475,-7.783866073979226,-10.471621296961501,-9.767512110962628,8.975069933066617,5.309997558593764,0.005229983275711447,7.613499450683591,2.8208240142548675,12.406174887112314,5.217161732469236,10.009837168897946,-11.161154785156242,92.64705662358801,47.69588554957325,2.3963377182143595,7,-5.319999694824219,-7.0449981689453125,-11.452499389648438,-7.614997863769531,-3.940002441406236,2,-0.020284354404250582,2.3904640111607467,100.94000244140624,-3.4528415961305927,98.73999786376952,1.443182507824512,97.95999908447266,-0.020284354404250582
2256,2019-07-25,101.7699966430664,104.9000015258789,101.5199966430664,104.52999877929688,4053500.0,-0.035355482056242615,-1.0736212686785476,-1.0036371404474431,60.82644664576045,53.88848216041324,-3.189559503716765,-3.8885794318269973,-6.764559031020539,-5.966435179640001,9.808718951527725,3.9800033569335938,0.16381945310413926,3.651996231079096,-1.4275538719879677,8.73154633414616,1.112221179545557,6.191771282612635,-6.716482141113275,54.14529277128286,4.391428228592339,2.5397750515335344,7,-0.6199951171875,-1.6699981689453125,-7.722496032714844,-3.8849945068359375,0.37000274658203125,3,0.014935681660597666,-1.5017658127861022,105.5,2.3904640111607467,100.94000244140624,-3.4528415961305927,98.73999786376952,0.014935681660597666
2257,2019-07-26,102.36000061035156,102.9800033569336,101.25,102.5,2940800.0,0.005797425437228387,2.145443196004994,0.050724377278796105,64.30071032522186,55.10609517353039,-3.2829603609307867,-4.460774996038509,-7.435597029448104,-6.4783390836417,10.146712213792497,1.7300033569335938,0.42776924974342023,4.085500335693354,-1.3206727426833424,9.49167341407005,1.3824137965050056,6.788586874881702,-6.6346969785156205,50.064198556193574,-5.199714412391543,2.703086539188347,7,-1.2099990844726562,-2.2600021362304688,-8.3125,-4.474998474121094,-3.19000244140625,4,-0.04269248456940822,-1.0736212686785476,101.7699966430664,-1.5017658127861022,105.5,2.3904640111607467,100.94000244140624,-0.04269248456940822
2258,2019-07-29,104.2300033569336,104.8000030517578,102.18000030517578,103.66000366210938,4042800.0,0.01826888174513086,2.064332338388402,-4.071444141689374,66.41644307511262,56.45466831800418,-4.870318352019851,-6.123341536661059,-9.285335505108222,-8.235901461158875,10.457889163975095,2.620002746582017,1.1767577112711507,5.624502944946286,-0.3871015395289419,11.636107429421514,2.6187007027086793,8.630305187183893,-7.873217943007802,71.50920047347465,11.614582792466443,3.005802242237611,7,-3.0800018310546875,-4.1300048828125,-10.012502670288086,-6.345001220703125,-2.3800048828125,0,-0.05295983972635776,2.145443196004994,102.36000061035156,-1.0736212686785476,101.7699966430664,-1.5017658127861022,105.5,-0.05295983972635776
2259,2019-07-30,105.79000091552734,106.26000213623048,101.12000274658205,103.5,5185800.0,0.014966876219427716,2.182658853040979,4.017547616816801,68.1170336368684,58.665511371798836,-5.647827579968649,-7.611258209839164,-10.725283980580173,-9.708373624434302,10.448863043631937,5.1399993896484375,1.636322571667364,6.891000366210932,0.08808470971796112,13.693916022703903,3.4895425379644536,10.29245819445741,-8.839622626437105,90.8560062935088,27.578624431435976,3.4014578282464836,7,-4.634998321533203,-5.685001373291001,-11.942501068115234,-7.904998779296875,0.20999908447265625,1,-0.06683050981793226,2.064332338388402,104.2300033569336,2.145443196004994,102.36000061035156,-1.0736212686785476,101.7699966430664,-0.06683050981793226
2260,2019-07-31,103.38999938964844,104.5,101.6500015258789,104.12999725341795,5025700.0,-0.022686468523573367,2.851340553748447,-0.32314304276123385,67.1349223339225,61.17331912296374,-2.40492577570366,-5.052070204789416,-8.149084545933391,-7.219543561713863,10.997439282025148,4.1399993896484375,1.7499303256725653,4.225498962402341,-2.8517722894615503,11.302770214266232,0.6868633364703953,7.7641345883342865,-5.6948511927869845,44.16336405871935,-25.48125948074842,3.5386356259319474,7,-2.0199966430664062,-3.284999847412095,-9.397500991821289,-5.504997253417969,2.4199981689453267,2,-0.0300802846378867,2.182658853040979,105.79000091552734,2.064332338388402,104.2300033569336,2.145443196004994,102.36000061035156,-0.0300802846378867
2261,2019-08-01,100.0,106.31999969482422,99.44000244140624,103.33999633789062,6705000.0,-0.03278846512874478,-2.0852064730233537,4.513521594341946,55.458832977230564,61.67548479211475,1.6053869335215438,-1.5592964918959353,-4.750177294533103,-3.777090350676957,11.523250426398937,6.879997253417983,1.9426002192524692,0.7194995880126953,-6.331324906718422,7.770324082743812,-2.805912659352856,4.244911835378247,-1.6196634879890297,8.139502647556398,-58.170615480211566,3.5254122473655576,8,2.3899993896484375,0.13499832153320312,-6.007501602172852,-2.1149978637695312,7.3899993896484375,3,0.015599975585937731,2.851340553748447,103.38999938964844,2.182658853040979,105.79000091552734,2.064332338388402,104.2300033569336,0.015599975585937731
2262,2019-08-02,100.45999908447266,100.81999969482422,97.88999938964844,99.55999755859376,3231300.0,0.004599990844726509,2.6172781945680685,-0.26946183014298997,52.513524764399,62.33813161889901,1.7179692094651813,-1.8021719774645248,-5.0977363172343075,-4.176797732223051,12.154848408193489,2.9300003051757812,2.393996270767687,0.9829986572265597,-5.96334928942332,7.929346603876439,-2.4901753160983873,4.456172630551507,5.8600006103515625,30.486353520607963,-30.706721603817172,3.4731739733249407,8,1.6450004577636719,-0.3250007629394531,-6.467500686645508,-2.5749969482421875,7.400001525878906,4,0.01672307705043008,-2.0852064730233537,100.0,2.851340553748447,103.38999938964844,2.182658853040979,105.79000091552734,0.01672307705043008
2263,2019-08-05,96.9000015258789,98.33000183105469,96.0,97.6999969482422,4565300.0,-0.03543696586738265,1.262132003007307,-0.8888822955961813,49.79831207715897,61.405704664370475,5.575878484031577,1.9648907369808342,-1.4085764432696237,-0.5671770302856487,12.806772754258763,4.459999084472656,2.8322202280528472,-2.644498825073242,-9.455083492566573,4.166085842420088,-6.0497911588199,0.7607935086734159,9.419998168945312,8.720945276096117,-50.8661637884207,3.4052923337466647,8,4.259998321533203,3.234996795654297,-2.407503128051758,0.9850006103515625,13.099998474121094,0,0.023426177578131036,2.6172781945680685,100.45999908447266,-2.0852064730233537,100.0,2.851340553748447,103.38999938964844,0.023426177578131036
2264,2019-08-06,100.2699966430664,100.37999725341795,97.86000061035156,98.12000274658205,3871400.0,0.03477807083715567,1.126583826937948,-2.6875077486480934,56.44354857559223,60.1121971568074,2.3477380222454514,-1.1199229922331284,-4.604362571373855,-3.8586668824480626,13.804638463597762,3.4799957275390483,3.1724318698702234,0.5079963684082003,-6.089730611049561,7.105723347865961,-2.790867121320673,3.8068598581370736,5.637203063964847,41.37593768736189,-19.19308514579391,3.298863489728879,8,0.8900032043457031,-0.13499832153320312,-5.10499382019043,-2.3849945068359375,9.760002136230469,1,0.015757473660631183,1.262132003007307,96.9000015258789,2.6172781945680685,100.45999908447266,-2.0852064730233537,100.0,0.015757473660631183
2265,2019-08-07,102.37000274658205,102.83999633789062,98.41000366210938,98.75,3998500.0,0.020943514249742057,-1.0604639031669119,1.6837269875516494,58.35721010490234,59.837837541156496,-0.27150088741200307,-2.8759242224019346,-6.431242291400864,-5.875621856269532,14.5852131035232,4.42999267578125,3.638643851480282,2.2960021972656364,-4.16734960831738,8.759354002848653,-0.9356737055258719,5.527678100057145,3.1409089721679635,61.72483464100089,0.7156858582931918,3.231675902791509,8,-1.210002899169936,-2.2350044250488423,-5.200000762939467,-4.485000610351577,8.360000610351548,2,0.03545957952549883,1.126583826937948,100.2699966430664,1.262132003007307,96.9000015258789,2.6172781945680685,100.45999908447266,0.03545957952549883
2266,2019-08-08,101.4800033569336,102.61000061035156,100.5,102.61000061035156,2916500.0,-0.008693947111163558,2.7345234317505116,-0.31215370056967384,55.59441119081096,58.87047097066639,0.6403797785862224,-1.4822564792976323,-5.257030602097103,-4.889179943660622,16.00684625186523,2.1100006103515625,3.69500852305832,1.0380027770996065,-4.80645707879134,6.882462632990553,-1.8842271508458737,3.9602327050450867,3.6504718930664097,80.11705103666127,17.917747679164435,2.9222299279454766,8,-0.3200035095214844,-1.3450050354003906,-4.277502059936523,-3.595001220703125,6.089996337890625,3,0.042668447560356926,-1.0604639031669119,102.37000274658205,1.126583826937948,100.2699966430664,1.262132003007307,96.9000015258789,0.042668447560356926
2267,2019-08-09,99.87999725341795,100.68000030517578,99.05999755859376,100.44000244140624,2389200.0,-0.015766713151239897,2.115387154751749,0.49558101693999773,51.76579754318477,57.24262146711885,2.069200721014326,0.36402616078017047,-3.4422831317479847,-3.209838151605638,17.181861308203732,2.4200057983398295,3.0421123929659473,-0.7065032958984574,-6.330344415302079,4.917337823505164,-3.5184238556002754,2.1054172638033606,4.885258986582045,56.72513641453938,-3.704173383740212,2.8119205597018135,8,1.2800025939941548,0.2550010681152486,-2.6774959564208842,-1.9949951171874858,7.880004882812528,4,0.07519025172954219,2.7345234317505116,101.4800033569336,-1.0604639031669119,102.37000274658205,1.126583826937948,100.2699966430664,0.07519025172954219
2268,2019-08-12,98.25,100.06999969482422,97.94000244140624,99.41000366210938,2106100.0,-0.016319556450149708,-1.3932569821866152,2.0714159207640224,45.75843287313171,54.75833249337034,3.0862840260378306,2.026238994351445,-1.5243707814099139,-1.4805969217481163,17.655468418109802,2.129997253417983,2.752019325550279,-2.2910003662109375,-7.977808435157016,3.3958077027351408,-5.134404400683977,0.5524036682621016,6.164645990400004,7.831319763825609,-45.62656413265322,2.843404034473039,8,2.9099998474121094,1.8849983215332031,-0.8400001525878906,-0.36499786376953125,9.569999694824219,0,0.09781171104683528,2.115387154751749,99.87999725341795,2.7345234317505116,101.4800033569336,-1.0604639031669119,102.37000274658205,0.09781171104683528
2269,2019-08-13,102.16999816894531,102.86000061035156,97.33000183105469,98.0999984741211,3488200.0,0.03989820019282764,1.0293556456772166,-3.5086093499250217,44.64113124225275,52.2590223720737,-1.5658818290794585,-1.5677433792656075,-5.152356484041178,-5.329601910629577,18.713460219682794,5.529998779296875,2.396419021292914,1.3709980010986271,-4.105620066942976,6.84761606914023,-1.3673110329221743,4.1093070351194285,1.908061981838685,87.52255707560967,37.4098880091048,2.7383090340208036,8,-1.0099983215332031,-2.0349998474121094,-4.759998321533203,-4.284996032714844,6.19000244140625,1,0.07663699688148395,-1.3932569821866152,98.25,2.115387154751749,99.87999725341795,2.7345234317505116,101.4800033569336,0.07663699688148395
2270,2019-08-14,99.98999786376952,101.3000030517578,99.16999816894531,99.26000213623048,3573400.0,-0.02133699074331985,-3.6813105737952,0.17936014306521028,46.98509735488514,51.3174961918131,0.09064087219971384,0.9433674742597447,-2.860844447579936,-3.0326035780222185,19.828627212864724,3.0,1.7217164514248111,-0.9885021209716882,-6.07982152272875,4.1028172807853736,-3.534161821850219,1.5571575799068427,3.764939880983121,48.10120469959744,-1.4393447667679808,2.545659700878533,8,-0.5599975585937358,0.14500045776368609,-2.384996414184556,-2.1049957275390483,4.810005187988281,2,0.10041005230549427,1.0293556456772166,102.16999816894531,-1.3932569821866152,98.25,2.115387154751749,99.87999725341795,0.10041005230549427
2271,2019-08-15,99.7699966430664,100.98999786376952,99.0,100.2699966430664,2311000.0,-0.0022002322772608496,1.0515416076765924,-0.6849355155619924,45.55745483411761,50.54459953289294,0.3068540411412357,1.4462277375738495,-2.4915480419275866,-2.668072618280604,21.002268357475607,1.989997863769517,0.779219896589666,-1.3410030364990178,-6.1389990863481785,3.456993013350143,-3.740001061423598,1.0579949884255626,3.6747435918961315,44.1228815663854,-5.130367766452636,2.3989980249245835,8,-0.339996337890625,0.3650016784667969,-2.0324954986572266,-1.8849945068359375,6.280006408691392,3,0.10985273211020852,-3.6813105737952,99.98999786376952,1.0293556456772166,102.16999816894531,-1.3932569821866152,98.25,0.10985273211020852
2272,2019-08-16,103.55999755859376,103.86000061035156,100.2300033569336,100.98999786376952,3176700.0,0.03798738140772251,1.290214898230802,-5.139999389648494,48.92178016588227,50.447207098306635,-3.349392524335414,-2.00554991091596,-6.047739626860292,-6.295786013166932,22.141990291444223,4.090003967285156,0.07390568639740991,2.1689979553222827,-2.506794702814318,6.844790613458883,-0.16889837374601768,4.506894284390583,-7.559997558593764,95.40577170230189,46.94494324635399,2.3378963290683026,8,-2.964996337890639,-3.3449974060058736,-6.024997711181655,-5.6749954223632955,0.34000396728514204,4,0.038721535638909454,1.0515416076765924,99.7699966430664,-3.6813105737952,99.98999786376952,1.0293556456772166,102.16999816894531,0.038721535638909454
2273,2019-08-19,103.45999908447266,106.5500030517578,103.33000183105469,105.4000015258789,2987600.0,-0.0009656090814846863,-1.9272778976133704,-0.7548648528298443,46.065515395092355,49.294092300473324,-2.4820100436287333,-1.6166990642495307,-5.721556394441421,-6.00145762218736,23.24028307958995,3.220001220703111,-0.01023997041492919,1.8329994201660185,-2.755050359726013,6.42104920005805,-0.46102546977999737,4.127024310112034,-7.302799072265628,66.48586162497817,22.42161470743244,2.294024889946018,8,-1.5199966430664062,-2.18499755859375,-5.924999237060547,-5.5749969482421875,4.760002136230469,0,0.041561986176386734,1.290214898230802,103.55999755859376,1.0515416076765924,99.7699966430664,-3.6813105737952,99.98999786376952,0.041561986176386734
2274,2019-08-20,102.87000274658205,103.8499984741211,102.54000091552734,103.8499984741211,1799400.0,-0.005702651682887527,1.6734760607240171,0.5051518011640638,49.064754085088644,48.26159718716069,-1.6588648202751273,-0.9219681080948163,-4.996221950530398,-5.195756264117435,23.931348991824542,1.30999755859375,-0.031670694022025714,1.14650306701661,-3.4618486222654923,5.7548547562987125,-1.157672777624441,3.4506789116576613,-6.297090612792985,51.25829380533864,6.9088879659665,2.3041758446410525,8,-0.9300003051757955,-1.5950012207031392,-6.195003509521499,-4.985000610351577,5.5400009155273295,1,0.04811895417594547,-1.9272778976133704,103.45999908447266,1.290214898230802,103.55999755859376,1.0515416076765924,99.7699966430664,0.04811895417594547
2275,2019-08-21,103.36000061035156,104.66999816894531,102.61000061035156,103.05999755859376,1398200.0,0.00476327258371545,-2.4333379957529595,-0.30612689762552514,56.74699083124264,48.3896615916531,-2.227956726744239,-1.665922343670104,-5.3446541563632195,-5.504448790901407,23.500994361239517,2.05999755859375,0.33933800463262287,1.7435009002685575,-2.5866261403949693,6.073627940932084,-0.421562620063213,3.908564420600328,-6.388004839843759,57.748329112747356,8.454326196056215,2.1650635203317634,8,-1.4199981689453125,-2.0849990844726562,-6.817501068115234,-5.474998474121094,3.1699981689453125,2,0.048374612717438925,1.6734760607240171,102.87000274658205,-1.9272778976133704,103.45999908447266,1.290214898230802,103.55999755859376,0.048374612717438925
2276,2019-08-22,103.29000091552734,104.19000244140624,102.31999969482422,103.55999755859376,1265400.0,-0.0006772416254920977,1.4444377957624894,-0.8999796551549651,55.77315884396748,48.83492395840673,-2.09446361274496,-1.5559851891436267,-5.0761790614887445,-5.347513048646505,23.446415787804025,1.870002746582017,0.2380238111768591,1.597500991821292,-2.796850052324487,5.991852035967071,-0.5996745302515905,3.7946765138941743,-5.934884853769546,48.41768522710136,-3.1208833331392327,2.197175522072887,8,-1.3499984741210938,-2.0149993896484375,-6.747501373291016,-5.404998779296875,5.830001831054702,3,0.014619054340655468,-2.4333379957529595,103.36000061035156,1.6734760607240171,102.87000274658205,-1.9272778976133704,103.45999908447266,0.014619054340655468
2277,2019-08-23,97.98999786376952,102.12999725341795,97.16000366210938,101.66000366210938,5239600.0,-0.05131186953994005,1.1561827151749124,13.592783068184367,52.076183500744015,49.53689625036365,3.2511413616606575,3.5835736115500794,0.34288322841334207,0.035036796867970565,22.86425348376067,6.129997253417969,-0.24704879589843642,-3.4840019226074332,-8.163906180693232,1.1959023354783653,-5.8239540516503325,-1.144049793564534,8.560005187988281,8.839129452714674,-46.127975489645735,2.3399521290428975,8,3.8650054931640767,3.285003662109389,-1.447498321533189,-1.2799949645995952,10.980003356933608,4,0.08225334588938038,1.4444377957624894,103.29000091552734,-2.4333379957529595,103.36000061035156,1.6734760607240171,102.87000274658205,0.08225334588938038
2278,2019-08-26,98.70999908447266,99.94000244140624,98.16999816894531,99.63999938964844,2519100.0,0.007347701157256026,1.3137213836572317,0.2534056773415646,46.69492128147933,49.76509514361105,2.909184879043039,2.5600804350891053,-0.13279281519507435,-0.6515214511743608,21.86005180180595,1.9500045776367188,-0.5690010270768369,-2.4880004882812443,-7.1345105583591675,2.158509581796679,-4.811255523320213,-0.16474545324227563,7.652203979492171,20.639101945446235,-34.55812183767671,2.323255035038962,8,3.1450042724609375,2.56500244140625,-2.167499542236328,-2.7099990844726562,7.9899978637695455,0,0.052578284768950434,1.1561827151749124,97.98999786376952,1.4444377957624894,103.29000091552734,-2.4333379957529595,103.36000061035156,0.052578284768950434
2279,2019-08-27,98.72000122070312,101.08000183105469,98.31999969482422,99.95999908447266,2475800.0,0.00010132850089394907,-1.7058832329170828,1.3333305987842194,41.51557144726867,49.157370042764775,2.6354850365735984,2.100971915814199,0.14504711205714216,-0.6339101114023009,20.610544298491074,2.7600021362304688,-0.6342800748854813,-2.1244983673095703,-6.357390122806677,2.1083933881875367,-4.240944245058131,-0.00805248956100968,7.458157855224599,20.772286280286483,-32.211288740633705,2.116445877748556,8,3.1350021362304688,2.5550003051757812,-2.107501983642578,-3.2649993896484375,8.599998474121094,1,0.0962317654227065,1.3137213836572317,98.70999908447266,1.1561827151749124,97.98999786376952,1.4444377957624894,103.29000091552734,0.0962317654227065
2280,2019-08-28,100.27999877929688,100.5,97.7300033569336,98.33999633789062,1689600.0,0.01580224411774611,1.3277234959224495,-1.5645207932122882,47.29484995237648,49.35041394479354,1.2526831930848914,0.3120326893229617,-1.2668150935346034,-2.1821706710493345,19.225946682643837,2.7699966430664062,-0.2868104002837981,-0.40900077819824787,-4.473299944777835,3.6552983883813397,-2.4411503614880417,1.623148805091546,5.717797188354481,44.38116157823232,-4.956635118268252,2.0321495832897956,8,1.5750045776367188,0.9950027465820312,-3.342498779296875,-4.984996795654297,9.59999847412108,2,0.08107304529097137,-1.7058832329170828,98.72000122070312,1.3137213836572317,98.70999908447266,1.1561827151749124,97.98999786376952,0.08107304529097137
2281,2019-08-29,101.55999755859376,102.97000122070312,101.25,101.9800033569336,1725600.0,0.012764248054230709,-2.3076917433884754,-0.2164975617429532,53.842636881538134,49.89717580208863,0.2830656080122367,-0.8907730362551689,-2.4271732771924235,-3.450215038404039,18.851883735916918,2.69000244140625,-0.1463404808349793,0.7929981231689567,-3.275500737641636,4.861496983979549,-1.2412513072363396,2.827247553574253,4.261042562946756,75.73142418926183,26.19918164247092,2.034249430405293,8,0.29500579833982954,-0.28499603271485796,-2.24249649047853,-4.80499649047853,6.430000305175753,3,0.048936602404265894,1.3277234959224495,100.27999877929688,-1.7058832329170828,98.72000122070312,1.3137213836572317,98.70999908447266,0.048936602404265894
2282,2019-08-30,102.13999938964844,103.20999908447266,101.5500030517578,102.2300033569336,1639500.0,0.005710927973585855,-1.6141738905809409,0.21429220177654174,59.34646767424057,51.37283716643844,-0.5806021925897227,-1.4107922007984257,-2.9360340190306857,-3.9984818516968232,19.0361593634488,1.659996032714858,0.08619355602120038,1.2889999389648494,-2.8219611156465163,5.399960993576215,-0.7664805883408405,3.3444804662705394,3.507820002703454,80.4744429006201,24.607023809027773,2.055480527305685,8,-1.2249984741210938,-0.8649978637695312,-1.5149993896484375,-5.384998321533203,1.6100006103515625,4,0.06833760915061271,-2.3076917433884754,101.55999755859376,1.3277234959224495,100.27999877929688,-1.7058832329170828,98.72000122070312,0.06833760915061271
2283,2019-09-03,99.16999816894531,101.31999969482422,99.0,100.58999633789062,1902700.0,-0.02907774856521217,-1.6363715179941565,15.777061964906332,42.44713014148571,50.63754561714923,1.918631233224147,1.8319143065389198,0.07045164388520675,-1.0223161202015518,19.56616396877477,3.1399993896484375,0.3326240709154291,-1.7945011138915987,-5.556716033574219,1.9677138057910213,-3.6756085737329016,0.08660634594970418,6.308064908801725,26.277298078449174,-24.52902937980379,1.881107459841309,9,1.7450027465820312,2.1050033569335938,1.4550018310546875,-2.414997100830078,6.790000915527344,1,0.09882024032170089,-1.6141738905809409,102.13999938964844,-2.3076917433884754,101.55999755859376,1.3277234959224495,100.27999877929688,0.09882024032170089
2284,2019-09-04,101.8499984741211,102.0999984741211,100.18000030517578,100.27999877929688,1936800.0,0.027024305280415106,-1.1694935710375565,-1.1056350135932345,54.567781322673206,50.39541122730818,-1.0295395951466588,-0.7627538218255978,-2.5279527314655184,-3.6728410970532366,19.670791371105835,2.9300003051757812,0.24069396988119252,0.8064990997314396,-2.9606635864779918,4.573661785940871,-1.0770822433732832,2.6900804428361624,3.4617034153131954,75.1824512651161,23.04112653701496,1.8835813431047181,9,-1.1749954223632812,-0.5749969482421875,-1.2249984741210938,-5.094997406005859,5.400001525878906,2,0.04761903335082951,-1.6363715179941565,99.16999816894531,-1.6141738905809409,102.13999938964844,-2.3076917433884754,101.55999755859376,0.04761903335082951
2285,2019-09-05,106.0,106.79000091552734,102.6500015258789,102.66000366210938,3276900.0,0.04074621097744413,-1.4642849033383136,2.127386615998406,62.82421391954552,51.17886179126129,-5.3257329489240135,-4.876902653320727,-6.464568266786102,-7.81188754606049,19.592003253938095,4.94000244140625,0.3506622175658549,4.775000762939456,0.4328417535598703,9.117159772319042,2.6039212582496702,6.946080267629242,-8.839996337890625,89.85878276403432,35.18700844283748,2.1710795046897897,9,-4.024997711181641,-4.604999542236328,-5.369998931884766,-9.239997863769531,4.760002136230483,3,0.012452827309662462,-1.1694935710375565,101.8499984741211,-1.6363715179941565,99.16999816894531,-1.6141738905809409,102.13999938964844,0.012452827309662462
2286,2019-09-06,105.80999755859376,105.98999786376952,104.54000091552734,105.63999938964844,1422500.0,-0.0017924758623230064,4.471699199631725,0.05089771117913532,55.43740873489977,51.55233126172303,-5.297797103549399,-4.58073180261367,-6.124431063395562,-7.5942002415983865,19.50895732901715,1.4599990844726562,0.3892081076350422,4.368498611450207,-0.4345240797086092,9.171521302609023,1.9669872658707988,6.770009957029615,-8.457393951416023,87.41972732018301,36.3348979279392,2.401511345579406,9,-3.5499954223632955,-4.414997100830092,-5.0724964141845845,-9.049995422363295,5.430000305175753,4,0.03846517142740091,-1.4642849033383136,106.0,-1.1694935710375565,101.8499984741211,-1.6363715179941565,99.16999816894531,0.03846517142740091
2287,2019-09-09,107.38999938964844,108.48999786376952,104.8000030517578,106.5,2929300.0,0.014932443696350495,1.388348987190525,5.235346916793387,58.86332719288255,52.90437636299006,-6.039279752173101,-5.8702247638532015,-7.600220302580013,-9.159881541376791,20.101777108848356,3.6899948120117188,0.1855832520997751,5.573000335693365,0.14977073882521097,10.99622993256152,2.861385537259281,8.28461513412745,-9.848647836303698,88.40886489215552,37.64986997648277,2.711614798434078,9,-4.279998779296875,-5.145000457763672,-6.127500534057617,-10.599998474121094,4.5800018310546875,0,0.005587098217070263,4.471699199631725,105.80999755859376,-1.4642849033383136,106.0,-1.1694935710375565,101.8499984741211,0.005587098217070263
2288,2019-09-10,107.86000061035156,108.95999908447266,105.91000366210938,106.55999755859376,3374200.0,0.004376582767244397,-1.346158586326903,1.4606785879609627,61.315182418561854,55.10433313757819,-5.671251547473119,-5.885085802865319,-7.906173317548465,-9.620826969910183,21.135179502080636,3.0499954223632812,0.024788191302690166,5.562501525878901,-0.22097805797007197,11.345981109727873,2.670761733954407,8.454241317803394,-9.880703204589835,87.47154183307092,35.25653843574686,2.8917397919244885,9,-4.5149993896484375,-5.380001068115234,-6.740001678466797,-11.069999694824219,0.75,1,-0.03810495630534161,1.388348987190525,107.38999938964844,4.471699199631725,105.80999755859376,-1.4642849033383136,106.0,-0.03810495630534161
2289,2019-09-11,110.0,110.52999877929688,107.5999984741211,107.62999725341795,3418500.0,0.019840528254577494,-1.411522582063076,1.8230747561534166,64.00843031565718,56.96139762238716,-6.753072357736983,-7.808763433837967,-9.928344721987997,-11.72997366364973,21.64341400124359,2.9300003051757812,0.4492281858063052,7.311000823974609,0.5812109798121696,14.04079066813705,3.9461059018933895,10.67589574605583,-11.361860493515621,93.27412482197266,40.03402663723526,3.3648949220812163,9,-5.2350006103515625,-6.154998779296875,-9.352500915527344,-13.209999084472656,-0.1900024414062358,2,-0.036727281050248584,-1.346158586326903,107.86000061035156,1.388348987190525,107.38999938964844,4.471699199631725,105.80999755859376,-0.036727281050248584
2290,2019-09-12,110.02999877929688,112.05999755859376,109.7699966430664,110.4000015258789,3031000.0,0.00027271617542612425,-4.146028888603178,-0.15611912142955922,64.2434375468574,58.11704214075596,-5.87210319678141,-7.428908330667809,-9.778419913068376,-11.694781805610177,22.274798347955564,2.290000915527358,1.050052275430886,6.838999557495114,-0.5122398663785361,14.190238981368765,3.163379845558296,10.514619269431932,-10.440510530987495,73.00532333124661,18.36393986418024,3.675619711936824,9,-4.5,-5.4199981689453125,-9.382499694824219,-13.239997863769531,-1.019996643066392,3,-0.02526582577605152,-1.411522582063076,110.0,-1.346158586326903,107.86000061035156,1.388348987190525,107.38999938964844,-0.02526582577605152
2291,2019-09-13,110.7300033569336,111.41999816894531,108.83000183105469,109.62000274658205,1751100.0,0.006361942973759582,1.080326502598294,-2.999979380167807,83.42076843081959,60.791964447042524,-5.7379571361529855,-7.658364880038931,-10.273761935880927,-12.333804989517063,22.876267919708095,2.589996337890625,1.8724586159970897,6.991003799438474,-0.9006395144022008,14.882647113279148,3.0451821425181436,10.936825456358804,-9.893464177595774,81.68050677713522,20.367818747694805,3.9458216569203373,9,-5.200004577636719,-6.120002746582031,-10.082504272460938,-13.94000244140625,-0.75,4,0.00027091825510194845,-4.146028888603178,110.02999877929688,-1.411522582063076,110.0,-1.346158586326903,107.86000061035156,0.00027091825510194845
2292,2019-09-16,107.56999969482422,109.93000030517578,107.37999725341795,109.23999786376952,1980600.0,-0.028537917152618775,-1.487804151873086,-1.5045020276307715,70.6046379588723,63.92057642675215,-1.9296272691212693,-4.4085680574914505,-6.904521880606723,-9.148139944892307,22.64913641651872,3.350006103515639,2.4212412344855068,3.630500030517581,-4.443645541305244,11.704645602340406,-0.40657275539383875,7.667572816429001,-5.611114677560806,26.991832197813586,-37.83549981180719,4.037072785911416,9,-1.4500007629394531,-2.9599990844726562,-6.9225006103515625,-10.779998779296875,0.20999908447265625,0,0.034117302029906815,1.080326502598294,110.7300033569336,-4.146028888603178,110.02999877929688,-1.411522582063076,110.0,0.034117302029906815
2293,2019-09-17,107.76000213623048,107.9800033569336,106.30999755859376,106.7300033569336,1482500.0,0.0017663144180097845,1.2721148456475964,-0.6167664123532506,70.84869563136542,65.72956690549573,-0.8638388530989829,-4.490118356431779,-6.847173057772366,-9.271996163789936,21.731861130947433,1.6700057983398295,2.7518017258326637,3.6055023193359546,-4.64202354783481,11.85302818650672,-0.5182606142494279,7.729265252921337,-4.791005864834034,25.2174709154212,-43.316084462454384,4.123762933585385,9,-0.40500259399415484,-3.1500015258789205,-7.112503051757827,-10.97000122070314,-4.550003051757827,1,0.039068290655287274,-1.487804151873086,107.56999969482422,1.080326502598294,110.7300033569336,-4.146028888603178,110.02999877929688,0.039068290655287274
2294,2019-09-18,107.81999969482422,108.93000030517578,106.4000015258789,107.25,1252100.0,0.0005567702060536028,-1.229077110774267,0.5533984178246494,68.68185109081735,66.38041548008148,0.013483162941213322,-4.385086005537261,-6.665950201408606,-9.285903718924288,21.138617017004094,2.529998779296875,2.944527055283089,3.4180000305175753,-4.963229964102567,11.799230025137717,-0.7726149667925029,7.608615027827653,-3.941903294708041,26.260906717051384,-43.455320865954874,4.190614997310071,9,0.4799995422363281,-3.2099990844726562,-7.1725006103515625,-10.615001678466797,-1.75,2,0.007327035037686613,1.2721148456475964,107.76000213623048,-1.487804151873086,107.56999969482422,1.080326502598294,110.7300033569336,0.007327035037686613
2295,2019-09-19,108.36000061035156,109.08000183105469,107.91999816894531,108.13999938964844,1368000.0,0.0050083557508417975,-2.515143108151847,0.38596726051050045,67.48970385888458,67.71955938274647,-0.17494375560514186,-4.7761699090459615,-6.960252335668855,-9.758642797963049,20.358650310037856,1.2600021362304688,3.8640492037694543,3.708000946044919,-4.839006366685496,12.255008258775334,-0.5655027103202883,7.981504602410126,-3.663714094387629,40.117471759299185,-27.646611083380073,4.273503656365209,9,0.06999969482421875,-3.75,-7.712501525878906,-11.15500259399414,-2.5,3,0.013381293282344942,-1.229077110774267,107.81999969482422,1.2721148456475964,107.76000213623048,-1.487804151873086,107.56999969482422,0.013381293282344942
2296,2019-09-20,104.8000030517578,108.94000244140624,104.48999786376952,108.45999908447266,3249700.0,-0.032853428742539936,-1.079438277755878,-16.63625329449306,55.932208003985494,67.39387947286902,3.6059206513002096,-1.1565430397474472,-3.1260596575321102,-6.2746681671918765,19.230921820377773,4.450004577636719,4.26698928461127,0.07250328063963707,-8.450489714865839,8.595496276145113,-4.188993217113108,4.333999778392382,7.259994506835966,5.6986222217235545,-57.960240928966286,4.261496497752741,9,3.4749946594238423,-0.1900024414062358,-5.017503738403306,-7.140003204345689,3.849998474121108,4,0.04017174581944882,-2.515143108151847,108.36000061035156,-1.229077110774267,107.81999969482422,1.2721148456475964,107.76000213623048,0.04017174581944882
2297,2019-09-23,106.0500030517578,107.01000213623048,104.30999755859376,104.8000030517578,1637500.0,0.011927480568704407,-1.4215168393251203,-0.3415304248493388,66.61835948211552,67.98312136881943,2.398031518220165,-1.8674945607671702,-4.174208795535932,-7.584134824113221,19.810848570220575,2.7000045776367188,4.145024230340638,0.9195030212402173,-7.0031971351866815,8.842203177667116,-3.041847056973239,4.880853099453674,5.858594512939476,36.47806990886272,-30.59116914406286,3.96135007821345,9,2.134994506835966,-1.4400024414062358,-6.267503738403306,-8.125003814697251,8.360000610351577,0,0.03705799332469373,-1.079438277755878,104.8000030517578,-2.515143108151847,108.36000061035156,-1.229077110774267,107.81999969482422,0.03705799332469373
2298,2019-09-24,103.9000015258789,107.1999969482422,103.66000366210938,106.30999755859376,1997100.0,-0.020273469721915793,-1.449829328109789,-1.9279968261718863,55.08180884237539,66.99127453845477,4.388759120316834,0.728621867832075,-1.9131343614358514,-5.532412945577462,20.346748280648374,3.5399932861328267,4.238262315053703,-1.4899986267089815,-8.84703009764651,5.867032844228547,-5.168514362177746,2.1885171087597826,7.704652038574224,4.42800636252305,-59.069715225566604,3.6785157354687663,9,3.9599990844726562,0.7099990844726562,-3.4950008392333984,-5.975002288818359,10.909996032714858,1,0.03734357263172483,-1.4215168393251203,106.0500030517578,-1.079438277755878,104.8000030517578,-2.515143108151847,108.36000061035156,0.03734357263172483
2299,2019-09-25,108.22000122070312,108.37999725341795,102.83000183105469,104.13999938964844,3003800.0,0.0415784372606407,1.5227286914183162,-1.692949604758714,55.4572270279962,66.01502892524798,-0.23499904729865762,-2.9968181720788323,-6.0002607118426425,-9.950200888367348,20.73430122077117,5.549995422363267,4.220131960153708,2.3550010681152287,-4.390065005454815,9.100067141685273,-1.0175319686698003,5.727534104900258,2.907973349609378,86.239990234375,24.99956130831731,3.372533036785024,9,-1.095001220703125,-3.6100006103515625,-6.612499237060547,-10.180000305175781,5.459999084472656,2,-0.046294604321922894,-1.449829328109789,103.9000015258789,-1.4215168393251203,106.0500030517578,-1.079438277755878,104.8000030517578,-0.046294604321922894
2300,2019-09-26,108.41000366210938,109.81999969482422,107.83999633789062,108.37000274658205,3239700.0,0.0017557054080858947,-2.59996115993092,0.009804141562600533,56.3913584590582,63.011761150607825,-0.7587551501356558,-2.684128281882778,-5.9307154684197485,-10.204987079213254,21.47133882709614,1.9800033569335938,4.107126226756222,2.138503265380862,-4.15410821081224,8.431114741573964,-1.0078024727156816,5.284809003477406,2.0541330890625034,79.82837677214299,20.994809211910336,3.146305738096549,9,-2.0300025939941406,-3.8000030517578125,-6.802501678466797,-10.370002746582031,9.589996337890625,3,-0.021584760522455504,1.5227286914183162,108.22000122070312,-1.449829328109789,103.9000015258789,-1.4215168393251203,106.0500030517578,-0.021584760522455504
2301,2019-09-27,106.52999877929688,108.7300033569336,105.41999816894531,108.16999816894531,2809000.0,-0.017341618110004564,1.398545997346307,-40.999046347525535,47.916666666666664,60.49087545147387,0.5172167240889252,-0.4349947452855929,-3.830868753304273,-8.344512769469631,21.338523898211665,3.3100051879882812,3.668118884358421,0.009998321533203125,-5.8787791043910005,5.898775747457407,-2.934390391428906,2.954387034495312,3.323407178265626,52.93273360525566,-2.0705403834528084,2.944388712962102,9,-0.20499801635742188,-1.9199981689453125,-4.922496795654297,-8.489997863769531,11.34999847412108,4,-0.006289291060008195,-2.59996115993092,108.41000366210938,1.5227286914183162,108.22000122070312,-1.449829328109789,103.9000015258789,-0.006289291060008195
2302,2019-09-30,109.12000274658205,109.37999725341795,106.61000061035156,107.58999633789062,2538100.0,0.024312437782441076,1.702441783868098,-0.9329310842118081,52.76801663716259,58.48191111878467,-2.0448333379078036,-2.609028661729539,-6.193481889219285,-10.923856393185105,21.20446445237476,2.8499984741210795,3.2509785086702436,2.251002120971691,-3.3658644557704065,7.867868697713789,-0.5574311673993577,5.05943540934274,-6.290000915527358,89.98573444678162,37.47473196464587,2.8084332883710483,9,-2.7950019836425923,-4.510002136230483,-7.512500762939467,-11.080001831054702,9.54000091552733,0,-0.004307195829115429,1.398545997346307,106.52999877929688,-2.59996115993092,108.41000366210938,1.5227286914183162,108.22000122070312,-0.004307195829115429
2303,2019-10-01,108.97000122070312,113.5,108.2699966430664,111.63999938964844,4619400.0,-0.0013746473799792769,-1.5700215947092961,-1.7450895328137226,47.52046747537438,56.13064627262434,-1.905530242021598,-1.7783690994504155,-5.838289795557856,-10.745277014609869,22.27490388769423,5.230003356933594,2.3644790208864634,1.6110004425048885,-2.746599448586821,5.968600333596598,-0.5677995030409733,3.7898003880507503,-6.008999481201172,57.54452149315929,9.768850544547782,2.1787999455458555,10,-0.8050003051757812,-3.354999542236328,-7.404998779296875,-10.930000305175781,7.5,1,0.04992201872502777,1.702441783868098,109.12000274658205,1.398545997346307,106.52999877929688,-2.59996115993092,108.41000366210938,0.04992201872502777
2304,2019-10-02,106.6999969482422,109.2300033569336,106.38999938964844,108.4000015258789,2947800.0,-0.020831460466475993,-1.4482796041922212,0.6367062709665567,42.76401953600338,53.38334801452643,0.21109274962442726,0.9208262062234809,-3.456165592270665,-8.457049923282895,22.98227171978845,2.8400039672851562,1.8607308899450459,-0.901503753662098,-4.428997876992526,2.6259903696683295,-2.665250815327312,0.8622433080031158,-3.317435278320332,15.841565460756959,-27.555391855428844,1.7637470616652131,10,1.465003967285142,-1.0849952697754048,-5.134994506835952,-8.659996032714858,10.700004577636705,2,0.07600750555115332,-1.5700215947092961,108.97000122070312,1.702441783868098,109.12000274658205,1.398545997346307,106.52999877929688,0.07600750555115332
2305,2019-10-03,107.31999969482422,107.41000366210938,104.63999938964844,107.08000183105469,2947200.0,0.005810710068555824,12.190314435705073,-0.1411748338367236,42.56432574586987,51.89802776362469,-0.6391630813629519,0.4266600627509547,-4.1015370933562,-8.942471238216427,22.454883255932508,2.7700042724609375,1.3218014227200854,-0.3475009918212919,-3.7973702071056152,3.1023682234630314,-2.0724355994634607,1.3774336158208769,-3.5327404916992293,30.24830835840585,-7.962923585059585,1.7249346076421619,10,0.845001220703125,-1.7049980163574219,-5.754997253417969,-9.279998779296875,10.300003051757827,3,0.05926202598245345,-1.4482796041922212,106.6999969482422,-1.5700215947092961,108.97000122070312,1.702441783868098,109.12000274658205,0.05926202598245345
2306,2019-10-04,109.87999725341795,109.9800033569336,107.16000366210938,107.55999755859376,1729200.0,0.023853872212759697,1.2380844255123327,9.666751438471445,55.17240436785062,50.62625497315081,-2.6851558945333522,-1.9107548194279929,-6.537431506000118,-11.432268834927214,22.115387365283436,2.8199996948242188,0.9125879758537394,2.00899658203123,-1.459634785363491,5.477627949425951,0.27468089833386955,3.7433122657285907,-5.704228418417969,59.14218400445003,18.705762213781824,1.734315683697358,10,-1.7149963378906108,-3.6299972534179545,-8.314994812011705,-11.83999633789061,8.380004882812528,4,0.0738988255328652,12.190314435705073,107.31999969482422,-1.4482796041922212,106.6999969482422,-1.5700215947092961,108.97000122070312,0.0738988255328652
2307,2019-10-07,107.98999786376952,110.33999633789062,107.80999755859376,109.37999725341795,1560000.0,-0.017200577328824518,-1.8914271763393633,-0.5991377467632691,50.478559286678966,50.11478280029565,-0.5487337428205876,0.027931773826495032,-4.561752691754094,-9.514281351211451,21.282213401781544,2.529998779296861,0.44281025244505656,0.08899726867674929,-3.3724890294926126,3.550483566846111,-1.6417458804079388,1.8197404177614374,-3.4412597821695243,37.8103639203717,-4.363149374823614,1.7307431490846814,10,0.1750030517578267,-1.739997863769517,-6.424995422363267,-9.384994506835923,10.950004577636719,0,0.09158255009991545,1.2380844255123327,109.87999725341795,12.190314435705073,107.31999969482422,-1.4482796041922212,106.6999969482422,0.09158255009991545
2308,2019-10-08,103.75,107.41999816894531,103.62999725341795,106.66999816894531,3628800.0,-0.03926287570741804,-1.398731976783477,2.1007190295844995,42.7862502207547,48.70689648837993,4.0987791887806395,4.157382298312982,-0.3438630258778659,-5.230429472269208,19.89465154356374,4.3600006103515625,0.383673562798748,-3.945500564575198,-7.873764807076043,-0.01723632207435344,-5.909632685825628,-1.9813684433247687,9.75,1.7884167355512584,-40.64651934268867,1.9641321212504255,10,4.814998626708984,2.5,-2.654998779296875,-3.5,15.019996643066406,1,0.1437108786709338,-1.8914271763393633,107.98999786376952,1.2380844255123327,109.87999725341795,12.190314435705073,107.31999969482422,0.1437108786709338
2309,2019-10-09,105.95999908447266,106.62000274658205,104.75,106.20999908447266,2062800.0,0.0213011959949172,2.495308310991891,0.08561649204399968,45.98393487134849,47.55051608974551,1.7148167008457023,1.7172416845988892,-2.6010368271533935,-7.343041007082874,18.135291895553824,2.8700027465820455,0.021063090147322328,-1.533501434326169,-5.377393436054547,2.3103905674022087,-3.455447435190351,0.38844456653801274,7.342600860595709,34.72432412765096,-7.673128713225914,1.9219460008641884,10,2.604999542236328,0.8800010681152344,-4.864997863769531,-5.709999084472656,12.02999877929686,2,0.0991883939886764,-1.398731976783477,103.75,-1.8914271763393633,107.98999786376952,1.2380844255123327,109.87999725341795,0.0991883939886764
2310,2019-10-10,107.25,108.29000091552734,105.8499984741211,106.37000274658205,2442500.0,0.012174414181515214,-1.541661534059978,-3.519989013671818,54.43679018486283,48.27497425843397,0.27151802779859224,0.2195478874719754,-3.846824116777313,-8.486767516143686,16.157234488973376,2.44000244140625,0.15956658734987172,-0.10450057983398153,-3.7585596520676035,3.5495584923996404,-1.9315301159507925,1.7225289562828294,5.859147891235352,53.94937765280689,6.624334100267724,1.8270295361168103,10,1.3149986267089844,0.8250007629394531,-6.274997711181641,-7.0,10.230003356933594,3,0.0946387088660039,2.495308310991891,105.95999908447266,-1.398731976783477,103.75,-1.8914271763393633,107.98999786376952,0.0946387088660039
2311,2019-10-11,110.76000213623048,112.23999786376952,108.80999755859376,108.80999755859376,4065100.0,0.03272729264550578,-2.517940772562385,2.2159212089160514,57.88415842873907,48.84343445749802,-2.8780110084820905,-3.4657841374149,-7.161627973578746,-11.893745744077407,14.747648550493796,4.989997863769517,0.0631876765986874,3.4040016174316605,-0.25591148038895994,7.063914715252281,1.5740450685213574,5.233958166341964,2.159562742248525,82.8107360903125,32.70442473158298,1.8299565489103078,10,-2.1950035095214986,-2.595001220703139,-9.075000762939467,-10.390003204345717,5.1599960327148295,4,0.061935721181316294,-1.541661534059978,107.25,2.495308310991891,105.95999908447266,-1.398731976783477,103.75,0.061935721181316294
2312,2019-10-14,111.23999786376952,111.5500030517578,109.44000244140624,109.86000061035156,1894000.0,0.004333655816913584,1.1099925613687383,0.7076892378839558,63.014172270571756,50.56495721251996,-3.3812333887934187,-3.854349939291197,-7.451652677919142,-12.218340345780817,13.802325331103777,2.1100006103515625,-0.06000212822826256,3.7004974365234204,-0.3515916633306091,7.75258653637745,1.6744528865963986,5.726541986450442,1.4937756622082645,88.38559896502531,31.15869449686936,2.0260445499270183,10,-3.3050003051757812,-3.0749969482421733,-9.412496566772447,-10.869998931884751,2.770004272460966,0,0.06310683573599163,-2.517940772562385,110.76000213623048,-1.541661534059978,107.25,2.495308310991891,105.95999908447266,0.06310683573599163
2313,2019-10-15,111.97000122070312,112.47000122070312,110.5999984741211,111.16999816894531,1870400.0,0.006562417933768883,1.0777773068282965,0.5797135101366166,57.61884921151607,52.215493843132485,-4.068813723004823,-4.482604514728166,-7.864518597490218,-12.759496880977878,13.260257664704964,1.8700027465820312,0.20388591119181854,4.220000839233393,-0.29166323724273013,8.731664915709516,1.9641688009953242,6.475832877471461,0.58169677982346,93.5233170862833,38.31540320697371,2.2558320382380637,10,-3.920001983642578,-3.8050003051757812,-9.292501449584961,-10.750003814697266,2.769996643066392,1,0.0622488268707313,1.1099925613687383,111.23999786376952,-2.517940772562385,110.76000213623048,-1.541661534059978,107.25,0.0622488268707313
2314,2019-10-16,108.61000061035156,112.41999816894531,108.5199966430664,111.37000274658205,2974200.0,-0.030008042991164108,-1.6530531746217105,-3.449989509622555,50.35996552767755,53.081676041111116,-0.4574975224526838,-1.1176889153063598,-4.328527000167767,-9.226673665963489,12.252822732825214,3.9000015258789062,0.07130266567759236,0.8205001831054659,-3.7075476343741514,5.348548000585083,-1.4435237256343498,3.0845240918452816,-4.980003356933608,41.6918578720452,-9.972048171767717,2.2640239087398117,10,-0.5600013732910156,-0.44499969482421875,-5.697500228881836,-7.155002593994141,5.6500015258789205,2,0.0935456769691474,1.0777773068282965,111.97000122070312,1.1099925613687383,111.23999786376952,-2.517940772562385,110.76000213623048,0.0935456769691474
2315,2019-10-17,109.80999755859376,110.51000213623048,108.55999755859376,110.01000213623048,2131400.0,0.011048678220224817,2.249995231646608,0.0724653705920236,56.05165690141926,53.17937076706318,-1.4160575103235686,-2.322565040453142,-5.402660170223143,-10.20998787815212,11.15693401272924,1.9500045776367188,0.11495687499129303,1.947997283935564,-2.6641627207962983,6.560157288667426,-0.3580827184303672,4.254077286301495,-6.004200286865256,32.658213178556956,-18.066719157771274,2.306080002365934,10,-1.7599983215332173,-1.6449966430664205,-5.504997253417983,-7.569999694824233,5.410003662109361,3,0.07449230932557827,-1.6530531746217105,108.61000061035156,1.0777773068282965,111.97000122070312,1.1099925613687383,111.23999786376952,0.07449230932557827
2316,2019-10-18,109.01000213623048,110.41999816894531,108.4800033569336,109.6999969482422,1927200.0,-0.007285269466802524,-1.2171465940054136,3.4498950982262064,49.782693360406476,53.102052330810686,-0.8408760789744463,-1.2553582420795095,-4.454810217822839,-9.187937979392089,11.19984470959329,1.9399948120117188,0.46475752996907715,0.937501907348647,-3.4657976027792188,5.340801417476513,-1.264147847715293,3.139151662412587,-5.0319208465576395,13.283184537752494,-31.133990128657057,2.2016497550639356,10,-0.9600028991699361,-0.8450012207031392,-3.940002441406264,-6.0050048828125,8.069999694824205,4,0.07769930331822295,2.249995231646608,109.80999755859376,-1.6530531746217105,108.61000061035156,1.0777773068282965,111.97000122070312,0.07769930331822295
2317,2019-10-21,109.9800033569336,110.33999633789062,108.66999816894531,109.7699966430664,1750800.0,0.00889827723781611,2.591422195970335,-0.3043598447572397,51.932648760799914,54.118318835260155,-1.6750596993407783,-2.0193718123536826,-5.2110560989165435,-9.956091967060388,11.303632176098342,1.6699981689453125,0.8224273748238886,1.711003112792966,-2.6629340385280926,6.0849402641140244,-0.47596546286756336,3.897971688453495,-5.833083729675295,37.59400509009001,-4.949384805680069,2.1869685756605275,10,-1.3700027465820312,-1.81500244140625,-4.910003662109375,-6.975006103515611,6.649993896484361,0,0.054009771146612984,-1.2171465940054136,109.01000213623048,2.249995231646608,109.80999755859376,-1.6530531746217105,108.61000061035156,0.054009771146612984
2318,2019-10-22,107.77999877929688,110.4499969482422,107.66999816894531,110.19000244140624,2152800.0,-0.02000367803678582,-1.1140635878394167,-11.475841023032702,52.072144919864975,54.794786618428645,1.2926537303195005,0.5124922237502574,-2.765905532176774,-7.521553340510181,11.510825016547004,2.779998779296889,0.5837109746866673,-0.6830013275146456,-4.55658400660279,3.190581351573499,-2.619792667058718,1.2537900120294267,-3.467617581204834,2.3158023231907894,-41.80390341421158,1.9367913395440692,10,1.3800010681152344,0.38500213623046875,-2.414999008178711,-4.775001525878892,9.6300048828125,1,0.05780296369914506,2.591422195970335,109.9800033569336,-1.2171465940054136,109.01000213623048,2.249995231646608,109.80999755859376,0.05780296369914506
2319,2019-10-23,103.20999908447266,105.48999786376952,101.88999938964844,105.05999755859376,5798500.0,-0.042401185253140405,1.6568263397193344,0.7676330551721622,43.152280302125085,53.540952187013346,6.069852904270292,4.941250941214122,1.8748181435837097,-2.7646844923612264,11.535105124637715,5.8899993896484375,0.48769339075143137,-5.002500915527349,-9.534307070565973,-0.47069476048872616,-7.268403993046661,-2.736597838008038,9.209999084472656,15.313216638447333,-29.29867892096591,2.265903077519311,10,3.970001220703125,4.4850006103515625,2.772500991821289,-0.2050018310546733,12.370002746582031,2,0.11171397036696118,-1.1140635878394167,107.77999877929688,2.591422195970335,109.9800033569336,-1.2171465940054136,109.01000213623048,0.11171397036696118
2320,2019-10-24,106.06999969482422,106.29000091552734,103.69000244140624,104.25,3152200.0,0.027710499328759575,1.3008814305438934,-0.9837844302487109,43.71494908366712,51.96659559311647,3.3803462098285166,1.9994683355215273,-0.8094881757496921,-5.49912379642106,11.090068503672734,3.0800018310546875,1.0622580682477576,-2.0255001068115206,-6.655597009521571,2.60459679589853,-4.340548558166546,0.28954834454350475,6.139398498535158,48.831793193437214,5.807636568506027,2.3150484513550276,10,1.1100006103515625,1.625,0.38500022888183594,-3.065002441406236,8.690002441406264,3,0.07721318435910107,1.6568263397193344,103.20999908447266,-1.1140635878394167,107.77999877929688,2.591422195970335,109.9800033569336,0.07721318435910107
2321,2019-10-25,105.86000061035156,106.30999755859376,103.97000122070312,105.68000030517578,3594800.0,-0.0019798160184486546,3.333349816681532,0.09890128316376792,46.2801301820529,50.10725758328104,3.1538452262158216,2.2732499097415655,-0.4155201902936767,-5.1446685765423865,11.439270265722909,2.339996337890639,1.400927321830963,-2.2019992828369084,-6.889131850696415,2.4851332850225987,-4.545565566766655,0.14156700109283804,6.143009606933589,46.37853216111567,2.583543696525865,2.3435662839297513,10,1.3199996948242188,1.8349990844726562,0.6599998474121094,-2.8550033569335795,8.75,4,0.08841867141871429,1.3008814305438934,106.06999969482422,1.6568263397193344,103.20999908447266,-1.1140635878394167,107.77999877929688,0.08841867141871429
2322,2019-10-28,108.6500015258789,110.25,106.25,106.25,5513600.0,0.026355572448905962,-2.333331214058422,13.333319204848896,59.013983574065335,50.26227251245318,-0.04714000232685578,-0.583694007521558,-3.1075208607073534,-7.754001261058306,11.482870547578779,4.3899993896484375,1.4295715134667972,0.6115016937255859,-4.0579756001627345,5.280978987613906,-1.7232369532185743,2.946240340669746,3.150748474853515,78.97201009647252,28.629843561810603,2.334738646944162,10,-1.4950027465820312,-0.9550018310546875,-2.2075023651123047,-5.645004272460923,7.629997253417969,0,0.07758858892577081,3.333349816681532,105.86000061035156,1.3008814305438934,106.06999969482422,1.6568263397193344,103.20999908447266,0.07758858892577081
2323,2019-10-29,114.41000366210938,118.5,113.9499969482422,114.5,9320200.0,0.05301428490876292,-8.009819917815067,-0.03749845028022113,63.7487856403539,51.74991919163944,-6.062126634702182,-6.2349157492450615,-8.697346728076752,-13.303595332976414,11.091606017856083,9.849998474121094,1.1962698715164208,6.099503707885745,0.6354051626677091,11.563602253103781,3.367454435276727,8.831552980494763,-12.520004272460938,75.37630230223058,22.106057430471353,2.732049272609021,10,-4.215003967285156,-4.215003967285156,-8.012504577636719,-11.405006408691392,2.6999969482421875,1,0.01940384162441733,-2.333331214058422,108.6500015258789,3.333349816681532,105.86000061035156,1.3008814305438934,106.06999969482422,0.01940384162441733
2324,2019-10-30,114.80999755859376,116.0999984741211,113.9000015258789,114.5500030517578,4095400.0,0.0034961444251475626,-1.8205133221174536,-2.888945405222425,62.66755778551173,52.485019289871936,-6.135361864069893,-6.320216983991415,-8.899987470269991,-13.532628774914457,11.287457232670917,2.1999969482421875,0.7603976316361809,6.093997573852548,-0.03065347980795252,12.218648627513048,3.0316720470222975,9.156323100682798,-12.587798156738302,75.08438183863814,20.99537452282319,3.0623255268302465,10,-4.6149978637695455,-4.6149978637695455,-8.574996948242202,-11.724998474121108,3.8600006103515483,2,0.022646164609390285,-8.009819917815067,114.41000366210938,-2.333331214058422,108.6500015258789,3.333349816681532,105.86000061035156,0.022646164609390285
2325,2019-10-31,113.68000030517578,114.7300033569336,113.0999984741211,113.91000366210938,3482500.0,-0.009842324513954281,-1.3453189235472662,-0.8846469863253918,55.31682279239258,53.09992256009261,-4.915602377203896,-4.942730420847482,-7.597495247322115,-12.23762401709024,11.945089843875483,1.7099990844726705,0.444151188981607,4.646000289916998,-1.8241565778939872,11.116157157727983,1.4109218560114982,7.8810787238224975,-11.13224489135743,66.82725327071594,15.695067837530218,3.235078433905493,10,-3.4850006103515625,-3.4850006103515625,-7.8125,-9.650001525878906,4.1699981689453125,3,0.01671359536223016,-1.8205133221174536,114.80999755859376,-8.009819917815067,114.41000366210938,-2.333331214058422,108.6500015258789,0.01671359536223016
2326,2019-11-01,118.0,118.5500030517578,114.83000183105469,115.47000122070312,4965600.0,0.03800140467300417,1.0495846924706678,-10.999834146017847,60.79872703655505,54.085042368509846,-8.745998497466772,-9.089217810440232,-11.688988081488233,-16.338676327155298,12.247905040110204,4.870002746582017,0.7098338750594024,8.559999847412115,0.9480198274412714,16.17197986738296,4.754009837426693,12.365989857397537,-15.133199694458014,95.52843158295642,47.07992877359917,3.805990009985421,11,-7.779998779296875,-7.779998779296875,-12.504999160766602,-13.970001220703125,1.0999984741210938,4,-0.027457609014995943,-1.3453189235472662,113.68000030517578,-1.8205133221174536,114.80999755859376,-8.009819917815067,114.41000366210938,-0.027457609014995943
2327,2019-11-04,117.87999725341795,119.88999938964844,116.45999908447266,118.52999877929688,3739800.0,-0.001016972428661389,1.0356068306796495,-0.2569177231222087,59.62853866368481,54.92464167337872,-8.255710235107287,-8.63290462967963,-11.16630051998142,-16.009058874841614,12.55744734269896,3.4300003051757812,0.7188734113466637,7.945497131347636,-0.5082915452305059,16.39928580792578,3.7186027930585652,12.172391469636707,-14.385868838027335,70.39761612352629,26.50854921527899,4.226894338289074,11,-6.989997863769517,-6.989997863769517,-12.412496566772447,-13.84999847412108,3.5200042724609517,0,-0.027740046820976527,1.0495846924706678,118.0,-1.3453189235472662,113.68000030517578,-1.8205133221174536,114.80999755859376,-0.027740046820976527
2328,2019-11-05,118.66000366210938,120.02999877929688,117.51000213623048,118.62999725341795,5598800.0,0.006616953061294728,-1.2202646429135744,-0.04616359730978528,67.87620568043826,57.6717444931913,-8.191511296218394,-8.683843002887954,-11.549467225115151,-16.516103402001562,14.091805476711261,2.519996643066392,1.0456461259876022,7.980003356933594,-0.8008015336550613,16.76080824752225,3.589600911639266,12.370405802227921,-14.182122988263288,80.23095156050286,34.574187809816735,4.390402445294327,11,-6.8000030517578125,-7.700004577636719,-13.192502975463867,-14.6300048828125,5.319999694824219,1,-0.020057347120852054,1.0356068306796495,117.87999725341795,1.0495846924706678,118.0,-1.3453189235472662,113.68000030517578,-0.020057347120852054
2329,2019-11-06,116.47000122070312,118.5,115.52999877929688,118.16999816894531,3394500.0,-0.01845611304414252,1.516949536094139,-56.6544622425361,61.44330286120583,59.64156157958449,-4.383773137086635,-5.9722883064981716,-8.980213572912248,-14.044101727528215,15.495690362737472,3.1300048828125,1.209890512832871,5.264500808715823,-3.584641056720912,14.113642674152558,0.8399298759974556,9.68907174143419,-10.74795109842097,48.629186120887915,1.2733268545906569,4.424570932718367,11,-4.470001220703125,-5.510002136230469,-9.579999923706055,-11.720001220703125,7.4099960327148295,2,0.0054949719493493365,-1.2202646429135744,118.66000366210938,1.0356068306796495,117.87999725341795,1.0495846924706678,118.0,0.0054949719493493365
2330,2019-11-07,117.4000015258789,119.01000213623048,116.66000366210938,118.19000244140624,3119100.0,0.00798489134909075,-1.0704862989987791,0.464707255118427,64.3516870273718,61.649512340175484,-3.953333569898078,-6.4326948352209,-9.56262772229448,-14.764945126067289,16.57631844824455,2.540000915527358,1.595518459876459,5.687001037597653,-3.3687847236127766,14.742786798808083,1.1591081569924455,10.214893918202861,-10.533315511035568,49.423100059568,-2.1500788169749825,4.527892880605214,11,-4.260002136230469,-6.44000244140625,-10.510000228881836,-12.650001525878906,6.900001525878892,3,0.010817688471549625,1.516949536094139,116.47000122070312,-1.2202646429135744,118.66000366210938,1.0356068306796495,117.87999725341795,0.010817688471549625
2331,2019-11-08,117.62000274658205,117.70999908447266,115.5500030517578,116.22000122070312,2067100.0,0.0018739456375105323,1.734182227308522,-1.7721517764880215,63.41291510265925,62.13828251001925,-2.6035396275802754,-6.442733301170577,-9.466584379885049,-14.795379474684424,16.69518495012148,2.159996032714858,2.736635829875837,5.56400222778322,-3.85228773587275,14.98029219143919,0.8558572459552352,10.272147209611205,-9.700251710582421,46.44453260633712,-6.612013181190832,4.708144981827986,11,-1.055004119873061,-6.660003662109389,-10.730001449584975,-12.870002746582045,8.309997558593736,4,0.0019554133835091303,-1.0704862989987791,117.4000015258789,1.516949536094139,116.47000122070312,-1.2202646429135744,118.66000366210938,0.0019554133835091303
2332,2019-11-11,118.26000213623048,118.47000122070312,116.2699966430664,116.88999938964844,2902600.0,0.005441246171600245,1.4581044160958831,0.9785723238565459,69.46508376602928,62.7734267462054,-1.941135132581664,-6.882726951633998,-9.795284256610373,-15.268747117523205,16.87271312504218,2.2000045776367188,3.7725815834933485,5.853001403808605,-3.9506038080792933,15.656606615696504,0.951198797864663,10.754804009752547,-9.371431280767084,60.66674126519129,1.1425993025619903,4.9018026059439475,11,-1.6950035095214986,-7.300003051757827,-11.052501678466811,-13.510002136230483,7.529998779296861,0,0.007102962309462502,1.734182227308522,117.62000274658205,-1.0704862989987791,117.4000015258789,1.516949536094139,116.47000122070312,0.007102962309462502
2333,2019-11-12,118.94000244140624,120.83999633789062,118.44000244140624,118.9499969482422,4317300.0,0.00575004475640406,-3.7524890090796785,-0.007295245838667652,84.15110503616084,65.16048755183307,-2.135555725253994,-7.392812022040815,-10.053918399291064,-15.777268113227777,17.016082367299358,2.579994201660142,4.846172224419021,6.1845016479492045,-4.040192956890763,16.409196252789172,1.0721543455292135,11.296848950369196,-9.160117352036153,64.21855423625532,-0.860878128352013,5.112347302419985,11,-1.9700050354003764,-7.5750045776367045,-11.732501983642564,-14.190002441406236,7.009994506835966,1,0.02068268903630255,1.4581044160958831,118.26000213623048,1.734182227308522,117.62000274658205,-1.0704862989987791,117.4000015258789,0.02068268903630255
2334,2019-11-13,118.7699966430664,120.25,117.2300033569336,117.72000122070312,2278000.0,-0.0014293408008259068,-1.975379122427887,-105.0572519080982,81.21924706846116,68.03853469361846,-1.5027849921587801,-6.769703923631056,-9.54223190159209,-15.428484221392551,17.669985134675155,3.0199966430664062,5.368522610851798,5.506496047973627,-4.859577323805425,15.87256941975268,0.3234593620841082,10.689532733863146,-7.884100428844263,60.86952132339165,-6.006322144286642,5.183036685889524,11,-0.93499755859375,-7.404998779296875,-11.362497329711914,-14.019996643066406,8.92000579833983,2,0.04386635397089855,-3.7524890090796785,118.94000244140624,1.4581044160958831,118.26000213623048,1.734182227308522,117.62000274658205,0.04386635397089855
2335,2019-11-14,117.98999786376952,119.0,116.4499969482422,118.2699966430664,2497200.0,-0.006567304886275105,1.931028737295328,-0.2666666666666802,79.00523841024074,70.06148040180577,-0.0526564084978105,-5.634333807341605,-8.5563587828034,-14.43187144056202,18.271820633542525,2.5500030517577983,5.26801754778981,4.3174972534179545,-6.120096635640479,14.755091142476388,-0.9012996911112623,9.536294197947171,-6.108691637180527,46.124724173240715,-22.379579251307653,5.218796944529214,11,0.19499969482423296,-6.624999999999986,-10.28749847412108,-13.239997863769517,10.040000915527358,3,0.04991948043298544,-1.975379122427887,118.7699966430664,-3.7524890090796785,118.94000244140624,1.4581044160958831,118.26000213623048,0.04991948043298544
2336,2019-11-15,117.4800033569336,119.48999786376952,116.81999969482422,119.08000183105469,2067200.0,-0.004322353725480732,1.2066186832622552,5.714305177111426,73.69833472024737,71.62479107475717,0.41998553287221796,-4.698128101925505,-7.836046150587322,-13.738442709659154,18.967433619983016,2.6699981689452983,5.1952557252966045,3.384002685546875,-6.943804729658183,13.711810100751933,-1.779901022055654,8.547906393149404,-4.702828119214445,26.477172749871038,-39.02163574164357,5.1639037076025325,11,0.7049942016601562,-6.1150054931640625,-9.160003662109375,-12.730003356933594,11.719993591308622,4,0.05805243020042594,1.931028737295328,117.98999786376952,-1.975379122427887,118.7699966430664,-3.7524890090796785,118.94000244140624,0.05805243020042594
2337,2019-11-18,115.91999816894531,117.52999877929688,115.66000366210938,116.54000091552734,2169800.0,-0.013278899756655527,-2.280716900569532,0.38750208616455667,55.23213332134906,70.21989414596949,1.8693040123997946,-2.8146025093154208,-6.130449904026065,-12.035583795372432,19.566186641141766,1.8699951171875,5.481178864323979,1.5269977569580107,-8.642859506301676,11.696855020217697,-3.5579308746718254,6.611926388587847,-2.336540821209013,5.019206070532232,-56.78342882853978,5.0849286316298405,11,2.2649993896484375,-4.555000305175781,-7.554998397827148,-11.169998168945312,12.759994506835909,0,0.08635267679733394,1.2066186832622552,117.4800033569336,1.931028737295328,117.98999786376952,-1.975379122427887,118.7699966430664,0.08635267679733394
2338,2019-11-19,114.01000213623048,117.47000122070312,113.83000183105469,116.93000030517578,3840000.0,-0.016476846643243892,-1.219512648982592,4.70965360241184,47.49060565579965,68.6695944564799,3.40880340808404,-0.4363090189113876,-4.1092072235443595,-9.966523466082592,20.333649087226508,3.6399993896484375,5.165574752420753,-0.6944984436035071,-10.381687320297189,8.992690433090175,-5.538092881950348,4.149095994743334,6.829994201660142,2.803743870932695,-54.95105723677365,4.843594438346838,11,3.3249969482421733,-2.6450042724609517,-5.960002899169936,-9.260002136230483,14.180000305175739,1,0.10332425715790228,-2.280716900569532,115.91999816894531,1.2066186832622552,117.4800033569336,1.931028737295328,117.98999786376952,0.10332425715790228
2339,2019-11-20,114.73999786376952,116.12000274658205,113.06999969482422,114.5,3714700.0,0.006402909515489386,1.0333301968124373,-0.0821911007759995,53.41054367997797,67.45391186232504,2.6905383750409584,-0.2721708496084432,-4.786169155772242,-10.568479229914573,20.666233926504923,3.0500030517578267,4.907872456739511,-0.5410026550293168,-8.580096429804982,7.4980911197463485,-4.560549542417149,3.478544232358516,5.959798583984394,26.0124399571231,-29.330919116638576,4.019546887387834,11,2.215000152587905,-3.374999999999986,-6.632497787475572,-9.989997863769517,12.810005187988281,2,0.09769913973488387,-1.219512648982592,114.01000213623048,-2.280716900569532,115.91999816894531,1.2066186832622552,117.4800033569336,0.09769913973488387
2340,2019-11-21,114.26000213623048,114.98999786376952,112.43000030517578,114.30999755859376,3008600.0,-0.004183333941743084,2.631212427831803,-0.20831611406047582,34.01710939960597,64.18771122865245,2.993034007165292,0.8989487653236807,-4.258590881519126,-9.932555308231898,21.188835119693184,2.559997558593736,4.293802893304331,-1.4304985046386633,-8.233353647292986,5.37235663801566,-4.831926075965825,1.9709290666884982,6.134602441406244,25.920714785901644,-23.33406311904023,3.401427571327164,11,2.37499618530272,-2.8950042724609517,-6.152502059936538,-9.510002136230483,13.0,3,0.11753894673626353,1.0333301968124373,114.73999786376952,-1.219512648982592,114.01000213623048,-2.280716900569532,115.91999816894531,0.11753894673626353
2341,2019-11-22,115.22000122070312,115.95999908447266,114.0,114.38999938964844,2336300.0,0.008401882255594906,-1.4347805483684475,-16.601556538989776,39.39395598679272,60.84647480873727,1.8514976370416605,0.7126705764975725,-5.1814377893480525,-10.72307395304071,21.837441644292436,1.9599990844726562,4.051230368876702,-0.9384994506835938,-5.944320046324691,4.0673211449575035,-3.4414097485041424,1.5644108471369549,4.696727100585946,54.705916672027186,7.789906874132669,2.5029102978205486,11,1.4149971008300781,-3.8550033569335938,-7.11250114440918,-9.889999389648438,13.319992065429659,4,0.11117859245684514,2.631212427831803,114.26000213623048,1.0333301968124373,114.73999786376952,-1.219512648982592,114.01000213623048,0.11117859245684514
2342,2019-11-25,117.08000183105469,119.2300033569336,115.98999786376952,116.45999908447266,3176800.0,0.016143035850075593,-3.1538393822166655,0.7469896130159022,44.19969751288365,56.407429528373136,-0.21622717128531121,-0.5095169873401488,-6.880034907324429,-12.382695466626132,23.20716437069141,4.010002136230469,3.6630728273592155,0.5000011444091825,-3.0524627576023136,4.052465046420679,-1.2762308065965584,2.2762330954149235,2.3875228092675798,68.38234469140235,24.61961803052506,1.7762319510057463,11,-0.7400016784667969,-5.715003967285156,-8.972501754760742,-11.75,10.22000122070311,0,0.10351891807002667,-1.4347805483684475,115.22000122070312,2.631212427831803,114.26000213623048,1.0333301968124373,114.73999786376952,0.10351891807002667
2343,2019-11-26,116.62999725341795,117.4800033569336,115.0,116.87000274658205,3628200.0,-0.00384356483258419,2.397249250128027,-0.38710391927648713,50.67338413175474,53.01344475762798,-0.14344043652012317,0.1215641578321538,-6.276653423166621,-11.717246521193672,22.837878044482736,2.4800033569335938,3.274825463243346,-0.061003112792988645,-3.463546833835281,3.3415406082493035,-1.7622749733141347,1.6402687477281575,2.600006103515639,61.76463328434046,17.84841207981634,1.701271860521143,11,-0.6699981689452983,-5.264999389648423,-8.242496490478501,-11.299995422363267,9.770004272460952,1,0.10331814889938307,-3.1538393822166655,117.08000183105469,-1.4347805483684475,115.22000122070312,2.631212427831803,114.26000213623048,0.10331814889938307
2344,2019-11-27,117.41000366210938,117.91000366210938,116.1999969482422,116.87999725341795,1220500.0,0.006687871277203161,1.2352935309986302,-2.208309492020905,50.042634839590896,49.795377694222445,-1.2702274160172493,-0.47818587045260585,-6.892991079722918,-12.280993396163908,22.499233140215473,1.7100067138671733,2.654856937220444,0.5890029907226619,-2.7079808147690017,3.8859867962143255,-1.0594889120231699,2.2374948934684937,1.8199996948242188,73.23531061719531,28.775756080562402,1.6484919027458345,11,-1.4500045776367188,-6.045005798339844,-8.747503280639648,-12.080001831054688,10.629989624023409,2,0.09181499397887993,2.397249250128027,116.62999725341795,-3.1538393822166655,117.08000183105469,-1.4347805483684475,115.22000122070312,0.09181499397887993
2345,2019-11-29,115.58000183105469,116.94000244140624,115.0199966430664,116.47000122070312,1102700.0,-0.015586421718554733,1.0983648931469099,-1.6792238264549204,42.35382193089956,46.31265405096158,0.20334998307504293,1.582598336599375,-4.934619289485511,-10.246530979874876,22.236343550845795,2.3900070190429688,1.5675067355779362,-1.3359989166259822,-4.349186773756486,1.6771889405045215,-2.842592845191234,0.17059501193926963,3.2420013427734347,30.2103406675643,-13.419879285654186,1.50659392856525,11,0.25,-3.31500244140625,-8.142501831054688,-10.25,12.779998779296875,4,0.10356463947975936,1.2352935309986302,117.41000366210938,2.397249250128027,116.62999725341795,-3.1538393822166655,117.08000183105469,0.10356463947975936
2346,2019-12-02,114.76000213623048,116.01000213623048,113.5,115.75,2320700.0,-0.007094650301380123,2.3245014374566937,1.1123579131448398,37.05621710812169,44.29310780504743,0.6670941907995456,2.2634691025690046,-3.878364472694031,-9.192669352573319,21.131149629035427,2.510002136230483,0.5996584151653792,-1.9939987182617074,-5.108483599954411,1.1204861634309964,-3.5512411591080593,-0.4367562774153555,3.6784808654785053,21.98955319469083,-18.68072881784091,1.5572424408463543,12,1.0699996948242045,-2.355003356933608,-7.322502136230483,-9.430000305175795,14.419990539550739,0,0.1089229676482697,1.0983648931469099,115.58000183105469,1.2352935309986302,117.41000366210938,2.397249250128027,116.62999725341795,0.1089229676482697
2347,2019-12-03,114.61000061035156,114.8499984741211,111.56999969482422,113.0,2436100.0,-0.0013070889080400994,2.1387603124771846,-1.6262667519516882,33.3333333333333,42.72007754699561,0.6836208138337838,2.272438920608735,-3.5292771882353264,-8.85312957211326,19.633708723245647,3.279998779296875,-0.3355803850797656,-1.9805004119873075,-5.1880343598271,1.2270335358524846,-3.5842673859072107,-0.37673343806740434,3.4679734295654328,47.94951124973977,9.834182906386147,1.6037669739198996,12,0.7900009155273438,-1.06500244140625,-7.1725006103515625,-9.279998779296875,15.029998779296875,1,0.1215425582549301,2.3245014374566937,114.76000213623048,1.0983648931469099,115.58000183105469,1.2352935309986302,117.41000366210938,0.1215425582549301
2348,2019-12-04,116.27999877929688,117.69000244140624,115.58000183105469,115.94000244140624,2832400.0,0.014571138295539576,-2.981142396499081,0.21117776956394882,41.40787359950039,41.38644753805366,-0.7046134774959967,0.4374213744704889,-4.907367777348881,-10.356603104109439,18.225542376717353,3.0800018310546733,-1.0356629574751963,-0.19150199890137287,-3.248836611406176,2.8658326136034304,-1.7201693051537745,1.3371653073510288,-4.709999084472656,74.29015989227398,37.43984131679569,1.5286673062524019,12,-0.8799972534179688,-0.07500076293945312,-8.854999542236328,-10.949996948242188,15.699996948242188,2,0.09477127956784082,2.1387603124771846,114.61000061035156,2.3245014374566937,114.76000213623048,1.0983648931469099,115.58000183105469,0.09477127956784082
2349,2019-12-05,117.11000061035156,118.13999938964844,115.61000061035156,116.30999755859376,1492400.0,0.007137958718335113,-1.3000020807468493,2.352975495915846,46.97387483491075,42.82608814197641,-1.2997597175119466,-0.36066646481808107,-5.569066642142573,-10.979233892937216,17.393165732820147,2.529998779296875,-1.1682083024972485,0.6064998626709013,-2.4641369907639756,3.677136716105778,-0.9288185640465372,2.1418182893883397,-5.540000915527344,84.32269669497401,46.63603146853804,1.5353184267174371,12,-1.7099990844726562,-0.9050025939941406,-6.915000915527344,-9.279998779296875,15.600006103515653,3,0.07932713574511063,-2.981142396499081,116.27999877929688,2.1387603124771846,114.61000061035156,2.3245014374566937,114.76000213623048,0.07932713574511063
2350,2019-12-06,118.66999816894531,119.9800033569336,118.33000183105469,118.8000030517578,2253200.0,0.013320788578800924,-3.0740901213171576,-0.16250548360638617,53.81653145986643,44.42859652787348,-2.423243530460013,-1.9190303659212589,-6.945289167688912,-12.310943857359916,16.58467248671924,2.8700027465820312,-0.9662366040105894,2.1029975891113253,-1.0955614158588531,5.301556594081504,0.5037180866262361,3.7022770915964145,-6.83719848632812,84.4232506831072,43.44659294734592,1.5992795024850888,12,-2.8949966430664062,-2.4650001525878906,-8.474998474121094,-10.839996337890625,13.830001831054688,4,0.07895841629531186,-1.3000020807468493,117.11000061035156,-2.981142396499081,116.27999877929688,2.1387603124771846,114.61000061035156,0.07895841629531186
2351,2019-12-09,117.8499984741211,119.12999725341795,117.31999969482422,118.25,1150900.0,-0.006909915795707877,-1.479450265199991,3.0768192488266273,56.49831819356472,45.79510993683805,-1.3309048170468287,-1.1393305667489813,-5.886646415760765,-11.276603572414047,15.96320486643894,1.8099975585937358,-0.9334502205037438,1.271498107910162,-1.9446070470263805,4.487603262846704,-0.3365544695581093,2.879550685378433,-5.528366571044913,74.67296129240617,27.94385692063068,1.6080525774682735,12,-2.0749969482421875,-1.6450004577636719,-7.654998779296875,-10.019996643066406,16.329994201660128,0,0.0891811817760726,-3.0740901213171576,118.66999816894531,-1.3000020807468493,117.11000061035156,-2.981142396499081,116.27999877929688,0.0891811817760726
2352,2019-12-10,119.0999984741211,120.5999984741211,118.22000122070312,118.26000213623048,2526300.0,0.010606703573903697,-4.1739173701756425,-2.0999828339277524,67.93514961998203,47.71308387997442,-2.530325966546087,-2.448720692258803,-6.962054290116839,-12.316230611721323,15.286971464721349,2.75,-0.5118348705524625,2.4794982910156307,-0.8490403027812192,5.808036884812481,0.8152289941172057,4.143767587914056,-6.318864283813468,70.11950193090682,17.097425156150365,1.6642692968984245,12,-3.0149993896484375,-2.895000457763672,-8.879997253417969,-11.2449951171875,14.739997863769531,1,0.0846347131049745,-1.479450265199991,117.8499984741211,-3.0740901213171576,118.66999816894531,-1.3000020807468493,117.11000061035156,0.0846347131049745
2353,2019-12-11,121.4000015258789,122.27999877929688,118.8000030517578,118.94000244140624,3290000.0,0.01931152880961262,-1.540144847230985,2.9285831062670966,71.12944014995436,50.056062247792575,-4.562324976789611,-4.801133935951015,-9.052303531046874,-14.402804905909463,14.266729008488966,3.4799957275390767,-0.13670695166909752,4.656501388549799,0.8234864657093937,8.489516311390204,2.7399939271296034,6.573008849969995,-7.9933581928661965,86.80663425793537,29.113548492269324,1.9165074614201993,12,-4.475002288818359,-4.475002288818359,-10.510002136230469,-12.875,12.56000518798831,2,0.06787477561944688,-4.1739173701756425,119.0999984741211,-1.479450265199991,117.8499984741211,-3.0740901213171576,118.66999816894531,0.06787477561944688
2354,2019-12-12,123.9800033569336,126.05999755859376,120.5,121.1999969482422,4633700.0,0.02125207412377761,-1.6602857189791282,1.1300843265506006,77.21162537570243,53.92915151943734,-6.830684353574441,-7.347512986313987,-11.315066816758431,-16.78733642399071,13.856956251105457,5.559997558593764,0.1257390791580093,6.976002883911136,2.019558946325091,11.93244682149718,4.497780915118113,9.454224852704158,-9.68602447929247,76.20143352342798,13.890816139350001,2.478221968793024,12,-5.165004730224609,-5.165004730224609,-12.570003509521484,-15.385002136230469,10.659996032714844,3,0.0645264732537052,-1.540144847230985,121.4000015258789,-4.1739173701756425,119.0999984741211,-1.479450265199991,117.8499984741211,0.0645264732537052
2355,2019-12-13,123.87999725341795,125.23999786376952,122.12000274658205,123.31999969482422,2894800.0,-0.0008066309147268802,-1.1081108946006424,0.2014375063463751,75.47054227419368,58.197409871223115,-6.067580287766901,-7.15021306241934,-10.912431075604886,-16.563267244082738,13.6754699852715,3.1199951171874716,0.3396777380131937,6.581496810913066,0.7548315258545415,12.40816209597159,3.668164168383811,9.494829453442321,-8.17409613406251,75.05719864975367,11.297826540072698,2.9133326425292596,12,-5.06499862670897,-5.06499862670897,-12.399997711181626,-14.99999618530272,12.53000640869142,4,0.07127873471280388,-1.6602857189791282,123.9800033569336,-1.540144847230985,121.4000015258789,-4.1739173701756425,119.0999984741211,0.07127873471280388
2356,2019-12-16,124.3000030517578,125.22000122070312,123.9800033569336,125.0,2722800.0,0.003390424666224856,1.1754360134384494,-1.250000000000057,73.20047619888157,62.6270924118396,-5.578682879002457,-7.41316085312063,-11.10121616399168,-16.795950621612533,13.381551415143662,1.3400039672851705,0.5421006378507514,6.660502624511707,0.04433247583629907,13.276672773187116,3.3524175501740103,9.968587698849404,-7.351610359693751,77.55107998801063,13.782605142991997,3.3080850743377006,12,-3.4800033569335795,-5.485004425048814,-12.250003814697251,-15.420001983642564,10.979995727539077,0,0.065969402630085,-1.1081108946006424,123.87999725341795,-1.6602857189791282,123.9800033569336,-1.540144847230985,121.4000015258789,0.065969402630085
2357,2019-12-17,125.93000030517578,126.97000122070312,123.02999877929688,124.36000061035156,3725500.0,0.013113412818978487,1.1589045448179711,-2.2428664850135784,77.77775245790163,66.66819006277306,-6.072680209671816,-8.700881622361607,-12.41535507560701,-18.236666046588795,13.579190411511341,3.94000244140625,1.0901244606739056,7.789999771118161,0.2689303707659576,15.311069171470365,4.029465070942052,11.55053447129427,-7.888215029128162,87.2704877770909,22.28816722660757,3.7605347001761036,12,-4.6399993896484375,-6.659999847412109,-12.167501449584961,-17.049999237060547,4.519996643066435,1,0.0655125256143303,1.1754360134384494,124.3000030517578,-1.1081108946006424,123.87999725341795,-1.6602857189791282,123.9800033569336,0.0655125256143303
2358,2019-12-18,125.79000091552734,126.4499969482422,124.7699966430664,125.5500030517578,2528300.0,-0.0011117238887411451,1.1538604496480953,0.1528649110956778,76.02481399220281,69.89607219136107,-4.963821166317885,-8.045606750214901,-11.81792311792941,-17.93613590357893,14.366708108613613,1.6800003051757955,1.854245344400752,7.061000442504877,-0.928703509612248,15.050704394622002,3.0661484664463217,11.055852418563433,-6.498265407227947,81.76197708587843,17.08732956703794,3.99485197605856,12,-3.645000457763672,-6.520000457763672,-12.027502059936523,-16.275001525878906,6.889991760253878,2,0.06399551127890635,1.1589045448179711,125.93000030517578,1.1754360134384494,124.3000030517578,-1.1081108946006424,123.87999725341795,0.06399551127890635
2359,2019-12-19,125.9499969482422,126.1500015258789,124.41999816894531,125.66000366210938,2032800.0,0.0012719296569709826,4.014484741264927,1.2083161140604513,85.93204925530165,73.46446305752055,-4.177279349472556,-7.718446062681764,-11.580441922220203,-17.957949786918064,15.378160384915946,1.7300033569335938,2.7673141161009767,6.660496520996105,-1.7144717989009024,15.035464840893113,2.4730123610475943,10.847980680944616,-5.583304240206289,78.9689774563121,9.524429455492665,4.187484159948506,12,-3.80499649047853,-6.67999649047853,-11.782499313354506,-16.02999877929689,6.710006713867173,3,0.06359674442006247,1.1538604496480953,125.79000091552734,1.1589045448179711,125.93000030517578,1.1754360134384494,124.3000030517578,0.06359674442006247
2360,2019-12-20,127.69000244140624,127.83999633789062,125.95999908447266,126.08000183105469,3772700.0,0.013815049903328491,-1.0324227577902048,5.551854775058874,92.11722715743907,77.42211960906214,-5.032458877380122,-8.85470701460629,-12.936142999432207,-19.509931049878233,16.763490497367805,1.8899993896484233,3.5680146326691613,7.729001998901353,-1.0898746908423647,16.54787868864507,3.319563654029494,12.138440343773212,-6.39884654159691,96.88162219092183,20.54890617007362,4.409438344871856,12,-4.660003662109361,-7.985004425048814,-13.090003967285142,-17.770004272460923,3.929992675781264,4,0.054428669554074105,4.014484741264927,125.9499969482422,1.1538604496480953,125.79000091552734,1.1589045448179711,125.93000030517578,0.054428669554074105
2361,2019-12-23,128.02999877929688,129.47000122070312,127.16999816894531,128.30999755859378,2897500.0,0.0026626699928731234,-1.3000030517578125,-0.17391221934739817,93.17886354486801,80.22697671182726,-4.220381003184116,-8.628175037433607,-12.993115781594824,-19.60388861190222,18.071229701526292,2.3000030517578125,4.294300154631301,7.4284984588623075,-1.7921493376837816,16.649146255408397,2.818174560589256,12.03882235713536,-5.691028409394548,77.63972211954925,-2.1889585403054923,4.610323898273047,12,-3.8949966430664062,-7.509998321533203,-13.255001068115234,-17.520000457763672,-1.1699981689453125,0,0.06545344811928233,-1.0324227577902048,127.69000244140624,4.014484741264927,125.9499969482422,1.1538604496480953,125.79000091552734,0.06545344811928233
2362,2019-12-24,129.19999694824222,129.36000061035156,127.51000213623048,128.42999267578122,958500.0,0.009138468953375778,2.3944564989150714,-2.7500272479563272,92.9520971692121,82.65171638063367,-4.254426933850041,-9.321537681175926,-13.876133645645936,-20.525891562252923,18.6456111851585,1.8499984741210795,4.876401845792088,7.992496871948276,-1.8273018295842292,17.81229557348078,3.0825975211820236,12.902396222714529,-5.577441025195739,94.65338397435372,13.540664953882114,4.909899350766256,12,-4.214996337890653,-8.679996490478544,-14.424999237060575,-17.834999084472685,-3.500000000000014,1,0.04705883881321071,-1.3000030517578125,128.02999877929688,-1.0324227577902048,127.69000244140624,4.014484741264927,125.9499969482422,0.04705883881321071
2363,2019-12-26,128.67999267578122,129.5,127.52999877929688,129.5,972500.0,-0.0040248009655086125,3.804838109415705,-1.064938667934881,89.27353508482929,83.99192857053663,-2.897902671494464,-8.276849252703016,-13.092808441781813,-19.701555163764397,19.585149158137018,1.970001220703125,5.535411047940755,6.8699928283691065,-3.2415910980564036,16.981576754794602,1.8142008651563515,11.925784791581862,-4.004896599156552,83.8581293572382,3.0212677373173165,5.055791963212751,12,-2.869991302490206,-8.144992828369112,-13.904994964599581,-17.31499481201169,1.830001831054716,3,0.01375508527514957,2.3944564989150714,129.19999694824222,-1.3000030517578125,128.02999877929688,-1.0324227577902048,127.69000244140624,0.01375508527514957
2364,2019-12-27,128.19000244140622,129.25999450683594,127.8000030517578,129.03999328613278,1011500.0,-0.0038078198808230157,1.263564424362066,1.0365649423148133,84.84627276809512,85.03367640319236,-1.9533358879049416,-7.312769325350629,-12.231442463586617,-18.96080164604986,20.4709400969315,1.4599914550781392,5.966053085805811,5.841002655029271,-4.431020290459259,16.113025600517815,0.7049911822849992,10.977014127773543,-2.549925580106489,62.99442881927527,-16.670466192686888,5.136011472744272,12,-1.925003051757784,-7.655002593994112,-13.840003967285128,-16.82500457763669,6.039993286132841,4,0.035026056235760716,3.804838109415705,128.67999267578122,2.3944564989150714,129.19999694824222,-1.3000030517578125,128.02999877929688,0.035026056235760716
2365,2019-12-30,127.5500030517578,128.35000610351562,126.3499984741211,128.27000427246094,935300.0,-0.004992584269127853,3.5454466638923567,0.8470693833587817,85.97923650607744,86.45353865954745,-0.8247281403956066,-6.039685472341333,-11.25853262254104,-18.104745849683823,21.55253811590256,2.0000076293945312,6.1657127406753744,4.602503204345695,-5.400240822340876,14.605247231032266,-0.3988688089975909,9.60387521768898,1.9499969482422017,38.0953649634148,-40.45769730019837,5.001372013343288,12,-1.2850036621093608,-7.015003204345689,-13.390005111694322,-16.185005187988267,7.789993286132827,0,0.040062724328419064,1.263564424362066,128.19000244140622,3.804838109415705,128.67999267578122,2.3944564989150714,129.19999694824222,0.040062724328419064
2366,2019-12-31,127.26000213623048,127.9000015258789,126.8000030517578,127.43000030517578,957800.0,-0.0022736253123384342,-1.018352605201978,0.2361081676768289,82.58786292932075,86.98799537859401,-0.07900391745286584,-5.022717582011168,-10.60633700995254,-17.58397066868433,23.179984652922418,1.099998474121108,6.0028107065398615,3.6875022888183793,-5.704664385952057,13.079668963588801,-1.0085810485668247,8.383585626203597,2.1769978332519457,28.888991152329112,-48.635220286996486,4.696083337385213,12,-0.3000030517578267,-6.725002288818374,-13.260004043579116,-15.895004272460952,4.9999923706054545,1,0.034260513183786534,3.5454466638923567,127.5500030517578,1.263564424362066,128.19000244140622,3.804838109415705,128.67999267578122,0.034260513183786534
2367,2020-01-02,128.53999328613278,129.5,127.19000244140624,128.61000061035156,2247900.0,0.010058078959735317,1.497286418897757,0.41181222511464377,81.0434630309148,87.54562304956201,-1.0614567210478043,-5.486917077611864,-11.533063006577194,-18.59785406568696,25.381655333180053,2.309997558593764,5.960708737648162,4.2709938049316065,-4.357699323093442,12.89968693295667,-0.043352759080931946,8.58534036894413,-2.1899948120116903,69.52361114811343,-6.544443193508542,4.31434656401253,1,-1.5799942016601278,-8.004993438720675,-14.539995193481417,-17.174995422363253,4.6500091552734375,3,-0.013069805224289355,-1.018352605201978,127.26000213623048,3.5454466638923567,127.5500030517578,1.263564424362066,128.19000244140622,-0.013069805224289355
2368,2020-01-03,127.3000030517578,128.27999877929688,126.12000274658205,126.2300033569336,1546100.0,-0.009646727082167628,-2.348828681771726,-15.284110723620445,66.33861209336405,85.36857447601339,0.46405275381691524,-3.561610769014962,-9.876009277600645,-17.07023857410549,26.966927617399293,2.4199905395507386,5.967517690764453,2.4800033569335795,-5.373242233403047,10.333248947270206,-1.4466194382347197,6.406626152101893,2.1999969482422017,34.91128000126335,-39.44045582411405,3.9266227951683113,1,0.42999649047852984,-6.765003204345689,-13.447504043579087,-15.935005187988267,8.22000122070314,4,-0.012568782915622245,1.497286418897757,128.53999328613278,-1.018352605201978,127.26000213623048,3.5454466638923567,127.5500030517578,-0.012568782915622245
2369,2020-01-06,126.4000015258789,126.98999786376952,124.68000030517578,125.4000015258789,2157900.0,-0.007069925406937849,1.1192709354089234,0.9345797058047711,61.49639482480903,81.96625977238783,1.6031932307864736,-2.0342368054483018,-8.413476118112342,-15.947516421323314,28.28861399594359,2.620002746582017,5.7107072646692245,1.115501785278326,-5.86848107760855,8.099484648165202,-2.376489646165112,4.607493216721764,3.0999984741210938,35.68467488805208,-36.98421449276015,3.4919914314434344,1,0.6899986267089844,-5.865001678466797,-12.737503051757812,-15.035003662109375,11.43000030517581,0,0.03251576686188229,-2.348828681771726,127.3000030517578,1.497286418897757,128.53999328613278,-1.018352605201978,127.26000213623048,0.03251576686188229
2370,2020-01-07,128.03999328613278,129.77999877929688,127.0,127.5,2595500.0,0.012974618199811605,-2.610403765172224,0.5399932861327841,65.35304537812598,78.87450219830538,0.02019204028752597,-3.094938618561642,-9.552481687548152,-17.318181589712907,29.472279134574364,3.3799972534179688,5.563396242577056,2.2869937896728203,-4.056462883839288,8.630450463184928,-0.8847345470832408,5.458722126428881,-3.359992980957003,65.88223502431627,-5.914251331739976,3.171728336756054,1,-0.809993743896456,-7.364994049072237,-14.37749481201169,-16.674995422363253,10.650009155273438,1,0.048344289018926956,1.1192709354089234,126.4000015258789,-2.348828681771726,127.3000030517578,1.497286418897757,128.53999328613278,0.048344289018926956
2371,2020-01-08,128.36000061035156,129.11000061035156,127.12999725341795,128.21000671386722,1589100.0,0.002499276327698974,1.4000129468992348,0.27776992850882065,61.17758285845439,75.3440006082212,-0.2772360850996165,-2.7270063967930582,-9.35068512398334,-17.36075444612389,31.046691822322114,1.980003356933608,5.294395753150056,2.081501007080078,-3.149044392780411,7.312046406940567,-0.5337716928501663,4.696773707010323,-3.6800003051757812,72.15689031769706,2.2220167534651267,2.615272699930244,1,-1.1300010681152344,-7.685001373291016,-14.3125,-16.99500274658203,8.720001220703153,2,0.05437827745675605,-2.610403765172224,128.03999328613278,1.1192709354089234,126.4000015258789,-2.348828681771726,127.3000030517578,0.05437827745675605
2372,2020-01-09,129.17999267578122,130.94999694824222,128.69000244140622,129.80000305175778,2429600.0,0.006388221108839298,-1.8250092983778619,-4.133570701933642,64.67533359711516,72.6108671095863,-1.2296779410481236,-2.9018922924645523,-9.718530285770186,-17.95624276865186,32.48924045866804,2.5899963378906534,4.749948319377381,2.3974933624267294,-1.7513389156039807,6.546325640457454,0.32307722341136014,4.471909501442084,-4.39799240112302,71.77025167280875,3.193809342436367,2.074416139015361,1,-1.364994049072223,-7.919994354248004,-15.06249237060544,-17.81499481201169,4.690002441406278,3,0.023842715634649236,1.4000129468992348,128.36000061035156,-2.610403765172224,128.03999328613278,1.1192709354089234,126.4000015258789,0.023842715634649236
2373,2020-01-10,129.63999938964844,130.83000183105472,129.17999267578122,130.11000061035156,2294000.0,0.003560974918320081,-1.3740888732765282,0.7580537986365762,65.56966263198558,70.46902153890746,-1.720070690155751,-2.859537065075159,-9.897412982506381,-18.185194926170055,33.612741513187906,1.6500091552734943,4.142502103644674,2.445500183105466,-1.035576179546979,5.926576545757911,0.7049620017792506,4.186038364431681,-4.61127924804687,79.10688580603284,11.35572333418132,1.740538181326221,1,-1.825000762939439,-6.374999999999986,-15.167499542236328,-18.275001525878906,5.309997558593778,4,0.0273835472729973,-1.8250092983778619,129.17999267578122,1.4000129468992348,128.36000061035156,-2.610403765172224,128.03999328613278,0.0273835472729973
2374,2020-01-13,131.97999572753906,132.50999450683594,130.14999389648438,131.0,2313900.0,0.018049956409344592,1.3137337033352532,-2.0850918771508344,67.22893515426134,68.38565472203899,-3.8732312066937027,-4.816403555744614,-11.936193144808513,-20.268763472397936,34.14604409196615,2.8699951171875,3.5130592390942326,4.3854969024658175,0.6318182985737906,8.139175506357844,2.508657600519797,6.262336204411838,-6.714424513671872,90.3811377917104,25.227746037021376,1.8768393019460143,1,-3.384998321533203,-7.9199981689453125,-16.1774959564209,-20.61499786376953,2.8200073242187216,0,0.02682231140717639,-1.3740888732765282,129.63999938964844,-1.8250092983778619,129.17999267578122,1.4000129468992348,128.36000061035156,0.02682231140717639
2375,2020-01-14,132.71000671386722,133.67999267578122,131.28999328613278,131.39999389648438,2499200.0,0.005531224503410259,-2.124153543895926,1.3367536006228395,68.22435681851414,66.78970959861604,-4.240226900465274,-5.113126742296274,-12.313865976783731,-20.743322251968138,34.79319504885917,2.3899993896484375,3.0057564312082263,4.674007415771513,0.6898166778369728,8.658198153706053,2.6819120468042286,6.666102784738783,-7.009770102421896,85.19104366695831,20.724109090999747,1.9920953689672714,1,-3.5300102233887003,-7.210010528564496,-16.907506942749052,-21.345008850097685,-2.210006713867216,1,0.038580324453050485,1.3137337033352532,131.97999572753906,-1.3740888732765282,129.63999938964844,-1.8250092983778619,129.17999267578122,0.038580324453050485
2376,2020-01-15,132.5,132.91000366210938,131.55999755859378,132.44999694824222,2206200.0,-0.0015824482197488443,2.1034252942104334,0.03816989505314976,63.888913863546634,64.88364858001958,-3.585849650986944,-4.487368260950518,-11.88596476475331,-20.275373413344838,35.47531884760717,1.3500061035155966,2.6492335723888942,4.0540008544921875,0.0015013778586592252,8.10650033112573,2.027751116175409,6.080250592808952,-6.161382903407812,76.35280591027015,15.055527626885869,2.0262497383167704,1,-3.3200035095214844,-7.00000381469728,-16.510000228881836,-21.13500213623047,-8.459999084472656,2,0.046716999557782746,-2.124153543895926,132.71000671386722,1.3137337033352532,131.97999572753906,-1.3740888732765282,129.63999938964844,0.046716999557782746
2377,2020-01-16,134.17999267578122,134.96000671386722,132.80000305175778,133.97999572753906,2495100.0,0.012679190005896013,1.4545147167193924,3.99969484284577,71.0889925905818,65.411468635266,-4.896604455539375,-5.81577995059456,-13.32018012908948,-21.600410272564943,35.98729203182467,2.460006713867216,2.3737783246555324,5.321493911743147,0.7067946292225145,9.93619319426378,3.0141442704828307,7.628843553003463,-7.2540655328539145,86.50498021378007,26.90230632990908,2.307349641260319,1,-4.359989166259737,-7.589988708496051,-18.189992904663058,-22.81499481201169,-13.359992980957003,3,0.021612828391493366,2.1034252942104334,132.5,-2.124153543895926,132.71000671386722,1.3137337033352532,131.97999572753906,0.021612828391493366
2378,2020-01-17,133.83999633789062,135.47999572753906,132.47000122070312,134.99000549316406,2268300.0,-0.0025338825193718106,1.826299689808082,-5.750133516442413,71.91621742558254,66.56922670201861,-3.946351250985657,-5.103431668450668,-12.758435656223483,-20.915327965247087,36.561005123016,3.0099945068359375,2.22157896085443,4.578997802734364,-0.3051958804470303,9.463191485915743,2.136900961143681,7.021094644325061,-6.110661237869323,69.23079125239403,9.641701000292883,2.442096841590692,1,-2.5999984741210938,-6.6999969482421875,-17.694997787475586,-22.474998474121094,-14.3699951171875,4,0.0002241391222181921,1.4545147167193924,134.17999267578122,2.1034252942104334,132.5,-2.124153543895926,132.71000671386722,0.0002241391222181921
2379,2020-01-21,133.96000671386722,134.44999694824222,132.69000244140622,133.39999389648438,2018200.0,0.0008966704965651662,1.2857171166707846,-0.48696379051842137,75.90948339665499,67.74216425963294,-3.2197949737712293,-4.84077265619419,-12.580130274081014,-20.686210841993102,37.31149992968358,1.7599945068359943,2.05437255101522,4.298507690429716,-0.7532837838517992,9.350299164711231,1.7726119532889584,6.8244034275704735,-5.300592338543794,63.7234336989623,1.3570575952298682,2.5258957371407575,1,-2.6550102233887003,-5.970008850097685,-17.03500747680667,-21.87500762939456,-19.32000732421878,1,0.007390192481025792,1.826299689808082,133.83999633789062,1.4545147167193924,134.17999267578122,2.1034252942104334,132.5,0.007390192481025792
2380,2020-01-22,134.63999938964844,136.30000305175778,133.47999572753906,134.52000427246094,2422000.0,0.005076087202904089,-1.5636287973366367,0.21427209067871722,78.91851427553274,69.71337886153054,-3.2018281729341993,-5.242160591457889,-12.977736269200648,-21.034486196004423,37.87080759437729,2.8200073242187216,2.2576694640652306,4.631000518798828,-0.7922705948486168,10.054271632446273,1.9193649619751056,7.342636075622551,-5.162115252059152,64.97886627972501,-1.5551635422273478,2.711635556823723,1,-2.1449966430664347,-5.429996490478516,-15.825000762939453,-20.665000915527344,-20.9499969482422,2,0.0011883813341850846,1.2857171166707846,133.96000671386722,1.826299689808082,133.83999633789062,1.4545147167193924,134.17999267578122,0.0011883813341850846
2381,2020-01-23,136.41000366210938,137.22000122070312,134.85000610351562,134.88999938964844,2534100.0,0.013146199350005494,-1.9625108481074225,12.667217700915565,79.69815236217588,71.38258094653729,-4.14583287018533,-6.695445147496088,-14.446056437075555,-22.479550929305802,38.20058131395111,2.5800018310546875,2.670121814326876,5.982004547119146,-0.05736762922936123,12.021376723467654,2.9623184589449068,9.0016906352934,-5.977022876536495,82.94741981907895,16.097910239424223,3.0196860881742524,1,-3.2100067138671875,-6.285003662109375,-17.59500503540039,-22.43500518798828,-16.330001831054688,3,-0.043325295091616534,-1.5636287973366367,134.63999938964844,1.2857171166707846,133.96000671386722,1.826299689808082,133.83999633789062,-0.043325295091616534
2382,2020-01-24,135.27999877929688,137.91999816894528,134.55000305175778,137.49000549316406,2887600.0,-0.008283885730342333,1.195442232659898,-1.453947698639763,80.36524669509406,73.02653473132712,-2.3015816838594105,-5.361472427960194,-13.0419103822625,-21.037139555717474,38.58934340415809,3.3699951171875,2.9089184835683852,4.547999572753895,-1.833506068076474,10.92950521358425,1.3572467523387104,7.738752393169079,-3.7610947241031454,51.559617102172616,-18.53136699060024,3.1907528204151796,1,-1.2450027465820312,-4.805000305175781,-15.462499618530273,-21.30500030517578,-18.72000122070311,4,-0.0830869157687314,-1.9625108481074225,136.41000366210938,-1.5636287973366367,134.63999938964844,1.2857171166707846,133.96000671386722,-0.0830869157687314
2383,2020-01-27,130.44999694824222,131.72999572753906,128.05999755859378,131.55999755859378,3781200.0,-0.0357037394636186,4.062077093878741,0.5022611937722236,61.86289359842077,72.43030789178927,2.9674616694139218,-0.41325508418174195,-8.010162021559978,-15.872223395313739,37.882391040672225,7.220001220703097,3.125709178592274,-0.3705024719237997,-6.680883499270834,5.939878555423249,-3.525692985597317,2.7846880417497175,7.470001220703068,24.239343222142406,-48.129940083642765,3.1551905136735217,1,2.5400009155273153,0.7200012207030966,-10.169996261596708,-16.019996643066435,-9.18000030517581,0,-0.07382136817710183,1.195442232659898,135.27999877929688,-1.9625108481074225,136.41000366210938,-1.5636287973366367,134.63999938964844,-0.07382136817710183
2384,2020-01-28,132.67999267578122,133.64999389648438,131.24000549316406,132.5,2207500.0,0.01709463993643312,1.2735792019347036,-0.1621554746030399,63.137017039538925,71.86504791634758,0.9467651231270793,-2.413358984224118,-10.002858264347196,-17.793729324165938,37.29840491774327,3.199996948242159,3.306858702282284,1.6349937438964446,-4.600381002299343,7.870368490092233,-1.4826936292014352,4.752681116994339,5.2400054931640625,46.85593135092861,-25.246092865977296,3.117687373097893,1,0.31000518798830967,-1.509994506835909,-11.97249221801755,-18.24999237060544,-17.409996032714815,1,-0.09956279909781296,4.062077093878741,130.44999694824222,1.195442232659898,135.27999877929688,-1.9625108481074225,136.41000366210938,-0.09956279909781296
2385,2020-01-29,132.66000366210938,134.77000427246094,131.74000549316406,133.05000305175778,2273000.0,-0.000150655824353918,-1.7174929008861062,-2.1667514411666815,62.38480098092221,71.69792426272267,1.0716061190776998,-2.098504131728589,-9.71576389958372,-17.52849858914351,37.481020664299386,3.029998779296875,3.4650808855491846,1.3595046997070312,-4.6888470607360375,7.4078564601501,-1.664671180514489,4.383680579928551,5.062794494628889,46.65320303009198,-24.39090313404089,3.0241758802215317,1,0.32999420166015625,-1.3600044250488281,-11.952503204345703,-18.230003356933594,-20.97000122070314,2,-0.13583600011318142,1.2735792019347036,132.67999267578122,4.062077093878741,130.44999694824222,1.195442232659898,135.27999877929688,-0.13583600011318142
2386,2020-01-30,131.6199951171875,132.00999450683594,128.85000610351562,130.80999755859378,2039700.0,-0.00783965412492238,2.9748373351759083,-2.0769200672953563,56.939704406817434,70.12578113119328,2.2056010880708925,-0.7537533353012407,-8.398786697337371,-16.24377238219232,37.302749854662224,3.80999755859375,3.4022493714031157,0.10149650573731606,-5.640191153491685,5.843184164966317,-2.7693473238771844,2.9723403353518165,5.909547027587877,36.10544967772379,-33.40731843668633,2.8708438296144996,1,1.3700027465820312,-0.3199958801269531,-10.252496719360352,-16.75499725341797,-29.649993896484375,3,-0.1362254470516987,-1.7174929008861062,132.66000366210938,1.2735792019347036,132.67999267578122,4.062077093878741,130.44999694824222,-0.1362254470516987
2387,2020-01-31,126.86000061035156,130.97000122070312,126.0500030517578,130.02000427246094,4448500.0,-0.03616467621502262,-1.0585771654397853,-3.9012508477131953,43.64717056923356,66.98477592493228,6.501792255558627,4.0832788880071575,-3.3611332673334573,-11.289483051351937,36.414692209982924,5.569992065429702,3.1370314758912627,-4.574498367309559,-10.544284266149418,1.3952875315303004,-7.559391316729489,-1.5896054178896293,10.480150642700181,9.288961527558708,-56.57256410257364,2.9848929494199288,1,5.124999999999972,4.439998626708984,-4.532499313354492,-11.180000305175781,-20.01000213623047,4,-0.0534447323559577,2.9748373351759083,131.6199951171875,-1.7174929008861062,132.66000366210938,1.2735792019347036,132.67999267578122,-0.0534447323559577
2388,2020-02-03,125.6999969482422,129.02999877929688,125.01000213623048,127.69000244140624,4205200.0,-0.009143967022925525,-1.3857581410511943,0.6297478439742249,34.830929768331856,62.42049218845194,7.136151834142723,5.393811602387828,-1.86965099904468,-9.947461989906401,35.90018678925979,4.019996643066392,2.9237070804981613,-5.654501724243161,-11.894349705825547,0.5853462573392108,-8.774425715034354,-2.534577733451968,11.188548376757794,7.069617428159818,-53.389831578565065,3.119923990791186,2,5.765003204345689,5.600002288818345,-2.9474964141845845,-10.01999664306642,-25.180000305175795,0,-0.07271280518337553,-1.0585771654397853,126.86000061035156,2.9748373351759083,131.6199951171875,-1.7174929008861062,132.66000366210938,-0.07271280518337553
2389,2020-02-04,130.50999450683594,134.5,127.75,133.0,5560000.0,0.03826569351926312,1.4590139330114815,1.2512555878451608,45.560911389411864,58.71409186777183,1.9951121242785348,0.9565550070024642,-6.308976533462598,-14.579794059945016,36.48922625612367,8.800003051757798,2.5385893555382495,-1.050003814697277,-6.858638614950138,4.75863098555557,-3.9543212148236933,1.8543135854291393,5.665838226837877,56.35236851218234,-0.9382710083141461,2.904317400126425,2,0.9550056457519531,0.7900047302246094,-7.337493896484375,-14.814994812011719,-38.53999328613281,1,-0.07079915908881251,-1.3857581410511943,125.6999969482422,-1.0585771654397853,126.86000061035156,2.9748373351759083,131.6199951171875,-0.07079915908881251
2390,2020-02-05,134.22999572753906,136.83999633789062,132.42999267578122,133.39999389648438,4386700.0,0.02850357349841337,-2.184113256396793,-0.3333333333333333,53.05761070715257,55.754031683880356,-1.999425235602331,-2.3989234398187023,-9.591962472236958,-18.099173466312266,36.550881089677425,6.3300018310546875,2.2360818040031347,2.3604972839355582,-3.3165808348165626,8.037575402687693,-0.4780417754405164,5.199036343311633,-9.21999359130858,77.93743119514554,22.10552419016568,2.8385390593760667,2,-2.764995574951172,-2.9299964904785156,-10.829996109008789,-18.534996032714844,-38.68999481201172,2,-0.14125009079906248,1.4590139330114815,130.50999450683594,-1.3857581410511943,125.6999969482422,-1.0585771654397853,126.86000061035156,-0.14125009079906248
2391,2020-02-06,135.33999633789062,135.75,133.05000305175778,135.3699951171875,2082800.0,0.008269393173524708,5.835361378298059,-0.03614302785182462,52.09235860574754,52.612599673952964,-3.6622978781628888,-3.1191065592485074,-10.273987562907834,-19.011237987843415,36.61586782704821,2.699996948242216,1.887655487634845,3.1214981079101562,-2.5051404027403805,8.748136618560707,0.30817885258488786,5.934817363235425,-10.093394317626945,87.32036572097812,33.907364224946704,2.8133192553252733,2,-4.414997100830078,-4.039997100830078,-11.939996719360352,-19.644996643066406,-55.019996643066406,3,-0.17474504607965025,-2.184113256396793,134.22999572753906,1.4590139330114815,130.50999450683594,-1.3857581410511943,125.6999969482422,-0.17474504607965025
2392,2020-02-07,132.25999450683594,134.86000061035156,132.0,134.49000549316406,2522400.0,-0.022757513775640503,-1.0800004438920454,74.33672431332656,47.4064322344102,51.006326189062904,-1.1798032328250656,0.21446825043739182,-6.852938727361874,-15.69874439365708,36.13501520333809,3.339996337890625,1.3265855554281814,-0.112503814697277,-5.554551122745636,5.329543493351082,-2.8335274687214564,2.6085198393269025,-6.781524600219726,61.28483452331734,9.464846945423702,2.7210236540241812,2,-1.3349952697753906,-0.9599952697753906,-8.512495040893555,-16.56499481201172,-52.17999267578125,4,-0.22901855847700991,5.835361378298059,135.33999633789062,-2.184113256396793,134.22999572753906,1.4590139330114815,130.50999450683594,-0.22901855847700991
2393,2020-02-10,133.19000244140622,133.30999755859378,130.46000671386722,130.75,1769600.0,0.007031664699806317,1.126864651893644,-1.0941661078647253,48.76878131235317,49.40985555270894,-1.8777310626938686,-0.459504955780659,-7.409554021486443,-16.391526109267403,35.463059351396794,2.8499908447265625,0.5770042174769969,0.6400039672851392,-4.656411131714037,5.93641906628433,-2.0082035822144633,3.2882115167847417,-7.484302006164526,59.8460355669252,9.13800694783476,2.6482075494995927,2,-2.2650032043456747,-1.8900032043456747,-9.442502975463839,-17.495002746582003,-68.63000488281247,0,-0.19776262095101915,-1.0800004438920454,132.25999450683594,5.835361378298059,135.33999633789062,-2.184113256396793,134.22999572753906,-0.19776262095101915
2394,2020-02-11,135.52000427246094,137.16000366210938,133.78999328613278,134.1300048828125,2407000.0,0.01749381926830229,-2.2560131504263685,0.5696713110038338,51.33658038254493,48.182275486222565,-4.204678469461044,-2.646381511451068,-9.35653562493178,-18.46930249689416,34.66077977452515,3.9700012207031534,-0.08904262721517853,2.7930053710937557,-2.657566970953127,8.243577713140638,0.0677192000703144,5.518291542117197,-9.591617919166268,75.52238602020984,25.519897376852853,2.725286171023444,2,-4.435001373291016,-4.220005035400391,-11.387504577636719,-19.82500457763672,-59.400001525878906,1,-0.25826451096494607,1.126864651893644,133.19000244140622,-1.0800004438920454,132.25999450683594,5.835361378298059,135.33999633789062,-0.25826451096494607
2395,2020-02-12,137.83000183105472,138.42999267578122,136.14999389648438,136.58000183105472,2592900.0,0.017045435992973923,-1.1611200300833675,0.8992809704155003,52.12193347880716,47.646967605332534,-6.3745397163153825,-4.799191734088453,-11.189778080454118,-20.51970372135858,33.655312075763845,2.909988403320284,-0.10489085100331863,4.847003173828142,-1.0618865113731601,10.755892859029444,1.892558331227491,7.801448016428793,-11.45235078540746,92.47187074615101,44.71018059271302,2.9544448426006515,2,-6.1100044250488565,-6.1100044250488565,-14.017501831054716,-22.135002136230497,-64.25000000000003,2,-0.3327287237982086,-2.2560131504263685,135.52000427246094,1.126864651893644,133.19000244140622,-1.0800004438920454,132.25999450683594,-0.3327287237982086
2396,2020-02-13,138.69000244140622,139.25999450683594,135.97999572753906,136.8699951171875,1426200.0,0.0062395748307806365,1.2162217892012825,1.4560058593749772,55.13709462379431,48.92362583361706,-6.846138093246907,-5.451159289693521,-11.526765562596395,-21.055628652260452,32.64959592944704,3.279998779296875,-0.29089394668139334,5.397503662109358,-1.0305097039061195,11.825517028124821,2.183496979101619,8.611510345117097,-11.589210897950935,93.52280845338052,44.33134058987704,3.214006683007733,2,-6.5550041198730185,-6.5550041198730185,-14.737503051757784,-22.855003356933565,-61.420005798339815,3,-0.311125537286719,-1.1611200300833675,137.83000183105472,-2.2560131504263685,135.52000427246094,1.126864651893644,133.19000244140622,-0.311125537286719
2397,2020-02-14,137.08000183105472,139.58999633789062,134.69000244140622,138.8800048828125,1846700.0,-0.011608627745404387,2.0434877384196364,-0.9890086857372814,61.061068756701566,51.8380857212137,-4.061035554302464,-3.807995506460003,-9.396841036720332,-19.14758329306416,31.033419897555483,4.899993896484403,-0.49147485345264386,3.6425025939941804,-2.997154523114915,10.282159711103276,0.3226740354396327,6.962331152548728,-9.006474050528965,72.50824359940725,19.32769033179298,3.319828558554549,2,-3.4100036621094034,-4.780002593994169,-13.127502441406278,-20.345001220703153,-51.34999847412112,4,-0.4140647897436184,1.2162217892012825,138.69000244140622,-1.1611200300833675,137.83000183105472,-2.2560131504263685,135.52000427246094,-0.4140647897436184
2398,2020-02-18,133.8699951171875,135.49000549316406,132.61000061035156,134.41000366210938,1919900.0,-0.023417031448711323,1.133327305197007,0.300004238545336,51.92245875937964,52.544924317876784,0.4802657509331141,-0.6278145023624688,-5.747328530162747,-15.620842659522737,29.00926749228878,4.470001220703153,-0.5737767403888085,0.4309959411621094,-6.209057566540906,7.071049448865111,-2.889030812689384,3.751022695013603,-4.644820480925262,18.051508281942372,-34.44487442129123,3.320026753851504,2,1.1550064086914062,-1.5699958801269531,-9.332496643066392,-16.40999603271483,-49.00999450683594,1,-0.40180768841476366,2.0434877384196364,137.08000183105472,1.2162217892012825,138.69000244140622,-1.1611200300833675,137.83000183105472,-0.40180768841476366
2399,2020-02-19,134.94999694824222,137.32000732421878,134.30999755859378,134.91000366210938,2028200.0,0.008067542171113828,-3.8548329539164228,-0.07406046905910886,53.57699390173277,52.60263356171904,0.10763009191992978,-1.7179248447237399,-6.392970729075984,-16.443592945241036,27.011363391538072,3.4500122070312784,0.08873084372527273,1.4614982604980753,-5.209596286472589,8.13259280746874,-1.874049012987257,4.7970455339834075,-4.68834014181715,33.524323355362085,-18.896933671372558,3.3355472734853335,2,0.07500457763669033,-2.649997711181669,-9.40999794006349,-16.349998474121108,-45.22999572753909,2,-0.5216006000848252,1.133327305197007,133.8699951171875,2.0434877384196364,137.08000183105472,1.2162217892012825,138.69000244140622,-0.5216006000848252
2400,2020-02-20,134.80000305175778,135.13999938964844,131.6199951171875,134.33000183105472,2295000.0,-0.0011114775833744872,5.121779051561712,11.752003052260353,55.109265543537745,52.93784544369572,0.3877596326682067,-1.6393811864390386,-5.851695666166222,-16.03764183935337,24.289072050153493,3.5200042724609375,1.1382062650761497,1.3035041809081633,-5.373785632232625,7.980793994048938,-2.0351407256622167,4.642149087478543,-3.605512292186148,39.89971703278785,-13.982872895006395,3.33864490657039,2,0.22499847412112217,-2.500003814697237,-8.47250556945798,-12.760005950927706,-53.49999999999997,3,-0.43531156510912683,-3.8548329539164228,134.94999694824222,1.133327305197007,133.8699951171875,2.0434877384196364,137.08000183105472,-0.43531156510912683
2401,2020-02-21,130.5,137.1199951171875,129.53999328613278,134.58999633789062,3521900.0,-0.03189913170926828,-1.52245907299832,-8.702097266412325,55.93606840073955,53.88558279551009,4.390742429665096,2.3137864249748077,-1.1758754036381447,-11.474069040460577,21.069480216526447,7.580001831054716,1.5394688661787654,-2.7009986877441463,-9.35846042281537,3.9564630473270768,-6.029729555279744,0.627732179791451,9.089996337890625,9.552302709990736,-47.90682747816292,3.328730867535608,2,4.064994812011719,1.7999992370605469,-3.160003662109375,-7.87500381469728,-45.56999969482422,4,-0.43616856834440854,5.121779051561712,134.80000305175778,-3.8548329539164228,134.94999694824222,1.133327305197007,133.8699951171875,-0.43616856834440854
2402,2020-02-24,124.04000091552734,125.58000183105469,123.22000122070312,124.5500030517578,5135500.0,-0.049501908693277086,-1.1953478469154202,0.12469501048342822,47.69188630339644,53.765927794514894,10.685845116887009,8.314843742121667,5.55232627322934,-4.8267439547912545,17.835250106313733,7.279998779296875,1.264443386745171,-8.598997879028332,-16.32882113273331,-0.869174625323339,-12.463909505880821,-4.7340862521758424,15.348995361328122,5.815598155094149,-55.620824812399846,3.864911626852496,2,7.364997863769531,7.364997863769531,3.2999954223632812,-1.4150047302246236,-41.11000061035156,0,-0.37705582011654326,-1.52245907299832,130.5,5.121779051561712,134.80000305175778,-3.8548329539164228,134.94999694824222,-0.37705582011654326
2403,2020-02-25,120.81999969482422,125.9000015258789,119.0,125.58999633789062,4628400.0,-0.02595937759542566,1.560294078097155,9.352895417894855,35.903419063531715,52.05113209240232,13.372940508083246,11.35876842486968,8.934495830359793,-1.4338440156702745,17.80134057073842,6.900001525878906,0.818619909610419,-11.337499237060541,-20.674166782597695,-2.0008316915233877,-16.005833009829104,-6.669165464291964,17.922236779785152,9.934492179040813,-49.99097210544994,4.668333772768574,2,8.474998474121094,8.474998474121094,7.385004043579102,2.4450035095214986,-46.089996337890625,1,-0.2904320180973634,-1.1953478469154202,124.04000091552734,-1.52245907299832,130.5,5.121779051561712,134.80000305175778,-0.2904320180973634
2404,2020-02-26,119.47000122070312,122.87000274658205,118.2300033569336,121.54000091552734,4415400.0,-0.011173634146093514,-1.0395622232245774,0.433962505578099,26.937519580116458,49.25286388143669,13.641355735850027,12.29893746488122,10.351145205022476,0.11920379935699543,17.34711407174751,4.639999389648452,0.6969868761377427,-12.026998138427729,-22.9434065396145,-1.1105897372409572,-17.48520233902113,-6.568793937834343,18.087701065429684,6.564311300434703,-48.972584172197976,5.458204200593388,2,9.439998626708984,9.439998626708984,9.71999740600586,4.054996490478516,-41.69000244140625,2,-0.2896961601801168,1.560294078097155,120.81999969482422,-1.1953478469154202,124.04000091552734,-1.52245907299832,130.5,-0.2896961601801168
2405,2020-02-27,114.63999938964844,117.83999633789062,113.9000015258789,115.33999633789062,4950600.0,-0.040428574384392735,-2.614686283842428,0.338162826783233,21.02465369784109,45.46259266744189,16.579424356038373,16.55867842099309,15.196271079408689,5.116330467247266,16.84099400291565,5.569999694824219,0.2936601883098433,-15.95599975585938,-29.195634908055695,-2.7163646036630666,-22.575817331957523,-9.336182179761224,21.37148698214844,3.186899517692019,-46.3331547721422,6.619817576098156,2,12.104999542236328,12.104999542236328,15.007497787475586,8.884998321533203,-38.88999938964844,3,-0.21737611916975896,-1.0395622232245774,119.47000122070312,1.560294078097155,120.81999969482422,-1.1953478469154202,124.04000091552734,-0.21737611916975896
2406,2020-02-28,113.69000244140624,115.5999984741211,110.0,110.0199966430664,5492900.0,-0.008286784310014395,-2.0188678469267516,-5.2428882833787265,22.357865950743957,41.16223680011326,15.209698101065172,16.966408213172386,16.137124734666102,6.188748889020516,17.545169170560495,5.599998474121094,-0.49031070839919266,-16.00949707031252,-31.2362576893981,-0.7827364512269241,-23.622877379855325,-8.396116760769715,20.11033544579884,23.207560297402317,-23.798861015721528,7.613380309542798,2,9.970001220703153,11.104995727539077,17.16250038146974,10.244998931884766,-26.749999999999986,4,-0.2848975168800937,-2.614686283842428,114.63999938964844,-1.0395622232245774,119.47000122070312,1.560294078097155,120.81999969482422,-0.2848975168800937
2407,2020-03-02,120.08000183105469,120.33999633789062,114.43000030517578,117.58999633789062,4306000.0,0.056205464442150355,2.9269148294408986,0.6784745392746916,33.2138289554354,39.08350015523056,6.877941650641034,10.585129731575478,9.759498165487514,-0.010250744058566852,18.7700589003439,6.649993896484389,-1.4344786031810202,-9.280497741699207,-25.065108484691677,6.504113001293277,-17.172803113195442,-1.3881923702029724,10.864295509685775,63.396231847201,17.269798296620316,7.89230537149624,3,3.5800018310547017,4.714996337890625,11.582496643066406,4.314998626708984,-35.80000305175781,0,-0.2927215272309276,-2.0188678469267516,113.69000244140624,-2.614686283842428,114.63999938964844,-1.0395622232245774,119.47000122070312,-0.2927215272309276
2408,2020-03-03,116.55999755859376,122.77999877929688,116.33999633789062,119.41000366210938,3969600.0,-0.02931382593925469,-2.9148849332603635,-1.1445782394215098,26.441346762380434,36.068428250858084,8.58735435316541,14.108636235601736,13.255740891265148,3.749924375573599,20.178477040974407,6.44000244140625,-2.7849052317675103,-12.34350204467772,-29.07517884346329,4.388174754107865,-20.70934044407052,-3.9776636452849345,11.870984101257832,50.97122112375568,8.209441816705116,8.365838399392791,3,6.999999999999986,8.235000610351548,15.694999694824205,8.185001373290987,-24.979995727539077,1,-0.2885209159043818,2.9269148294408986,120.08000183105469,-2.0188678469267516,113.69000244140624,-2.614686283842428,114.63999938964844,-0.2885209159043818
2409,2020-03-04,121.2699966430664,121.33999633789062,117.51000213623048,118.22000122070312,2755600.0,0.04040836636175249,1.4012541884009009,-1.0701715405454657,30.581610621460925,33.34313325951622,1.9364112773412643,9.139493074597539,8.571063009881868,-0.7253645690072119,20.336433530591986,4.779998779296861,-4.248917346704474,-7.171503067016602,-24.223611773859886,9.880605639826697,-15.697557420438244,1.3545512864050409,4.949267217602994,88.18464569279446,49.574736403287716,8.526054353421648,3,2.2900009155273438,3.5250015258789062,10.810001373291016,3.475002288818345,-31.29999542236328,2,-0.3837717042502592,-2.9148849332603635,116.55999755859376,2.9269148294408986,120.08000183105469,-2.0188678469267516,113.69000244140624,-0.3837717042502592
2410,2020-03-05,115.2699966430664,118.91999816894531,114.02999877929688,116.5500030517578,3161500.0,-0.04947637640050229,-1.6010620273481173,-0.4196748622329349,25.491834808461235,29.960440638151965,5.447617812726904,14.383686416592838,14.471091597310988,5.456241050816189,20.21878354602103,7.239997863769531,-5.418059994860229,-12.223503112792969,-30.01283275046103,5.565826524875092,-21.118167931627,-3.3288382939589383,9.002955554322668,41.23628440093129,9.177057958205936,8.89466481883403,3,2.680004119873047,9.525001525878906,16.810001373291016,9.475002288818345,-26.159996032714844,3,-0.3252363924313916,1.4012541884009009,121.2699966430664,-2.9148849332603635,116.55999755859376,2.9269148294408986,120.08000183105469,-0.3252363924313916
2411,2020-03-06,111.69000244140624,114.06999969482422,109.12999725341795,110.73999786376952,3544400.0,-0.03105746773590723,-1.3693024328037962,-0.7421873603023215,24.482412673720177,27.381610234854598,6.793194211404256,16.97115680539936,17.896492571918955,9.142822350659628,20.31961037981736,6.139999389648452,-6.9739836178288925,-14.620997619628923,-33.33436515105494,4.092369911797093,-23.97768138534194,-5.264313853915908,10.870195492296148,18.75461466531553,-7.8498418744603065,9.356683765713012,3,5.824996948242202,12.669994354248061,20.454996109008803,13.054996490478516,-19.41000366210936,4,-0.3217835227486967,-1.6010620273481173,115.2699966430664,1.4012541884009009,121.2699966430664,-2.9148849332603635,116.55999755859376,-0.3217835227486967
2412,2020-03-09,101.97000122070312,108.0,101.45999908447266,104.6999969482422,5696500.0,-0.08702660048559252,-2.48800048828125,-2.873665866253358,21.649487192352737,25.79784002694582,14.587354760166775,25.619058614676973,27.30804761604952,18.906307266734174,21.044046868361555,10.23000335693358,-9.005575898839567,-22.826499176025393,-44.22311767770151,-1.4298806743492776,-33.524808426863444,-12.128189925187328,18.709968617759444,2.3921301291307246,-24.249338836993868,10.69830925083806,3,10.194999694824219,18.554996490478516,30.174997329711914,22.774997711181626,-14.830001831054688,0,-0.14739627929165222,-1.3693024328037962,111.69000244140624,-1.6010620273481173,115.2699966430664,1.4012541884009009,121.2699966430664,-0.14739627929165222
2413,2020-03-10,106.8499984741211,107.4000015258789,101.62999725341795,104.43000030517578,4622400.0,0.047857185397651714,2.278407539219817,-0.8864476030249293,26.606723954460904,25.76108495742854,8.400744520927333,19.673211478336754,22.186714545228426,14.08695603754552,22.280723938865247,5.770004272460952,-10.830634032430893,-16.62950172424317,-39.06799712337036,5.808993674884022,-27.848749423806765,-5.410254024679574,10.754776043703089,27.112676731993684,1.2864124243029416,11.219247699563594,3,5.270000457763672,13.674999237060547,24.79250144958496,17.895000457763658,-17.839996337890625,1,-0.21123069739950107,-2.48800048828125,101.97000122070312,-1.3693024328037962,111.69000244140624,-1.6010620273481173,115.2699966430664,-0.21123069739950107
2414,2020-03-11,100.5199966430664,105.33000183105469,98.87000274658205,103.62999725341795,4957800.0,-0.059241945919052186,-1.015603984907821,-1.285125191523163,24.124390463302618,26.105500153590928,13.14202767455825,24.502934830917596,28.212645829315136,20.495060560854412,22.867518018167004,7.979995727539048,-12.161716685912225,-21.209503173828125,-45.10609574477459,2.6870893971183563,-33.15779945930137,-9.261206888354891,14.501613805421528,8.229397871303245,-15.163299022040508,11.948296285473239,3,10.305004119873047,18.710002899169922,30.862503051757812,24.225002288818345,-10.349998474121094,2,-0.08893747622929682,2.278407539219817,106.8499984741211,-2.48800048828125,101.97000122070312,-1.3693024328037962,111.69000244140624,-0.08893747622929682
2415,2020-03-12,91.97000122070312,97.2300033569336,86.0,86.4000015258789,7271900.0,-0.08505765726120362,-2.5259022024627242,-1.7909963349475346,22.669879332379722,26.140168307106013,20.2696793493526,31.032085292243522,36.37358198474419,29.055073253413553,23.584882793484006,14.519996643066406,-13.101205087235172,-27.46649856567383,-53.55831420996029,-1.374682921387361,-40.512406387817066,-14.420590743530596,20.144319841441742,21.2682625066217,-3.7150726712499953,13.045907822143233,3,12.419998168945312,20.824996948242188,39.412498474121094,32.774997711181626,-5.2700042724609375,3,-0.021746221305363966,-1.015603984907821,100.5199966430664,2.278407539219817,106.8499984741211,-2.48800048828125,101.97000122070312,-0.021746221305363966
2416,2020-03-13,95.54000091552734,99.6999969482422,87.55000305175781,96.0,7099000.0,0.03881700171186453,2.091604261205069,-0.08258511843368659,28.92011548828245,25.663089032977908,15.482501182929198,25.36407492541423,32.45733419870409,25.528725546042864,24.0030441168819,12.14999389648439,-13.663514042582165,-21.73899879455567,-48.25996436158721,4.781966772475869,-34.999481578071425,-8.4785160110399,11.35145593418855,43.36364052512429,15.296601374912733,13.260482783515766,3,8.849998474121094,17.25499725341797,35.842498779296875,29.204998016357408,-14.480003356933594,4,-0.06730165630687956,-2.5259022024627242,91.97000122070312,-1.015603984907821,100.5199966430664,2.278407539219817,106.8499984741211,-0.06730165630687956
2417,2020-03-16,80.31999969482422,86.81999969482422,78.26000213623047,84.54000091552734,7781200.0,-0.15930501439036038,-1.0527581096657335,9.173933955848938,24.560298581565036,25.454083679553975,27.34505410605601,38.065360413148056,47.1058264449763,40.688830199442066,25.064565409583167,17.279998779296875,-13.974728704947665,-34.12099990844726,-63.69257507392061,-4.549424742973912,-48.906787491183934,-19.335212325710586,22.393165784948494,7.069312291494194,-22.329229545956643,14.78578758273667,3,19.479999542236328,28.604999542236328,50.79249954223633,44.42499923706053,8.739997863769531,0,0.14890437163738368,2.091604261205069,95.54000091552734,-2.5259022024627242,91.97000122070312,-1.015603984907821,100.5199966430664,0.14890437163738368
2418,2020-03-17,80.08000183105469,81.9800033569336,75.5999984741211,81.6500015258789,9133800.0,-0.002988021223623072,4.721968859800678,0.3720377347574866,24.90762881226769,24.82364125631028,24.4358700216884,35.91005298195989,46.799717968498925,40.902055638537774,26.872923553187,6.3800048828125,-14.4694600377847,-31.671498107910153,-63.50096114463898,0.15796492881867152,-47.58622962627457,-15.756766589545734,19.619995117187514,15.068963508504861,-16.506698965382792,15.914731518364416,3,17.179996490478516,27.514995574951172,51.03249740600586,44.664997100830064,8.0,1,0.0881618056588993,-1.0527581096657335,80.31999969482422,2.091604261205069,95.54000091552734,-2.5259022024627242,91.97000122070312,0.0881618056588993
2419,2020-03-18,64.55999755859375,76.77999877929688,58.40999984741211,73.3499984741211,10744500.0,-0.19380624272716174,1.3476034684735412,5.598727786065904,21.92195226281119,24.426987640126946,34.71639386752369,48.365978061537035,61.611026743555726,56.377737484456134,28.649586441922736,21.670001983642578,-16.351967575975678,-43.672002410888666,-79.95575240409238,-7.388252417684967,-61.81387740749051,-25.530127414286824,30.319999694824233,14.8946431169839,-19.43459124918357,18.14187499660185,3,21.680002212524414,34.44000053405762,66.5525016784668,60.185001373291,29.87000274658203,2,0.3787175573457269,4.721968859800678,80.08000183105469,-1.0527581096657335,80.31999969482422,2.091604261205069,95.54000091552734,0.3787175573457269
2420,2020-03-19,76.12000274658203,77.23999786376953,63.04999923706055,64.83000183105469,6107900.0,0.1790583275269888,1.0975621446450694,-1.2844140773163977,31.175468809431436,25.17066054409486,19.01899582108858,33.923695162718104,49.40917263753474,44.79451471102867,31.271091026749854,14.189998626708984,-17.571732174519397,-29.177997207641596,-65.90337749094297,7.547383075659781,-47.540687349292284,-10.815307065990908,11.465995025634783,42.891751374847836,6.860105449430954,18.362690141650692,3,7.084997177124023,22.879995346069336,55.0724983215332,48.62499618530272,21.009994506835923,3,0.1845769169128697,1.3476034684735412,64.55999755859375,4.721968859800678,80.08000183105469,-1.0527581096657335,80.31999969482422,0.1845769169128697
2421,2020-03-20,73.58000183105469,83.98999786376953,72.69999694824219,78.83999633789062,5722100.0,-0.03336837656172309,-2.2165225197418614,-0.46589850135457217,25.76610443156956,25.628062459563402,17.416076890387046,33.709027821270524,51.25425969733223,47.29964543680512,34.17499847655745,11.290000915527344,-19.608940822229215,-28.871998214721685,-66.19131925718227,8.447322827738915,-47.53165873595199,-10.212337693491378,-15.170001983642578,53.39669857486615,19.96616796426916,18.6596605212303,3,9.32499885559082,25.41999626159668,58.13999557495117,51.41999435424803,24.759994506835938,4,0.17830925238778894,1.0975621446450694,76.12000274658203,1.3476034684735412,64.55999755859375,4.721968859800678,80.08000183105469,0.17830925238778894
2422,2020-03-23,77.2699966430664,78.61000061035156,69.16000366210939,74.20999908447266,3664800.0,0.0501494253898529,2.2926787124146295,-0.5817491928208193,29.559877335901902,25.956190613056844,11.011950362909062,27.75868854835157,46.87146663385673,43.55133520625385,36.503356720294384,9.449996948242173,-20.952529628734666,-22.843503189086917,-60.32808397252538,14.64107759435155,-41.585793580806154,-4.10121279736768,-18.34839683532715,73.72946934395404,40.76135503771283,18.742290391719234,3,4.600004196166992,21.73000144958496,54.8650016784668,48.14500045776367,29.5,0,0.04904880393659794,-2.2165225197418614,73.58000183105469,1.0975621446450694,76.12000274658203,1.3476034684735412,64.55999755859375,0.04904880393659794
2423,2020-03-24,85.7300033569336,88.30000305175781,81.30000305175781,83.02999877929688,3691000.0,0.10948630880555776,-1.2727287364550293,0.8823551411189787,32.20509059237442,26.85404618295371,-0.8481784790782712,17.4286117345506,37.78785402638067,34.98964475977692,37.714987848146464,11.030006408691406,-21.919454539898368,-12.628996658325192,-49.30899544028955,24.05100212363918,-30.96899604930738,5.711002732656993,-26.30703558807373,91.40180856705105,62.71585518261058,18.339999390982186,3,-6.675004959106445,12.13500022888185,47.254995346069336,39.84999465942383,13.839996337890625,1,0.03884280964968423,2.2926787124146295,77.2699966430664,-2.2165225197418614,73.58000183105469,1.0975621446450694,76.12000274658203,0.03884280964968423
2424,2020-03-25,84.86000061035156,89.98999786376953,82.51000213623047,87.16000366210938,3173900.0,-0.010148171147967955,-1.1371416364397322,-0.851851537885531,33.94912121023954,28.10729528049369,-2.719094734179791,16.41434632766415,37.93584735148677,35.7454856748503,38.786862813295755,7.4799957275390625,-21.925260818073482,-11.768499374389648,-47.508531423055246,23.97153267427594,-29.638515398722447,6.10151664994315,-24.28195143017578,80.95769296613118,51.63440107791722,17.870016024332795,3,-5.805002212524414,13.005002975463881,48.802499771118164,40.71999740600586,10.639999389648438,2,0.0379448644537288,-1.2727287364550293,85.7300033569336,2.2926787124146295,77.2699966430664,-2.2165225197418614,73.58000183105469,0.0379448644537288
2425,2020-03-26,89.72000122070312,89.86000061035156,83.76000213623047,86.45999908447266,4068300.0,0.05727080574353338,2.446325930236317,-1.4173903524775597,38.5584840193563,29.178225117279673,-8.863962373669537,10.110024120954108,32.371890644583544,30.816467740188372,39.26969270563451,6.099998474121094,-22.546715564192013,-5.662498855590826,-40.48437616043907,29.159378449257403,-23.073437508014933,11.748439796833281,-27.377235119511717,98.70380836186268,65.23283689532775,17.410938652424115,3,-15.520002365112305,8.04499626159668,43.9424991607666,37.86499786376953,6.839996337890639,3,0.0524966453454061,-1.1371416364397322,84.86000061035156,-1.2727287364550293,85.7300033569336,2.2926787124146295,77.2699966430664,0.0524966453454061
2426,2020-03-27,81.30000305175781,87.87000274658203,80.87000274658203,86.12999725341797,2923100.0,-0.09384750394990382,-1.4604591853837294,-1.4815923425268258,39.087743266985285,30.79238563788192,-2.9908519327550493,16.842553027421644,39.98234773272611,39.04880795111751,39.34788232960852,8.849998474121094,-22.65884131449606,-12.462997055053705,-46.70784726178039,21.78185315167299,-29.58542215841706,4.65942804830965,-17.29840304481172,58.28133830532162,20.016608243217412,17.122425103363348,3,-7.100004196166992,16.464994430541992,52.362497329711914,46.29999542236328,17.89999389648439,4,0.1947108684803165,2.446325930236317,89.72000122070312,-1.1371416364397322,84.86000061035156,-1.2727287364550293,85.7300033569336,0.1947108684803165
2427,2020-03-30,84.93000030517578,85.1500015258789,79.11000061035156,81.6500015258789,2963000.0,0.0446494110351634,2.247311254583788,-0.6790895894180329,38.2730598147427,32.277433527045815,-6.5912965415283935,11.008602530561234,35.51413982900952,35.25227195767401,40.62703601487889,6.040000915527344,-21.860001636595854,-7.0754997253418,-39.174139022174714,25.023139571491114,-23.124819373758257,8.973819923074657,-19.369096426820278,53.492657757756845,13.246490865148438,16.049319648416457,3,-10.730001449584961,7.225000381469727,48.50249671936035,43.52499771118164,15.449996948242173,0,0.1578946895623361,-1.4604591853837294,81.30000305175781,2.446325930236317,89.72000122070312,-1.1371416364397322,84.86000061035156,0.1578946895623361
2428,2020-03-31,82.93000030517578,87.6500015258789,82.08999633789062,84.83000183105469,2696900.0,-0.023548804813534385,-2.106139941479715,-0.579268973473888,40.132393484653214,34.30081588502826,-4.63156855309164,10.919810503138805,36.646367691269006,37.05995810270355,42.37284953875313,5.560005187988281,-22.06813585138346,-7.393999862670896,-37.54074647254234,22.752746747200547,-22.467373167606624,7.679373442264833,-15.90335078769543,35.11030017607918,-8.806317878379922,15.073373304935723,3,-6.410001754760742,9.225000381469727,48.474998474121094,45.52499771118164,19.730003356933594,1,0.28747131617220956,2.247311254583788,84.93000030517578,-1.4604591853837294,81.30000305175781,2.446325930236317,89.72000122070312,0.28747131617220956
2429,2020-04-01,74.7300033569336,79.98999786376953,73.80999755859375,79.4800033569336,3434000.0,-0.09887853512681599,1.1421185692147395,2.4999979922662092,40.29060789632824,35.31360911690568,5.769475979425749,16.28954965220622,43.86154735412224,45.05297430019647,44.41741048099189,9.120002746582031,-20.626766950212414,-13.266997146606442,-40.38911693237631,13.855122639163419,-26.82805703949137,0.2940627462784846,-6.325552938675898,5.73212226423274,-39.35365371097362,13.56105989288493,4,4.844997406005859,15.909997940063477,54.56499481201172,54.17499542236328,30.10999298095703,2,0.33239656392422634,-2.106139941479715,82.93000030517578,2.247311254583788,84.93000030517578,-1.4604591853837294,81.30000305175781,0.33239656392422634
2430,2020-04-02,77.77999877929688,79.2699966430664,73.51000213623047,74.1500015258789,2455300.0,0.0408135325218113,-1.3462318374424882,-0.7642099480879935,39.93881616453075,36.88835486501248,3.3298870453987917,10.842805300490568,39.81994951037909,41.79678293902727,46.056135296678214,5.7599945068359375,-19.1199123147984,-8.34250183105469,-32.55402745426123,15.86902379215185,-20.44826464265796,3.76326098054858,-8.08041551430847,29.73535140373415,-14.925154233208097,12.105762811603272,4,1.7950019836425781,12.815000534057617,51.130001068115234,51.130001068115234,24.77999877929689,3,0.22782208149660899,1.1421185692147395,74.7300033569336,-2.106139941479715,82.93000030517578,2.247311254583788,84.93000030517578,0.22782208149660899
2431,2020-04-03,75.75,79.11000061035156,72.86000061035156,77.26000213623047,2330700.0,-0.02609923902232314,1.3992326672865856,-0.4159788646695713,46.95617442826545,38.82127676416399,6.369937850630592,10.584908333615715,40.75725115319068,43.60317530154248,47.154860370803085,6.25,-15.698194078114355,-8.57550048828125,-29.967814907601365,12.816813931038865,-19.271657697941308,2.1206567213788077,-4.8329918590847285,19.540224548697356,-28.64119581679037,10.69615720966006,4,5.674999237060547,14.844999313354492,50.994998931884766,50.994998931884766,22.580001831054688,4,0.27471943971740953,-1.3462318374424882,77.77999877929688,1.1421185692147395,74.7300033569336,-2.106139941479715,82.93000030517578,0.27471943971740953
2432,2020-04-06,86.94000244140625,87.19000244140625,79.9000015258789,80.06999969482422,3657900.0,0.14772280450701314,-1.0221919115709677,-4.549664256589817,53.98744493700738,41.241538358012086,-3.6924201797637437,-1.8855089802152918,28.618480341705634,32.24214669971309,47.062480868577914,11.44000244140625,-13.463585424220923,3.366001892089841,-16.411497142087327,23.14350092626701,-6.522747624998743,13.254751409178425,-14.87861491711972,95.19946558132217,41.0602979126423,9.888749517088582,4,-5.515003204345703,3.654996871948242,37.287498474121094,37.85499572753906,6.089996337890625,0,0.14101672604735271,1.3992326672865856,75.75,-1.3462318374424882,77.77999877929688,1.1421185692147395,74.7300033569336,0.14101672604735271
2433,2020-04-07,84.27999877929688,91.87000274658205,83.7300033569336,91.87000274658205,3938300.0,-0.030595854467592165,1.1449262542506922,-1.104803629236008,63.47731016511443,44.52244824188708,-1.407772286609358,-1.0572984163641053,30.43495382821557,34.703062452506714,46.74355383703167,8.139999389648452,-10.389472728468931,1.8344982147216768,-14.652920165534766,18.32191659497812,-6.409210975406552,10.078207404849906,-11.419998168945312,60.07362906698651,0.9302111756152698,8.243709190128222,4,-1.9149971008300781,6.315000534057617,39.94750213623047,40.51499938964844,9.30999755859375,1,0.19102988499420803,-1.0221919115709677,86.94000244140625,1.3992326672865856,75.75,-1.3462318374424882,77.77999877929688,0.19102988499420803
2434,2020-04-08,91.58000183105469,93.81999969482422,85.44000244140625,86.0,4222100.0,0.08661607922983316,-1.501492856833777,-0.7351777225816879,61.219157287439145,47.04030082722962,-8.55382408342524,-9.551093787933667,22.286965082892493,27.247113981143997,46.054059571443354,9.540000915527344,-7.6851346134645695,9.581501007080078,-5.243595868795239,24.406597882955396,2.1689525691424194,16.994049445017737,-17.199201049804685,89.31298682436994,26.952488587375875,7.412548437937662,4,-8.240001678466797,-1.7050037384033203,32.597496032714844,33.214996337890625,-1.1300048828124858,2,0.12098713266565442,1.1449262542506922,84.27999877929688,-1.0221919115709677,86.94000244140625,1.3992326672865856,75.75,0.12098713266565442
2435,2020-04-09,89.97000122070312,96.97000122070312,89.41000366210938,92.76000213623048,4008200.0,-0.017580264011368585,-2.8670103474987854,-0.5000000000000026,62.05678909466914,49.5924170303056,-7.716057496432413,-8.536269652078147,23.013432428132447,28.70267826469619,44.215160629549054,7.55999755859375,-5.763131772091981,8.07150039672851,-6.495120502211037,22.638121295668057,0.7881899472587435,15.354810846198276,-13.645280548095698,70.96640471674411,7.163383590498825,7.283310449469773,4,-5.055000305175781,-1.305002212524414,34.207496643066406,34.82499694824219,12.099998474121094,3,0.16527725814641592,-1.501492856833777,91.58000183105469,1.1449262542506922,84.27999877929688,-1.0221919115709677,86.94000244140625,0.16527725814641592
2436,2020-04-13,89.11000061035156,89.48999786376953,87.27999877929688,88.58999633789062,1717800.0,-0.009558748457076494,2.4531268626469256,-0.18638139850310687,59.08811996583287,51.90520149153784,-6.293536313708287,-8.624890414774427,22.99521766260122,29.4098169767,42.87690843662753,2.69000244140625,-4.039011102437328,7.532999801635739,-6.014061019140584,21.080060622412063,0.7594693912475776,14.306530212023901,-10.30784627197265,53.9543014008677,-8.238119068794312,6.773530410388163,4,-4.194999694824219,-2.8700008392333984,32.26249885559082,35.68499755859375,9.930000305175781,0,0.15093700882187822,-2.8670103474987854,89.97000122070312,-1.501492856833777,91.58000183105469,1.1449262542506922,84.27999877929688,0.15093700882187822
2437,2020-04-14,92.27999877929688,92.70999908447266,89.05000305175781,90.97000122070312,2561200.0,0.035573988859080696,2.3732710792965483,2.5192053757445936,55.472009682001485,53.609603291243204,-9.288029755060563,-11.439440103797722,19.119185202200555,26.1287472447748,40.74068521207983,3.6599960327148438,-3.0806418900569383,10.104998016357428,-4.240774183449048,24.450770216163903,2.93211191645419,17.277884116260665,-11.29770281503906,64.57701511991807,5.828252643384914,7.172886099903236,4,-7.364997863769531,-9.07499885559082,28.657499313354492,32.07999801635742,11.319999694824219,1,0.06556136900508003,2.4531268626469256,89.11000061035156,-2.8670103474987854,89.97000122070312,-1.501492856833777,91.58000183105469,0.06556136900508003
2438,2020-04-15,87.13999938964844,90.48999786376952,86.05999755859375,90.36000061035156,3902200.0,-0.05570003746902519,1.5459803126301839,-2.458020779946885,51.777915590238194,54.885970812788756,-3.89795085463156,-6.053784861951442,23.516262267313436,31.157155796011807,38.455070265402526,6.220001220703125,-1.6474796788347845,4.6119987487793,-9.863574997535707,19.087572495094307,-2.6257881243782037,11.849785621936803,-4.239178794617189,14.744120799862367,-39.49362345088182,7.2377868731575035,4,-2.2249984741210938,-4.23499870300293,29.204999923706055,33.3849983215332,11.75,2,0.06759237354720615,2.3732710792965483,92.27999877929688,2.4531268626469256,89.11000061035156,-2.8670103474987854,89.97000122070312,0.06759237354720615
2439,2020-04-16,89.01000213623047,89.19999694824219,85.98999786376953,87.4000015258789,2985600.0,0.021459751660316995,2.2261455649613544,-0.5,49.41927113007276,55.939354697848984,-3.944076885293029,-6.32228264259345,20.754685020749633,29.173647343183404,35.305894106986834,3.2099990844726562,-0.29459099572157754,5.259501266479489,-6.745784324131691,17.26478685709067,-0.7431415288261007,11.26214406178508,-4.420879866118597,27.504584236341618,-20.236531514467433,6.002642795305591,4,-4.095001220703125,-7.14000129699707,27.312496185302734,31.514995574951172,9.319999694824219,3,0.05145482633120757,1.5459803126301839,87.13999938964844,2.3732710792965483,92.27999877929688,2.4531268626469256,89.11000061035156,0.05145482633120757
2440,2020-04-17,90.16999816894531,93.3499984741211,88.70999908447266,91.8499984741211,3477200.0,0.013032198684137297,-1.0173917081722452,-1.0434780548368447,58.23277883902897,57.19231074348937,-3.533287649481565,-6.720270422565733,18.57828630266117,27.91340275538286,31.874984662281758,4.6399993896484375,1.0346511349536058,5.716997528076178,-6.050200550354887,17.484195606507242,-0.16660151113936195,11.600596567291717,-4.180000305175781,56.79347769749867,9.956609582847932,5.883599039215532,4,-1.7349967956542969,-11.114999771118164,24.857501983642578,29.060001373291016,11.84000396728517,4,0.0031052321723714638,2.2261455649613544,89.01000213623047,1.5459803126301839,87.13999938964844,2.3732710792965483,92.27999877929688,0.0031052321723714638
2441,2020-04-20,86.69999694824219,89.7300033569336,86.47000122070312,89.54000091552734,2798700.0,-0.03848288001738254,1.0248404821195443,1.690478244876272,51.64773475445664,56.932342945428175,1.8476125124777667,-2.3367618420625575,20.934822986969024,31.246631341896773,29.517486182795437,3.6999969482421875,2.9870863904262848,1.590996551513669,-9.031107424077362,12.2131005271047,-3.7200554362818394,6.9020485393091775,10.270004272460938,9.64672589121894,-34.84672172577577,5.311051987795515,4,3.650005340576172,-7.644998550415039,21.892501831054688,26.095001220703125,17.69000244140625,0,0.1772780079306986,-1.0173917081722452,90.16999816894531,2.2261455649613544,89.01000213623047,1.5459803126301839,87.13999938964844,0.1772780079306986
2442,2020-04-21,81.05999755859375,85.47000122070312,80.45999908447266,84.0999984741211,5091700.0,-0.0650518983641416,-1.3632097454767924,1.070421362274846,48.36965754460669,55.253714876482874,7.3374276210853395,3.7963754056978303,25.472156183891485,36.685974326882686,27.081041930446283,6.239997863769531,4.741912715779193,-4.2385028839111385,-14.39687438529468,5.919868617472403,-9.317688634602902,0.8406828667806252,15.700003662109381,4.654759523130266,-39.33086820589642,5.079185750691768,4,7.655002593994141,-3.369997024536133,27.532501220703125,31.735000610351562,18.200004577636733,1,0.22181105228799014,1.0248404821195443,86.69999694824219,-1.0173917081722452,90.16999816894531,2.2261455649613544,89.01000213623047,0.22181105228799014
2443,2020-04-22,89.05999755859375,89.44999694824219,84.80000305175781,85.44999694824219,3599000.0,0.09869232964406693,1.1184485389446757,-1.1874998431457189,62.537177444493324,55.400161560600004,0.09697348504097647,-4.154354335932382,16.409734579481253,28.53698571851288,25.784123043446993,8.389999389648438,6.154427265433512,3.5949974060058594,-6.7013755131659,13.891370325177618,-1.553189053580013,8.743183865591732,7.0480035766601645,66.71837766747676,17.154758614785237,5.1481864595858795,4,-0.3449974060058594,-11.369997024536133,15.302501678466797,19.865001678466797,7.040000915527344,2,0.16326073786338569,-1.3632097454767924,81.05999755859375,1.0248404821195443,86.69999694824219,-1.0173917081722452,90.16999816894531,0.16326073786338569
2444,2020-04-23,88.08000183105469,91.16000366210938,87.56999969482422,88.55999755859375,2398700.0,-0.01100376997983088,-3.7866719563802085,-0.13296278293213856,59.35003877028791,55.09941152455764,0.5903666056391188,-3.0785966007422587,16.218901819453734,29.348327170224337,24.571136003685222,3.5900039672851562,6.071177472032048,2.4540016174316435,-7.903059961076693,12.81106319593998,-2.7245291718225246,7.632532406685812,7.40207922216797,59.11561759034234,6.752881606251023,5.178530789254171,4,-1.1750030517578125,-10.39000129699707,14.347496032714844,19.514995574951172,11.110000610351548,3,0.12272930669697635,1.1184485389446757,89.05999755859375,-1.3632097454767924,81.05999755859375,1.0248404821195443,86.69999694824219,0.12272930669697635
2445,2020-04-24,94.43000030517578,95.12999725341795,87.83999633789062,87.83999633789062,4025200.0,0.07209353249448114,-1.2124420415274946,-13.729297135772642,65.7239055768689,55.83672103689497,-5.655148620820356,-9.547127655588909,8.673252928713467,22.89410705150364,23.116028676568728,7.2900009155273295,5.55966185294119,8.568500137329096,-2.3779418259864116,19.514942100644603,3.095279155671335,14.041721118986857,-13.970001220703125,95.22837739868308,37.114586721215446,5.473220981657755,4,-6.635002136230469,-14.420000076293945,-1.8100013732910156,4.569997787475586,7.0199966430664205,4,0.04130045020941453,-3.7866719563802085,88.08000183105469,1.1184485389446757,89.05999755859375,-1.3632097454767924,81.05999755859375,0.04130045020941453
2446,2020-04-27,97.12999725341795,97.66999816894531,94.93000030517578,95.1999969482422,4775900.0,0.028592575871189352,-1.2186275085174534,0.2928678517883872,60.00785268718505,56.34070359302648,-7.9320066415152155,-11.594848007999417,4.756603410976524,20.11762378755803,21.435725219153362,3.2399978637695312,4.828351321270063,10.476997375488267,-1.3356554766406674,22.2896502276172,4.5706709494238,16.383323801552734,-16.376598205566395,96.86228387998834,41.645137352266715,5.906326426064467,4,-8.06499862670897,-13.71499633789061,-6.027498245239244,1.8700008392334126,11.420005798339844,0,0.05024199547828978,-1.2124420415274946,94.43000030517578,-3.7866719563802085,88.08000183105469,1.1184485389446757,89.05999755859375,0.05024199547828978
2447,2020-04-28,98.33999633789062,105.4800033569336,98.27999877929688,105.0199966430664,5908800.0,0.012457522070300486,-1.117649830750744,-3.461139507212397,64.21350585084886,57.72243584420545,-9.154711245406205,-12.383606578230157,2.3708303843482383,18.839793065518094,19.84143243499736,8.35000610351564,4.171406460151246,11.016496658325195,-1.858897289420952,23.891890606071343,4.578799684452122,17.45419363219827,-16.90993332519531,65.4738543826038,10.421949602122197,6.4376969738730745,4,-5.3699951171875,-11.01999282836914,-7.3874969482421875,0.6600017547607422,11.210006713867173,1,0.06152128612014929,-1.2186275085174534,97.12999725341795,-1.2124420415274946,94.43000030517578,-3.7866719563802085,88.08000183105469,0.06152128612014929
2448,2020-04-29,106.7699966430664,107.83000183105469,101.0,101.0,6470700.0,0.08572300812591838,-1.367419689667255,-0.8637719130934338,65.01284661233845,59.45505534223497,-16.212259895056476,-19.959323581036898,-7.057744491389371,10.36362741398787,18.630176321333813,9.490005493164062,4.080058676747683,18.25449714660644,2.9135917979708665,33.59540249524201,10.584044472288653,25.924949820924226,-23.896937209716796,94.76799073928674,42.230227213589636,7.670452674317785,4,-12.624996185302734,-16.42499542236328,-16.334997177124023,-7.769998550415039,7.0500030517578125,2,-0.07033806071889226,-1.117649830750744,98.33999633789062,-1.2186275085174534,97.12999725341795,-1.2124420415274946,94.43000030517578,-0.07033806071889226
2449,2020-04-30,99.56999969482422,106.22000122070312,98.54000091552734,105.9000015258789,4967900.0,-0.06743464619851847,1.2037299742111185,-1.0970546817667943,58.54396674028532,59.4896317757079,-8.221363610962072,-11.386765051678907,-0.995392165584235,17.461869942476795,16.650711454094186,8.229995727539062,3.9277719084904277,9.812500381469732,-4.835595167598029,24.460595930537494,2.4884526069358515,17.136548156003613,-14.700384869658208,58.67934033807482,8.122678477947623,7.32404777453388,4,-5.424999237060547,-9.224998474121094,-11.10999870300293,-0.5700016021728516,14.529998779296875,3,-0.03484986674036816,-1.367419689667255,106.7699966430664,-1.117649830750744,98.33999633789062,-1.2186275085174534,97.12999725341795,-0.03484986674036816
2450,2020-05-01,95.5,99.0,95.01000213623048,97.4800033569336,2799800.0,-0.040875762853254116,-1.6959453364022916,0.3127966483705884,55.379694474718804,59.90429396684814,-3.7054622316814374,-6.241147152804913,1.871048878487727,21.38050662388264,14.382178370759355,4.559997558593736,4.3560020827356425,4.856500625610352,-8.854867790101991,18.567869041322695,-1.99918358224582,11.712184833466523,-8.7935542143629,4.4186017628039265,-43.82011958431483,6.8556842078561715,5,-1.3549995422363281,-5.154998779296875,-7.039999008178711,3.499998092651367,16.010002136230483,4,0.03863876901996055,1.2037299742111185,99.56999969482422,-1.367419689667255,106.7699966430664,-1.117649830750744,98.33999633789062,0.03863876901996055
2451,2020-05-04,96.55999755859376,96.6999969482422,92.5999984741211,94.2300033569336,3739200.0,0.011099450875327266,2.14176973197658,-1.1767627532049254,53.7360335288544,60.500557965097876,-3.598112972870709,-5.968166407881,-0.2663816796535059,20.186866275834788,11.839355473047176,4.099998474121108,4.908391626030607,4.875998306274425,-7.1287686453943735,16.880765257943224,-1.126385169559967,10.878381782108818,-8.163667289323257,26.001301455195318,-19.337503329671883,6.002383475834397,5,-0.2449951171875142,-6.214996337890639,-10.577499389648452,2.440000534057603,13.73000335693358,0,0.050642082780512965,-1.6959453364022916,95.5,1.2037299742111185,99.56999969482422,-1.367419689667255,106.7699966430664,0.050642082780512965
2452,2020-05-05,99.1999969482422,100.7300033569336,98.2300033569336,98.66000366210938,2913300.0,0.027340508040572864,-2.571444141689373,0.23175735190588456,61.00766811483148,60.33061248402434,-3.7932525252183495,-8.055598748712086,-3.767094438941868,17.407259860496154,10.560881218266172,4.1700057983398295,4.8863783644303425,6.902997970581069,-5.331662739542139,19.137658680704277,0.785667615519472,13.020328325642666,-9.248972954028957,43.335502425325465,-5.630703161129588,6.117330355061602,5,-1.4999961853027486,-8.854995727539077,-13.21749877929689,-0.19999885559083452,3.2700042724609233,1,0.09425409668504314,2.14176973197658,96.55999755859376,-1.6959453364022916,95.5,1.2037299742111185,99.56999969482422,0.09425409668504314
2453,2020-05-06,100.37999725341795,102.5199966430664,98.81999969482422,99.70999908447266,2703200.0,0.011895164732630192,-2.0204094343030463,1.2407527762863577,60.51025983958094,60.45952593616801,-3.574547572871225,-8.398161479790403,-5.708036306968253,16.056372364951997,9.917623325013219,3.6999969482421875,5.653912207023211,7.277998352050773,-4.853864473524041,19.409861177625586,1.2120669392633658,13.34392976483818,-8.998655032257389,57.12185910718166,5.2161446774039675,6.065931412787406,5,-2.5449981689452983,-10.03499603271483,-17.20249748229979,-1.3799991607665874,5.790000915527358,2,0.09135291939876611,-2.571444141689373,99.1999969482422,2.14176973197658,96.55999755859376,-1.6959453364022916,95.5,0.09135291939876611
2454,2020-05-07,102.66000366210938,103.12000274658205,100.12999725341795,102.1999969482422,2336900.0,0.022713752451450464,3.333325961963685,0.6865790612402858,61.3113633637551,59.96924346804426,-3.9882967534084344,-10.335423376476314,-8.694658227167622,13.5758067384821,9.518014498828856,2.990005493164091,7.260545398745904,9.004004669189456,-3.8270072044638113,21.835016542842723,2.5884987323628224,15.41951060601609,-9.962768672157281,95.62738690442507,42.508304403647216,6.415505936826633,5,-2.4450035095214844,-12.31500244140625,-18.3225040435791,-3.660005569458008,6.799995422363281,3,0.10870831516280055,-2.0204094343030463,100.37999725341795,-2.571444141689373,99.1999969482422,2.14176973197658,96.55999755859376,0.10870831516280055
2455,2020-05-08,104.83999633789062,105.36000061035156,101.69000244140624,102.69000244140624,2694100.0,0.021235073037366936,1.3009375298957326,4.673831558695899,66.8212213826867,60.72628443421112,-5.069447828162168,-11.957332550861437,-11.414794372289606,11.207492091520322,9.589890087621164,3.6699981689453267,7.448128878103503,10.440497589111331,-3.189616063578967,24.07061124180163,3.625440762766189,17.255554415456473,-10.932140000650321,95.92473208931173,35.7655880128165,6.815056826345148,5,-4.624996185302734,-14.4949951171875,-19.732495307922363,-5.839998245239258,8.420005798339858,4,0.08832509022974633,3.333325961963685,102.66000366210938,-2.0204094343030463,100.37999725341795,-2.571444141689373,99.1999969482422,0.08832509022974633
2456,2020-05-11,102.55999755859376,103.8499984741211,102.0199966430664,103.7699966430664,1839500.0,-0.02174741376324174,1.6715301638924314,-0.5627918695263271,71.26187453202795,61.509436509897675,-2.1659776069390233,-9.083757876603059,-9.68194350892982,13.277292641070204,9.448753882238583,2.8199996948242188,7.9956807456886025,7.487998962402358,-6.368596053030174,21.34459397783489,0.5597014546860919,14.416296470118624,-7.538369581848315,60.72925483364616,-6.184343854847818,6.928297507716264,5,-2.3449974060058736,-12.21499633789064,-17.47499752044679,-3.559999465942397,14.190002441406236,0,0.08726603735070748,1.3009375298957326,104.83999633789062,3.333325961963685,102.66000366210938,-2.0204094343030463,100.37999725341795,0.08726603735070748
2457,2020-05-12,98.33000183105469,103.4800033569336,98.12999725341795,102.81999969482422,2000200.0,-0.041244109089632386,-1.1881384148044296,3.710744843849549,59.905972029997116,60.942006000748634,2.3048286645616827,-4.613824690285128,-6.265529918155806,17.244332537557,9.508343222878146,5.350006103515639,7.5055360878038755,2.955503082275385,-10.908604427919457,16.819610592470227,-3.976550672822043,9.887556837372813,-2.283703945964504,2.7663137589684186,-61.52110081489675,6.932053755097423,5,1.0799980163574219,-4.465000152587891,-12.320002555847168,0.6699962615966797,18.86000061035155,1,0.12163123016128563,1.6715301638924314,102.55999755859376,1.3009375298957326,104.83999633789062,3.333325961963685,102.66000366210938,0.12163123016128563
2458,2020-05-13,93.02999877929688,96.8000030517578,91.6999969482422,95.0199966430664,5532500.0,-0.05390016224004546,-1.193550292460029,0.4432068620404307,54.842494978420945,60.53073136054149,6.0914262788325715,1.2122183907843578,-1.7439921828987508,22.250126310615883,9.127242354340826,6.630004882812486,7.213025916878053,-2.6389999389648438,-16.008006608190243,10.730006730260556,-9.323503273577543,4.045503395647856,14.800003051757812,9.736467602449354,-52.924676933115066,6.684503334612697,5,5.5,1.1150016784667969,-7.0199995040893555,5.969999313354492,24.23999786376953,2,0.10147267080806466,-1.1881384148044296,98.33000183105469,1.6715301638924314,102.55999755859376,1.3009375298957326,104.83999633789062,0.10147267080806466
2459,2020-05-14,93.58999633789062,94.79000091552734,89.0999984741211,91.75,3380100.0,0.00601953741741168,1.6839599385330708,-0.9246222678878823,49.0732521450104,59.830015546129445,5.133836822811759,1.0676757185181884,-3.2438386847578045,21.393634280652464,8.830767564669365,5.69000244140625,6.585310035492228,-2.308002090454096,-15.349638328226021,10.73363414731783,-8.828820209340066,4.212816028431874,13.917405395507814,27.613759371931057,-29.650251684995307,6.520818118885965,5,3.640003204345703,0.5550041198730469,-7.1099958419799805,5.410001754760742,23.45000457763672,3,0.13441609491720397,-1.193550292460029,93.02999877929688,-1.1881384148044296,98.33000183105469,1.6715301638924314,102.55999755859376,0.13441609491720397
2460,2020-05-15,90.4499969482422,92.37999725341795,89.33000183105469,89.91000366210938,4376400.0,-0.03355058780333742,-2.5882363500910874,0.2934751961255944,42.70104652448137,58.60390587897689,8.36145678139539,4.458307188527812,-0.9061254282706557,24.1880872587425,9.076065901991386,4.2599945068359375,5.09952602403996,-5.462001419067363,-18.478324151794652,7.554321313659926,-11.970162785431,1.0461599472962746,16.32110865478515,9.152532027939715,-41.32204138044992,6.508161366363644,5,6.780002593994126,3.69500350952147,-3.842497825622573,8.550001144409165,29.47000122070311,4,0.21017139610417535,1.6839599385330708,93.58999633789062,-1.193550292460029,93.02999877929688,-1.1881384148044296,98.33000183105469,0.21017139610417535
2461,2020-05-18,102.06999969482422,102.41000366210938,93.41999816894531,94.13999938964844,5700400.0,0.12846880197498822,1.0882687316520325,14.68536833479291,53.32028127573494,57.74975178574394,-2.676186788927069,-6.272782232397617,-13.09451869235815,12.281171022191671,9.12443941028667,11.960006713867173,4.705106159076735,5.389501190185541,-7.14269132622853,17.921693706599612,-0.8765950680215013,11.655597448392584,3.9942616230468815,90.19469274454377,39.898254502337096,6.266096258207038,5,-4.840000152587891,-7.924999237060547,-15.279999732971191,-3.0700016021728516,10.989997863769545,0,0.10963066988207015,-2.5882363500910874,90.4499969482422,1.6839599385330708,93.58999633789062,-1.193550292460029,93.02999877929688,0.10963066988207015
2462,2020-05-19,99.04000091552734,102.0999984741211,98.37999725341795,100.83999633789062,3498700.0,-0.029685498073441452,-1.3846140679064296,-0.22698554263465207,42.3872391173283,55.73608281660476,0.3673618484076826,-1.9254181362230014,-10.366485629858516,14.98504267924804,8.527252366583852,3.720001220703139,4.7460332663044795,1.4605022430419865,-8.710855476306733,11.631859962390706,-3.6251766166323733,6.546181102716346,6.345689888593753,74.68068044313524,28.769929109456342,5.08567885967436,5,-1.8100013732910156,-4.895000457763672,-13.46250057220459,-0.04000282287597656,14.330001831054702,1,0.17881662884451877,1.0882687316520325,102.06999969482422,-2.5882363500910874,90.4499969482422,1.6839599385330708,93.58999633789062,0.17881662884451877
2463,2020-05-20,103.5999984741211,105.16000366210938,101.68000030517578,101.73999786376952,4409300.0,0.046041978154695684,-2.515162491041222,-1.0333363003276488,54.18657765228913,54.9444399597752,-4.12123647676772,-5.6288579386475135,-15.339008180575874,10.13042624035893,8.563221664518581,6.120002746582031,4.979164175473812,5.293499755859372,-4.380256354705139,14.967255866423884,0.4566217005771165,10.130377811141628,-14.5,90.28639673693847,44.09095410767945,4.836878055282255,5,-6.369998931884766,-9.454998016357422,-19.539998054504395,-4.600000381469727,4.5500030517578125,2,0.13117764640392227,-1.3846140679064296,99.04000091552734,1.0882687316520325,102.06999969482422,-2.5882363500910874,90.4499969482422,0.13117764640392227
2464,2020-05-21,98.88999938964844,103.58999633789062,97.62000274658205,102.8499984741211,3395100.0,-0.045463312295793146,1.1948526782145465,-2.1290310672124666,53.47549738907888,53.46158173826322,-0.0025157895705802957,-0.0711235505679042,-10.900703961207654,14.52325074751613,8.623867592313351,5.979995727539048,4.4279627052051325,0.043000793457025566,-8.34783166258326,8.433833249497312,-4.15241543456311,4.2384170214771615,-9.46880081176758,60.39163899425024,8.543573539394707,4.195416228020141,5,-1.7599983215332031,-4.744998931884766,-14.979998588562012,0.10999870300292969,12.69000244140625,3,0.1858630535631487,-2.515162491041222,103.5999984741211,-1.3846140679064296,99.04000091552734,1.0882687316520325,102.06999969482422,0.1858630535631487
2465,2020-05-22,98.33000183105469,99.43000030517578,96.8499984741211,98.86000061035156,2694800.0,-0.0056628330675505545,2.089825939969848,0.13383810652255584,51.83344176022041,51.30286698584016,-0.5174931984025761,0.8390518602635666,-10.34887617000635,14.769816316794007,9.156253989563481,2.5800018310546875,3.789337220923059,-0.7119968414306612,-8.84802122111769,7.424027538256368,-4.780009031274176,3.3560153484128534,-8.594027151489257,41.822839563136135,-12.745478698572292,4.068012189843515,5,-1.2000007629394531,-4.185001373291016,-14.937500953674316,0.6699962615966797,15.709999084472656,4,0.19027762367602885,1.1948526782145465,98.88999938964844,-2.515162491041222,103.5999984741211,-1.3846140679064296,99.04000091552734,0.19027762367602885
2466,2020-05-26,102.01000213623048,105.26000213623048,101.61000061035156,103.16999816894531,4900700.0,0.03742499986421821,-2.7244930926699533,2.188676800829132,52.84932646713472,50.518795256633226,-4.78713304756063,-2.58936339046096,-14.109542128901055,10.79923150883873,9.79301274099803,6.9300003051757955,2.9561749403412563,2.724003219604512,-5.463128057544822,10.911134496753846,-1.3695624189701476,6.817568858179172,-11.965546877014177,61.355545959597855,5.144673572511259,4.093565638574667,5,-4.830001831054702,-7.865001678466811,-18.2650022506714,-3.0100040435791158,9.900001525878892,1,0.17557097988094061,2.089825939969848,98.33000183105469,1.1948526782145465,98.88999938964844,-2.515162491041222,103.5999984741211,0.17557097988094061
2467,2020-05-27,104.38999938964844,104.73999786376952,101.36000061035156,102.27999877929688,5118100.0,0.023331018562665617,1.4056940854493072,-1.8189722644252178,53.96951413386866,50.421797385016305,-6.947750299568625,-4.735670271401588,-16.053551212570568,8.119101440245416,9.589711954792357,3.3799972534179545,1.5999579365772405,4.80150032043457,-3.6802334424031216,13.283234083272262,0.5606334390157173,9.042367201853423,-13.736922255351558,89.65514425990354,32.17319700856967,4.240866881418847,5,-7.209999084472656,-10.244998931884766,-19.687499046325684,-5.39000129699707,8.330001831054688,2,0.08305391531408568,-2.7244930926699533,102.01000213623048,2.089825939969848,98.33000183105469,1.1948526782145465,98.88999938964844,0.08305391531408568
2468,2020-05-28,99.26000213623048,103.80999755859376,99.12000274658205,103.77999877929688,3774300.0,-0.049142612160285704,1.0480352618401396,-2.1421778841633996,46.81409019360742,50.17077939041598,-0.9399357971906852,-0.20780503518977866,-10.530450641904125,12.935887295590604,9.021545888400594,5.269996643066392,-0.005020334956967076,0.04700279235841265,-7.731890217365645,7.825895802082471,-3.8424437125036235,3.936449297220449,-8.022648001856254,28.656392540796045,-23.00898082798206,3.889446504862031,5,-1.9650001525879048,-2.944999694824233,-16.05750179290773,-0.2600040435791158,17.269996643066392,3,0.1421519273290579,1.4056940854493072,104.38999938964844,-2.7244930926699533,102.01000213623048,2.089825939969848,98.33000183105469,0.1421519273290579
2469,2020-05-29,96.0999984741211,100.6999969482422,96.0999984741211,99.20999908447266,42770800.0,-0.0318356195255004,-1.9581977950808904,0.6880537433854641,41.95804225258973,50.08822336020579,2.9206969000311602,2.823677076360255,-6.505625569160614,15.775494966729696,8.604462566249722,4.599998474121108,-0.676280447962256,-2.9395008087158203,-10.838726192596567,4.959724575164927,-6.889113500656194,1.0101118832245533,-4.301738419672617,0.0,-44.16388759595745,3.949612691940374,5,3.240001678466797,1.6000022888183594,-12.89749813079834,2.8999996185302734,19.330001831054688,4,0.12539025226938771,1.0480352618401396,99.26000213623048,1.4056940854493072,104.38999938964844,-2.7244930926699533,102.01000213623048,0.12539025226938771
2470,2020-06-01,99.19000244140624,100.37999725341795,96.58999633789062,97.6999969482422,6320700.0,0.032154048036923344,-1.0431234808072671,-0.4791013507214714,46.944700371578506,49.37982548196619,1.3419627451007017,0.025605899507098684,-9.049741800845212,12.35362451508071,8.62956099947879,4.279998779296861,-0.6059809544763937,-0.03399696350099646,-7.75550701539396,7.687513088391967,-3.894751989447471,3.826758062445478,-6.853272703686486,33.7336542786225,-7.99052271546109,3.860755025946481,6,1.4899978637695455,-1.3550033569335795,-16.89250278472899,-0.1900043487548686,17.239997863769545,0,0.12491177623437899,-1.9581977950808904,96.0999984741211,1.0480352618401396,99.26000213623048,1.4056940854493072,104.38999938964844,0.12491177623437899
2471,2020-06-02,101.4499969482422,103.0999984741211,99.2699966430664,100.1999969482422,5259400.0,0.02278449895362189,-1.4630232021862524,0.8389230816495976,52.93342943483367,50.551624406133456,-1.1345366394929925,-1.9491946119049146,-10.644447866783324,9.766426503053154,9.092517283129235,3.909996032714858,-0.11384256795500391,1.9814975738525504,-5.694380055534353,9.657375203239454,-1.8564412408409083,5.819436388546009,-8.596336314582018,61.92128300993791,14.638443491574712,3.8379388146934543,6,-0.7699966430664205,-2.984996795654311,-17.547497749328627,-2.4499988555908345,16.450004577636705,1,0.12410058497792087,-1.0431234808072671,99.19000244140624,-1.9581977950808904,96.0999984741211,1.0480352618401396,99.26000213623048,0.12410058497792087
2472,2020-06-03,108.5500030517578,110.18000030517578,105.77999877929688,106.0,7679600.0,0.06998527665937604,-1.9431394262909985,2.0400024414062385,64.11422833622291,51.65469670434832,-7.536195758864693,-8.762040329433873,-17.101903793305425,2.364088313600803,9.418132831144105,8.73000335693358,1.2475679957031218,8.614003372192371,-0.06623670869423393,17.294243453078977,4.273883331749076,12.954123412635667,-15.200088757994806,88.42331646702716,34.887834058683296,4.340120040443301,6,-5.410003662109361,-8.91000366210936,-22.310003280639634,-9.550004959106431,8.549995422363295,2,0.030953482412612088,-1.4630232021862524,101.4499969482422,-1.0431234808072671,99.19000244140624,-1.9581977950808904,96.0999984741211,0.030953482412612088
2473,2020-06-04,109.5500030517578,111.13999938964844,106.8000030517578,107.75,6754200.0,0.009212344282691465,-1.345945901362147,0.705882704931274,64.39914041968555,52.868434818860166,-8.496976789112068,-9.52834540113912,-17.70721856516947,1.0571568482173035,9.599780886102037,4.339996337890639,1.1942524768168283,9.155503082275374,-0.5335974030670769,18.844603567617824,4.310952839604155,14.000053324946592,-15.190283597310042,89.42821648202745,31.26656757595594,4.844550242671224,6,-5.930004119873033,-9.430004119873033,-19.405000686645494,-10.550004959106431,7.4899978637695455,3,0.02893654112859889,-1.9431394262909985,108.5500030517578,-1.4630232021862524,101.4499969482422,-1.0431234808072671,99.19000244140624,0.02893654112859889
2474,2020-06-05,113.81999969482422,118.8499984741211,113.3000030517578,115.93000030517578,7954100.0,0.03897760405400463,-2.52381344519902,-1.1722205738990472,70.66313407457865,54.96062285378887,-11.651740865346696,-13.617574904761469,-21.496727611731956,-3.5354205364558027,9.99923944674202,9.299995422363295,2.229058716908895,12.867499923706049,1.4906264808244885,24.24437336658761,7.179063202265269,18.55593664514683,-18.11785784556041,77.40342184823949,12.50367913751171,5.688436721440781,6,-6.345001220703125,-9.845001220703125,-21.57499885559082,-14.820001602172852,6.629997253417983,4,0.023809515829720018,-1.345945901362147,109.5500030517578,-1.9431394262909985,108.5500030517578,-1.4630232021862524,101.4499969482422,0.023809515829720018
2475,2020-06-08,114.0999984741211,117.88999938964844,113.29000091552734,117.4800033569336,4465100.0,0.00246001388198569,1.1904770554875368,1.6018975853515667,63.30457979764297,56.12231766828978,-10.571191736277939,-13.879897074113345,-21.439754887090032,-4.15130297550553,10.164822273015641,4.599998474121094,2.2551229978592175,12.684498596191403,-0.0332026604576896,25.402199852840496,6.325647967866857,19.04334922451595,-16.08307096237155,75.74055385190871,13.46045560437171,6.3588506283245465,6,-6.625,-10.125,-21.854997634887695,-16.23499488830565,7.730003356933594,0,0.011656457921481511,-2.52381344519902,113.81999969482422,-1.345945901362147,109.5500030517578,-1.9431394262909985,108.5500030517578,0.011656457921481511
2476,2020-06-09,111.51000213623048,113.86000061035156,110.16000366210938,111.5500030517578,3161300.0,-0.02269935471101736,-1.7007298050604645,0.011834573296246422,63.92674143486505,57.22867625728938,-7.254827550270932,-11.157036676634945,-18.264492169928175,-1.9123077485418918,10.15053046262296,3.9399948120117188,2.653132298887755,9.647002029418957,-3.8464553852599863,23.1404594440979,2.900273322079485,16.393730736758428,-11.40976752824379,43.840883632175725,-16.17371627632452,6.7467287073394715,6,-4.035003662109389,-7.535003662109389,-19.265001296997085,-13.644998550415039,9.619995117187472,1,0.04412158617784434,1.1904770554875368,114.0999984741211,-2.52381344519902,113.81999969482422,-1.345945901362147,109.5500030517578,0.04412158617784434
2477,2020-06-10,110.29000091552734,112.41000366210938,109.87999725341795,112.08999633789062,2926000.0,-0.010940733542563086,1.0737671856092819,44.99885561704513,58.07386389584982,58.47976222420521,-5.710408817485003,-9.481186284431061,-16.57835773087875,-1.0807900118572746,10.71465488342993,2.5300064086914205,3.234521576895048,7.829000854492193,-6.0594934647703695,21.717495173754756,0.8847536948609047,14.773248014123482,-8.314789920927211,28.962648876136026,-26.09822767969867,6.944247159631281,6,-2.81500244140625,-6.31500244140625,-16.959999084472656,-12.525003433227539,12.419998168945312,2,0.06899991429123453,-1.7007298050604645,111.51000213623048,1.1904770554875368,114.0999984741211,-2.52381344519902,113.81999969482422,0.06899991429123453
2478,2020-06-11,102.47000122070312,107.47000122070312,102.36000061035156,105.55999755859376,2980400.0,-0.07090397705965812,-2.0876159392229536,1.7166689978764877,54.01886211348992,59.81985331986079,2.9198696302880904,-0.9672976970614116,-8.309007397998812,6.306738093249336,11.255100334871484,7.930000305175781,3.334482927949807,-0.46299896240233807,-13.6245811517812,12.698583226976524,-7.043790057091769,6.117792132287093,16.37999725341797,0.6670747398533435,-51.50039924303449,6.580791094689431,6,5.249996185302734,1.5049972534179688,-8.447500228881836,-4.70500373840332,21.08999633789064,3,0.14277346617677322,1.0737671856092819,110.29000091552734,-1.7007298050604645,111.51000213623048,1.1904770554875368,114.0999984741211,0.14277346617677322
2479,2020-06-12,106.16999816894531,107.3000030517578,103.1999969482422,106.63999938964844,3346800.0,0.03610809899643708,3.5809905378910987,0.15210413518611723,58.22147393268467,61.07282815998369,0.8923619213845484,-3.8751926254432476,-11.243043929009445,2.1894780965261873,11.501824401064312,4.830001831054673,3.2814021963995543,2.6079978942871094,-9.857559116191524,15.073554904765743,-3.6247806109522003,8.840776399526419,12.350200347900397,24.53314783046138,-27.747253439290745,6.232778505239316,6,2.8899993896484375,-2.1949996948242188,-12.079998016357422,-14.014997482299805,17.319999694824205,4,0.10238299834276066,-2.0876159392229536,102.47000122070312,1.0737671856092819,110.29000091552734,-1.7007298050604645,111.51000213623048,0.10238299834276066
2480,2020-06-15,109.45999908447266,110.4499969482422,103.1999969482422,104.88999938964844,4030600.0,0.030988047209834724,1.2137420051460497,-9.723378352055061,57.87692747508467,61.622105720011575,-0.8802006395442987,-5.974294825736834,-13.811387396474686,-1.5137483537228604,11.901028331166131,7.25,4.196587092505013,4.947498703002935,-6.13017709046602,16.02517449647189,-0.5913391937315424,10.486336599737413,8.736995474243173,61.73911716627038,10.168510454698612,5.53883789673448,6,1.1450004577636719,-5.4850006103515625,-14.179998397827148,-17.30499839782715,11.900001525878906,0,0.10040195464727097,3.5809905378910987,106.16999816894531,-2.0876159392229536,102.47000122070312,1.0737671856092819,110.29000091552734,0.10040195464727097
2481,2020-06-16,113.26000213623048,116.26000213623048,110.54000091552734,114.1500015258789,5838000.0,0.03471590611676589,1.238747764184544,-0.19474823831091226,59.10490958047416,61.0655147471506,-3.1612152258856128,-9.373575410045305,-16.765254678953752,-5.737337176537224,12.413354075244166,6.800003051757827,5.893274612588314,8.188001632690444,-3.4846199489430774,19.860623214323965,2.351690841873676,14.024312423507212,4.620252543518063,78.41726855630468,30.356088413988893,5.836310790816763,6,-2.655002593994155,-9.28500366210939,-17.980001449584975,-22.620000839233413,5.919998168945298,1,0.07566660368340905,1.2137420051460497,109.45999908447266,3.5809905378910987,106.16999816894531,-2.0876159392229536,102.47000122070312,0.07566660368340905
2482,2020-06-17,116.75,117.73999786376952,114.4000015258789,114.62999725341795,4844200.0,0.03081403671149241,-1.589150266881541,-2.3820271915237052,68.5787104070161,61.529911412409554,-5.996295246277441,-12.088541789012936,-19.711859622549667,-9.616884014429786,13.008679490099157,4.479995727539034,7.2580001191309265,10.792499542236328,-1.617143559837288,23.202142644309944,4.587677991199513,16.997321093273143,-14.389999389648438,93.56308166082731,41.269085742869166,6.204821551036809,6,-6.145000457763672,-12.775001525878906,-21.469999313354492,-26.155000686645508,-1.0,2,0.03751603643184542,1.238747764184544,113.26000213623048,1.2137420051460497,109.45999908447266,3.5809905378910987,106.16999816894531,0.03751603643184542
2483,2020-06-18,117.19000244140624,119.2699966430664,115.33999633789062,115.33999633789062,5303400.0,0.0037687575281049046,-3.2486349614819945,0.8726432578911824,73.77678093900217,61.87587217512328,-5.854229482835393,-12.07742861364433,-19.506399703910134,-10.37071025778532,13.335832348192172,3.9300003051757812,8.18844045463672,10.553001785278312,-2.7679217953314463,23.87392536588807,3.8925399949734327,17.21346357558319,-14.522401885986312,87.05666309172308,26.985070632556983,6.660461790304883,6,-6.375003814697251,-13.005004882812486,-20.552501678466783,-26.595003128051744,3.0499954223632812,3,0.0471029655095907,-1.589150266881541,116.75,1.238747764184544,113.26000213623048,1.2137420051460497,109.45999908447266,0.0471029655095907
2484,2020-06-19,117.2699966430664,121.68000030517578,117.0,118.9499969482422,22349900.0,0.0006826026110902106,-3.216228662549531,-0.9081052770492221,71.86743969519326,62.82730105262886,-6.027201163316619,-11.288610207172752,-19.162030892699207,-10.802855773666124,14.349227836842559,4.680000305175781,7.888486606118491,9.713996124267581,-3.8896151147476417,23.317607363282804,2.9121905047599626,16.5158017437752,-13.93830024414062,76.13634815464052,12.207188966825413,6.801805619507614,6,-5.249996185302734,-11.879997253417969,-20.932497024536133,-26.674997329711914,-2.029998779296889,4,0.05363691562703954,-3.2486349614819945,117.19000244140624,-1.589150266881541,116.75,1.238747764184544,113.26000213623048,0.05363691562703954
2485,2020-06-22,117.04000091552734,118.08999633789062,114.61000061035156,117.70999908447266,3762300.0,-0.0019612495448353418,3.8671518203935293,0.3988083614515795,69.82957003469619,63.48317089705455,-5.96342689045575,-10.103025812946115,-18.449692204051175,-10.929604716423256,15.375205971059305,3.4799957275390625,7.496656562353962,8.548500442504888,-4.956669269225799,22.053670154235576,1.795915586639552,15.301085298370225,-12.607406282226563,58.348297631326275,-5.593812986268077,6.752584855865343,6,-5.020000457763672,-11.53499984741211,-21.352500915527344,-26.44500160217285,2.0499954223632812,0,0.05510933781432037,-3.216228662549531,117.2699966430664,-3.2486349614819945,117.19000244140624,-1.589150266881541,116.75,0.05510933781432037
2486,2020-06-23,119.91999816894531,120.33999633789062,117.80999755859376,118.5,2487200.0,0.024606948315871735,1.2389424148105013,-2.119406044318932,66.20119870050188,64.38620809757144,-8.4093430409132,-12.197844056956257,-20.776211177857988,-14.136615367849885,15.84328372046916,3.2999954223632812,6.382229714529302,10.532997894287107,-3.526372335517152,24.592368124091365,3.50331277938497,17.562683009189243,-14.452559195332029,75.82414242656706,14.359983416782327,7.02968511490213,6,-7.899997711181641,-12.369998931884766,-24.232498168945312,-30.045000076293945,-2.6999969482421875,1,0.012008025878865958,3.8671518203935293,117.04000091552734,-3.216228662549531,117.2699966430664,-3.2486349614819945,117.19000244140624,0.012008025878865958
2487,2020-06-24,113.05999755859376,118.88999938964844,112.5999984741211,117.63999938964844,4056000.0,-0.05720480916524917,-1.2872730601917615,-3.2253575611695453,54.28570949488359,64.4158578066152,-1.2461423949376496,-4.90656753755556,-13.533228722052385,-7.5708350887923785,16.06220580437816,7.319999694824219,5.744664311272189,3.2394973754882983,-10.705321932426628,17.184316683403225,-3.732912278469172,10.211907029445769,-6.619804905086724,5.066068190640874,-50.67719943915685,6.972409653957466,6,-0.6199989318847798,-4.169998168945327,-17.372497558593764,-24.394998550415053,4.470001220703111,2,0.05413057561238932,1.2389424148105013,119.91999816894531,3.8671518203935293,117.04000091552734,-3.216228662549531,117.2699966430664,0.05413057561238932
2488,2020-06-25,113.37000274658205,113.95999908447266,110.9800033569336,113.20999908447266,3482100.0,0.0027419528983061436,3.4477669726024276,-0.03493528343689415,49.39173145844199,63.43477530947711,0.1705529787518003,-4.327141579298427,-13.283050626433536,-8.157722974952222,16.54079182355398,2.9799957275390625,5.255633556397271,2.8440025329589957,-10.253170121820574,15.941175187738565,-3.704583794430789,9.39258886034878,-6.015421633974881,22.33644926451203,-29.40013427184685,6.548586327389785,6,-0.9300041198730611,-4.480003356933608,-17.682502746582045,-27.13000297546388,5.779998779296861,3,0.020993183344433675,-1.2872730601917615,113.05999755859376,1.2389424148105013,119.91999816894531,3.8671518203935293,117.04000091552734,0.020993183344433675
2489,2020-06-26,108.1500015258789,113.1500015258789,106.75,112.3499984741211,4922100.0,-0.04604393661673889,1.2068959166975788,-26.249380125879796,42.90484380208478,61.771210456921565,6.3709250431424636,1.9414414773723507,-7.612258227574472,-3.324571419076179,17.26012825679158,6.6200027465820455,5.080842967689776,-2.978498840332037,-14.26492655131051,8.307928870646435,-8.621712695821273,2.664715015157199,13.529998779296875,10.301706424861392,-36.81233237712373,5.643213855489236,6,6.064998626708984,0.7399978637695312,-12.462501525878906,-24.94500160217285,12.760002136230469,4,0.11178914625348035,3.4477669726024276,113.37000274658205,-1.2872730601917615,113.05999755859376,1.2389424148105013,119.91999816894531,0.11178914625348035
2490,2020-06-29,111.58000183105469,112.5999984741211,107.0,109.61000061035156,2510300.0,0.03171521273030242,1.7930205213870676,-0.4690482505059019,50.081832710215515,60.76864636022616,3.657943982684287,-0.5404470206735965,-10.579711974391742,-7.184801291575226,18.0183385247229,5.599998474121094,5.81368084521047,-0.16799850463867472,-9.955981538471434,9.619984529194085,-5.061990021555047,4.725993012277698,9.801398468017581,35.54086190286919,-11.492029775479644,4.893991516916378,6,2.634998321533203,-2.69000244140625,-15.942501068115234,-28.46000099182129,8.279998779296875,0,0.03280154124980661,1.2068959166975788,108.1500015258789,3.4477669726024276,113.37000274658205,-1.2872730601917615,113.05999755859376,0.03280154124980661
2491,2020-06-30,114.04000091552734,114.79000091552734,111.3499984741211,113.3499984741211,2681500.0,0.022046953254198698,2.1415512388172013,0.3502548293650179,54.26039589645657,59.177722525719545,1.4753747046767671,-2.117435191966166,-12.427176762617123,-10.082816489071902,18.55237906071869,3.44000244140625,6.147337788479064,1.6625003814697266,-6.87658485587491,10.201585618814363,-2.6070422372025917,5.932043000142045,7.048771377563483,60.04943395420101,10.287500717072675,4.269542618672321,6,0.17499923706054688,-5.150001525878906,-18.40250015258789,-30.920000076293945,8.409996032714858,1,0.04428266732568642,1.7930205213870676,111.58000183105469,1.2068959166975788,108.1500015258789,3.4477669726024276,113.37000274658205,0.04428266732568642
2492,2020-07-01,111.91000366210938,114.5999984741211,111.68000030517578,114.0500030517578,1824300.0,-0.01867763272814882,-1.2461471648062725,-3.1014374170720713,62.317333502167564,57.90445058829348,3.18115015316053,0.2921712666894507,-9.514944981536587,-8.35848915758524,18.250709184683984,2.9199981689453125,6.257918860300592,-0.6354969024658175,-8.987681935500333,7.7166881305686985,-4.8115894189830755,3.5405956140514405,8.891993185119631,64.1791427180569,7.868015704297015,4.176092516517258,7,2.3049964904785156,-3.0200042724609375,-16.24750328063965,-28.790002822875977,8.799995422363281,2,0.047448819451621604,2.1415512388172013,114.04000091552734,1.7930205213870676,111.58000183105469,1.2068959166975788,108.1500015258789,0.047448819451621604
2493,2020-07-02,112.72000122070312,115.66999816894531,112.58000183105469,114.22000122070312,2030500.0,0.007237937021603358,-2.471908378623965,0.7009347793535737,59.24358510555828,56.501800078334036,1.8667061381479044,-0.28265297851750404,-9.775071157431341,-9.588414557996344,17.880038734565822,3.7599945068359375,6.031380992559534,0.016000747680664062,-8.216287750842497,8.248289246203825,-4.1001435015809164,4.132144996942245,7.800955689581301,66.92827854480389,6.324916993373662,4.1161442492615805,7,0.8249969482421875,-3.8300018310546875,-17.0575008392334,-29.600000381469727,8.669998168945312,3,0.04267208575677617,-1.2461471648062725,111.91000366210938,2.1415512388172013,114.04000091552734,1.7930205213870676,111.58000183105469,0.04267208575677617
2494,2020-07-06,116.52999877929688,116.86000061035156,115.0199966430664,115.68000030517578,2002000.0,0.03380054575348934,1.437087899595289,-0.5666656494140625,59.83310402698451,55.391081633032734,-2.301305872549378,-4.088851976257985,-12.947994647135886,-13.83765168462017,16.760739770695377,4.1399993896484375,5.077379640981974,3.6904983520507812,-4.7066920321885135,12.087688736290076,-0.508096840068859,7.8890935441704215,3.715538992781859,96.65312565287032,34.69831630796383,4.1985951921196465,7,-2.9850006103515625,-7.6399993896484375,-19.72499656677246,-33.40999794006348,4.8000030517578125,0,0.02248350445402658,-2.471908378623965,112.72000122070312,-1.2461471648062725,111.91000366210938,2.1415512388172013,114.04000091552734,0.02248350445402658
2495,2020-07-07,115.43000030517578,117.45999908447266,115.22000122070312,116.25,1327200.0,-0.009439616284596775,-2.612906004466895,-0.9647072551184354,53.26315663876944,53.953521403951356,-1.6245408639909584,-3.0399648027702,-11.4152798450626,-13.224632537407473,15.614230227968989,2.2399978637695312,3.7843281990625997,2.5239997863769474,-5.936051466502036,10.984051039255931,-1.7060258400625372,6.754025412816432,4.545626711461381,66.77580071174377,6.618210161743384,4.23002562643949,7,-2.6100006103515625,-6.295001983642578,-16.90999984741211,-32.30999946594238,9.480003356933594,1,0.04747468892355089,1.437087899595289,116.52999877929688,-2.471908378623965,112.72000122070312,-1.2461471648062725,111.91000366210938,0.04747468892355089
2496,2020-07-08,116.43000030517578,116.7300033569336,114.52999877929688,116.16999816894531,1499100.0,0.008663259095176068,4.116240696219937,-0.3170758938955517,49.47984422734118,53.41953637422442,-3.5443892080334365,-3.8498560409040863,-12.049064045024409,-14.724472581055224,14.899158215024617,2.2000045776367188,2.631549561941256,3.2779998779296875,-5.2964869180370755,11.85248667389645,-1.009243520053687,7.565243275913062,3.2811141711286353,82.17994815178538,25.16365274972638,4.287243397983381,7,-4.325000762939453,-5.9550018310546875,-17.172500610351562,-33.30999946594238,6.309997558593736,2,0.029459763773815872,-2.612906004466895,115.43000030517578,1.437087899595289,116.52999877929688,-2.471908378623965,112.72000122070312,0.029459763773815872
2497,2020-07-09,117.9000015258789,119.0,113.25,116.56999969482422,2320800.0,0.012625622407026471,2.257791494843133,5.115349628803662,51.11670242971968,53.6111998154775,-4.755753825714251,-4.97560501786846,-13.167225201612723,-16.665133215676605,14.318391525763285,5.75,1.6293765883336846,4.3675010681152315,-4.3464989304418395,13.081501066672303,0.010501068836703098,8.72450106739376,1.5518906608994172,82.86606249450375,28.42487422334196,4.356999999278534,7,-5.025001525878906,-5.880001068115234,-18.32750129699707,-32.46000099182129,5.1399993896484375,3,0.03859198781574724,4.116240696219937,116.43000030517578,-2.612906004466895,115.43000030517578,1.437087899595289,116.52999877929688,0.03859198781574724
2498,2020-07-10,117.0999984741211,119.5,116.06999969482422,118.48999786376952,1621600.0,-0.0067854371620360565,1.0117282238072651,-1.0451108842054435,49.738544759043926,54.37049992180629,-3.767166810586218,-3.1867479629724897,-12.28918969585888,-16.293965129283734,14.928162664016067,3.4300003051757812,0.5892676039887021,2.8359981536865178,-4.2771008470902245,9.94909715446326,-0.7205513467018534,6.392547654074889,-10.349998474121094,61.59997558593751,9.493993147726663,3.5565495003883747,7,-3.8499984741210938,-5.079998016357422,-15.709999084472656,-27.429996490478516,7.7000045776367045,4,0.030828357449973476,2.257791494843133,117.9000015258789,4.116240696219937,116.43000030517578,-2.612906004466895,115.43000030517578,0.030828357449973476
2499,2020-07-13,117.04000091552734,122.70999908447266,116.87000274658205,120.70999908447266,3100500.0,-0.0005123617367681632,-1.9127203680379437,2.640287611833827,50.0,54.36140739844902,-2.5853881913809147,-2.393350975022827,-11.91813506644904,-16.684749586054238,15.740259648434288,5.839996337890611,0.5139168764058155,2.2325004577636776,-3.865252417649529,8.330253333176884,-0.8163759799429187,5.281376895470274,-10.035000915527348,40.06343850231583,-10.788085989542566,3.0488764377066007,7,-0.01000213623046875,-4.505001068115234,-15.170001983642578,-26.889999389648438,7.339996337890611,0,0.03716676725985901,1.0117282238072651,117.0999984741211,2.257791494843133,117.9000015258789,4.116240696219937,116.43000030517578,0.03716676725985901
2500,2020-07-14,120.4499969482422,120.8000030517578,115.48999786376952,116.4000015258789,2583200.0,0.029135304221126868,1.2357880670036578,-1.1035415376044144,50.80620453000882,53.9776083577326,-5.146016616158221,-5.2046327941922215,-14.839827924517763,-20.527880126756585,16.089936330985662,5.310005187988281,0.7609239752634949,5.092996597290053,-0.9562799348525601,11.142273129432667,2.0683583312187466,8.11763486336136,-12.816796984863302,76.10991168128176,27.243367899449893,3.0246382660713067,7,-3.254997253417983,-7.914997100830092,-14.724998474121108,-24.594997406005874,3.3000030517577983,1,0.007305976796252001,-1.9127203680379437,117.04000091552734,1.0117282238072651,117.0999984741211,2.257791494843133,117.9000015258789,0.007305976796252001
2501,2020-07-15,121.83000183105469,122.97000122070312,120.25,121.95999908447266,2037800.0,0.011457076942936517,1.5302318979436136,-0.0320981235435845,66.00950067157612,54.38784915433355,-5.92821869872634,-6.229041447334026,-15.739598219370478,-22.268733335323162,15.906004234408863,2.720001220703125,1.83932981795013,6.044501495361331,-0.5672965415050015,12.656299532227663,2.7386024769281647,9.350400513794497,-13.593729902832038,88.27161269053862,32.465691490967046,3.305899018433167,7,-4.055000305175781,-9.165000915527344,-16.105003356933594,-25.97500228881836,-0.3800048828124858,2,0.025281144092288654,1.2357880670036578,120.4499969482422,-1.9127203680379437,117.04000091552734,1.0117282238072651,117.0999984741211,0.025281144092288654
2502,2020-07-16,121.12999725341795,121.6999969482422,118.52999877929688,119.2300033569336,1534700.0,-0.005745748724583,1.0855297170592533,-14.615646458125367,63.96687337621314,54.91265896218408,-4.227372961813117,-5.464227570182544,-14.642699863264028,-21.834163213254968,15.41736487356817,3.3000030517578125,2.3547389774922323,5.1254970550537,-1.8981407336168132,12.149134843724212,1.6136781607184503,8.637315949388949,-12.009701567646474,75.40102751986636,14.726877842498084,3.511818894335253,7,-3.019996643066392,-8.46499633789061,-15.40499877929686,-25.274997711181626,0.37000274658204546,3,0.01329151033482856,1.5302318979436136,121.83000183105469,1.2357880670036578,120.4499969482422,-1.9127203680379437,117.04000091552734,0.01329151033482856
2503,2020-07-17,122.70999908447266,122.81999969482422,120.66000366210938,122.66999816894531,2173100.0,0.013043852611910545,15.615217582675548,0.02105318106619139,80.157410784437,57.1709152685677,-4.73969856220495,-6.966665978524958,-15.837305823330922,-23.621692370950356,14.799975483356546,2.1599960327148438,2.5462883312612234,6.429499053955084,-1.1981424878938043,14.057140595803972,2.6156782830306327,10.243319824879535,-12.758721066605275,96.52403717186225,28.260401790292875,3.8138207709244467,7,-4.599998474121094,-10.044998168945312,-16.985000610351562,-26.854999542236328,1.0699996948242188,4,0.0026892823202411265,1.0855297170592533,121.12999725341795,1.5302318979436136,121.83000183105469,1.2357880670036578,120.4499969482422,0.0026892823202411265
2504,2020-07-20,123.55999755859376,124.01000213623048,120.41000366210938,121.88999938964844,1731200.0,0.006926888439922285,1.8015472486759723,41.74899866488687,77.78292459213165,59.89533393005239,-5.015003471341473,-7.71692250157291,-16.357588008651817,-24.654826704048347,13.96021109608887,3.599998474121108,2.6122336605034917,6.964997482299822,-1.3244139465064393,15.254408911106083,2.8202917678966912,11.109703196702952,-12.827596148556239,94.71825877961987,21.39358594995231,4.144705714403128,7,-4.92999649047853,-9.954998016357422,-17.712499618530288,-27.704998016357436,3.75,0,0.010035654885603318,15.615217582675548,122.70999908447266,1.0855297170592533,121.12999725341795,1.5302318979436136,121.83000183105469,0.010035654885603318
2505,2020-07-21,123.48999786376952,126.12000274658205,122.9499969482422,125.0,2380100.0,-0.0005665239252781173,-1.4478771757733488,-0.9041938873406742,74.64788171850424,62.69178254018162,-4.11410037768772,-7.524725741024312,-16.02216582385482,-24.69310778685646,13.61594199355604,3.1700057983398438,2.851474856846906,6.572497940063457,-2.27302985570185,15.418025735828763,2.1497340421808104,10.995261837946103,-11.695388395636556,65.34909738982336,-9.255973887305885,4.4227638978826525,7,-3.8049964904785014,-8.829998016357393,-16.972499847412095,-27.63499832153319,4.040000915527358,1,0.007207056482665619,1.8015472486759723,123.55999755859376,15.615217582675548,122.70999908447266,1.0855297170592533,121.12999725341795,0.007207056482665619
2506,2020-07-22,121.36000061035156,124.19000244140624,120.88999938964844,122.97000122070312,2333500.0,-0.01724833824815275,-1.5882345901374375,1.0662240613584244,74.6478817185043,65.30635801671323,-1.3535834686795596,-5.566724565066323,-13.572521977125547,-22.669707686471696,12.827018169920049,3.3000030517577983,2.7608096045758685,4.370500564575195,-4.60048313691,13.341484266060391,-0.1149912861673954,8.855992415317786,-8.132851814373694,37.2859071385563,-37.04187913342551,4.485491850742596,7,-0.5550003051757812,-4.924999237060547,-14.070001602172852,-25.505001068115234,4.690002441406236,2,0.01969346883345824,-1.4478771757733488,123.48999786376952,1.8015472486759723,123.55999755859376,15.615217582675548,122.70999908447266,0.01969346883345824
2507,2020-07-23,119.18000030517578,121.66999816894531,117.30999755859376,121.58000183105469,2605400.0,-0.017963087460546978,2.379853030325422,1.4906836124458598,65.72541089710751,67.08267647649808,1.1477803005466711,-3.06169522837817,-10.955250183822415,-20.712093395696044,12.606620078244424,4.360000610351548,3.0311725033889303,1.8845001220703068,-6.938408881764161,10.707409125904775,-2.526954379846927,6.295954623987541,-4.663566114137495,21.22589835851189,-51.80562696508458,4.411454501917233,7,1.625,-2.7449989318847656,-11.89000129699707,-23.325000762939453,8.050003051757812,3,0.01904679172053858,-1.5882345901374375,121.36000061035156,-1.4478771757733488,123.48999786376952,1.8015472486759723,123.55999755859376,0.01904679172053858
2508,2020-07-24,115.75,118.04000091552734,114.37999725341795,116.86000061035156,3147700.0,-0.028779999130666423,1.1095114550811391,0.4624999602635954,48.0654795694237,66.86772976198961,4.879250105325312,0.5857841314474399,-6.947958622697314,-17.47047766438439,12.425563583274458,4.800003051757827,3.329601181679479,-1.6645000457763643,-10.327227305318189,6.99822721376546,-5.995863675547284,2.666863583994555,10.370002746582045,11.66952389741013,-55.962656972852585,4.331363629770913,7,4.5,0.6850013732910156,-8.460000991821289,-19.895000457763672,10.010002136230483,4,0.049676025917926525,2.379853030325422,119.18000030517578,-1.5882345901374375,121.36000061035156,-1.4478771757733488,123.48999786376952,0.049676025917926525
2509,2020-07-27,120.23999786376952,120.37999725341795,116.29000091552734,117.0500030517578,2978600.0,0.03879047830470417,1.3573509462005684,-2.873867619767682,60.212307718224906,67.91285233845805,0.9956061200711019,-3.111551660993271,-10.814641725033923,-22.199868756746085,13.028825535950055,4.6299972534179545,3.587886375355154,2.2209980010986214,-5.336467621081042,9.778463623278284,-1.5577348099912172,5.99973081218846,5.645204772949242,49.91480296805392,-17.08934277850264,3.778732811089834,7,0.01000213623048296,-3.8049964904785014,-12.73999977111815,-20.65499877929686,7.959999084472699,0,0.029441125901699783,1.1095114550811391,115.75,2.379853030325422,119.18000030517578,-1.5882345901374375,121.36000061035156,0.029441125901699783
2510,2020-07-28,115.23999786376952,119.0,115.0,116.56999969482422,6709100.0,-0.04158350040612058,-3.4198954645085147,-0.4169291517486693,47.84028618949584,65.89405072933802,5.787461412588968,2.2943368793783208,-5.13534894775961,-17.374964216421574,13.572829424417002,5.239997863769517,3.8635526181557367,-2.9620018005371236,-10.023982876474975,4.099979275400727,-6.492992338506056,0.568988737431809,10.41510066528322,8.766566315424356,-53.99150637910604,3.530990537968926,7,5.010002136230483,1.1950035095214986,-6.534997940063462,-14.169998168945298,16.860008239746108,1,0.10473793750927296,1.3573509462005684,120.23999786376952,1.1095114550811391,115.75,2.379853030325422,119.18000030517578,0.10473793750927296
2511,2020-07-29,119.08999633789062,119.75,115.75,115.75,2861600.0,0.033408526080262124,-1.3952122070446342,-2.511271984672369,51.987963247374125,64.56306071502259,1.685128630403483,-1.2205062829907405,-8.621916512145276,-21.322285900755915,13.886026495481495,4.510002136230483,4.254971935172733,0.6354969024658175,-6.155846987864535,7.42684079279617,-2.760175042699359,4.031168847630994,6.339600165649415,64.60903282523044,4.2129539387386075,3.3956719451651756,7,1.160003662109375,-2.6549949645996094,-10.327495574951172,-18.019996643066406,7.010002136230469,2,0.07087079268572372,-3.4198954645085147,115.23999786376952,1.3573509462005684,120.23999786376952,1.1095114550811391,115.75,0.07087079268572372
2512,2020-07-30,117.22000122070312,117.87000274658205,115.66000366210938,116.88999938964844,3057700.0,-0.015702369423891915,1.7116471953867747,0.09880305176115857,50.19355286470299,61.23374316838546,3.2879241115181372,1.1253972836831423,-6.305045972217513,-19.406275263541175,14.209285202164299,3.42999267578125,4.329745815111622,-1.4999980926513672,-7.593392763778056,4.593396578475321,-4.5466954282147185,1.5466992429119841,7.988603297834473,47.333399454752836,-12.377079512536064,3.0466973355633464,7,3.029998779296875,-0.7849998474121094,-7.435001373291016,-16.150001525878906,9.110000610351562,3,0.07532845708156444,-1.3952122070446342,119.08999633789062,-3.4198954645085147,115.23999786376952,1.3573509462005684,120.23999786376952,0.07532845708156444
2513,2020-07-31,117.52999877929688,118.62999725341795,114.7699966430664,118.36000061035156,3344800.0,0.0026445790425311255,4.635057471264464,-2.515143108151847,50.78399677343671,58.233862299641586,2.420402456458703,1.2587667223685628,-6.302357147697663,-19.745907164689996,14.322684669449446,3.8600006103515483,3.7780611732706006,-1.4305004119873104,-6.871557754464604,4.010556930489983,-4.15102908322595,1.2900282592513292,7.4620335939383295,49.19789368895478,-12.460877897012324,2.7205286712386467,7,2.720001220703125,-1.0949974060058594,-6.864999771118164,-16.459999084472656,2.19000244140625,4,0.08253215926473234,1.7116471953867747,117.22000122070312,-1.3952122070446342,119.08999633789062,-3.4198954645085147,115.23999786376952,0.08253215926473234
2514,2020-08-03,119.1500015258789,119.75,117.88999938964844,118.41000366210938,1606200.0,0.013783738308584148,-1.0898808018550505,-0.8915617244232007,47.79362616638968,55.25005612718441,0.12187218084126528,-0.16325822937213275,-7.432561442994128,-21.285352789935217,14.34729871043689,2.220001220703125,3.3482690811194686,0.058502197265625,-5.26096764042822,5.37797203495947,-2.6012327215812974,2.7182371161125474,5.629790144959955,87.95184599051076,26.959395016056206,2.6597349188469237,8,0.13499832153318891,-2.7150001525878906,-8.485002517700195,-18.080001831054688,5.089996337890611,0,0.05547629480236238,4.635057471264464,117.52999877929688,1.7116471953867747,117.22000122070312,-1.3952122070446342,119.08999633789062,0.05547629480236238
2515,2020-08-04,120.91000366210938,121.55999755859376,119.29000091552734,119.47000122070312,2327700.0,0.014771314424601112,-1.5222142160810568,1.9459548627220522,48.45844791914887,52.34011903836714,-2.282632139763521,-1.5722734542118815,-8.654162009206772,-22.817226597975832,14.411301449927368,2.409996032714858,2.3811991184620354,1.544504165649414,-3.5402194568113003,6.6292277881101285,-0.997857645580936,4.086865976879764,3.6617921203810653,90.42718985504133,31.526908687502967,2.5423618112303568,8,-2.8850059509277344,-4.350002288818359,-9.357503890991211,-19.840003967285156,2.1899948120117188,1,0.06029272239958883,-1.0898808018550505,119.1500015258789,4.635057471264464,117.52999877929688,1.7116471953867747,117.22000122070312,0.06029272239958883
2516,2020-08-05,119.86000061035156,120.0500030517578,117.25,118.18000030517578,2182900.0,-0.008684170208877906,1.7184427185760711,1.166664900606112,47.89665971959509,50.359146685310215,-1.640272378760983,-0.26575318587102004,-7.185493400062597,-21.59988764677219,14.444612005913566,3.660003662109375,1.4243761728374693,0.32300109863281534,-4.572702683896281,5.218704881161912,-2.124850792631733,2.7708529898973637,4.507959201557426,74.96322946945924,17.40041645593557,2.4478518912645466,8,-1.8900032043457031,-1.125,-8.307500839233398,-18.790000915527344,4.8899993896484375,2,0.10211918430531841,-1.5222142160810568,120.91000366210938,-1.0898808018550505,119.1500015258789,4.635057471264464,117.52999877929688,0.10211918430531841
2517,2020-08-06,122.4499969482422,122.58000183105469,119.0500030517578,119.56999969482422,2337900.0,0.021608512637258936,1.2484018397976604,1.7142837680119611,49.583329767242276,50.52779670729005,-4.154533352124943,-2.6323600620829524,-9.394822383655836,-23.762768532715754,14.30100836857629,3.529998779296889,0.6317801287641203,2.6854976654052933,-2.3117282490849647,7.682723579895551,0.18688470816016434,5.184110622650422,1.7182036124969642,98.33540593529398,43.81306764681667,2.4986129572451277,8,-3.774997711181655,-3.5499954223632955,-10.897497177124038,-21.379997253417983,3.25,3,0.029808098136757666,1.7184427185760711,119.86000061035156,-1.5222142160810568,120.91000366210938,-1.0898808018550505,119.1500015258789,0.029808098136757666
2518,2020-08-07,120.70999908447266,122.66999816894531,119.4000015258789,121.88999938964844,1842700.0,-0.014209864492728541,1.3868607244589113,-0.409722718928067,45.55936510291364,48.89969197225547,-1.8293443398399631,-0.6409024830696524,-7.121147109876688,-21.597604977682522,14.077853145188104,3.2699966430664062,-0.09166550923768568,0.7649997711181697,-4.085633775935449,5.615633318171788,-1.6603170024086467,3.190316544644986,3.2624374101200857,63.83764305119579,13.804976728009798,2.4253167735268106,8,-1.9900016784667969,-1.3599967956542969,-9.157499313354492,-19.639999389648438,6.700004577636719,4,0.04655788906641578,1.2484018397976604,122.4499969482422,1.7184427185760711,119.86000061035156,-1.5222142160810568,120.91000366210938,0.04655788906641578
2519,2020-08-10,121.38999938964844,121.83999633789062,119.69000244140624,120.5199966430664,1224400.0,0.00563333866567195,1.429376241934179,-0.7372902725244884,46.78899210999027,48.78288151897707,-2.6027710578887877,-1.0311710416141295,-7.14669312124893,-21.596358840531906,13.357353847369064,2.149993896484389,-0.4781708108314575,1.2275001525878935,-3.4621065592338454,5.917106864409632,-1.117303203322976,3.572303508498763,2.3905883201208127,76.38377838149802,27.11996727195487,2.344803355910868,8,-2.670001983642578,-1.7049980163574219,-10.172500610351562,-20.31999969482422,7.1999969482421875,0,-0.013757296131000074,1.3868607244589113,120.70999908447266,1.2484018397976604,122.4499969482422,1.7184427185760711,119.86000061035156,-0.013757296131000074
2520,2020-08-11,121.33000183105469,124.4800033569336,121.1500015258789,122.18000030517578,1764300.0,-0.0004942545423463063,-4.504139422561587,-0.9770066559680093,49.95103037959676,48.55655564477958,-1.7746865529142184,-0.9506033295458849,-6.519060320004044,-21.033127896123233,13.09408248254734,3.3300018310546875,-0.147230132137679,1.12350234985351,-3.593893000243071,5.840897699950091,-1.2351953251947805,3.4822000249018004,-6.950004577636733,56.431534393991036,5.419095954883481,2.358697675048289,8,-1.7050018310546875,-1.6450004577636719,-10.112503051757812,-18.09000015258789,6.4300003051757955,1,0.023984142329172897,1.429376241934179,121.38999938964844,1.3868607244589113,120.70999908447266,1.2484018397976604,122.4499969482422,0.023984142329172897
2521,2020-08-12,124.91000366210938,125.41000366210938,121.86000061035156,122.13999938964844,1735500.0,0.0295063197645018,-1.132132792631796,-3.2588344059383725,58.944747018687615,49.528910550777866,-4.96435592439434,-4.519758446438274,-9.550981089892502,-24.043413308264775,12.552463717155533,4.0800018310546875,-0.39365269917793455,4.549504089355466,-0.574608380324392,9.673616559035324,1.987447854515537,7.111560324195395,-10.328006286621104,92.13836553433349,35.81490428264958,2.5620562348399294,8,-4.820003509521484,-5.225002288818359,-13.932504653930664,-20.285003662109375,1.17999267578125,2,-0.014490474220819616,-4.504139422561587,121.33000183105469,1.429376241934179,121.38999938964844,1.3868607244589113,120.70999908447266,-0.014490474220819616
2522,2020-08-13,122.73999786376952,124.55999755859376,122.5199966430664,124.3000030517578,1096800.0,-0.01737255411672134,-1.0399931335711585,-0.5631778995785937,61.35846380624258,50.70385133220074,-2.1556881436286375,-2.3430820553447376,-7.0756990797329,-21.36944439120802,12.372058478739932,2.3900070190429688,0.0802388013301254,2.2989982604980383,-2.925615373109963,7.52361189410604,-0.31330855630596943,4.911305077302046,-7.724880236816404,55.57396257408801,-6.133629902337191,2.612306816804004,8,-1.4099960327148295,-3.0549964904785014,-11.449998855590806,-17.979999542236314,-1.3899993896484233,3,0.016376097207215334,-1.132132792631796,124.91000366210938,-4.504139422561587,121.33000183105469,1.429376241934179,121.38999938964844,0.016376097207215334
2523,2020-08-14,123.04000091552734,123.66000366210938,122.18000030517578,122.36000061035156,739300.0,0.002444215878924849,-1.8461577962806734,-0.43589618189198576,55.26712351179458,51.534239926134624,-1.7789812742450266,-2.7585256198403556,-7.0928836449206045,-21.29370567341394,11.968402652499496,1.4800033569335938,0.16294108556726883,2.582501220703122,-2.6742697576043355,7.83927219901058,-0.04588426845060667,5.210886709856851,-7.609087847167984,58.566394391596035,-4.4415260517904045,2.628385489153731,8,-1.7099990844726562,-2.7900009155273438,-10.592500686645508,-17.650001525878906,-0.4100036621093892,4,0.021618953290979404,-1.0399931335711585,122.73999786376952,-1.132132792631796,124.91000366210938,-4.504139422561587,121.33000183105469,0.021618953290979404
2524,2020-08-17,124.8000030517578,125.0199966430664,123.7300033569336,124.44000244140624,1171800.0,0.014304308543030553,2.225032425421416,0.529412424687812,70.47987052913139,53.98106466057713,-2.965054407519787,-4.659775597061397,-8.68144062632858,-22.650025645630976,11.456124924093226,1.9799957275390625,0.5272993963390888,4.280503082275374,-1.1564999048861324,9.71750606943688,1.5620015886946277,6.9990045758561195,-8.96992635964844,85.68074402677776,15.158493837055332,2.7185014935807503,8,-3.470001220703111,-4.550003051757798,-12.165002822875962,-19.41000366210936,-4.8600006103515625,0,0.02091346591769816,-1.8461577962806734,123.04000091552734,-1.0399931335711585,122.73999786376952,-1.132132792631796,124.91000366210938,0.02091346591769816
2525,2020-08-18,124.37999725341795,126.1999969482422,122.88999938964844,125.94000244140624,2000800.0,-0.0033654309941455463,2.1826988324792302,-4.333340397575552,63.28477628183137,55.6908553897145,-2.236230165873536,-4.395008958035177,-8.100361928097385,-21.90228208798294,10.677871011260754,3.309997558593764,0.8834338103371522,3.8159973144531136,-1.7367115291758068,9.368706158082034,1.0396428926386534,6.592351736267574,-8.166723482508601,58.06448777537867,-12.660228953038931,2.776354421814458,8,-1.7549972534179545,-4.090000152587876,-9.597497940063462,-18.47499847412108,-5.2199935913085795,1,0.03384787889884744,2.225032425421416,124.8000030517578,-1.8461577962806734,123.04000091552734,-1.0399931335711585,122.73999786376952,0.03384787889884744
2526,2020-08-19,123.75,125.55999755859376,123.12000274658205,125.0999984741211,1561000.0,-0.005065101039794739,1.1497783439147657,0.8653807593178562,67.48793273387938,57.680255719340835,-1.1135046638313497,-3.7700718978632892,-7.229795326059019,-20.81043985708284,10.363600136531122,2.4399948120117188,1.2567898740091152,3.06650009155274,-2.658534647040767,8.791534830146247,0.20398272225598646,5.929017460849494,-6.9375228384506755,39.05475138970852,-33.198329251254414,2.862517369296752,8,-0.9500007629394531,-3.460002899169922,-8.885000228881836,-17.845001220703125,-3.9199981689453125,2,0.032404057666509,2.1826988324792302,124.37999725341795,2.225032425421416,124.8000030517578,-1.8461577962806734,123.04000091552734,0.032404057666509
2527,2020-08-20,121.4499969482422,122.76000213623048,120.61000061035156,122.06999969482422,1112900.0,-0.018585883246527657,1.1499933243052345,0.4592618128592072,59.48691814841488,59.227761613285416,1.1507439947201732,-1.3610694995062858,-4.67165884016741,-18.11523819796362,10.547470335645004,3.1399993896484375,1.4458840977864043,0.6529972076416186,-5.036429190566608,6.342423605849845,-2.1917159914624875,3.4977104067457248,-4.074268599491305,15.026777964001461,-57.658198814913824,2.844713199104112,8,1.495002746582017,-1.1599998474121236,-6.229995727539077,-15.414997100830092,2.5500030517577983,3,0.03820501857752889,1.1497783439147657,123.75,2.1826988324792302,124.37999725341795,2.225032425421416,124.8000030517578,0.03820501857752889
2528,2020-08-21,121.5,121.5,119.8000030517578,120.93000030517578,1376000.0,0.0004117171923776475,4.964904766366448,-0.9193502737956281,56.155044807161154,60.2684341351933,1.3684997111642474,-1.0099926118501514,-4.205524732579846,-17.733805445292333,11.25006712627381,1.6999969482422017,1.7579495755548464,0.4155002593994084,-4.757798566018366,5.5887990848171825,-2.1711491533094716,3.0021496721082883,-3.594815535279622,26.562477648237,-42.3658440623472,2.586649412708886,8,1.5,-1.2100028991699219,-6.112499237060547,-15.46500015258789,1.7900009155273438,4,-0.0012345804599086518,1.1499933243052345,121.4499969482422,1.1497783439147657,123.75,2.1826988324792302,124.37999725341795,-0.0012345804599086518
2529,2020-08-24,123.77999877929688,123.8499984741211,122.16000366210938,122.6999969482422,1042400.0,0.018765422051826075,1.770480526302624,1.894741068918876,57.317676682005846,61.08695039101653,-0.5999122133287784,-3.1739135590317034,-6.051531147065305,-19.43379974619255,11.760780465752793,2.3499984741210938,1.8869175639176632,2.518498992919916,-2.774004142342477,7.811002128182309,-0.12775257471128043,5.164750560551113,-5.377125565565194,62.18749254941225,-3.8552484096597723,2.6462515676311997,8,-0.779998779296875,-3.490001678466797,-8.392498016357422,-17.744998931884766,1.0299987792968892,0,-0.00929068942656397,4.964904766366448,121.5,1.1499933243052345,121.4499969482422,1.1497783439147657,123.75,-0.00929068942656397
2530,2020-08-25,127.30999755859376,127.8000030517578,124.91999816894531,125.91999816894531,2054900.0,0.02851832940789545,1.4303732270588179,1.28703428983176,66.86281810137663,61.966736066870865,-3.5676153736223313,-6.064209479191632,-9.203633474835243,-22.406078686891234,12.841259531666122,4.020004272460923,2.419426992029159,5.4449977874756,0.2927495283068282,10.597246046644372,2.868873657891214,8.021121917059986,-8.439296920791449,93.87493133544957,27.76424081582026,2.5761241295843886,8,-3.509994506835966,-6.219997406005888,-11.192497253417983,-20.754997253417983,3.6800079345702983,1,-0.05789015205813297,1.770480526302624,123.77999877929688,4.964904766366448,121.5,1.1499933243052345,121.4499969482422,-0.05789015205813297
2531,2020-08-26,127.52999877929688,128.41999816894528,126.11000061035156,127.1999969482422,1422900.0,0.001728074973859517,1.1895705122179072,0.23741149349578844,62.8803184224963,62.13583102423239,-3.7737353081584217,-5.923170740622268,-9.157894602959487,-22.029005398260267,13.87952303823724,2.3099975585937216,2.904759460173281,5.242998886108396,-0.31855679813004656,10.804554570346838,2.4622210439891745,8.023776728227617,-7.944953948378128,89.67517524605285,26.49888592447722,2.7807778421192197,8,-3.419998168945341,-6.130001068115263,-10.357498168945312,-19.919998168945312,-0.1399993896484375,2,-0.0656315784309901,1.4303732270588179,127.30999755859376,1.770480526302624,123.77999877929688,4.964904766366448,121.5,-0.0656315784309901
2532,2020-08-27,126.0500030517578,128.35000610351562,125.44000244140624,128.13999938964844,1376400.0,-0.011605079132011586,1.318718996206606,-6.333287094835476,63.72045229024765,63.075089777393835,-1.9834159952920913,-3.9502674116376255,-7.536387753225384,-20.13315207918349,14.913623566642581,2.910003662109389,3.2709740816348756,3.321503067016593,-1.9402567615621535,8.58326289559534,0.6906231527272269,5.952382981305959,-5.581462887036395,72.50584153508474,9.024359058060611,2.630879914289373,8,-1.9400024414062642,-4.650005340576186,-7.4300022125244,-18.440002441406236,5.949996948242202,3,-0.04934550630791412,1.1895705122179072,127.52999877929688,1.4303732270588179,127.30999755859376,1.770480526302624,123.77999877929688,-0.04934550630791412
2533,2020-08-28,127.2300033569336,127.4499969482422,125.26000213623048,125.93000030517578,1736600.0,0.009361366732306031,1.5172495439876115,-0.6220121194422094,64.6292579425342,62.42502171221637,-2.801129085178175,-4.602268210581414,-8.572432340765502,-20.843738606133385,16.181245179595383,2.1899948120117188,3.0561027294774874,4.016503143310544,-1.0106581720653196,9.043664458686408,1.502922485622605,6.530083800998483,-5.966317391789801,80.99048152978062,18.350355568462035,2.5135806576879345,8,-3.1200027465820597,-5.8300056457519815,-8.610002517700195,-19.62000274658203,3.6699905395507812,4,-0.025387119953711568,1.318718996206606,126.0500030517578,1.1895705122179072,127.52999877929688,1.4303732270588179,127.30999755859376,-0.025387119953711568
2534,2020-08-31,125.76000213623048,127.70999908447266,124.8499984741211,126.95999908447266,2257300.0,-0.011553888091782372,1.1185213651545378,-0.9230724086528759,60.36498964124029,62.100600974372924,-1.3193779762099354,-2.752809615394696,-6.975167736754841,-19.024666245602546,17.231777238646988,2.8600006103515625,2.8906044885176385,2.2160018920898636,-2.548598091880862,6.9806018760605895,-0.16629809989549926,4.5983018840752266,-3.7806849507065436,25.490300837524405,-36.36810745170352,2.382299991985366,8,-1.6500015258789489,-4.165004730224638,-7.417501449584975,-18.15000152587892,7.840003967285142,0,-0.019640594614713014,1.5172495439876115,127.2300033569336,1.318718996206606,126.0500030517578,1.1895705122179072,127.52999877929688,-0.019640594614713014
2535,2020-09-01,128.19999694824222,129.02000427246094,125.9499969482422,126.0,2090500.0,0.01940199404074905,-1.6695680441575378,-1.833335452615027,58.13146687947003,61.060993657216336,-3.5319428197218485,-4.868251487715185,-9.249507733168741,-21.072150508643745,18.070908941970472,3.2600021362304545,3.0366442140355048,4.2914970397949475,-0.732966880147444,9.315960959737325,1.7792650798237588,6.803728999766136,-5.576611664376145,80.33558311729011,21.38589067893428,2.5122319599711895,9,-3.789993286132841,-6.304996490478544,-9.857496261596708,-20.589996337890653,6.6300048828125,1,-0.026443053590844312,1.1185213651545378,125.76000213623048,1.5172495439876115,127.2300033569336,1.318718996206606,126.0500030517578,-0.026443053590844312
2536,2020-09-02,132.10000610351562,132.94999694824222,128.69999694824222,129.67999267578122,1541400.0,0.030421288986831607,1.0631092412076395,1.100007629405113,71.31148025096391,62.37483389083289,-6.842505647612768,-8.226004705839188,-13.027973306496193,-24.539254149703908,19.707342086293178,4.75,2.7418559536884715,7.579505920410156,1.719122971779825,13.439888869040487,4.649314446094991,10.509697394725322,-8.709026541018176,89.50628389076557,28.88496227844736,2.9301914743151682,9,-5.725006103515625,-8.240009307861314,-13.757505416870117,-24.490005493164062,9.42999267578125,2,-0.008402729440313172,-1.6695680441575378,128.19999694824222,1.1185213651545378,125.76000213623048,1.5172495439876115,127.2300033569336,-0.008402729440313172
2537,2020-09-03,126.0999984741211,130.99000549316406,125.0500030517578,130.99000549316406,2010100.0,-0.04542019191651536,1.4294453640963452,-2.020652845559189,55.53144516521243,62.30554504172747,-0.12687114190755722,-2.043287972543567,-6.752484584245366,-18.187451647687197,20.486759535572375,7.050003051757827,2.6020128618815477,1.3969982147216768,-4.419061675935552,7.21305810537892,-1.5110317306069447,4.305028160050298,-1.3707564776193806,15.432101672533086,-43.5716967259742,2.90802994532862,9,1.4550018310547017,-2.2400016784667827,-7.757497787475586,-18.374996185302734,15.980003356933594,3,0.010229983593473824,1.0631092412076395,132.10000610351562,-1.6695680441575378,128.19999694824222,1.1185213651545378,125.76000213623048,0.010229983593473824
2538,2020-09-04,126.33000183105469,127.08000183105469,122.31999969482422,126.37000274658205,1607600.0,0.0018239758899030178,5.520554960415959,0.00818013458295334,52.92766475304201,61.81776593850927,0.44735675887723403,-1.9295984817731835,-6.708648288642308,-17.97868004798235,21.01084959122677,4.760002136230469,2.442743724211198,1.346001434326169,-4.194281273323753,6.886284141976091,-1.4241399194987991,4.116142788151137,6.619995117187528,37.72345411416811,-17.16621622678442,2.770141353824961,9,1.3049964904785298,-2.4700050354003764,-7.98750114440918,-16.560001373291016,10.509994506835938,4,0.04488243557953875,1.4294453640963452,126.0999984741211,1.0631092412076395,132.10000610351562,-1.6695680441575378,128.19999694824222,0.04488243557953875
2539,2020-09-08,119.72000122070312,122.6500015258789,119.20999908447266,121.0199966430664,2541600.0,-0.052323284370654366,-1.9655197361281476,32.499141712748326,42.79085105714986,59.14310293359519,7.1754581127448205,4.794702034519759,0.27231115755816404,-10.993745394023605,21.281387519961985,7.120002746582031,2.469799422546899,-5.180499267578128,-10.992526338101214,0.6315278029449587,-8.086512802839664,-2.2744857323165917,13.017395782470743,3.711806517636168,-48.67875540109009,2.906013535261542,9,6.359996795654311,5.379997253417983,-1.3775005340576172,-8.610000610351562,17.389999389648438,1,0.09338450185254343,5.520554960415959,126.33000183105469,1.4294453640963452,126.0999984741211,1.0631092412076395,132.10000610351562,0.09338450185254343
2540,2020-09-09,124.23999786376952,125.62999725341795,121.4000015258789,122.16999816894531,2269000.0,0.03775473268442253,-1.3434924942250999,-1.5923130645038126,50.676605453845525,57.787134825967314,2.4296938051641206,0.5311240333495704,-3.927131605368487,-15.12723985821664,21.256078954095344,5.9099960327148295,2.7261550822525464,-0.8060024261474723,-6.382603501610262,4.770598649315332,-3.5943029638788744,1.9822981115839298,7.956303222656302,36.608439311044286,-16.74738604559981,2.788300537731399,9,1.840000152587919,0.8600006103515909,-6.3799972534179545,-13.129997253417955,12.629997253417983,2,0.0753381229932848,-1.9655197361281476,119.72000122070312,5.520554960415959,126.33000183105469,1.4294453640963452,126.0999984741211,0.0753381229932848
2541,2020-09-10,123.0999984741211,127.7699966430664,122.5500030517578,125.1999969482422,1487800.0,-0.009175784040969193,-2.2625068843594307,-1.0144921660480974,52.35378177326227,56.524171435191164,3.213105897128429,1.611175490484186,-2.5525213578755483,-13.5480374585173,21.198457671811948,5.219993591308608,2.777235976407084,-1.85550155639649,-7.499732890587097,3.788729777794103,-4.677617223491794,0.9666141106988135,8.576850532226587,33.02204816101252,-24.14189552351469,2.8221156670952996,9,2.9799995422363423,2.000000000000014,-5.807498931884766,-11.989997863769531,14.129997253417969,3,0.09528841187922188,-1.3434924942250999,124.23999786376952,-1.9655197361281476,119.72000122070312,5.520554960415959,126.33000183105469,0.09528841187922188
2542,2020-09-11,124.75,126.6500015258789,123.16000366210938,124.47000122070312,1397200.0,0.013403749360937578,-1.406900144169552,-0.13333284892697847,54.43383245312556,55.391346380812436,1.5190506542010098,0.1259360160471772,-3.875235012964879,-14.654727711213965,21.137722463834223,3.5500030517578125,2.312268632748939,-0.30600013732910725,-5.854905670250844,5.242905395592615,-3.0804529037899755,2.468452629131761,6.428175009472682,64.71965532239548,3.5326153827974878,2.774452766460864,9,1.329998016357436,1.25,-6.397500991821289,-13.639999389648438,11.580001831054716,4,0.13450900825087686,-2.2625068843594307,123.0999984741211,-1.3434924942250999,124.23999786376952,-1.9655197361281476,119.72000122070312,0.13450900825087686
2543,2020-09-14,125.6999969482422,127.62000274658205,124.4800033569336,126.16999816894531,1538600.0,0.007615205997933527,-1.1580837820973413,-1.6785831062669792,52.71800363929822,54.54168126948553,0.36788565921156646,-0.6477747292020695,-4.5062697133610925,-15.178110586790964,21.247525454084,3.1399993896484517,1.9741285320494057,0.5109970092773608,-4.961438703573023,5.983432722127745,-2.2252208471478383,3.24721486570256,4.999451024230481,75.81775367744068,14.147656900206215,2.736217856425195,9,0.3800010681152344,0.3800010681152344,-6.912496566772475,-14.58999633789064,9.510009765625014,0,0.13031030453848835,-1.406900144169552,124.75,-2.2625068843594307,123.0999984741211,-1.3434924942250999,124.23999786376952,0.13031030453848835
2544,2020-09-15,127.41000366210938,128.80000305175778,126.81999969482422,127.38999938964844,1601100.0,0.013603872357859093,-2.4137881139669606,-0.04256217128758002,50.149262773080935,53.654769702108965,-1.2107811487664293,-2.2685297705511545,-5.99369384205464,-16.431580814519307,21.157970153332727,3.1000061035155824,1.7576848898126372,2.090503692626953,-3.4666975870640044,7.647704972317911,-0.6880969472185257,4.869104332472432,2.8298663548433183,81.21622833742155,22.644115871337505,2.7786006398454774,9,-1.330005645751939,-1.330005645751939,-8.375003814697266,-16.300003051757812,8.449996948242188,1,0.07401296919188183,-1.1580837820973413,125.6999969482422,-1.406900144169552,124.75,-2.2625068843594307,123.0999984741211,0.07401296919188183
2545,2020-09-16,128.58999633789062,131.30999755859378,128.36000061035156,129.0,2053200.0,0.00926138169582491,-5.781640241335831,-20.495804729214342,51.53801124793047,51.457717590660806,-2.603411119169337,-3.285391954333491,-6.897341479924677,-17.24493192576405,20.98681254020263,3.8999938964844034,1.4407321115274385,3.0599964141845675,-2.6638058797815916,8.783798708150726,0.19809526720149506,5.921897561167654,-9.379997253417969,68.94973828373335,13.720742018868926,2.861901146983083,9,-3.3299980163574077,-2.509998321533189,-9.387496948242188,-17.479995727539062,6.3000030517578125,2,0.06625713130960253,-2.4137881139669606,127.41000366210938,-1.1580837820973413,125.6999969482422,-1.406900144169552,124.75,0.06625713130960253
2546,2020-09-17,127.76000213623048,128.13999938964844,122.86000061035156,123.62000274658205,2066300.0,-0.0064545783132242684,1.155104227001252,-10.097469296613323,52.52883588003737,51.12409433675247,-2.7421550292519186,-2.255200308003154,-5.8271871305477845,-16.09251157060484,20.285692340487117,5.7299957275390625,1.2945901375367441,2.0295021057129077,-3.712670408328293,7.7716746197541084,-0.8415841513076856,4.900588362733515,-8.308003082275405,57.988204680928646,4.740356280338446,2.871086257020603,9,-2.5000038146972656,-1.6800041198730469,-8.105001449584975,-16.65000152587892,9.419990539550739,3,0.0713055168177208,-5.781640241335831,128.58999633789062,-2.4137881139669606,127.41000366210938,-1.1580837820973413,125.6999969482422,0.0713055168177208
2547,2020-09-18,126.08999633789062,128.99000549316406,123.38999938964844,128.67999267578122,4200600.0,-0.013071429010772295,2.489076493069389,-0.6256030723981665,48.33818270548032,50.6141518870234,-1.199899490116806,-0.231629757381711,-3.9788649991492377,-14.125837522357614,20.44858276810372,5.600006103515625,0.9830789158463631,0.12749633789061932,-5.249837003394248,5.504829679175501,-2.5611703327518285,2.816163008533053,-6.400837313842771,38.2248153144123,-11.038154342008468,2.688666670642438,9,-0.8299980163574077,-0.009998321533188914,-6.202495574951172,-14.734996795654297,8.800003051757812,4,0.0883495892869719,1.155104227001252,127.76000213623048,-5.781640241335831,128.58999633789062,-2.4137881139669606,127.41000366210938,0.0883495892869719
2548,2020-09-21,121.3499984741211,123.51000213623048,119.27999877929688,122.9499969482422,2024500.0,-0.03759218020014443,2.110286466003002,0.6177609020961841,44.13095182008845,50.76305197179435,3.0836777671565585,4.739553549374321,0.9138369401403565,-9.248325498957456,20.602629767225167,6.80999755859375,-0.17469409660961333,-4.605001449584961,-10.008894391451634,0.7988914922817116,-7.306947920518297,-1.9030549786516247,9.959999084472685,17.20698175287097,-33.61465134908042,2.7019464709333385,9,3.944999694824233,4.729999542236342,-0.8424968719482422,-8.654998779296875,11.879997253417969,0,0.12344461100366821,2.489076493069389,126.08999633789062,1.155104227001252,127.76000213623048,-5.781640241335831,128.58999633789062,0.12344461100366821
2549,2020-09-22,122.62999725341795,123.4800033569336,120.69000244140624,122.79000091552734,1606800.0,0.010547991721399308,2.623357707627389,0.10000238418807275,42.351005263044236,49.83798528392754,2.5254495521549245,3.551046071301755,-0.19350144218959997,-10.26700749518379,20.21079201367613,2.790000915527358,-0.5273505229292965,-3.267502593994152,-8.791968131520619,2.2569629435323293,-6.029735362757393,-0.5052698252309114,8.439400329589873,27.847039185791765,-18.446440397006803,2.7622327687632393,9,2.665000915527372,3.4500007629394815,-1.8399963378906108,-8.389995574951158,7.140007019042983,1,0.10258509126810433,2.110286466003002,121.3499984741211,2.489076493069389,126.08999633789062,1.155104227001252,127.76000213623048,0.10258509126810433
2550,2020-09-23,119.94000244140624,124.0,119.43000030517578,123.16999816894531,1595700.0,-0.021935862939414186,-1.1505880916819853,20.187011253097666,32.72726602790708,47.65726131222141,5.075039841955075,5.96649459495886,2.5315244923565956,-7.263698858683455,19.095683090280037,4.569999694824219,-0.9007971251917013,-5.588997650146496,-11.671750691411987,0.4937553911189809,-8.630374170779234,-2.5476211295137574,10.89360716552737,6.7971493898844315,-32.62444856797554,3.04137652063274,9,5.354995727539091,6.1399955749512,0.849998474121108,-5.700000762939439,16.22999572753905,2,0.13273301521502523,2.623357707627389,122.62999725341795,2.110286466003002,121.3499984741211,2.489076493069389,126.08999633789062,0.13273301521502523
2551,2020-09-24,119.16000366210938,121.22000122070312,118.1500015258789,118.63999938964844,1810500.0,-0.006503241315822916,-3.0933329264322915,-0.160992247769048,38.42562113551798,45.87857116582056,5.852867335808412,6.416247400761591,3.2937245175560577,-6.188666224583727,17.90299477263461,3.0699996948242188,-0.41418960057784204,-5.950496673583984,-12.580678548071035,0.67968520090308,-9.26558761082751,-2.6354057363404593,11.442533728271485,9.317359470334404,-31.769820914401237,3.3150909372435318,9,5.569995880126967,6.389995574951186,2.297494888305664,-4.8800048828125,15.959991455078125,3,0.13200734511676515,-1.1505880916819853,119.94000244140624,2.623357707627389,122.62999725341795,2.110286466003002,121.3499984741211,0.13200734511676515
2552,2020-09-25,119.83000183105469,120.16999816894531,117.25,118.55999755859376,2039600.0,0.0056226766394298355,1.994874603857741,2.4422958420141163,39.31623331413859,44.38948557413616,4.9300177977571735,5.540430491801828,2.6359127523639074,-6.598892552975514,16.94236852290229,2.9199981689453125,-0.5562110859951304,-4.969498443603513,-11.986369974217382,2.0473730870103566,-8.477934208910455,-1.461062678296571,10.274434124746108,38.22224934895833,-3.15449593935341,3.5084357653069382,9,4.449996948242202,5.2699966430664205,1.714996337890625,-5.5500030517578125,17.47999572753909,4,0.1447883716899867,-3.0933329264322915,119.16000366210938,-1.1505880916819853,119.94000244140624,2.623357707627389,122.62999725341795,0.1447883716899867
2553,2020-09-28,124.0,124.16999816894531,121.91000366210938,122.45999908447266,2143400.0,0.0347992831947419,1.4042529878457075,1.2125950667419727,57.64832338621015,45.22271453115051,0.5515129784620854,1.17635357019374,-1.5241279868954933,-10.501074530777942,15.749145694682099,4.339996337890625,-0.5877961858635672,-0.6380001068115178,-7.567472149256133,6.291471935633098,-4.1027361280338255,2.82673591441079,5.333169798452758,97.5433784114538,49.27889685985761,3.464736021222304,9,0.2799987792968892,1.099998474121108,-2.3825016021728516,-9.720001220703125,14.8800048828125,0,0.08782257572297136,1.994874603857741,119.83000183105469,-3.0933329264322915,119.16000366210938,-1.1505880916819853,119.94000244140624,0.08782257572297136
2554,2020-09-29,123.29000091552734,126.13999938964844,123.16000366210938,126.0999984741211,1626400.0,-0.005725799068327819,1.0622812158459125,-1.824672654581845,48.034758750609235,44.83346425367038,0.6879781198673669,1.783246429176117,-0.8396186072438923,-9.561074143749579,14.787420457596237,2.9799957275390625,-0.8631018554598029,-1.2244991302490291,-8.157815891063734,5.708817630565662,-4.691157510656382,2.2421592501583234,5.318178695018247,67.94152227457239,17.45069791165188,3.4666583804073476,9,-0.1699981689453125,1.8099975585937642,-1.6450023651123047,-9.010002136230469,16.090003967285156,1,0.08062287888879283,1.4042529878457075,124.0,1.994874603857741,119.83000183105469,-3.0933329264322915,119.16000366210938,0.08062287888879283
2555,2020-09-30,124.80999755859376,126.7699966430664,123.22000122070312,123.87000274658205,2005200.0,0.012328628694778354,-2.1696417927731453,-0.3345180173331306,53.48268934043757,44.93944797149262,-1.5920167393020108,-0.003944551802177898,-2.365711359195231,-10.874704026550205,13.53402182388767,3.5499954223632812,-1.1072359358559964,0.46499748229982174,-6.251306525919787,7.181301490519431,-2.89315452180999,3.8231494864096334,3.1166912753190843,79.41176706296271,25.607845397851875,3.3581520041098054,9,-1.689994812011733,0.29000091552734375,-3.164999008178725,-10.52999877929689,19.570007324218736,2,0.03974045998629738,1.0622812158459125,123.29000091552734,1.4042529878457075,124.0,1.994874603857741,119.83000183105469,0.03974045998629738
2556,2020-10-01,130.99000549316406,132.17999267578122,128.0,129.6300048828125,3429300.0,0.0495153277418261,1.2353051574236324,1.446817145129741,60.72903778283606,46.316209646754366,-8.119519618095651,-6.610287625594481,-8.41146217567129,-16.77390860049661,11.815597873126066,7.369995117187457,-1.2324434750695588,6.700505447387698,0.24057410977528093,13.160436785000101,3.4705397785814966,9.9304711161939,-13.740005493164062,92.02955280381681,37.970298585753746,3.229965668806202,10,-6.275009155273452,-5.8900070190429545,-8.545003890991225,-15.490005493164062,15.729995727539062,3,0.039544945862694414,-2.1696417927731453,124.80999755859376,1.0622812158459125,123.29000091552734,1.4042529878457075,124.0,0.039544945862694414
2557,2020-10-02,127.38999938964844,130.47999572753906,126.63999938964844,127.16999816894531,2130600.0,-0.027483059413288546,-5.0,0.16176553085976506,52.66309906865108,47.26422600770578,-4.822894246875677,-3.0658714941714322,-4.645984570741646,-12.843641254171587,11.124788805735507,4.350006103515625,-1.6174054103776712,3.035999298095703,-3.525015910830689,9.597014507022095,-0.24450830636749288,6.316506902558899,-9.841399536132812,53.35931440865086,1.9675829962509113,3.2805076044631956,10,-2.6750030517578267,-2.2900009155273295,-4.635000228881864,-11.580001831054688,17.470001220703125,4,0.0606797689345715,1.2353051574236324,130.99000549316406,-2.1696417927731453,124.80999755859376,1.0622812158459125,123.29000091552734,0.0606797689345715
2558,2020-10-05,132.0,132.07000732421878,129.0,129.47999572753906,2269200.0,0.03618808880162505,1.3082597646950567,11.454501317797199,56.62719854629478,48.85046970584472,-8.675659944645162,-7.619991066826373,-8.922957326703937,-17.008594878737114,11.29567539567975,4.680007934570341,-1.899156345333978,7.362499999999997,0.000833133839535094,14.724166866160473,3.6816665669197732,11.043333433080235,-14.158772290039067,98.00451335906949,48.304012142474626,3.680833433080235,10,-7.285003662109389,-6.900001525878892,-9.245000839233427,-14.415000915527358,8.240005493164062,0,0.04022725423177098,-5.0,127.38999938964844,1.2353051574236324,130.99000549316406,-2.1696417927731453,124.80999755859376,0.04022725423177098
2559,2020-10-06,130.89999389648438,135.00999450683594,130.38999938964844,131.69999694824222,2187500.0,-0.008333379572088018,-4.076939844896248,-0.31746099024530194,53.342977358255574,51.14110429810567,-7.017112126918718,-5.94422634254758,-7.640587419766362,-15.474361630667417,12.453180558676594,4.6199951171875,-1.9165952469587353,5.703494262695315,-1.7827680219955937,13.189756547386239,1.9603631203498537,9.446625405040777,-12.77199088720704,65.13992408133366,17.135952095179327,3.743131142345459,10,-4.769996643066406,-4.769996643066406,-8.144994735717802,-13.314994812011733,14.170013427734375,1,0.060962653616613016,1.3082597646950567,132.0,-5.0,127.38999938964844,1.2353051574236324,130.99000549316406,0.060962653616613016
2560,2020-10-07,133.60000610351562,134.91000366210938,133.00999450683594,133.33000183105472,1838900.0,0.020626526607529172,-3.1757574741360517,-0.3375040531003359,58.017573573233854,53.317987902296316,-8.465967788288282,-8.33436317795011,-9.961911893559659,-17.669901056901494,13.021130139577794,4.010009765625,-1.2788850358732446,7.935506057739261,-0.41892071544555165,16.289932830924073,3.7582926711468474,12.112719444331674,-14.796723434335945,83.15425058701707,34.909024460129984,4.177213386592408,10,-7.470008850097656,-7.470008850097656,-10.747507095336942,-16.015007019042983,10.699996948242188,2,0.04326346194040154,-4.076939844896248,130.89999389648438,1.3082597646950567,132.0,-5.0,127.38999938964844,0.04326346194040154
2561,2020-10-08,134.83000183105472,135.91999816894528,134.1300048828125,135.07000732421878,2208200.0,0.00920655442624807,-1.1829194540327705,-0.888895168126683,62.14564038972246,55.854588688472305,-8.090188069450292,-9.10746291757836,-10.915235456363845,-18.568688443194077,13.250767926254097,2.319992065429659,-0.5692128047156757,8.579001617431672,-0.6214929641557205,17.779496199019064,3.978754326637983,13.179248908225375,-15.378450688368787,88.25434826217554,37.141231713326356,4.600247290793699,10,-5.915000915527372,-8.245002746582074,-11.677499771118192,-16.944999694824247,11.660003662109347,3,0.07082995566316286,-3.1757574741360517,133.60000610351562,-4.076939844896248,130.89999389648438,1.3082597646950567,132.0,0.07082995566316286
2562,2020-10-09,141.52999877929688,145.14999389648438,138.80000305175778,142.47999572753906,5037400.0,0.049692181689928505,1.0190771455117613,3.9582300209803547,76.59461643199013,57.95973236022564,-12.726678761755636,-15.268723614047758,-17.19471655422585,-24.84677396115542,13.925489947023568,10.319992065429659,1.0151254399135325,14.439998626708984,3.022564080601853,25.857433172816116,8.731281353655419,20.14871589976255,-21.09034081503539,77.58516108185329,21.266783613545485,5.708717273053563,10,-7.375,-10.330001831054688,-16.412500381469727,-21.680000305175767,8.460006713867188,4,0.036670688095600035,-1.1829194540327705,134.83000183105472,-3.1757574741360517,133.60000610351562,-4.076939844896248,130.89999389648438,0.036670688095600035
2563,2020-10-12,142.0800018310547,143.25,140.41000366210938,143.0,2861300.0,0.00388612348266526,3.0,0.9684222361425657,76.1354435370688,61.08203066983225,-11.669499110386226,-15.31380476554935,-17.319136223039692,-25.040194172739206,14.440047964010121,2.839996337890625,2.4947492919687306,14.171001434326172,0.9637273733053746,27.37827549534697,7.5673644038157875,20.77463846483657,-19.663516992215378,79.20058802184613,18.48430870195513,6.603637030510398,10,-7.8950042724609375,-10.8800048828125,-16.372503280639634,-22.23000335693358,7.30999755859375,0,0.01956643259761881,1.0190771455117613,141.52999877929688,-1.1829194540327705,134.83000183105472,-3.1757574741360517,133.60000610351562,0.01956643259761881
2564,2020-10-13,136.83999633789062,141.99000549316406,136.58000183105472,141.0,2605400.0,-0.03688066881780361,-1.3119709952137044,4.5217521105269265,71.25249403905958,63.05645341412359,-4.811250178559476,-9.835369383011994,-11.757887581873817,-19.395250860429712,14.387441619747655,5.499999999999972,3.916738692935624,8.459496307373058,-5.333101793366268,22.2520944081124,1.5631972570033952,15.355795357742721,-12.604830774439705,31.54861633947414,-34.50144022767779,6.8962990503696675,10,-0.9449996948242188,-5.6399993896484375,-11.09249877929686,-16.989997863769517,11.30999755859375,1,0.024846603670450218,3.0,142.0800018310547,1.0190771455117613,141.52999877929688,-1.1829194540327705,134.83000183105472,0.024846603670450218
2565,2020-10-14,137.11000061035156,138.10000610351562,135.83999633789062,136.80000305175778,2317200.0,0.001973138553688969,-1.026904602247068,-0.0745185782929313,72.86622037173103,64.40502925733415,-3.5235540880302665,-9.944192741195025,-11.753626705286479,-19.24569467905272,13.792543628443676,2.260009765625,4.4782004009778404,8.303500366210926,-6.031959087302766,22.63895981972462,1.1357706394540799,15.471230092967772,-11.201648780257969,27.041730475792225,-44.27679126925075,7.167729726756844,10,-1.2150039672851562,-5.910003662109375,-11.52000236511229,-17.260002136230455,14.240005493164062,2,0.05805562452361501,-1.3119709952137044,136.83999633789062,3.0,142.0800018310547,1.0190771455117613,141.52999877929688,0.05805562452361501
2566,2020-10-15,136.8699951171875,137.58999633789062,133.69000244140622,134.58999633789062,1555900.0,-0.0017504594274353469,1.0967702240416242,7.354892695411809,71.9474197263483,66.54773155263383,-2.6393093822204037,-9.472347829313307,-11.202640279096471,-18.64202400386293,14.470594506708135,3.8999938964844034,5.509446634046796,7.607995223999012,-7.159863416718196,22.37585386471622,0.22406590364039403,14.991924544357616,-9.42231192178265,27.748647878547583,-45.78356501909062,7.383929320358604,10,0.2050018310546875,-5.6699981689453125,-11.279996871948228,-17.019996643066392,13.70001220703125,3,0.054285147947939816,-1.026904602247068,137.11000061035156,-1.3119709952137044,136.83999633789062,3.0,142.0800018310547,0.054285147947939816
2567,2020-10-16,137.22999572753906,139.66999816894528,136.96000671386722,139.33000183105472,1300600.0,0.002630237621060294,-1.0530361704833147,-0.9210558016891881,68.89457370017146,67.91077323639792,-1.627911455754031,-9.438914098360982,-11.324561062294293,-18.670575815551913,15.124008049668724,2.800003051757784,6.379489062441053,7.41099586486817,-7.689706131322282,22.511697861058607,-0.13935513322704196,14.961346862963396,-8.366127676047853,37.02922793061418,-32.083299062713685,7.550350998095221,10,0.5400009155273438,-6.029998779296875,-11.63999748229979,-17.254997253417955,18.680007934570312,4,0.0674780299783011,1.0967702240416242,136.8699951171875,-1.026904602247068,137.11000061035156,-1.3119709952137044,136.83999633789062,0.0674780299783011
2568,2020-10-19,136.33000183105472,138.85000610351562,135.52999877929688,137.6300048828125,1606800.0,-0.006558288453722749,-1.2896529951856042,0.6190472730443156,68.52271010562154,69.59741020832746,-0.054886225885525164,-7.756809593302194,-10.135942742229645,-17.359090178249488,16.47205907383066,3.32000732421875,6.553943789400535,5.762001800537149,-9.053334071660743,20.57733767273504,-1.645666135561811,13.169669736636095,-6.163243711964043,31.807209867102088,-35.906278319627816,7.407667936098947,10,2.7499923706054403,-5.130004882812528,-10.290002822876005,-14.180004119873061,22.13999938964841,0,0.10019807436837969,-1.0530361704833147,137.22999572753906,1.0967702240416242,136.8699951171875,-1.026904602247068,137.11000061035156,0.10019807436837969
2569,2020-10-20,135.21000671386722,137.80000305175778,134.88999938964844,137.66999816894528,1353900.0,-0.008215323862281187,1.1397076148055305,1.8922966771130416,64.94252747565945,70.3668495308192,1.945353136511585,-5.951147121866654,-8.756308628386392,-15.779482243351055,17.837463836914562,2.9100036621093466,7.312623937314072,4.013006210327177,-10.447254010352623,18.473266431006977,-3.217123900012723,11.243136320667077,-3.8445897325850353,25.418149806714315,-39.129535072757236,7.230130110339896,10,4.209991455078097,-4.010009765625028,-9.13000869750978,-12.895008087158217,22.459991455078097,1,0.10487384048274673,-1.2896529951856042,136.33000183105472,-1.0530361704833147,137.22999572753906,1.0967702240416242,136.8699951171875,0.10487384048274673
2570,2020-10-21,135.86000061035156,138.1199951171875,135.27000427246094,137.92999267578122,1681900.0,0.004807291355734211,1.326526036509034,0.8414631120594553,58.319084160480465,69.94167661645898,1.84351839738207,-5.636276777639125,-9.131823152125492,-16.010756112122294,19.017441279482934,2.909988403320284,7.624482597078838,3.867000198364252,-9.70985390106543,17.443854297793933,-2.9214268513505885,10.655427248079093,-3.391817475853202,36.28762072441073,-23.759999778209263,6.788427049714843,10,3.55999755859375,-4.660003662109375,-9.780002593994126,-13.09500122070311,23.080001831054688,2,0.0904607186141615,1.1397076148055305,135.21000671386722,-1.2896529951856042,136.33000183105472,-1.0530361704833147,137.22999572753906,0.0904607186141615
2571,2020-10-22,134.88999938964844,136.42999267578122,133.32000732421878,136.05999755859378,1512800.0,-0.007139711587997866,2.2565489362722366,0.5652186732911412,64.07656883634617,68.5507824391652,3.154672830507309,-3.6126218286205756,-8.00836670410429,-14.659510113464961,19.80884477613204,3.109985351562443,8.185600892213927,2.110499191284191,-10.088786841245252,14.30978522381362,-3.9891438249805162,8.210142207548913,10.259994506835938,24.724320141870674,-34.6752085483418,6.099643016264715,10,3.3950042724609375,-3.69000244140625,-9.22000122070311,-11.79000091552733,23.529998779296875,3,0.12202540431718867,1.326526036509034,135.86000061035156,1.1397076148055305,135.21000671386722,-1.2896529951856042,136.33000183105472,0.12202540431718867
2572,2020-10-23,137.17999267578122,137.75,134.36000061035156,135.50999450683594,1439700.0,0.016976746211687876,1.412799947870567,-1.427351096156546,60.6496527873633,66.83013902253126,0.2042157920479326,-4.781290873124107,-10.04517445078622,-16.664438803500644,20.536007135034428,3.3899993896484375,8.427739301374544,3.53299293518063,-7.164089505763741,14.230075376125,-1.8155482852915554,8.881534155652815,7.7334014892578296,69.80083550856136,14.653187604717843,5.348541220472184,10,0.47501373291018467,-5.979995727539034,-11.509994506835895,-14.079994201660114,21.900009155273466,4,0.0976090928950859,2.2565489362722366,134.88999938964844,1.326526036509034,135.86000061035156,1.1397076148055305,135.21000671386722,0.0976090928950859
2573,2020-10-26,134.88999938964844,136.10000610351562,132.71000671386722,135.19000244140622,2856100.0,-0.01669334748796114,2.198096979206376,-0.17964274293022497,57.820475014400486,65.3376924642358,1.5277055168750735,-1.721897477134604,-7.533056884619015,-14.115770237155004,21.85333931486856,4.469985961914006,8.365833579176268,0.6984996795654297,-8.992318659153767,10.389318018284627,-4.1469094897941545,5.543908848925014,9.791527038574202,40.29569960710618,-13.02668660589449,4.845409169359595,10,1.3000030517578125,-3.69000244140625,-9.22000122070311,-11.79000091552733,25.649993896484375,0,0.15583070922657316,1.412799947870567,137.17999267578122,2.2565489362722366,134.88999938964844,1.326526036509034,135.86000061035156,0.15583070922657316
2574,2020-10-27,133.22999572753906,136.57000732421878,131.64999389648438,136.3800048828125,2530500.0,-0.012306350875680772,1.7875319331036312,10.499923706831776,49.2439505757125,62.712995820233736,2.929887696653708,0.7599296958833293,-5.7223774185908525,-12.272297684055275,22.725427676883456,4.920013427734403,7.013054981161503,-1.4585037231445312,-9.707566820814577,6.7905593745255,-5.583035271979554,2.6660278256904917,10.972669912109353,24.42042554797202,-24.090400911440593,4.124531548835017,10,2.4300003051757812,-2.029998779296875,-7.542497634887681,-10.129997253417955,25.55999755859375,1,0.1894468685924222,2.198096979206376,134.88999938964844,1.412799947870567,137.17999267578122,2.2565489362722366,134.88999938964844,0.1894468685924222
2575,2020-10-28,129.77000427246094,130.91000366210938,126.8000030517578,130.07000732421878,3015700.0,-0.025970063544503597,3.1515247262274633,0.09523878724466725,40.524342642915414,59.22154281096342,5.854913592051048,4.859725721423018,-2.135268840138096,-8.651565189238852,23.396649613879024,6.429992675781264,5.4763508391534685,-5.166495513916004,-12.400918508482249,2.067927480650255,-8.78370701119914,-1.5492840166328676,13.679501062597637,27.123306378454398,-15.684407561619583,3.6172114972831277,10,3.4649963378905966,1.42999267578125,-4.082506179809556,-6.105007171630859,34.220001220703125,2,0.21499570762058728,1.7875319331036312,133.22999572753906,2.198096979206376,134.88999938964844,1.412799947870567,137.17999267578122,0.21499570762058728
2576,2020-10-29,136.16999816894528,137.50999450683594,128.78999328613278,128.78999328613278,2721700.0,0.04931797553961026,-1.3631423987296833,-24.599766034278733,39.84847547812345,55.994198564069194,-0.7317705047339871,-1.193489266232632,-8.310846443546396,-14.810615662194635,23.26373955771707,8.720001220703153,4.564775008306526,0.9744987487792685,-6.032343713795143,7.98134121135368,-2.5289224825079373,4.477919980066474,5.947546983449229,85.57075551232593,45.21393477976415,3.50342123128721,10,-3.3449935913085653,-4.970001220703097,-10.482500076293903,-12.505001068115206,28.91999816894534,3,0.16721748240174295,3.1515247262274633,129.77000427246094,1.7875319331036312,133.22999572753906,2.198096979206376,134.88999938964844,0.16721748240174295
2577,2020-10-30,135.1199951171875,135.78999328613278,132.97999572753906,133.52000427246094,2286300.0,-0.007710972063428079,-1.0970068949025336,0.21680078402831765,37.06317427309388,52.49869458267723,-0.014021288642823038,0.4904649433191821,-6.9698539311848435,-13.503848857274747,23.467381747786174,3.1900024414062216,3.4943405414799997,-0.46200408935547443,-6.4320605050073425,5.508052326296394,-3.4470322971814085,2.5230241184704596,5.772146667156079,77.68439499066808,40.49611539471118,2.9850282078259323,10,-2.6599960327148438,-3.9199981689453125,-9.979995727539048,-11.454998016357422,31.25,4,0.17243934202003253,-1.3631423987296833,136.16999816894528,3.1515247262274633,129.77000427246094,1.7875319331036312,133.22999572753906,0.17243934202003253
2578,2020-11-02,137.30999755859378,138.33999633789062,136.00999450683594,137.08999633789062,1903100.0,0.01620783392944114,1.0438623495870756,0.13750154972964954,50.98532851534716,50.947894698198084,-2.291352527541619,-1.3505733504781858,-8.839031314400955,-15.296882973688525,23.554672614469514,3.220001220703125,2.501382555889762,1.4624984741211335,-4.305707137846923,7.23070408608919,-1.421604331862909,4.346601280105176,2.4547731271429427,91.07452878213927,50.97635331432933,2.8841028059840297,11,-4.73999786376956,-3.7799987792969034,-12.61999893188478,-13.6450004577637,20.01000976562497,0,0.15854638889765527,-1.0970068949025336,135.1199951171875,-1.3631423987296833,136.16999816894528,3.1515247262274633,129.77000427246094,0.15854638889765527
2579,2020-11-03,138.8800048828125,141.49000549316406,137.0,137.64999389648438,1747400.0,0.011434035045764013,-2.549413169607855,5.590928006657621,53.518898162816,50.41454069845759,-3.6721941621337635,-2.415952144164919,-10.136857661198633,-16.515840757621675,23.33469478190301,4.4900054931640625,1.7144381292682453,2.633505249023443,-2.7872576799748288,8.054268178021715,-0.07687621547569279,5.343886713522579,-12.080001831054702,82.23281023429354,38.810767914789984,2.71038146449914,11,-4.7350006103515625,-4.725006103515625,-14.190006256103501,-15.215007781982422,19.389999389648438,1,0.1559618925819961,1.0438623495870756,137.30999755859378,-1.0970068949025336,135.1199951171875,-1.3631423987296833,136.16999816894528,0.1559618925819961
2580,2020-11-04,139.3800048828125,141.49000549316406,136.69999694824222,141.0500030517578,2354400.0,0.003600230288167916,2.7568649509026386,-1.3577099615432329,54.93902482963706,49.39925803104547,-4.045834948739724,-2.5937074202644226,-10.46705468008281,-16.710851751375714,23.077523676366578,4.790008544921847,0.9875815815989029,2.8445053100585938,-2.598436886262732,8.28744750637992,0.12303421189793085,5.565976408219257,-12.28620178222657,83.38583793499525,36.412251748071,2.7214710981606633,11,-5.2350006103515625,-5.19500732421875,-15.270004272460938,-15.715007781982422,17.720001220703125,2,0.1392594900512436,-2.549413169607855,138.8800048828125,1.0438623495870756,137.30999755859378,-1.0970068949025336,135.1199951171875,0.1392594900512436
2581,2020-11-05,144.3800048828125,145.24000549316406,141.0800018310547,142.0,2242200.0,0.03587315127592294,1.0292670581842813,-1.4251541870345836,61.89686470951156,49.537837133506386,-8.446333492564094,-7.211287628200807,-15.242742674484504,-21.43436689429467,22.835459094661235,5.8600006103515625,0.6196365099988554,7.3670051574707145,0.9632380601818795,13.77077225475955,4.165121608826297,10.568888706115132,-16.99827773437501,92.98531871676921,42.90510320324515,3.2018835486444193,11,-8.360000610351562,-8.44000244140625,-20.270004272460938,-20.715007781982422,14.080001831054688,3,0.13582213566392531,2.7568649509026386,139.3800048828125,-2.549413169607855,138.8800048828125,1.0438623495870756,137.30999755859378,0.13582213566392531
2582,2020-11-06,146.72000122070312,147.47000122070312,143.6199951171875,144.27999877929688,2748200.0,0.016207205005914105,-1.047870268164405,1.0252090065138226,66.49731287132458,50.50193022872018,-10.382609648348023,-9.636599344681343,-17.278899231760704,-23.537189796609113,21.44702077415842,3.850006103515625,0.6191315616670181,9.447501373291004,1.946415160959532,16.948587585622477,5.696958267125268,13.19804447945674,-18.623942938476574,93.45550121630852,39.36756713064827,3.7505431061657415,11,-9.584999084472656,-9.665000915527344,-21.812503814697266,-23.055004119873047,13.339996337890625,4,0.1252044367799212,1.0292670581842813,144.3800048828125,2.7568649509026386,139.3800048828125,-2.549413169607855,138.8800048828125,0.1252044367799212
2583,2020-11-09,144.86000061035156,152.47999572753906,144.5500030517578,149.74000549316406,3523700.0,-0.012677212342396715,-1.8836337002840908,-2.0,64.97052395958008,52.249327271372124,-7.777527830710426,-7.966074289424682,-15.16844844905151,-21.45544931635095,20.19659402689357,7.92999267578125,0.5108613887271076,7.448500823974598,-0.5163769604932895,15.413378608442486,3.4660619317406542,11.430939716208542,-15.601505751816404,51.7110538234969,-5.755420270169424,3.982438892233951,11,-5.220001220703125,-5.220001220703125,-19.952503204345703,-21.195003509521484,12.419998168945312,0,0.14848815695296125,-1.047870268164405,146.72000122070312,1.0292670581842813,144.3800048828125,2.7568649509026386,139.3800048828125,0.14848815695296125
2584,2020-11-10,140.24000549316406,144.49000549316406,139.94000244140622,142.77999877929688,2172300.0,-0.031892828232235715,-1.8980916790988223,0.5204899066963504,56.04973356117558,53.97437070673436,-2.300515349170496,-3.2446538046989417,-10.299134383033277,-16.63960550784128,19.525474549954907,4.919998168945341,0.2755878938801857,2.658505249023449,-5.399604707066516,10.716615205113413,-1.3705497290215192,6.687560227068417,-9.123790565108578,22.433515961777463,-36.154099279392256,4.029054978044977,11,0.394989013671875,-0.600006103515625,-15.332508087158203,-16.575008392333984,17.819992065429688,1,0.12179122334594639,-1.8836337002840908,144.86000061035156,-1.047870268164405,146.72000122070312,1.0292670581842813,144.3800048828125,0.12179122334594639
2585,2020-11-11,145.07000732421875,145.94000244140625,142.6999969482422,143.30999755859375,1659800.0,0.034440970064637755,-1.1744923143094144,-0.6929190621226594,62.70595660575214,56.51409083202644,-5.288072528321209,-7.850220374523076,-14.897212165586296,-21.24001175197084,19.070744785834062,5.6999969482421875,0.4214325518818782,7.090506744384754,-1.628736792884979,15.809750281654487,2.7308849757498876,11.45012851301962,-12.24468993220458,40.90915174959037,-21.054717383775134,4.3596217686348675,11,-2.3400115966796875,-5.4300079345703125,-18.94001007080078,-20.375011444091797,10.439987182617188,2,0.0909905306528409,-1.8980916790988223,140.24000549316406,-1.8836337002840908,144.86000061035156,-1.047870268164405,146.72000122070312,0.0909905306528409
2586,2020-11-12,144.3000030517578,146.58999633789062,143.6300048828125,146.0,1431800.0,-0.005307811632903836,1.055557027280482,-0.9659019975031211,59.23717127182074,58.977868276329424,-3.624727168578886,-6.846037923297075,-14.025177777507565,-20.288543874585486,19.156125923668952,2.959991455078125,1.0000557792429845,5.949002075195324,-3.194039403968304,15.092043554358952,1.3774813356135098,10.520522814777138,-9.902311392901652,34.76876351419606,-25.12133087150186,4.571520739581815,11,-0.0550079345703125,-4.660003662109375,-18.170005798339844,-19.41000747680664,12.729995727539062,3,0.08870410797681472,-1.1744923143094144,145.07000732421875,-1.8980916790988223,140.24000549316406,-1.8836337002840908,144.86000061035156,0.08870410797681472
2587,2020-11-13,146.49000549316406,147.5800018310547,145.66000366210938,146.00999450683594,1085000.0,0.015176731774709129,-2.2542543836962707,-0.2823599106012871,65.08845651245394,60.54488249823018,-4.506152519789481,-8.755639819925022,-15.892170671078901,-22.172971049369238,18.973901956529044,3.279998779296875,2.2853058470951737,7.676004028320307,-2.1410229445741606,17.493031001214774,2.7674905418730873,12.584517514767526,-10.645729508813275,52.2329071659158,-9.717049151448343,4.908513486447231,11,-1.9000091552734375,-6.850006103515625,-18.740005493164062,-21.145008087158217,9.889999389648438,4,0.0817120675257379,1.055557027280482,144.3000030517578,-1.1744923143094144,145.07000732421875,-1.8980916790988223,140.24000549316406,0.0817120675257379
2588,2020-11-16,149.99000549316406,151.22000122070312,148.3000030517578,149.38999938964844,1888300.0,0.023892414968633036,-1.1007190295844997,1.2499841057918495,70.8043821667633,62.46549183200211,-6.725610178631939,-11.783965087424946,-19.02924589037491,-25.34889109197269,19.295066490900894,4.7299957275390625,3.3098367761200507,10.493003845214844,-0.43431214578461663,21.420319836214304,5.029345849715128,15.95666184071456,-12.814871929358219,89.09578137724117,21.47332909525487,5.463657995499729,11,-5.4000091552734375,-10.350006103515625,-17.31250762939453,-20.030010223388672,6.8699951171875,0,0.06713775382779508,-2.2542543836962707,146.49000549316406,1.055557027280482,144.3000030517578,-1.1744923143094144,145.07000732421875,0.06713775382779508
2589,2020-11-17,149.38999938964844,151.5500030517578,147.9199981689453,150.75,1798100.0,-0.004000307230757283,1.4527004386891904,-2.2666446264177815,76.21591137998615,64.82959033759646,-5.004227340466883,-10.611202417171853,-17.85271172857398,-24.34165537772421,19.75866959813583,3.6300048828125,4.6044960238007775,9.183998107910156,-2.392921619512407,20.76091783533272,3.395538244198889,14.972457971621424,-10.990476852743939,75.5931957916806,2.7302311916205326,5.788459863711275,11,-3.1800003051757812,-9.75,-16.69750213623047,-19.430004119873047,7.94000244140625,1,0.05281477623591946,-1.1007190295844997,149.99000549316406,-2.2542543836962707,146.49000549316406,1.055557027280482,144.3000030517578,0.05281477623591946
2590,2020-11-18,148.14999389648438,150.61000061035156,147.82000732421875,149.49000549316406,1218400.0,-0.008300458519514442,-1.7900145722547323,0.9853022024256975,68.56786490164339,65.57081258116665,-2.6701702417930733,-8.857374677763573,-16.184415684794203,-22.75226389482941,20.1826847678174,2.7899932861328125,5.346173866148945,7.329492950439459,-4.576155283296316,19.235141184175234,1.3766688335715855,13.282317067307332,-8.624033504329105,57.070581548805976,-13.59896801707363,5.952824116867886,11,-1.9399948120117188,-8.509994506835938,-14.602497100830078,-18.189998626708984,10.020004272460938,2,0.06689169132894945,1.4527004386891904,149.38999938964844,-1.1007190295844997,149.99000549316406,-2.2542543836962707,146.49000549316406,0.06689169132894945
2591,2020-11-19,151.35000610351562,151.8300018310547,147.07000732421875,148.0,1765400.0,0.021599813289679748,1.2088154074913262,-2.499982919413794,73.58325321848827,66.35813928640707,-5.338962275329976,-11.342556159692151,-18.873371286044545,-25.620014332920817,21.18596687858534,4.7599945068359375,6.050064199776699,9.706504821777344,-2.736537820689364,22.14954746424405,3.48498350054399,15.928026143010698,-10.787722884529643,92.22048833085616,21.511367764694526,6.2215213212333556,11,-5.140007019042969,-11.710006713867188,-17.802509307861328,-20.150009155273438,4.55999755859375,3,0.02748588196603774,-1.7900145722547323,148.14999389648438,1.4527004386891904,149.38999938964844,-1.1007190295844997,149.99000549316406,0.02748588196603774
2592,2020-11-20,150.57000732421875,153.02999877929688,150.5500030517578,151.92999267578125,1533200.0,-0.005153609169750495,-2.542866485013624,-0.4059650369398668,70.09090530774172,66.92707054731392,-4.42024384278298,-10.021799497794717,-17.634035293810058,-24.474906269508395,22.05066229045774,2.4799957275390625,6.7345676031620485,8.257005310058588,-4.60856849961192,21.122579119729096,1.82421840522332,14.689792214893856,-9.054307104548514,58.724916409366244,-9.019477375098091,6.432786904835257,11,-4.0850067138671875,-10.655006408691406,-16.432510375976562,-19.370010375976562,8.819992065429688,4,0.04290357402432732,1.2088154074913262,151.35000610351562,-1.7900145722547323,148.14999389648438,1.4527004386891904,149.38999938964844,0.04290357402432732
2593,2020-11-23,155.91000366210938,156.35000610351562,151.27999877929688,152.52000427246094,2137000.0,0.03546520607116754,1.3747083144236507,-2.4926734583969123,73.15745136445123,68.82792808101121,-8.971398086812684,-14.446991434849224,-22.473798583145367,-29.427968195004766,23.52612484559693,5.779998779296875,6.94961129672464,12.546001434326172,-1.1723662510455028,26.264369119697847,5.6868175916403345,19.40518527701201,-13.242873586476463,95.2585937577075,28.13459757489288,6.859183842685833,11,-6.385002136230469,-14.334999084472656,-21.425006866455078,-24.710006713867188,3.0999908447265625,0,0.003014567440596805,-2.542866485013624,150.57000732421875,1.2088154074913262,151.35000610351562,-1.7900145722547323,148.14999389648438,0.003014567440596805
2594,2020-11-24,158.47000122070312,158.6199951171875,154.74000549316406,158.3699951171875,2314000.0,0.016419713286274007,18.400244144350346,0.029500330832211805,74.58149360805167,70.14743219237782,-9.692831019570747,-15.830769618053893,-24.54862903758729,-31.643051643361673,25.43544986486631,3.8799896240234375,6.886492285448554,13.84399871826173,-0.5749937330694195,28.26299116959288,6.634502492596141,21.05349494392732,-14.160926021724293,98.70135017306524,32.24496657333874,7.209496225665579,11,-7.345001220703125,-15.760002136230469,-23.330005645751953,-27.270004272460938,3.5699920654296875,1,-0.010159655442352755,1.3747083144236507,155.91000366210938,-2.542866485013624,150.57000732421875,1.2088154074913262,151.35000610351562,-0.010159655442352755
2595,2020-11-25,157.6699981689453,159.27999877929688,156.66000366210938,159.0,1700300.0,-0.005048293340034982,1.7724825008275271,-13.299206591394569,69.1885439739715,71.25314027039457,-7.730505139868569,-13.526930828919944,-23.30079240312932,-30.481720984684898,27.802871930092703,2.6199951171875,7.027273340656194,11.648995971679682,-2.1012923491039714,25.399284292463335,4.773851811287841,18.524140132071523,-11.357394181417277,86.81407258739756,22.733843907356857,6.875144160391828,11,-5.1999969482421875,-14.629997253417969,-22.360000610351562,-26.470001220703125,8.0,2,-0.00215637941167679,18.400244144350346,158.47000122070312,1.3747083144236507,155.91000366210938,-2.542866485013624,150.57000732421875,-0.00215637941167679
2596,2020-11-27,158.94000244140625,161.83999633789062,158.1699981689453,158.4499969482422,1038600.0,0.008054825186844417,-5.990452385450424,-0.36842467560776937,68.20618444204985,71.59955448479413,-7.493450929684599,-13.706328734384698,-24.072214886352384,-31.395311516830972,29.871746422604588,4.1699981689453125,7.9563675972511305,11.780500030517572,-2.302107155660707,25.86310721669585,4.739196437428433,18.821803623606712,-10.55261528719521,74.31359060198595,13.372911904062356,7.041303593089138,11,-4.4850006103515625,-14.620002746582031,-23.6300048828125,-27.740005493164062,9.779998779296875,4,-0.004844622251373165,1.7724825008275271,157.6699981689453,18.400244144350346,158.47000122070312,1.3747083144236507,155.91000366210938,-0.004844622251373165
2597,2020-11-30,158.4199981689453,160.9199981689453,156.85000610351562,159.0,2268000.0,-0.0032717016765658746,-1.1881760345867192,-1.1836639367234454,71.04280602319031,71.62604602439713,-5.702937292123551,-11.964680864091179,-22.995554128138792,-30.541770648958902,31.909162228483613,4.0699920654296875,8.246948366036492,10.095495605468756,-3.644371024102867,23.835362235040378,3.2255622906829444,16.965428920254567,-7.61114136167194,67.61364621564604,5.278056259810803,6.869933314785817,11,-3.964996337890625,-14.099998474121094,-23.67749786376953,-27.220001220703125,16.57000732421875,0,-0.01584392460451356,-5.990452385450424,158.94000244140625,1.7724825008275271,157.6699981689453,18.400244144350346,158.47000122070312,-0.01584392460451356
2598,2020-12-01,159.0800018310547,161.77000427246094,158.64999389648438,160.39999389648438,1932900.0,0.004166163803420275,-1.8623844220929662,2.27584120386204,83.33327933911072,72.41686468652208,-5.518226129735069,-11.499702004721968,-22.926947276268095,-30.84823992946167,33.650647260592315,3.350006103515625,8.881354526622772,9.666999053955067,-3.8462574465773116,23.180255554487445,2.9103708036888634,16.42362730422127,-6.285539908270209,61.12678780584778,-5.997711208601615,6.756628250266191,12,-4.625,-14.760002136230469,-24.65250015258789,-27.8800048828125,15.949996948242188,1,0.001948689684596383,-1.1881760345867192,158.4199981689453,-5.990452385450424,158.94000244140625,1.7724825008275271,157.6699981689453,0.001948689684596383
2599,2020-12-02,160.5399932861328,160.8300018310547,157.47000122070312,159.08999633789062,1145000.0,0.009177718369834276,2.3103225370004283,-1.0984891396071994,81.07667210440457,73.80673215349553,-5.844917332303652,-11.861948200989104,-23.667605118322655,-31.941660083037846,34.85534258649277,3.3600006103515625,9.194430062241906,10.043991088867188,-3.386505231460262,23.474487409194637,3.3287429287034627,16.759239249030912,-6.117335168629239,74.90338050407098,4.278462028588535,6.7152481601637275,12,-6.084991455078125,-16.219993591308594,-26.844993591308594,-29.339996337890625,12.670013427734375,2,-0.009530327913804815,-1.8623844220929662,159.0800018310547,-1.1881760345867192,158.4199981689453,-5.990452385450424,158.94000244140625,-0.009530327913804815
2600,2020-12-03,158.7899932861328,162.14999389648438,158.75,161.11000061035156,1576800.0,-0.01090071055927444,-1.8333354526149817,-1.60000841865996,78.00536504861927,74.29807791239898,-2.712120552063226,-9.047090922904545,-21.11705571685897,-29.885991355707716,36.256080146043814,3.399993896484375,8.935936492476515,7.323491668701166,-5.517102747737312,20.164086085139644,0.9031944604819273,13.743788876920405,-3.0322142889595796,36.60361605343467,-36.96412056180049,6.420297208219243,12,-2.4399948120117188,-14.314994812011719,-25.359996795654297,-27.589996337890625,17.290008544921875,3,0.020467284699380528,2.3103225370004283,160.5399932861328,-1.8623844220929662,159.0800018310547,-1.1881760345867192,158.4199981689453,0.020467284699380528
2601,2020-12-04,163.99000549316406,164.1699981689453,159.08999633789062,159.6199951171875,2248700.0,0.032747732394327045,1.147994257786667,-1.883619215490253,80.29774679528838,75.43217141101528,-6.62755042335931,-13.3891107559906,-25.414442792703994,-34.76902855201314,37.257018713791865,5.3800048828125,8.710554061613749,11.543003845214855,-1.9950611316086508,25.08106882203836,4.773971356803088,18.312036333626622,-6.9537835161285955,97.5410809988264,20.39579884316693,6.769032488411754,12,-6.265007019042969,-17.510009765625,-31.772506713867188,-32.790008544921875,13.42999267578125,4,0.010244482099558638,-1.8333354526149817,158.7899932861328,2.3103225370004283,160.5399932861328,-1.8623844220929662,159.0800018310547,0.010244482099558638
2602,2020-12-07,165.08999633789062,167.27000427246094,164.3000030517578,165.61000061035156,2213400.0,0.006707670027930046,-1.8285849227974569,-0.11899383015646332,78.51203904586563,76.0271255978391,-6.091909441823077,-13.747126138471373,-25.602015689755035,-35.53125292280288,38.12824405691308,3.279998779296875,9.150085799005211,11.724494934082031,-2.6446984327246525,26.093688300888715,4.539898250678704,18.90909161748536,-6.6270191224732,77.75502800298325,2.0337706314093396,7.184596683403337,12,-4.084991455078125,-14.964996337890625,-33.07749557495117,-33.88999938964844,14.910003662109375,0,0.021988036606306327,1.147994257786667,163.99000549316406,-1.8333354526149817,158.7899932861328,2.3103225370004283,160.5399932861328,0.021988036606306327
2603,2020-12-08,166.3699951171875,167.11000061035156,163.80999755859375,164.9199981689453,1329300.0,0.007753339437218898,1.2525557100525464,-2.788432759177206,81.25917507088647,76.76909020482073,-6.405756052658177,-14.053557962109238,-26.07034281414485,-36.487841149968574,38.37888198093328,3.3000030517578125,9.198403143884292,11.92899398803712,-2.9698896181073167,26.827877594181558,4.479552184964916,19.378435791109325,-7.279998779296875,90.81623596931428,14.455890835100888,7.449441803072218,12,-4.404991149902344,-14.729995727539062,-34.53999710083008,-35.16999816894531,5.850006103515625,1,0.051812289649373344,-1.8285849227974569,165.08999633789062,1.147994257786667,163.99000549316406,-1.8333354526149817,158.7899932861328,0.051812289649373344
2604,2020-12-09,157.32000732421875,164.91000366210938,155.88999938964844,163.9600067138672,3678700.0,-0.05439675457461024,1.1124148392733666,-4.579319561808749,63.11125694543227,76.09383609053859,2.753511295605989,-3.856073550246464,-16.274221209423217,-27.1773567666381,38.9474289733744,10.479995727539062,9.333903382267124,2.0250061035156364,-11.323942657462794,15.373954864494067,-4.649468276973579,8.699480484004852,9.949996948242188,12.565969428801289,-63.49832628169086,6.674474380489219,12,4.2599945068359375,-5.3350067138671875,-24.270008087158203,-26.120010375976562,17.67999267578125,2,0.11257303985868639,1.2525557100525464,166.3699951171875,-1.8285849227974569,165.08999633789062,1.147994257786667,163.99000549316406,0.11257303985868639
2605,2020-12-10,158.27000427246094,160.36000061035156,156.5,156.5,3002400.0,0.006038627663450091,-3.3615720825179527,-0.26656693300609663,60.57457386595484,75.24587935986138,2.1205770904985,-3.9699992247135754,-16.50066316735257,-27.85757063023638,39.36023677470367,3.8600006103515625,8.891202036175514,2.3150032043457145,-10.183516319463791,14.81352272815522,-3.9342565575590243,8.564262966250453,8.839996337890625,20.913917940466614,-50.91294390495992,6.249259761904752,12,3.30999755859375,-6.285003662109375,-24.12000274658203,-27.07000732421875,16.220001220703125,3,0.09439566587543102,1.1124148392733666,157.32000732421875,1.2525557100525464,166.3699951171875,-1.8285849227974569,165.08999633789062,0.09439566587543102
2606,2020-12-11,157.10000610351562,158.6999969482422,154.57000732421875,157.5,1442600.0,-0.007392418887732899,1.9500054495912806,-0.2259847067647135,59.86107168269816,74.00346443314002,3.3549305760985533,-1.888724776228429,-14.805017960740713,-26.387843984839378,39.545469994409764,4.1299896240234375,8.089199985522384,0.5050048828125,-10.727389600879178,11.737399366504178,-5.111192359033339,6.121202124658339,9.785594482421885,19.921255017679773,-51.350286050094184,5.616197241845836,12,3.8199996948242188,-3.4950027465820312,-22.93500518798828,-25.900009155273438,16.519989013671875,4,0.12081473577431212,-3.3615720825179527,158.27000427246094,1.1124148392733666,157.32000732421875,1.2525557100525464,166.3699951171875,0.12081473577431212
2607,2020-12-14,158.4600067138672,159.74000549316406,155.52000427246094,159.6699981689453,2075000.0,0.008656909977810212,5.251825395031308,3.025024795910582,54.37693779618588,70.78609315059282,2.2363813976693905,-2.4306013010949243,-15.496673791566934,-27.402356489757665,39.673026078091155,4.220001220703125,7.723448990499719,1.2665054321288949,-8.926319888724407,11.459330752982197,-3.829907228297742,6.362918092555532,7.932970141601572,31.020745393461592,-35.67921568878364,5.09641266042665,12,2.4599990844726562,-4.855003356933594,-22.480003356933594,-27.215003967285156,13.839996337890625,0,0.119651588109007,1.9500054495912806,157.10000610351562,-3.3615720825179527,158.27000427246094,1.1124148392733666,157.32000732421875,0.119651588109007
2608,2020-12-15,160.05999755859375,160.69000244140625,156.0500030517578,157.25999450683594,2499500.0,0.010097127205198841,1.2857067690931572,-2.314068450654493,52.822146436797055,67.64670140974755,0.8828645968285969,-3.412450306631854,-16.544564837767155,-28.589280571869864,39.41121350282718,4.6399993896484375,7.363532931182192,2.3629966735839787,-7.313357907733916,12.039351254901874,-2.4751806170749546,7.201173964242912,5.860060515625008,53.094701922253925,-9.162496512970812,4.838177290658941,12,0.8600082397460938,-6.454994201660156,-22.964996337890625,-27.699996948242188,14.360000610351562,1,0.12457830029709172,5.251825395031308,158.4600067138672,1.9500054495912806,157.10000610351562,-3.3615720825179527,158.27000427246094,0.12457830029709172
2609,2020-12-16,157.27999877929688,161.1999969482422,156.61000061035156,161.13999938964844,2195200.0,-0.01736847945583153,1.3065332990840883,-1.3785701440319127,49.35323438478189,64.46313133598784,3.5221993444166912,-0.011641964090927104,-13.197925076823594,-25.47987951553705,39.26343973532708,4.589996337890625,6.8835765771852095,-0.8115020751953068,-9.670707728251273,8.04770357786066,-5.241104901723304,3.6181007513326904,8.186057264921885,40.874746549505986,-17.521202628200655,4.429602826527983,12,3.6400070190429688,-3.6749954223632812,-17.639999389648438,-22.415000915527344,11.470001220703125,2,0.09498984331994298,1.2857067690931572,160.05999755859375,5.251825395031308,158.4600067138672,1.9500054495912806,157.10000610351562,0.09498984331994298
2610,2020-12-17,158.05999755859375,158.8000030517578,156.36000061035156,158.47999572753906,1686400.0,0.004959300517235032,3.6037225237156143,0.10880779858401622,48.51651099189421,60.931882913388485,2.936573047793047,-0.011743377549606748,-13.477579091463042,-25.84276046236033,39.10986516111892,2.44000244140625,6.024975110376971,-0.5270034790038949,-8.053283975717989,6.999277017710199,-4.290143727360942,3.236136769353152,6.970216536825006,52.63945243185893,-3.588401773835514,3.763140248357051,12,2.8600082397460938,-3.0749969482421875,-17.922500610351562,-23.19499969482422,2.5,3,0.10717450780123228,1.3065332990840883,157.27999877929688,1.2857067690931572,160.05999755859375,5.251825395031308,158.4600067138672,0.10717450780123228
2611,2020-12-18,155.50999450683594,158.9199981689453,154.67999267578125,158.07000732421875,4232000.0,-0.01613313356412338,-1.00947342920058,6.0952951861943685,45.408636414850676,57.253727065497934,4.645735380264028,3.0207716761410097,-10.486199013352064,-22.947706557073758,38.62399769526073,4.2400054931640625,5.165684397422609,-3.28500595092774,-10.171940405858322,3.601928504002842,-6.728473178393045,0.15846127653756525,9.101811317734814,12.73008109151757,-40.320193115659,3.443467227465296,12,5.330009460449219,-0.05998992919921875,-14.324996948242188,-20.644996643066406,8.82000732421875,4,0.12205010389537252,3.6037225237156143,158.05999755859375,1.3065332990840883,157.27999877929688,1.2857067690931572,160.05999755859375,0.12205010389537252
2612,2020-12-21,157.02999877929688,157.25,152.92999267578125,153.17999267578125,1529500.0,0.009774318861506481,1.0139854170371687,-1.5039011044685378,46.85099111895536,53.43059551528337,2.0810284791587605,2.1181467088642023,-11.75405741185213,-24.080459710752564,37.79282408756863,4.32000732421875,4.499724762816413,-2.088001251220703,-7.867638988621991,3.6916364861805846,-4.977820119921347,0.8018176174799407,7.180135105259808,49.57683174564516,-2.3505357444936195,2.889818868700646,12,1.8899993896484375,-0.5649948120117188,-15.087501525878906,-22.165000915527344,3.44000244140625,0,0.10564857967812635,-1.00947342920058,155.50999450683594,3.6037225237156143,158.05999755859375,1.3065332990840883,157.27999877929688,0.10564857967812635
2613,2020-12-22,156.3800048828125,159.60000610351562,155.75999450683594,157.1300048828125,1489900.0,-0.004139297596237879,-2.859267892468831,-0.1948048859754116,43.446767984977726,51.24565229745508,1.3018174103843307,2.956751498603012,-10.872002880555215,-23.04801270556385,36.67865835362754,3.8400115966796875,3.1861526679884093,-2.7614952087402287,-8.489806073133167,2.9668156556527094,-5.625650640936698,0.10266022345624037,7.153320529217666,41.717175630969976,-7.002164956699161,2.8641554321964704,12,0.6849899291992188,0.7900009155273438,-14.265007019042969,-21.51500701904297,15.149993896484375,1,0.1018032847669712,1.0139854170371687,157.02999877929688,-1.00947342920058,155.50999450683594,3.6037225237156143,158.05999755859375,0.1018032847669712
2614,2020-12-23,156.86000061035156,158.6300048828125,156.80999755859375,157.94000244140625,1571300.0,0.0030694188038857817,-2.0847374342130784,1.44000244140625,46.83295941669004,49.71880624753677,0.8378125592220158,2.476948584888362,-10.940648909759886,-23.164748257947906,35.24970908540204,2.25,1.8560869489897414,-2.2009994506835824,-8.013672800795547,3.611673899428382,-5.10733612573955,0.7053372243723857,6.037124837503654,58.920540073113926,8.310549163472075,2.9063366750559756,12,0.20499420166015625,0.31000518798828125,-14.745002746582031,-21.99500274658203,20.350006103515625,2,0.11194694307195441,-2.859267892468831,156.3800048828125,1.0139854170371687,157.02999877929688,-1.00947342920058,155.50999450683594,0.11194694307195441
2615,2020-12-24,157.3300018310547,157.92999267578125,156.50999450683594,157.72000122070312,480500.0,0.002996310205752417,2.50624493717386,0.36110993373740796,37.06290970268435,47.18567713864635,0.24635661269300613,2.0871805091928195,-10.994062213627387,-23.293170596142772,33.640827021165066,1.4199981689453125,0.21301842691758566,-1.7139984130859318,-7.545758159051246,4.1177613328793825,-4.629878286068589,1.2018814598967253,4.969095650476078,65.96702095048109,20.41388489772241,2.9158798729826607,12,-0.26500701904296875,-0.15999603271484375,-14.40500259399414,-22.465003967285156,16.770004272460938,3,0.07258627112461635,-2.0847374342130784,156.86000061035156,-2.859267892468831,156.3800048828125,1.0139854170371687,157.02999877929688,0.07258627112461635
2616,2020-12-28,158.1699981689453,161.8000030517578,157.91000366210938,159.5,1063400.0,0.0053390728285418465,-3.2054255573609587,3.4102664423490747,36.420707187150974,45.19054040430913,-0.47595118359652133,1.2506616752997388,-11.391383385291164,-23.7664701826331,31.94239470474859,4.470001220703125,-0.3197530072607151,-0.8355018615722543,-6.680304717103667,5.009300993959158,-3.7579032893379747,2.086899566193466,-5.2400054931640625,59.07552833710359,16.86885420727291,2.922401427765709,12,-0.8050003051757812,-0.9999923706054688,-15.244998931884766,-23.30500030517578,23.279998779296875,0,0.01511032065066864,2.50624493717386,157.3300018310547,-2.0847374342130784,156.86000061035156,-2.859267892468831,156.3800048828125,0.01511032065066864
2617,2020-12-29,155.91000366210938,159.52999877929688,154.75,158.8000030517578,1043400.0,-0.014288389283674263,1.1977052136059576,2.172928880373553,30.2343029156671,42.68078001307248,1.5469659225536532,3.492009296334743,-8.717453714150054,-21.1905527610746,30.254747916795033,4.779998779296875,-0.8631023377786562,-2.969996643066395,-8.973372074496893,3.0333787883641037,-5.971684358781658,0.03169107264886861,-2.8026107788085994,16.453945531557544,-18.794127159257165,3.0016877157152497,12,1.4549942016601562,3.0,-12.985004425048828,-21.045005798339844,26.080001831054716,1,0.054005502990002174,-3.2054255573609587,158.1699981689453,2.50624493717386,157.3300018310547,-2.0847374342130784,156.86000061035156,0.054005502990002174
2618,2020-12-30,159.38999938964844,159.74000549316406,156.7100067138672,157.5,888900.0,0.02232054163170294,1.339756920919765,-0.6539791656766931,54.954512086892684,43.303144202195895,-2.277575034542849,0.038397233712629486,-11.705528044368663,-24.303399452009472,28.392900816539445,3.8300018310546875,-1.2295808640178905,0.49449920654296875,-5.5126499945924365,6.501648407678374,-2.509075394024734,3.4980738071106714,-6.108754302978525,65.81556568959958,26.554168823593045,3.0035746005677018,12,-2.0250015258789062,-0.11499786376953125,-16.189998626708984,-24.25,28.729995727539062,2,0.006775844376625484,1.1977052136059576,155.91000366210938,-3.2054255573609587,158.1699981689453,2.50624493717386,157.3300018310547,0.006775844376625484
2619,2020-12-31,159.00999450683594,160.22999572753906,158.61000061035156,159.86000061035156,839100.0,-0.002384119984112254,1.0377344004913533,-0.4497388243462535,51.82084419046474,43.6702923353704,-1.817491875971882,0.3140002904355015,-10.791768786377332,-23.565585538918185,26.842365672889336,1.6199951171875,-1.4705971862227614,0.1909942626953125,-5.766742040251046,6.148730565641671,-2.7878738887778525,3.1698624141684775,-5.5583742608642694,60.42542784110954,18.06480520116034,2.9788681514731743,12,-1.6449966430664062,1.0900039672851562,-13.459991455078125,-22.209991455078125,29.029998779296875,3,0.07873721592967353,1.339756920919765,159.38999938964844,1.1977052136059576,155.91000366210938,-3.2054255573609587,158.1699981689453,0.07873721592967353
2620,2021-01-04,162.0399932861328,165.83999633789062,158.6199951171875,160.3300018310547,2931600.0,0.01905539830181313,-1.8148126115407495,-2.011740207518041,61.136141146006395,45.417792861054366,-4.719905487605587,-2.5929757831582663,-13.262753932941223,-26.21556545496452,25.405620831380165,7.220001220703125,-1.7136474670269592,3.058493041992193,-3.0707343255831177,9.187720409567504,-0.006120641795462234,6.123106725779849,-8.421405384045414,65.73485746992958,19.687492787512284,3.0646136837876488,1,-2.654998779296875,-1.9399948120117188,-15.122493743896484,-24.104995727539062,25.86000061035159,0,0.09361894628659306,1.0377344004913533,159.00999450683594,1.339756920919765,159.38999938964844,1.1977052136059576,155.91000366210938,0.09361894628659306
2621,2021-01-05,165.6699981689453,165.97000122070312,161.1199951171875,161.52999877929688,1980600.0,0.022401907141544886,1.0464137058533807,2.421064372780326,64.74436984586427,47.40594605293313,-7.551247138858258,-6.419813739224878,-16.248767736180582,-29.49774756832653,23.652429421132933,4.850006103515625,-1.5325139766459301,6.604498291015631,0.14890023926488993,13.060096342766371,3.376699265140246,9.832297316891015,-11.562553929425775,97.32617630019284,47.338289219357534,3.2277990258753766,1,-5.30999755859375,-5.569999694824219,-17.914997100830078,-27.404998779296875,28.330001831054688,1,0.050884336498716154,-1.8148126115407495,162.0399932861328,1.0377344004913533,159.00999450683594,1.339756920919765,159.38999938964844,0.050884336498716154
2622,2021-01-06,168.72000122070312,171.8000030517578,164.61000061035156,164.61000061035156,2686500.0,0.018410110976445626,-2.4987841234365313,0.9927539169759582,66.7181577276064,49.99165602433632,-9.799120946409715,-9.680232726206953,-18.679885328301225,-32.144012260916384,21.761443261284,7.19000244140625,-1.2739451173569023,9.473001098632807,2.157393611730953,16.78860858553466,5.81519735518188,13.130804842083734,-13.900803562312575,79.58911478778245,28.755188647155023,3.6578037434509225,1,-5.444999694824219,-6.355003356933594,-19.332500457763672,-29.175003051757812,25.669998168945312,2,0.07545042458177154,1.0464137058533807,165.6699981689453,-1.8148126115407495,162.0399932861328,1.0377344004913533,159.00999450683594,0.07545042458177154
2623,2021-01-07,174.99000549316406,176.5,171.92999267578125,172.08999633789062,2485500.0,0.037162187216079445,-1.838499338947149,0.7055982298322276,80.12930772653384,53.69125028098563,-14.697257071336963,-16.09661775897024,-24.17156144329377,-37.97450976702305,20.128439369747863,7.779998779296875,-0.48330177458916523,15.312004852294933,5.604699217593094,25.019310486996773,10.458352034944028,20.16565766964584,-18.81234340330414,91.55956088120575,37.83557130777578,4.853652817350918,1,-9.365005493164062,-10.275009155273438,-25.60250473022461,-35.44500732421875,20.439987182617188,3,0.04000228458918187,-2.4987841234365313,168.72000122070312,1.0464137058533807,165.6699981689453,-1.8148126115407495,162.0399932861328,0.04000228458918187
2624,2021-01-08,175.02999877929688,182.5500030517578,171.5,181.3800048828125,2827900.0,0.00022854611622014076,1.543153037358562,-2.1896503643682093,79.61606428611753,58.419378568033764,-13.285945798935273,-15.538459221865423,-23.363199338857953,-37.5984039841573,20.86774558093901,11.050003051757812,0.2302758119791406,14.466498565673817,2.660679373872341,26.272317757475292,8.563588969773093,20.36940816157454,-16.82010289842293,68.57500301286062,14.106013778108498,5.9029095959007325,1,-6.379997253417969,-7.290000915527344,-25.642498016357422,-35.48500061035156,14.660003662109375,4,0.07478715893951637,-1.838499338947149,174.99000549316406,-2.4987841234365313,168.72000122070312,1.0464137058533807,165.6699981689453,0.07478715893951637
2625,2021-01-11,173.2100067138672,176.4600067138672,171.92999267578125,174.38999938964844,3000900.0,-0.010398172188326393,-1.4224539586954217,0.18582543962090955,81.6977489993245,63.4501609916086,-10.031394691433889,-13.219586375983567,-20.586966167752223,-35.36196539982561,21.64700481843877,4.5300140380859375,1.1716034054236957,11.89950637817384,-1.1231969682397676,24.922209724587447,5.388154704967036,18.410858051380643,-12.079297972487183,56.416272143214684,-3.1947499129992423,6.511351673206805,1,-4.560005187988281,-5.470008850097656,-23.822505950927734,-33.665008544921875,12.669998168945312,0,0.0856185324024834,1.543153037358562,175.02999877929688,-1.838499338947149,174.99000549316406,-2.4987841234365313,168.72000122070312,0.0856185324024834
2626,2021-01-12,176.0800018310547,179.0,173.22999572753906,174.2899932861328,3112100.0,0.01656945329913051,-1.951406070728909,-1.5169658097553407,82.54188611730459,69.26211468067943,-11.279885216188717,-15.383458773237464,-22.653977463399713,-37.78453800936404,23.021986938085334,5.7899932861328125,2.1125969541360234,13.82050170898438,-0.6013692002517814,28.242372618220543,6.609566254366314,21.031437163602448,-12.378977772429351,63.93533812587393,2.9288571648945663,7.210935454618081,1,-6.4499969482421875,-8.340003967285156,-25.667503356933594,-36.3800048828125,15.509994506835938,1,0.06712853215875558,-1.4224539586954217,173.2100067138672,1.543153037358562,175.02999877929688,-1.838499338947149,174.99000549316406,0.06712853215875558
2627,2021-01-13,177.4199981689453,177.99000549316406,176.17999267578125,177.99000549316406,1750300.0,0.007610156315061456,5.350840561087911,-0.3184383258034268,85.11350133972886,72.61311348655012,-10.334609893898516,-16.053248363149635,-23.12501340277305,-38.628053013815475,24.29271029894483,1.910003662109375,3.4639390888305854,14.212498474121105,-1.5848010922716753,30.009798040513886,6.313848690924715,22.111148257317495,-11.457096631144083,53.57462926676361,-9.464024426545322,7.898649783196389,1,-6.839996337890625,-9.680000305175781,-25.317501068115234,-36.709999084472656,8.190002441406278,2,0.0934505805555621,-1.951406070728909,176.0800018310547,-1.4224539586954217,173.2100067138672,1.543153037358562,175.02999877929688,0.0934505805555621
2628,2021-01-14,180.0,181.08999633789062,178.6199951171875,178.6199951171875,2617400.0,0.014541775773201815,-2.579699248120301,-2.4210300888746117,86.08860287765881,76.42064222957168,-10.821646931642363,-17.984895567076705,-24.858760033519303,-40.692328956255096,25.56205229173793,3.6699981689453125,4.969703442010655,15.795500183105474,-1.6013283934983633,33.19232875970931,7.09708589480357,24.49391447140738,-12.046646280523987,76.92305567868452,12.81145639108756,8.698414288301917,1,-9.415000915527344,-12.260002136230469,-24.43499755859375,-37.73999786376953,1.0800018310546875,3,0.07994444105360232,5.350840561087911,177.4199981689453,-1.951406070728909,176.0800018310547,-1.4224539586954217,173.2100067138672,0.07994444105360232
2629,2021-01-15,172.22000122070312,179.83999633789062,168.4499969482422,179.63999938964844,3598600.0,-0.04322221544053817,1.9130462778858555,-5.3767912428129145,68.91034672001754,77.28444284890625,-1.084831088242538,-9.51613829867182,-16.356076142691307,-32.473013930219764,25.90521828144751,11.550003051757812,6.832389533846765,7.268501281738281,-10.15939635379857,24.696398917275133,-1.4454475360301444,15.982450099506707,10.330001831054688,29.825984608420097,-32.64430808845786,8.713948817768422,1,-0.38500213623046875,-4.480003356933594,-15.417499542236328,-29.959999084472656,13.990005493164062,4,0.13476943032496025,-2.579699248120301,180.0,5.350840561087911,177.4199981689453,-1.951406070728909,176.0800018310547,0.13476943032496025
2630,2021-01-19,175.0,178.5,174.5399932861328,177.30999755859375,2522300.0,0.0161421365671357,-1.4520082009807163,0.31132050251194276,70.37038131475339,77.90955523433837,-2.0485499967162184,-11.554361881058242,-18.382304740836446,-34.84943489569059,26.336963705028328,6.279998779296875,7.870658581108671,9.201499938964844,-8.461166845779246,26.864166723708934,0.3701665465927988,18.03283333133689,7.268002929687498,51.819646899049346,-10.62235478172174,8.831333392372038,1,-1.4199981689453125,-7.260002136230469,-18.217498779296875,-30.409996032714844,3.5200042724609375,1,0.08394287109374998,1.9130462778858555,172.22000122070312,-2.579699248120301,180.0,5.350840561087911,177.4199981689453,0.08394287109374998
2631,2021-01-20,174.49000549316406,180.30999755859372,173.7100067138672,178.86000061035156,2590700.0,-0.002914254324776766,-1.225969307409647,1.8917747773931883,73.48332930263523,78.66124096489713,-0.174182909939816,-10.065593747451146,-17.270114730805687,-33.93824375874104,27.340541909994855,6.599990844726534,9.139737823428106,7.742504882812511,-9.629786542831596,25.11479630845662,-0.9436408300095422,16.428650595634565,7.5016373168945165,47.78488003621548,-19.628529185751347,8.686145712822047,1,1.0099945068359375,-6.750007629394531,-17.707504272460938,-29.275001525878906,8.05999755859375,2,0.06527594149279037,-1.4520082009807163,175.0,1.9130462778858555,172.22000122070312,-2.579699248120301,180.0,0.06527594149279037
2632,2021-01-21,173.6199951171875,176.75,171.72999572753906,176.63999938964844,2187400.0,-0.00498601838837498,2.0987628157127585,0.6910772647280651,69.25574682383841,77.45306753126431,1.6360332287856636,-8.315306144263104,-15.871039098770382,-32.64439148122648,28.709173537666832,5.0200042724609375,10.027172962002368,6.042994689941395,-10.955911525822103,23.041900905704892,-2.456458417940354,14.542447797823144,8.100814775634746,40.90188622302701,-25.610126569260622,8.499453107881752,1,1.8800048828125,-5.879997253417969,-16.35749053955078,-28.37499237060547,13.680007934570312,3,0.10350191064441616,-1.225969307409647,174.49000549316406,-1.4520082009807163,175.0,1.9130462778858555,172.22000122070312,0.10350191064441616
2633,2021-01-22,172.3000030517578,175.1699981689453,171.9199981689453,172.57000732421875,1974000.0,-0.007602765249122068,-5.310593603247263,0.08940526174849307,67.537627488867,76.11101899823647,2.832151549234169,-6.051751440106216,-13.96644946800643,-30.92277151739387,29.669533218555117,3.25,10.562838994729987,3.9270027160644645,-12.339430833540547,20.193436265669476,-4.206214058738055,12.060219490866984,9.155390582172828,32.462107128015646,-33.38144697300923,8.13321677480251,1,2.4699935913085938,-4.560005187988281,-15.037498474121094,-25.345001220703125,9.970001220703097,4,0.07724896879192467,2.0987628157127585,173.6199951171875,-1.225969307409647,174.49000549316406,-1.4520082009807163,175.0,0.07724896879192467
2634,2021-01-25,174.4199981689453,176.75,171.02999877929688,176.69000244140625,2006000.0,0.012304092162729985,3.786613122561945,8.407290194970331,66.7387931603618,74.44891279390728,0.688982032731758,-7.155615298249586,-15.316220317908972,-32.60126193413231,30.75931778600443,5.720001220703125,10.89542297324769,5.168997955322254,-10.359816900459066,20.697812811103574,-2.595409472568406,12.933405383212914,6.775287531271545,36.53017064195455,-28.1156592453303,7.764407427890658,1,0.34999847412109375,-6.680000305175781,-17.157493591308594,-27.464996337890625,1.57000732421875,0,0.038183715927220696,-5.310593603247263,172.3000030517578,2.0987628157127585,173.6199951171875,-1.225969307409647,174.49000549316406,0.038183715927220696
2635,2021-01-26,168.75,174.4600067138672,168.66000366210938,174.4199981689453,2231100.0,-0.0325077297813825,1.0173870122839561,2.49779184899877,53.94669900395469,71.27166978131285,6.324930475386509,-0.617870967315298,-9.081712617844914,-26.557207344610674,31.80027385354056,5.8000030517578125,10.064666557160507,-1.0720001220703068,-15.56013982530635,13.416139581165737,-8.316069973688343,6.172069729547729,12.190379925177353,0.772501159144671,-57.27170820510492,7.244069851618029,1,6.019996643066406,-1.0100021362304688,-11.487495422363281,-21.714996337890625,-1.470001220703125,1,0.1034667064525463,3.786613122561945,174.4199981689453,-5.310593603247263,172.3000030517578,2.0987628157127585,173.6199951171875,0.1034667064525463
2636,2021-01-27,160.55999755859375,164.42999267578125,156.02000427246094,162.72000122070312,3714500.0,-0.048533347800925886,2.0143400147666055,0.3809531498510451,40.76085980011528,66.34359849913356,13.501755784257085,8.179744585663514,-0.38590688860944056,-18.099247478823344,31.747485680303278,12.729995727539062,9.015993454949495,-9.38150253295899,-23.49968304345788,4.736677977539898,-16.44059278820842,-2.32241227770956,20.1305747070449,21.900599236986782,-32.03784797635832,7.0590902552494414,1,7.995002746582031,7.180000305175781,-2.607494354248047,-13.524993896484375,20.339996337890653,2,0.1118585387827562,1.0173870122839561,168.75,3.786613122561945,174.4199981689453,-5.310593603247263,172.3000030517578,0.1118585387827562
2637,2021-01-28,164.3300018310547,166.8000030517578,162.3800048828125,166.52999877929688,2484700.0,0.023480345850685147,2.2262695676870727,1.0185153788553103,37.20594030974703,60.912191547143365,8.582173851514284,5.347034019444067,-3.6664726520373847,-21.480848565125513,32.43977378793993,6.2400054931640625,8.082510381869582,-6.032498168945324,-18.8292539389235,6.764257601032853,-12.430876053934412,0.36587971604376435,15.373747714856847,40.086827164919356,-8.717187907577127,6.39837788498909,1,3.8349990844726562,3.4099960327148438,-6.18499755859375,-17.294998168945312,6.6699981689453125,3,0.11087446612113383,2.0143400147666055,160.55999755859375,1.0173870122839561,168.75,3.786613122561945,174.4199981689453,0.11087446612113383
2638,2021-01-29,160.47000122070312,167.5500030517578,159.80999755859375,164.14999389648438,3535400.0,-0.023489323722639344,-2.096002197265625,1.6727262638803155,33.99295975006173,57.03248188381494,10.482895427266243,9.794250536867281,0.5353713609634951,-17.254619835806352,33.259081315078326,7.7400054931640625,6.676946485474986,-9.94649887084961,-22.556044076385916,2.6630463346866975,-16.25127147361775,-3.64172626808147,18.286398514270388,21.46646341239002,-23.810678069260426,6.3047726027681525,1,7.694999694824219,8.180000305175781,-2.7775001525878906,-13.43499755859375,23.350006103515625,4,0.16719637082917393,2.2262695676870727,164.3300018310547,2.0143400147666055,160.55999755859375,1.0173870122839561,168.75,0.16719637082917393
2639,2021-02-01,171.52999877929688,172.44000244140625,166.10000610351562,166.44000244140625,4953000.0,0.06892252430024182,-1.1975765717640463,-1.3831539316338546,48.464904636726686,54.59854003070086,-0.7658045634666166,-0.29480183682883876,-10.027873637185962,-27.77481504618487,33.86851060561924,11.970001220703125,5.213421959220199,0.4874984741210824,-10.923917584545876,11.89891453278804,-5.218209555212383,6.193206503454547,6.316945137176134,84.11058814183721,38.58009677576236,5.705708029333477,2,-3.3649978637695312,-2.8799972534179688,-14.412498474121094,-24.4949951171875,8.899993896484375,0,0.06261298647231328,-2.096002197265625,160.47000122070312,2.2262695676870727,164.3300018310547,2.0143400147666055,160.55999755859375,0.06261298647231328
2640,2021-02-02,177.2100067138672,183.0,170.6999969482422,180.0,6621800.0,0.03311378752983396,1.7986376442772554,-0.5481326706197651,50.98210056213243,52.09840350397833,-6.816146024694348,-5.038357769485913,-15.094909661907735,-32.948682942065716,33.9294504940181,12.300003051757812,3.457678645659257,5.409005737304682,-5.4879616390606145,16.305973113669978,-0.03947795087796635,10.85748942548733,-21.19000244140625,78.5396804928963,33.87753193987435,5.448483688182646,2,-7.700004577636719,-8.335006713867188,-20.092506408691406,-30.175003051757812,11.289993286132812,1,-0.006884493959040339,-1.1975765717640463,171.52999877929688,-2.096002197265625,160.47000122070312,2.2262695676870727,164.3300018310547,-0.006884493959040339
2641,2021-02-03,174.10000610351562,181.7400054931641,173.11000061035156,179.99000549316406,3272600.0,-0.017549802452031638,-1.193136850023952,2.111115972545052,47.20068137051194,49.64784067583094,-4.210012390869878,-1.3327511556146305,-11.498599208645885,-29.327285821418513,33.97203240801961,8.630004882812528,2.6457837363370516,1.877504730224615,-8.667401677638907,12.422411138088137,-3.3949484737071316,7.149957934156362,-17.540401916503896,61.62141888957612,17.339498797965447,5.272453203931755,2,-4.590003967285156,-5.225006103515625,-16.982505798339844,-27.06500244140625,9.3699951171875,2,-0.03917292983989751,1.7986376442772554,177.2100067138672,-1.1975765717640463,171.52999877929688,-2.096002197265625,160.47000122070312,-0.03917292983989751
2642,2021-02-04,181.4499969482422,181.4499969482422,175.14999389648438,175.88999938964844,2703100.0,0.04221706253333757,1.2661891432021517,-0.9439725186330817,51.13157259857424,47.824945688020634,-11.546781497559408,-8.095188006919045,-18.241700480097393,-36.1442943390295,33.1465757608632,7.3499908447265625,1.644266246993169,8.590995788574219,-2.5818380004927803,19.763829577641218,3.004578894040719,14.177412683107718,-24.361584844970707,93.31607206306177,50.96692591610221,5.586416894533507,2,-11.939994812011719,-12.574996948242188,-24.1824951171875,-34.41499328613281,18.460006713867188,3,-0.0030311549242664215,-1.193136850023952,174.10000610351562,1.7986376442772554,177.2100067138672,-1.1975765717640463,171.52999877929688,-0.0030311549242664215
2643,2021-02-05,181.9900054931641,184.1300048828125,181.05999755859372,182.9499969482422,3031400.0,0.0029760735960548956,-1.1773045040365107,-0.17266040946264377,58.595815553117006,46.920170398326775,-11.809621215883368,-8.520748542779046,-18.328182137568035,-36.15793823419702,31.824266188684692,3.0700073242187784,0.5427913740068391,8.781004333496128,-3.0896767655727047,20.65168543256496,2.845663783961726,14.71634488303053,-24.383361631958053,88.13089553779847,42.37189419681164,5.935340549534415,2,-11.915000915527372,-11.915000915527372,-23.852504730224638,-34.955001831054716,20.789993286132784,4,-0.06038796176407002,1.2661891432021517,181.4499969482422,-1.193136850023952,174.10000610351562,1.7986376442772554,177.2100067138672,-0.06038796176407002
2644,2021-02-08,188.1199951171875,188.1499938964844,184.0,184.6999969482422,2332800.0,0.03368311137423241,1.385056891675596,-3.5625298025877647,60.90062870883955,47.69282925442509,-17.647746804221242,-14.35581666363504,-24.006592116487326,-41.74787779148045,29.994433809849895,6.1599884033203125,-0.09937546203184411,14.256494140624994,0.646966598617098,27.86602168263289,7.451730369621032,21.061257911628957,-29.452416815117203,99.82808719459446,52.570509861444734,6.804763771003949,2,-16.034996032714844,-16.034996032714844,-29.79999542236328,-41.084991455078125,20.220001220703125,0,-0.02285768607579497,-1.1773045040365107,181.9900054931641,1.2661891432021517,181.4499969482422,-1.193136850023952,174.10000610351562,-0.02285768607579497
2645,2021-02-09,188.0399932861328,188.3999938964844,184.47000122070312,187.3500061035156,1702800.0,-0.0004252702165171707,4.574503544180326,0.2017507462087326,61.33890191880231,49.979278378723656,-16.252864913092935,-13.816186776719178,-23.440839239294917,-41.1416495240351,28.075065741810857,3.9299926757812784,-0.580075610182945,13.43499298095702,-1.5691527196182733,28.439138681532313,5.932920130669373,20.937065831244666,-27.603470048397668,97.64551492198436,48.37040879054935,7.502072850287649,2,-13.93499755859375,-15.829994201660156,-29.3074951171875,-41.00498962402344,10.550003051757812,1,-0.04047011743279383,1.385056891675596,188.1199951171875,-1.1773045040365107,181.9900054931641,1.2661891432021517,181.4499969482422,-0.04047011743279383
2646,2021-02-10,187.8999938964844,191.92999267578125,183.38999938964844,191.6100006103516,2839800.0,-0.0007445192227558683,2.926441958601291,-5.376921205687653,62.097595253693605,52.745017816939935,-13.216724691174619,-13.434029310068894,-22.847642771875798,-40.45764279204508,25.95645131581299,8.539993286132812,-1.1595929588194736,12.703993988037126,-3.4331580364369074,28.84114601251116,4.635417975800095,20.772570000274158,-25.226393006049307,75.98331899601179,24.58952077810565,8.068576012237019,2,-12.029998779296903,-13.92499542236331,-28.157497406005888,-40.86499023437503,14.139999389648409,2,0.0031932204523974494,4.574503544180326,188.0399932861328,1.385056891675596,188.1199951171875,-1.1773045040365107,181.9900054931641,0.0031932204523974494
2647,2021-02-11,194.0,194.75999450683597,188.3999938964844,188.3999938964844,2611700.0,0.032464110173820115,-1.2714263137530817,-1.5094328758446738,67.00626638735272,56.41316299886117,-16.3889108560395,-19.21329067484777,-28.3974613950424,-45.94598221437684,23.82103937978441,6.8600006103515625,-0.5399106600897028,17.974999999999994,-0.21600926909374607,36.166009269093735,8.879495365453124,27.070504634546865,-28.40075993103028,94.45259360489511,38.984273258112566,9.095504634546874,2,-13.569999694824219,-18.610000610351562,-33.77000045776367,-46.964996337890625,6.399993896484403,3,-0.054278344223179786,2.926441958601291,187.8999938964844,4.574503544180326,188.0399932861328,1.385056891675596,188.1199951171875,-0.054278344223179786
2648,2021-02-12,194.38999938964844,195.88999938964844,190.8600006103516,193.1699981689453,1671700.0,0.002010306132208539,1.3838849878146537,0.21785712339442403,66.08667541828302,58.3711375301452,-12.808288039503168,-19.46809091097151,-28.242674949354296,-45.64015308362619,21.341551636082272,5.029998779296847,1.5673374186118565,17.645499420166004,-2.2645872065417905,37.5555860468738,7.690456106812121,27.600542733519887,-25.29146878813478,88.0,28.891238593248808,9.955043313353894,2,-11.095001220703125,-18.43499755859375,-31.56999969482422,-45.089996337890625,-2.7700042724609375,4,0.02839654452282936,-1.2714263137530817,194.0,2.926441958601291,187.8999938964844,4.574503544180326,188.0399932861328,0.02839654452282936
2649,2021-02-16,195.42999267578125,200.19000244140625,193.69000244140625,199.4600067138672,2177800.0,0.0053500349266846214,1.3679393428999453,-3.303286889961728,73.2242266206353,60.842484869978854,-11.288664686201315,-19.689589902941407,-28.76163237286508,-45.99164408143997,21.462594569542343,6.5,3.8019355911929438,17.52499313354491,-3.9211264940068418,38.97111276109666,6.801933319769034,28.248052947320787,-22.580656443928717,71.66661368476981,4.964780618599761,10.723059813775869,2,-8.779991149902344,-17.324989318847656,-30.259994506835938,-43.779991149902344,-8.149993896484375,1,0.03760940684119718,1.3838849878146537,194.38999938964844,-1.2714263137530817,194.0,2.926441958601291,187.8999938964844,0.03760940684119718
2650,2021-02-17,189.69000244140625,194.94000244140625,187.91000366210938,192.5800018310547,2395200.0,-0.029371081458809956,-1.1798456141014935,0.7171189386280769,76.48664307690944,64.09648061513414,-4.014371830988807,-13.48396331772841,-22.500146471183314,-39.546587963497814,21.194550152838545,7.519989013671875,6.682646153201233,11.05050277709961,-10.975098050038866,33.076103604238085,0.037702363530371485,22.063303190668847,-12.466159616025124,37.50001135326361,-33.428479166431835,11.012800413569238,2,-2.0200042724609375,-11.584999084472656,-21.49500274658203,-35.01499938964844,1.6199951171874716,2,0.09831827537798254,1.3679393428999453,195.42999267578125,1.3838849878146537,194.38999938964844,-1.2714263137530817,194.0,0.09831827537798254
2651,2021-02-18,185.8800048828125,188.9499969482422,183.0500030517578,187.5,2770100.0,-0.020085389369798867,1.6106231137457718,0.5605520620489021,69.58023760240349,66.14633228222627,1.835352658071855,-9.25121847951462,-18.369811222074816,-35.03406714665525,20.392824007212408,6.6399993896484375,8.05920692815917,6.6710052490234375,-15.49142714489443,28.833437642941306,-4.4102109479354965,17.75222144598237,-4.981576518867342,16.511096451752756,-55.90957349360186,11.081216196958938,2,4.7449951171875,-7.775001525878906,-17.68500518798828,-31.205001831054688,13.1199951171875,3,0.06837740004951631,-1.1798456141014935,189.69000244140625,1.3679393428999453,195.42999267578125,1.3838849878146537,194.38999938964844,0.06837740004951631
2652,2021-02-19,191.58999633789062,192.75999450683597,188.4900054931641,189.41000366210938,2193900.0,0.03071869649819492,-1.1243784493688003,-1.3456785472081982,77.3558448860768,68.23077998588846,-2.553550377843436,-14.277953272992818,-23.721971135874668,-40.01189782726692,20.138990941021497,6.879989624023466,9.103828010810162,11.482496643066412,-11.177367045741477,34.1423603318743,0.15256479866246764,22.812428487470356,-8.539993286132812,49.82493343197242,-27.8414430285549,11.329931844403939,2,0.03000640869140625,-13.484992980957031,-22.90499496459961,-36.91499328613281,2.5500030517578125,4,0.05454354166703168,1.6106231137457718,185.8800048828125,-1.1798456141014935,189.69000244140625,1.3679393428999453,195.42999267578125,0.05454354166703168
2653,2021-02-22,185.6100006103516,192.3999938964844,184.97000122070312,190.8000030517578,2407800.0,-0.03121246329058136,-1.2967515530001172,-2.380743063527159,63.5907425643558,68.52968152539027,4.463307056189251,-7.6414604897782965,-17.487518728310903,-33.39366464883486,19.672291962618342,7.429992675781278,10.644083600541222,4.837001037597673,-17.638447401796327,27.312449476991674,-6.400723182099313,16.07472525729466,14.580001831054659,14.935808925056717,-59.357756043150914,11.237724219696995,2,6.01000213623044,-7.504997253417997,-16.45000076293948,-29.94000244140628,12.160003662109318,0,0.07968317028984462,-1.1243784493688003,191.58999633789062,1.6106231137457718,185.8800048828125,-1.1798456141014935,189.69000244140625,0.07968317028984462
2654,2021-02-23,181.0800018310547,183.8699951171875,175.3300018310547,183.8699951171875,5191300.0,-0.024406005950113996,5.121873718176598,0.5375707078428404,53.82033357875952,67.69428504316329,8.816850263502886,-2.726728991214088,-12.458703112649573,-28.23395396692237,18.506357456719275,10.279998779296903,11.332843939241684,-0.02599792480469887,-22.30158431667121,22.249588467061812,-11.163791120737955,11.111795271128557,18.805600585937498,29.321773692167753,-42.59913516661631,11.137793195933256,2,6.680000305175781,-2.9749984741210938,-11.917503356933594,-23.31500244140625,20.259994506835938,1,0.05820627998428285,-1.2967515530001172,185.6100006103516,-1.1243784493688003,191.58999633789062,1.6106231137457718,185.8800048828125,0.05820627998428285
2655,2021-02-24,186.2100067138672,186.82000732421875,176.92999267578125,178.0,3161700.0,0.028330046559192912,1.0975623174569784,-2.942661817386311,61.49611548132139,67.62745395734416,3.799523609597884,-6.831879674703885,-17.050621458223134,-32.722293271838396,17.94397359539571,9.8900146484375,11.646600896904545,4.231006622314453,-17.363806953709542,25.825820198338448,-6.56640016569753,15.028413410326436,12.693371679687488,62.42116726721354,-10.35631528465165,10.797406788011997,2,1.5499954223632812,-8.105003356933594,-16.422508239746094,-26.930007934570312,21.8699951171875,2,0.005746157708236721,5.121873718176598,181.0800018310547,-1.2967515530001172,185.6100006103516,-1.1243784493688003,191.58999633789062,0.005746157708236721
2656,2021-02-25,178.52000427246094,188.0,178.0500030517578,186.50999450683597,3366300.0,-0.04129747147919294,-1.2284445932922787,-0.9732014251437167,47.23637632258722,65.43079950570355,11.196478641253407,2.395446130810001,-8.863078492402394,-24.52750503169932,18.47638165373707,9.949996948242188,11.116746040901091,-4.356996154785151,-23.563128750401177,14.849136440830875,-13.96006245259315,5.246070143022848,19.44043905859374,18.301800240218757,-49.73467505449146,9.603066297808008,2,9.239997863769531,-0.41500091552734375,-7.860004425048828,-18.895004272460938,36.17999267578125,3,0.07164459433135817,1.0975623174569784,186.2100067138672,5.121873718176598,181.0800018310547,-1.2967515530001172,185.6100006103516,0.07164459433135817
2657,2021-02-26,182.5500030517578,184.1699981689453,177.1199951171875,182.0399932861328,2929000.0,0.022574494078244633,2.760001627604167,-0.06383108748128434,50.49557332837848,63.69845482904749,6.00274630865124,-0.2103531260954128,-12.382293193936789,-27.96667724797814,19.37787269395506,7.0500030517578125,10.630259343317022,-1.2379974365234432,-18.35478582327005,15.878790950223163,-9.796391629896732,7.320396756849846,14.505222619296859,42.29645329083151,-22.239918737138623,8.558394193373296,2,5.209999084472656,-4.444999694824219,-10.930004119873047,-22.925003051757812,30.360000610351562,4,0.09011227977672598,-1.2284445932922787,178.52000427246094,1.0975623174569784,186.2100067138672,5.121873718176598,181.0800018310547,0.09011227977672598
2658,2021-03-01,187.3000030517578,187.8999938964844,183.32000732421875,186.5200042724609,4355200.0,0.026020267984620427,3.6262946979037185,1.5293800861656852,49.256175285680236,61.035338014052485,0.15786732595316266,-3.00112508773816,-16.607362818595135,-32.16584004408068,20.108270012665724,5.349990844726591,10.202801131674022,2.1705024719238395,-11.002745814417011,15.34375075826469,-4.4161216712466,8.757126615094279,8.886213665696857,94.47516140958956,32.98180345696822,6.58662414317043,3,-2.1650009155273438,-9.194999694824219,-15.680004119873047,-26.05500030517578,24.839996337890625,0,0.03651893340332979,2.760001627604167,182.5500030517578,-1.2284445932922787,178.52000427246094,1.0975623174569784,186.2100067138672,0.03651893340332979
2659,2021-03-02,182.2700042724609,189.75999450683597,182.05999755859372,189.0,2770600.0,-0.026855305378222227,-1.15384254230307,-8.628213153878981,45.19727714208636,57.558741799072145,3.4920333130657752,3.030097735845999,-11.010438380737725,-26.591097089265503,21.38699058911354,7.699996948242244,8.674200460820913,-3.39649658203129,-15.01999020009842,8.22699703603584,-9.208243391064855,2.415250227002275,13.081963849537772,41.621284758933456,-14.667079737404691,5.811746809033559,3,1.7749938964844034,-4.165000915527315,-11.01500701904294,-21.025001525878878,26.94000244140628,1,0.08503867688964495,3.6262946979037185,187.3000030517578,2.760001627604167,182.5500030517578,-1.2284445932922787,178.52000427246094,0.08503867688964495
2660,2021-03-03,175.99000549316406,184.1699981689453,175.52999877929688,182.6000061035156,2418900.0,-0.034454373358708934,-1.2948162768218818,0.9821701049977584,41.00589587284289,54.38381494023207,8.520321808389838,9.71194733983242,-4.249944837512771,-19.84045316698922,21.085367298613537,8.639999389648438,6.942333372890403,-9.615495300292963,-21.436969673139572,2.205979072553646,-15.526232486716253,-3.704758113869673,18.56108397719686,3.2326553196143526,-48.47566544854217,5.9107371864233,3,8.05499267578125,2.1149978637695312,-4.735008239746094,-14.745002746582031,33.19999694824219,2,0.14404221861173383,-1.15384254230307,182.2700042724609,3.6262946979037185,187.3000030517578,2.760001627604167,182.5500030517578,0.14404221861173383
2661,2021-03-04,167.27999877929688,176.67999267578125,164.19000244140625,173.58999633789062,3754500.0,-0.04949148498211453,1.0,0.9546137633802988,30.58703122221567,49.18728008869194,15.996674848994815,18.851336666810795,4.931459159617191,-10.725311016536097,21.13346418648483,12.489990234375,4.326418786690368,-17.98450164794923,-31.47852729416121,-4.49047600173725,-24.73151447105522,-11.23748882484324,26.502247185491797,12.084463420965461,-32.8035255664725,6.747012823105993,3,11.014999389648438,10.825004577636719,3.9749984741210938,-6.034996032714844,40.660003662109375,3,0.2439024590476464,-1.2948162768218818,175.99000549316406,-1.15384254230307,182.2700042724609,3.6262946979037185,187.3000030517578,0.2439024590476464
2662,2021-03-05,180.8999938964844,182.05999755859372,166.0399932861328,174.22999572753906,5076200.0,0.0814203444319559,2.5639587283105687,-1.057052416741635,41.779396703914514,46.76379721530958,0.7831972052991034,5.46839126284388,-8.09815572807733,-23.96383792271402,20.951333768490354,16.02000427246091,2.1410390182087724,-4.337006378173811,-17.865960233290053,9.191947476942431,-11.101483305731932,2.42747054938431,11.106717456901322,65.35000641501894,24.844858562524422,6.764476927558127,3,-3.9249954223633097,-0.8999938964844034,-12.752494812011747,-18.274993896484403,21.100006103515597,4,0.1868435831517994,1.0,167.27999877929688,-1.2948162768218818,175.99000549316406,-1.15384254230307,182.2700042724609,0.1868435831517994
2663,2021-03-08,171.0,183.5800018310547,170.14999389648438,178.82000732421875,3168600.0,-0.05472633626593393,-1.8214244499153716,-1.1724152130397434,36.56363442273724,44.84638619797378,9.379135307781098,15.286576859578872,2.310306417227821,-13.744853036670008,20.382099494543816,13.430007934570312,0.3435542416874,-13.6875,-28.594333506383578,1.2193335063835775,-21.14091675319179,-6.234083246808211,19.337708818666954,26.632771497026685,-9.520435159400652,7.453416753191786,3,5.974998474121094,9.0,-3.0475006103515625,-7.909996032714844,28.889999389648438,0,0.2450877407140899,2.5639587283105687,180.8999938964844,1.0,167.27999877929688,-1.2948162768218818,175.99000549316406,0.2450877407140899
2664,2021-03-09,183.82000732421875,185.2400054931641,175.0,176.1300048828125,3687700.0,0.07497080306560666,-1.0582900362530039,-0.9833753502493697,47.00479860078183,43.236239877913825,-3.3652169431543655,2.2429026783255495,-9.85725360357091,-26.08441524760741,19.271695018509753,14.240005493164091,-2.3103925313237426,-0.6524932861328239,-15.474674606533569,14.16968803426792,-8.06358394633321,6.758597374067563,4.9488391118125605,93.2541664461813,54.90550231045498,7.411090660200372,3,-6.845008850097656,-1.6300048828125,-15.412506103515625,-19.715003967285156,17.94999694824216,1,0.1540637087206691,-1.8214244499153716,171.0,2.5639587283105687,180.8999938964844,1.0,167.27999877929688,0.1540637087206691
2665,2021-03-10,180.42999267578125,187.3500061035156,180.22999572753903,186.0399932861328,2240200.0,-0.018442033039734573,-1.3693899779369163,-0.7295187034200312,47.20712729429178,43.232989985881,-0.9848920963999888,5.3055832379511685,-5.855883730360915,-22.233101880383288,18.08083653313606,7.1200103759765625,-3.6733006322143638,-3.6620079040527287,-18.489296342996795,11.165280534891338,-11.075652123524748,3.75163631541929,-16.239990234375,70.12084484660186,27.811507242332283,7.413644219472029,3,-3.4549942016601562,1.760009765625,-12.022491455078125,-15.619987487792969,18.95001220703125,2,0.1595079266549735,-1.0582900362530039,183.82000732421875,-1.8214244499153716,171.0,2.5639587283105687,180.8999938964844,0.1595079266549735
2666,2021-03-11,188.5,189.4900054931641,185.02999877929688,186.69000244140625,3206900.0,0.04472652913487574,1.3535602418854626,-0.3226376758772443,48.45391993359611,43.00613960868296,-8.370621539961093,-2.864007512764374,-13.235236554920334,-29.786368387807244,16.541912735422628,9.060012817382841,-3.9126540183522707,4.377999114990246,-10.484117593839244,19.240115823819735,-3.053059239424499,11.80905746940499,-23.846797485351573,95.7782303718066,52.171548995252365,7.431058354414745,3,-11.525001525878906,-6.30999755859375,-19.307498931884766,-23.464996337890625,6.259994506835966,3,0.10976128616130643,-1.3693899779369163,180.42999267578125,-1.0582900362530039,183.82000732421875,-1.8214244499153716,171.0,0.10976128616130643
2667,2021-03-12,183.47000122070312,186.66000366210938,181.7899932861328,184.88999938964844,2078000.0,-0.026684343656747322,-1.03765526091495,-0.7845304333164728,48.918974124966944,42.968672813048144,-3.5720346247852603,1.4088966372591472,-7.485934977011709,-24.26938011768692,14.511748751238326,6.7100067138671875,-5.207258056877151,-0.12549972534179688,-14.241546066107304,13.99054661542371,-7.183522895724536,6.9325234450409425,-17.823326586914078,68.87279905512322,20.745541979501688,7.058023170382754,3,-6.495002746582031,-1.279998779296875,-14.27750015258789,-18.43499755859375,10.389999389648466,4,0.13337330930339508,1.3535602418854626,188.5,-1.3693899779369163,180.42999267578125,-1.0582900362530039,183.82000732421875,0.13337330930339508
2668,2021-03-15,199.91000366210938,200.0,194.2100067138672,196.8000030517578,12102100.0,0.08960594283547163,2.5197599402633424,-2.190144099031818,58.49039442356014,44.44568584432301,-20.154679720000956,-15.385162473321287,-23.112957717274412,-40.10748090619535,12.739613545729455,16.529998779296875,-4.5997944465839,16.038502502441418,0.8580690417092853,31.21893596317355,8.448285772075337,23.628719232807498,-33.309595793945334,99.6400146484375,47.10431593857988,7.590216730366072,3,-17.81500244140625,-17.720001220703125,-30.71750259399414,-34.875,1.220001220703125,0,0.01045468610677025,-1.03765526091495,183.47000122070312,1.3535602418854626,188.5,-1.3693899779369163,180.42999267578125,0.01045468610677025
2669,2021-03-16,202.77999877929688,206.2100067138672,200.63999938964844,201.1000061035156,6890100.0,0.014356435719137028,-3.2846109604798293,0.5401904649759435,57.626801524951546,46.29245313900175,-22.137355372909298,-18.631528484940674,-25.107611091574313,-42.33489173582467,10.659182805196766,6.3000030517578125,-4.373028678199631,18.540997314453136,1.897061564807899,35.184933064098374,10.219029439630503,26.86296518927577,-34.17561538322266,86.79751160853883,34.04528343338737,8.321967874822619,3,-17.579994201660156,-17.579994201660156,-32.704994201660156,-35.43999481201172,-6.529998779296875,1,-0.014251895685204463,2.5197599402633424,199.91000366210938,-1.03765526091495,183.47000122070312,1.3535602418854626,188.5,-0.014251895685204463
2670,2021-03-17,208.33999633789062,209.58999633789062,199.0,199.55999755859372,7321600.0,0.027418865726718922,-1.1393945185463759,5.226212534059874,63.999994269000226,50.00500458864448,-25.28490643374687,-23.950637565238253,-29.80729246094282,-47.223828798908585,9.693542899178514,10.589996337890625,-4.241163545400951,23.168495178222656,3.4355344246258426,42.90145593181947,13.302014801424264,33.03497555502105,-36.72716307639297,95.50359761589681,36.807621078913684,9.866480376798403,3,-20.525001525878906,-21.449996948242188,-36.25499725341797,-38.625,-6.779998779296903,2,-0.03153495334988077,-3.2846109604798293,202.77999877929688,2.5197599402633424,199.91000366210938,-1.03765526091495,183.47000122070312,-0.03153495334988077
2671,2021-03-18,198.58999633789062,208.25,197.69000244140625,204.1499938964844,8297300.0,-0.04679850327052526,-1.869570265204916,-0.6332572131677471,57.14667213093132,51.71247963609079,-11.87533757571714,-13.912938158629544,-19.4095580784234,-36.837163185312306,9.449042126344963,10.649993896484375,-3.6120050839361113,12.782995605468756,-7.844416440651742,33.41040765158925,2.4692895824085213,23.09670162852899,-23.179446768753678,60.43165901989186,-0.3247536287671551,10.313706023060249,3,-8.720001220703125,-11.699996948242188,-25.432498931884766,-27.925003051757812,6.430007934570284,3,0.003978088320107043,-1.1393945185463759,208.33999633789062,-3.2846109604798293,202.77999877929688,2.5197599402633424,199.91000366210938,0.003978088320107043
2672,2021-03-19,202.0399932861328,204.52999877929688,193.22000122070312,196.3500061035156,53102200.0,0.01737246090871669,1.1199624178964032,-1.0233794390471485,56.644423210414715,53.943678390277185,-13.42282483606408,-17.433743555598767,-22.256702256118842,-39.66053406432741,8.569019230541503,11.30999755859375,-1.9326464500312568,15.710492706298822,-6.032915218800895,37.45390063139854,4.838788743748978,26.582196668848667,-23.211499040120486,53.87901463800213,-2.5042956504231526,10.871703962549859,3,-9.7449951171875,-15.149993896484375,-27.117496490478516,-29.610000610351562,1.360000610351591,4,-0.036032463973539985,-1.869570265204916,198.58999633789062,-1.1393945185463759,208.33999633789062,-3.2846109604798293,202.77999877929688,-0.036032463973539985
2673,2021-03-22,200.3999938964844,206.1199951171875,196.6499938964844,203.1100006103516,5876600.0,-0.008117201762751103,1.1695316965229945,-0.476276418011309,58.430199598784604,55.21316739005527,-8.016930172022427,-15.419466938712475,-20.22260941695626,-37.36051882690629,8.26231419561418,9.470001220703097,1.5125864266709073,13.330993652343778,-9.297395135263372,35.95938243995093,2.0167992585402033,24.645188046147354,-18.495349441284247,43.86068917175621,-13.795485393840671,11.31419439380357,3,-5.48999786376956,-13.509994506835966,-22.489994049072294,-26.55500030517581,-1.75,0,-0.03263469803053498,1.1199624178964032,202.0399932861328,-1.869570265204916,198.58999633789062,-1.1393945185463759,208.33999633789062,-0.03263469803053498
2674,2021-03-23,191.6199951171875,200.22999572753903,189.7899932861328,200.1100006103516,4748000.0,-0.043812370492546826,1.39175430715801,3.132835593993355,57.102602758286146,56.312664663832415,2.219228095619883,-6.123296086495941,-11.14370548824823,-27.93835332781697,8.934804164362136,10.610000610351591,3.124539301922141,4.023995208740246,-18.507843225158297,26.555833642638788,-7.2419240082090255,15.289914425689517,-6.946815473718289,9.24243206564669,-53.01365032238477,11.265919216949271,3,4.069999694824219,-4.7299957275390625,-11.9949951171875,-17.209999084472656,9.139999389648466,1,0.04962952723075187,1.1695316965229945,200.3999938964844,1.1199624178964032,202.0399932861328,-1.869570265204916,198.58999633789062,0.04962952723075187
2675,2021-03-24,187.27999877929688,194.50999450683597,187.25,193.25,2893000.0,-0.022648974264071198,-1.407958864523191,0.7031799008269193,59.46431918739947,57.536042358699454,8.530114914795035,-1.7908461281930954,-6.490399600296797,-22.919661535602813,9.226183893346887,7.259994506835966,6.2427767636689,-0.3695007324218693,-22.892562203680313,22.153560738836575,-11.631031468051077,10.892030003207338,-0.11513746638553357,0.14285132998511904,-65.63160783289544,11.261530735629217,3,8.409996032714844,-0.3899993896484375,-4.902496337890625,-10.720001220703125,5.229995727539091,2,0.04789620503615,1.39175430715801,191.6199951171875,1.1695316965229945,200.3999938964844,1.1199624178964032,202.0399932861328,0.04789620503615
2676,2021-03-25,191.30999755859372,192.0,182.27999877929688,182.66000366210938,3512600.0,0.021518575424843256,-1.0658868093414238,-1.44890990415335,55.41792592300813,58.25814811403736,5.521250691742523,-5.073649743724189,-10.246322803553227,-26.342830018343136,9.295912266347056,9.720001220703125,7.533284136613133,3.0209983825683366,-19.133919246163458,25.17591601130013,-8.056460431797575,14.098457196934248,18.279998779296903,37.87751747656445,-26.796020323752913,11.077458814365905,3,4.625000000000028,-4.419998168945284,-8.422496795654268,-14.749999999999972,0.5299987792969034,3,0.053577963153026875,-1.407958864523191,187.27999877929688,1.39175430715801,191.6199951171875,1.1695316965229945,200.3999938964844,0.053577963153026875
2677,2021-03-26,199.0,199.42999267578125,189.07000732421875,190.7899932861328,3096200.0,0.04019655292218083,1.2844530131508334,0.9491343938640252,64.9158295684914,58.97208535236305,0.2970880395888287,-12.087819874808702,-17.610439020238772,-33.35835895823618,9.666999403696295,10.3599853515625,9.384899553473304,9.888500976562511,-12.588393002775689,32.36539495590071,-1.349946013106603,21.126947966231626,10.043796386718753,70.13424408177791,0.6220037105926508,11.238446989669104,3,-3.06500244140625,-12.110000610351562,-14.634998321533203,-22.44000244140625,-7.910003662109375,4,0.030251277751059735,-1.0658868093414238,191.30999755859372,-1.407958864523191,187.27999877929688,1.39175430715801,191.6199951171875,0.030251277751059735
2678,2021-03-29,194.13999938964844,197.66000366210938,191.8800048828125,196.91000366210938,2707300.0,-0.024422113619857133,1.7072566725867373,-0.3373936671430775,56.00697960740331,58.79210513930214,4.7522945172193545,-7.050597536530773,-12.557480644341638,-27.880266219313768,9.599645279866584,7.1199951171875,10.507644585441142,4.686500549316406,-17.882300201580023,27.255301300212835,-6.5978998261318225,15.970900924764635,14.368521044921891,66.0724380318795,-0.4185725235913935,11.284400375448216,3,1.7949981689453125,-7.25,-9.277496337890625,-17.580001831054688,-3.7299957275390625,0,0.047697509714372144,1.2844530131508334,199.0,-1.0658868093414238,191.30999755859372,-1.407958864523191,187.27999877929688,0.047697509714372144
2679,2021-03-30,197.7700042724609,198.80999755859372,192.2700042724609,192.38999938964844,2324500.0,0.018697872124367798,-1.3274017680661812,-1.9422370341807262,60.06501725072188,58.35488547060456,0.37647622956777127,-9.971063475486233,-15.69755742979524,-30.889864219323016,9.349426364436605,6.5399932861328125,12.166075302853471,7.541505432128872,-15.053162374939376,30.13617323919712,-3.755828471405266,18.83883933566301,10.213945729003939,90.32076388283365,23.285553426634138,11.297333903534131,3,-2.5050048828124716,-10.880004882812472,-12.907501220703097,-21.21000671386716,-5.25,1,0.004449560626045068,1.7072566725867373,194.13999938964844,1.2844530131508334,199.0,-1.0658868093414238,191.30999755859372,0.004449560626045068
2680,2021-03-31,201.33999633789062,203.1999969482422,198.0,200.0200042724609,2854000.0,0.018051231169067705,1.0634936012909437,0.24535146234656796,57.86379154441629,58.43456540543622,-4.795148894638771,-12.168402384810975,-18.815657903410113,-33.82037515340062,10.151835219423614,5.429992675781278,11.448902032900719,9.843997955322266,-12.225580512406651,31.913576423051182,-1.1907912785421786,20.87878718918671,6.129874639130861,91.10898291992855,26.564917372533756,11.034789233864453,3,-7.1399993896484375,-14.449996948242188,-18.407493591308594,-24.779998779296875,-3.4199981689453125,2,-0.0028807084613297063,-1.3274017680661812,197.7700042724609,1.7072566725867373,194.13999938964844,1.2844530131508334,199.0,-0.0028807084613297063
2681,2021-04-01,208.0800018310547,208.30999755859372,204.13999938964844,205.2700042724609,2662800.0,0.03347574061664793,1.5504661645715194,2.1287988255285457,64.76304937825233,59.3366349796404,-11.228195433906848,-16.543230876290238,-24.999694163683984,-39.95505031694,10.113297990480197,6.970001220703097,10.786899378748785,14.544003295898449,-5.555472562274076,34.643479154070974,4.494265366812186,24.59374122498471,-25.800003051757812,98.80459540396173,33.370199424754716,10.049737929086263,4,-12.785003662109375,-21.19000244140625,-25.147499084472656,-31.520004272460938,-19.050003051757812,3,-0.074827024159969,1.0634936012909437,201.33999633789062,-1.3274017680661812,197.7700042724609,1.7072566725867373,194.13999938964844,-0.074827024159969
2682,2021-04-05,214.6999969482422,216.42999267578125,209.6300048828125,211.33999633789062,2663700.0,0.031814662912981184,-1.0059009796706524,1.1957307934577086,60.057117231644575,59.51740360551373,-17.727779913969044,-21.609089410504623,-30.94728491927748,-45.962437792321,10.970994432858072,8.349990844726562,8.979578077541504,19.473998260498036,-1.8014960275746148,40.749492548570686,8.83625111646171,30.11174540453436,-31.89939819335939,92.95317072200524,30.53004841139017,10.63774714403632,4,-15.345001220703125,-24.389999389648438,-31.767494201660156,-38.13999938964844,-22.160003662109375,0,-0.10647415433295249,1.5504661645715194,208.0800018310547,1.0634936012909437,201.33999633789062,-1.3274017680661812,197.7700042724609,-0.10647415433295249
2683,2021-04-06,212.91000366210938,214.6999969482422,208.66000366210938,212.6100006103516,2177500.0,-0.008337183565793604,2.1134069270368374,0.08928660632784655,56.991033432025816,59.50500701370702,-15.619144618273282,-17.41098718440628,-28.44926982854247,-43.5343273678744,12.009833543858715,6.0399932861328125,8.670147422762255,15.588504791259766,-3.8134713472435067,34.99048092976304,5.887516722008115,25.289492860511416,-28.764229150390634,85.43050205608493,25.01280127991719,9.700988069251636,4,-13.555007934570312,-22.600006103515625,-29.977500915527344,-36.350006103515625,-30.1300048828125,1,-0.10248465055144784,-1.0059009796706524,214.6999969482422,1.5504661645715194,208.0800018310547,1.0634936012909437,201.33999633789062,-0.10248465055144784
2684,2021-04-07,212.13999938964844,213.38999938964844,210.25999450683597,211.8999938964844,1522500.0,-0.003616571599345475,1.2846705166259003,0.8000101724225435,52.80816117577943,58.765433901304796,-12.99928606500606,-15.189299133089833,-27.033937627873712,-42.0504370540267,13.303501189173982,3.1300048828124716,8.167917637079881,13.402500915527355,-5.984259661776463,32.78926149283117,3.7091206268754604,23.09588120417925,-26.7028561513672,76.72276185019722,19.88631123202145,9.693380288651907,4,-12.785003662109375,-21.830001831054688,-30.519996643066406,-35.58000183105469,-25.699996948242188,2,-0.1024323361462185,2.1134069270368374,212.91000366210938,-1.0059009796706524,214.6999969482422,1.5504661645715194,208.0800018310547,-0.1024323361462185
2685,2021-04-08,209.2100067138672,210.6699981689453,207.08999633789062,209.0,3177300.0,-0.013811599341053915,1.28754868934855,0.8750079471041788,58.72782189245661,59.1332001201324,-7.410696587649653,-10.532642729872236,-23.296569577240973,-38.49346994680778,14.492022970156015,5.0500030517578125,7.495718097887277,9.033507537841786,-8.845412757250557,26.912427832934128,0.09404739029560005,17.97296768538797,-22.533149498085947,41.25313339218337,-14.503602848834717,8.939460147546173,4,-6.4600067138671875,-18.900009155273438,-28.135005950927734,-32.65000915527344,-16.94000244140628,3,-0.07977631043352962,1.2846705166259003,212.13999938964844,2.1134069270368374,212.91000366210938,-1.0059009796706524,214.6999969482422,-0.07977631043352962
2686,2021-04-09,209.19000244140625,209.5200042724609,206.0399932861328,207.4499969482422,1878000.0,-9.561814358283183e-05,1.8999980926586881,8.285475550388723,56.22714736070206,58.16779098593358,-5.126831188718512,-9.363174657055936,-22.188747397578936,-37.82794762578288,15.440351013540004,3.4800109863280966,7.6720259740068,7.9790031433105355,-9.443691100678706,25.401697387299777,-0.7323439786840993,16.69035026530517,-21.323019807225023,30.31770298669886,-24.615880514583385,8.711347121994622,4,-5.035003662109375,-18.8800048828125,-28.115001678466797,-32.6300048828125,-18.010009765625,4,-0.05387448798188932,1.28754868934855,209.2100067138672,1.2846705166259003,212.13999938964844,2.1134069270368374,212.91000366210938,-0.05387448798188932
2687,2021-04-12,207.94000244140625,208.22000122070312,204.8699951171875,207.97999572753903,1686200.0,-0.0059754289660669535,11.884532996860237,-0.022984574640657857,56.611723954483715,58.23498480227585,-2.766228577331759,-6.520244381908157,-19.964563251128823,-35.968112934200036,16.748534260864457,4.32000732421875,7.979761459110875,5.505503082275396,-10.003144606922291,21.014150771473084,-2.2488207623234473,13.25982692687424,-18.930499405561022,31.23099442891315,-24.06624696170585,7.754323844598838,4,-3.5900039672851562,-16.70500946044922,-29.740001678466797,-31.3800048828125,-16.69000244140625,0,-0.09093971068620077,1.8999980926586881,209.19000244140625,1.28754868934855,209.2100067138672,1.2846705166259003,212.13999938964844,-0.09093971068620077
2688,2021-04-13,202.0,207.7899932861328,200.72000122070312,207.32000732421875,3033300.0,-0.028565943886049716,1.2587908953965103,133.02251049227308,59.57918631045923,58.181003586691105,4.923750869424026,-0.4380979614142575,-12.974876048741919,-29.50251048392292,16.557666538225057,7.220001220703125,8.551727613332815,-0.5389991760253849,-16.00412826586424,14.926129913813469,-8.271563720944812,7.193565368894042,-11.893677378557328,10.102596403164483,-48.91267396144015,7.732564544919422,4,5.214996337890625,-8.710006713867188,-23.512500762939453,-25.44000244140625,-7.05999755859375,1,-0.04683171640528305,11.884532996860237,207.94000244140625,1.8999980926586881,209.19000244140625,1.28754868934855,209.2100067138672,-0.04683171640528305
2689,2021-04-14,199.88999938964844,203.3300018310547,198.58999633789062,201.1999969482422,2879000.0,-0.010445547575997804,-1.4245529686317056,0.24623980358638414,62.13667117527929,58.65576799012034,8.231754575114309,1.5223411450236881,-10.174618171629817,-26.86426303352647,15.727363816952517,4.7400054931640625,7.453269612219032,-2.504499816894537,-18.014089710155275,13.005090076366201,-10.259294763524906,5.250295129735832,-8.730729966032214,10.761613035652257,-53.39968714145843,7.754794946630366,4,7.6199951171875,-4.1750030517578125,-21.40250015258789,-23.330001831054688,-0.220001220703125,2,-0.08559708170791869,1.2587908953965103,202.0,11.884532996860237,207.94000244140625,1.8999980926586881,209.19000244140625,-0.08559708170791869
2690,2021-04-15,201.7700042724609,202.75999450683597,198.52999877929688,202.75999450683597,1858100.0,0.009405197301280532,7.545530209617323,0.7557191445744272,60.50201412939269,58.182319629135925,7.173534739976759,-0.9223999973656021,-11.511400004768745,-28.179926721236626,14.580946149907902,4.229995727539091,7.894822954929992,-0.2959953308105696,-15.551592175166519,14.95960151354538,-7.92379375298853,7.331803091367391,-9.599905918758083,29.481381926327256,-36.43470751792036,7.627798422177974,4,5.709991455078153,-3.440010070800753,-22.187503814697237,-24.300003051757784,-1.930007934570284,3,-0.07597760572158052,-1.4245529686317056,199.88999938964844,1.2587908953965103,202.0,11.884532996860237,207.94000244140625,-0.07597760572158052
2691,2021-04-16,199.3800048828125,202.0800018310547,199.00999450683597,201.19000244140625,2187600.0,-0.011845166967539233,-1.4078315920487634,1.8282983970405855,50.426971778441015,57.112303467668866,9.163274253332531,1.612492819423835,-8.494489530355764,-25.284849633892065,13.549427648820043,3.0700073242187216,7.634754676911228,-2.7254951477050895,-17.947249869712778,12.496259574302599,-10.336372508708934,4.8853822132987546,-6.239510756226537,8.771990602225987,-54.2720080230099,7.6108773610038485,4,7.234992980957031,-0.27001190185546875,-19.797504425048828,-21.910003662109375,5.0,4,-0.03566054988578504,7.545530209617323,201.7700042724609,-1.4245529686317056,199.88999938964844,1.2587908953965103,202.0,-0.03566054988578504
2692,2021-04-19,194.75999450683597,199.55999755859372,191.9900054931641,199.3699951171875,2686000.0,-0.023171884155043454,2.034061616084409,2.5469650986342787,50.70040101716048,56.41334431046161,11.909782833784732,5.964966562696105,-3.5252758702517895,-20.169044690116976,13.001796982101308,7.569992065429631,7.291532883981461,-6.981505584716757,-22.553990570702894,8.59097940126938,-14.767748077709825,0.8047369082763112,21.669998168945284,17.531589580749994,-43.26508568111054,7.786242492993068,4,7.930007934570284,4.349998474121065,-15.177494049072294,-17.28999328613284,10.0,0,-0.018381607784082488,-1.4078315920487634,199.3800048828125,7.545530209617323,201.7700042724609,-1.4245529686317056,199.88999938964844,-0.018381607784082488
2693,2021-04-20,193.8600006103516,196.58999633789062,192.3600006103516,193.8600006103516,3197900.0,-0.004621040880409266,-1.8199971516926894,-0.0,45.2925550481132,55.578276962943136,10.977788701257822,6.693034133619506,-2.29674563496269,-18.858720757765838,12.280513279590032,4.229995727539034,5.641431465292214,-7.5544998168944915,-23.515410558787863,8.40641092499888,-15.534955187841177,0.42595555405219443,22.08119232177731,16.4902620906432,-38.89583471476388,7.980455370946679,4,7.470001220703097,5.494995117187472,-14.277500152587919,-16.389999389648466,12.279998779296847,1,-0.013463327154308424,2.034061616084409,194.75999450683597,-1.4078315920487634,199.3800048828125,7.545530209617323,201.7700042724609,-0.013463327154308424
2694,2021-04-21,201.1300048828125,201.3500061035156,192.4600067138672,194.16000366210938,2747800.0,0.03750131151125524,1.399458838355769,100.0,49.76786269724585,54.58272594125305,2.214672491516751,0.18132281356912472,-9.344579898028428,-25.712830384356636,12.32176844627125,8.889999389648409,4.160996057112783,-0.7599960327148381,-16.044610104489465,14.524618039059789,-8.402303068602151,6.882311003172475,14.332164300537102,84.86544766244154,32.59363108858509,7.642307035887318,4,-0.375,-1.7750091552734375,-18.987503051757812,-23.660003662109375,9.089996337890625,2,-0.03077612634182969,-1.8199971516926894,193.8600006103516,2.034061616084409,194.75999450683597,-1.4078315920487634,199.3800048828125,-0.03077612634182969
2695,2021-04-22,196.25,202.07000732421875,195.8800048828125,201.2400054931641,2379900.0,-0.024262938220758312,-1.1605609273515995,-0.715926057278467,36.36154138712453,52.37543638863333,5.657966174682173,6.079492479010412,-4.291951331890033,-20.428311833708165,12.693082576545875,6.19000244140625,2.855669318795435,-6.0885009765625,-20.035971462913096,7.858969509788096,-13.062236219737798,0.8852342666127981,18.742725909545896,42.2199807034469,-3.9936693695050636,6.973735243175305,4,3.8550033569335938,3.1049957275390625,-11.049995422363281,-15.134994506835938,15.169998168945312,3,0.017426742262141692,1.399458838355769,201.1300048828125,-1.8199971516926894,193.8600006103516,2.034061616084409,194.75999450683597,0.017426742262141692
2696,2021-04-23,201.55999755859372,202.7700042724609,197.94000244140625,198.08999633789062,3210500.0,0.027057312400477596,-1.562342655927455,-0.6953902606834244,34.37946340304261,49.905185216250985,-0.9478434080101295,1.661982781750595,-9.359550155919038,-25.31908999215281,13.392987994632183,6.520004272460909,2.0133425798401845,-1.291003417968767,-14.250468453450026,11.668461617512492,-7.770735935709382,5.188729099771848,12.972673942624539,88.77544665226654,46.47161935607498,6.479732517740623,4,-1.669998168945284,-2.205001831054659,-14.207500457763643,-18.75499725341794,6.350006103515653,4,-0.008533445334077738,-1.1605609273515995,196.25,1.399458838355769,201.1300048828125,-1.8199971516926894,193.8600006103516,-0.008533445334077738
2697,2021-04-26,205.0200042724609,206.72000122070312,202.1000061035156,202.3999938964844,3238900.0,0.017166137903238177,-1.8695746949413246,0.755045952244834,40.97873924723579,47.83846887589283,-5.437412732722379,-1.395440930696651,-12.728606333571776,-28.32719855191968,13.823072058251801,5.160003662109403,0.9603589289979197,1.8680030822753508,-10.994132949970208,14.73013911452091,-4.563064933847414,8.299071098398116,9.061813908596264,88.16158164354981,49.193302029233074,6.431068016122776,4,-5.665000915527315,-5.665008544921847,-16.64000701904294,-22.215003967285128,2.8300018310546875,0,-0.003121643626530668,-1.562342655927455,201.55999755859372,-1.1605609273515995,196.25,1.399458838355769,201.1300048828125,-0.003121643626530668
2698,2021-04-27,203.3999938964844,209.19000244140625,202.4600067138672,207.77999877929688,2790700.0,-0.007901718574854777,-1.1501655072223549,-1.6717509682304206,40.1973988883477,45.40077195512265,-4.020754185655306,1.005423584639658,-11.047167650007424,-26.27066092046536,14.38278840770948,6.7299957275390625,-0.001704671699087612,-0.21500701904292896,-12.357772070910869,11.927758032825011,-6.286389544976885,5.856375506891027,10.239988030814914,65.39145233975776,29.910068056339057,6.071382525933965,4,-2.809989929199247,-4.044998168945341,-13.807495117187528,-20.594993591308622,-2.6499938964844034,1,0.006686335551434164,-1.8695746949413246,205.0200042724609,-1.562342655927455,201.55999755859372,-1.1605609273515995,196.25,0.006686335551434164
2699,2021-04-28,198.6499938964844,203.88999938964844,198.3500061035156,203.88999938964844,2191500.0,-0.02335299971747984,1.1144990375907553,1.1963469524260764,38.62068557286015,42.96951322661903,0.5977088232440906,6.13950613535701,-6.323195460292737,-21.130634873044897,14.62968366288572,5.539993286132841,-1.103355045052183,-5.009006500244112,-17.068688084614223,7.050675084125999,-11.038847292429153,1.020834291940929,14.556988502132214,20.8113412604154,-13.364110392499068,6.029840792185049,4,1.9400100708007528,0.7050018310546591,-7.749996185302763,-15.844993591308622,3.3500061035155966,2,0.037704534222472885,-1.1501655072223549,203.3999938964844,-1.8695746949413246,205.0200042724609,-1.562342655927455,201.55999755859372,0.037704534222472885
2700,2021-04-29,200.75999450683597,201.66000366210938,196.3999938964844,201.1999969482422,1982500.0,0.01062169984989314,6.735218220576644,0.08396984353933151,41.307484353380566,41.95623684605676,-1.8669591050471297,4.199116178426067,-8.250196774268147,-22.806437753631116,14.351262437387897,5.260009765624972,-1.9594369873137225,-2.870005798339804,-14.955928490911589,9.215916894231981,-8.912967144625696,3.1729555479460885,12.022648353671599,34.08911413184833,-0.5505923485768989,6.042961346285888,4,-0.16999053955080967,-1.4049987792969034,-9.469997406005888,-17.954994201660185,0.3899993896484375,3,0.04712097515795177,1.1144990375907553,198.6499938964844,-1.1501655072223549,203.3999938964844,-1.8695746949413246,205.0200042724609,0.04712097515795177
2701,2021-04-30,192.50999450683597,198.3300018310547,191.0500030517578,197.2700042724609,3704600.0,-0.04109384451950204,1.116277212966413,10.818143986683882,36.096595854088754,40.33359182793768,5.929608822408198,11.829338260023349,0.21353625105948026,-14.248834678555085,13.62513914257848,9.709991455078153,-3.0501347539006645,-10.341505432128884,-23.201570208853525,2.518559344595758,-16.771537820491204,-3.911473043766563,19.856795606324738,8.048464742018101,-25.906152555295147,6.430032388362316,4,7.610008239746065,6.845001220703097,-1.2199974060058878,-9.704994201660185,5.740005493164034,4,0.0982286852719112,6.735218220576644,200.75999450683597,1.1144990375907553,198.6499938964844,-1.1501655072223549,203.3999938964844,0.0982286852719112
2702,2021-05-03,191.83999633789062,195.94000244140625,190.47000122070312,194.75,2245300.0,-0.0034803292715358536,1.068050051054845,0.6113440529312275,39.88451091084762,39.732698034908175,6.86363048967138,11.277093931824083,0.909810466045883,-13.289570311440116,12.224079156354103,5.470001220703125,-4.239302085876432,-9.86850357055664,-22.3525849087184,2.6155777676051173,-16.110544239637534,-3.6264629014757475,19.674122292813962,7.3183495077573655,-28.42843714735326,6.242040669080885,5,7.9900054931640625,10.910003662109375,-0.42749786376953125,-9.034996032714844,5.540008544921875,0,0.08376776288044963,1.116277212966413,192.50999450683597,6.735218220576644,200.75999450683597,1.1144990375907553,198.6499938964844,0.08376776288044963
2703,2021-05-04,191.08999633789062,191.75,185.1999969482422,188.5,4444300.0,-0.003909507997899575,2.3503820547442693,-0.8900319857375072,40.99468128794587,38.757900100541505,8.023098602738344,10.865665870431599,1.8706958321454579,-12.27216656998013,11.110858244622904,6.6399993896484375,-4.708528142121992,-9.527503204345692,-21.699703267802676,2.644696859111292,-15.613603236074198,-3.4414031726171856,19.16147524821386,31.51417132295072,-7.087671591451237,6.086100031728498,5,6.105003356933594,9.724998474121094,0.32250213623046875,-8.284996032714844,9.960006713867188,1,0.08770741580835795,1.068050051054845,191.83999633789062,1.116277212966413,192.50999450683597,6.735218220576644,200.75999450683597,0.08770741580835795
2704,2021-05-05,190.41000366210938,192.72999572753903,188.47000122070312,192.0200042724609,4243000.0,-0.003558494368166021,1.8118928555241989,-0.6216227362169823,38.0822533566281,38.94909031937524,7.847827241949915,10.365685427976132,2.904058042363431,-11.181507040352187,9.883171561294574,4.259994506835909,-4.886374221997386,-9.120996093749994,-20.833220854510017,2.5912286670100286,-14.977108474130006,-3.264883713369983,17.83734995296612,31.65251876524372,-7.768274507329984,5.856112380380018,5,6.784996032714844,10.404991149902344,1.0024948120117188,-7.605003356933594,10.720001220703125,2,0.054303850317861446,2.3503820547442693,191.08999633789062,1.068050051054845,191.83999633789062,1.116277212966413,192.50999450683597,0.054303850317861446
2705,2021-05-06,192.5200042724609,192.6199951171875,186.25999450683597,189.4199981689453,2785600.0,0.01108135376172692,2.8545600828601376,-1.9254688995668943,42.760660939094606,39.88033449004768,5.758670563445605,7.316312301387569,1.0138503795461986,-12.87957081779112,9.134097807274905,6.360000610351534,-4.654477221417267,-6.176495361328165,-17.350997021442595,4.998006298786265,-11.763746191385394,-0.5892445312709356,13.88356080926792,55.7502254534634,11.938162163047672,5.587250830057217,5,4.67499542236331,8.29499053955081,-1.4425048828124716,-9.715003967285128,11.050003051757841,3,0.04924161394741433,1.8118928555241989,190.41000366210938,2.3503820547442693,191.08999633789062,1.068050051054845,191.83999633789062,0.04924161394741433
2706,2021-05-07,197.9199981689453,198.5,193.3300018310547,195.0,3321400.0,0.028049001540858765,1.5343116905459129,0.941933038658813,53.28073444956519,41.247222845862055,-0.23686558513185219,1.084299613223493,-3.851160822129117,-17.813363581432526,8.173984686054963,5.979995727539091,-5.072805802744881,-0.21300125122070312,-10.236854575407989,9.810852072966583,-5.224927913314332,4.798925410872926,6.787281462104573,95.63908497766825,46.49912123963675,5.011926662093643,5,-0.7249984741210938,2.8949966430664062,-7.375,-15.114997863769531,5.070007324218778,4,0.016319703705645505,2.8545600828601376,192.5200042724609,1.8118928555241989,190.41000366210938,2.3503820547442693,191.08999633789062,0.016319703705645505
2707,2021-05-10,189.02999877929688,196.41000366210938,188.91000366210938,195.3000030517578,2850400.0,-0.044917135569392475,-1.3041494096882844,-2.1472630836359836,45.69901955162806,41.85851403067099,6.868743713253622,8.943509207282062,5.351630094282854,-8.525840337730529,7.523533244733435,9.009994506835938,-4.636542729275561,-8.15750045776366,-17.84826294953791,1.5332620340105905,-13.002881703650786,-3.312119211876535,14.11669823712839,28.796999640902264,-23.461980206021018,4.845381245887119,5,5.5149993896484375,11.784996032714844,2.0625,-6.224998474121094,11.229995727539091,0,0.04877533344042395,1.5343116905459129,197.9199981689453,2.8545600828601376,192.5200042724609,1.8118928555241989,190.41000366210938,0.04877533344042395
2708,2021-05-11,192.5399932861328,192.8300018310547,182.58999633789062,183.4199981689453,3037300.0,0.0185684522536238,1.1113386817681297,-1.454543684642173,41.80185942283389,42.211977791779184,1.8508964923898077,4.941826452479802,2.048532515515518,-11.639412094780113,7.662634912167096,10.240005493164062,-4.4459119016919715,-4.174505615234381,-13.799486605631927,5.450475375163165,-8.986996110433154,0.6379848799643923,9.170967724837794,62.53924989306382,13.809722787458504,4.812490495198779,5,-0.4149932861328125,6.105003356933594,2.2925033569335938,-6.314994812011719,5.8899993896484375,1,0.025137694844971525,-1.3041494096882844,189.02999877929688,1.5343116905459129,197.9199981689453,2.8545600828601376,192.5200042724609,0.025137694844971525
2709,2021-05-12,182.77999877929688,189.9900054931641,181.72000122070312,187.7899932861328,3820500.0,-0.050690738792805834,-1.319780170393634,-0.5493417970579968,38.239912864757585,41.87113651526552,10.195118466281144,14.07593951645174,12.068434431765695,-1.4913355140730857,8.126178002249606,10.819992065429688,-5.152635592166661,-13.079000091552729,-24.40656418904038,-1.7514359940650763,-18.742782140296555,-7.4152180428089025,17.018865764365728,6.317030010166465,-41.44988005401005,5.663782048743832,5,7.3300018310546875,14.775001525878906,12.052497863769531,3.4449996948242188,10.320007324218722,2,0.09995625557762255,1.1113386817681297,192.5399932861328,-1.3041494096882844,189.02999877929688,1.5343116905459129,197.9199981689453,0.09995625557762255
2710,2021-05-13,186.44000244140625,189.1300048828125,184.69000244140625,184.8500061035156,2586100.0,0.020024092824996398,-3.6492083020435553,-0.3173648864726632,36.40777018648537,41.90571144108736,4.794387711451236,9.706206392624836,8.918680574297184,-4.750488830215943,8.622956731555645,6.350006103515625,-5.711029555241254,-8.652496337890625,-20.364093612124634,3.059100936343384,-14.50829497500763,-2.7966977007736205,11.189398503501224,28.12873399327449,-13.853921375744367,5.855798637117009,5,3.6699981689453125,9.754997253417969,8.392494201660156,-0.21500396728515625,12.020004272460938,3,0.07879211676165343,-1.319780170393634,182.77999877929688,1.1113386817681297,192.5399932861328,-1.3041494096882844,189.02999877929688,0.07879211676165343
2711,2021-05-14,192.2700042724609,194.9499969482422,188.16000366210938,188.8000030517578,2953800.0,0.03127012312117339,-1.8589445415296053,2.1823957313678632,39.00672344617664,41.808179500568365,-1.1993625545862585,3.495443014960955,3.957986433369115,-10.10095334921536,8.825665440312983,8.509994506835938,-5.734187789057728,-2.4669944763183764,-14.061669634476488,9.127680681839735,-8.264332055397432,3.330343102760679,3.450268705542044,71.81757180666506,34.202491364391165,5.7973375790790564,5,-2.1600036621093466,3.349998474121122,4.259994506835966,-6.045005798339815,5.129989624023494,4,0.058771533784047314,-3.6492083020435553,186.44000244140625,-1.319780170393634,182.77999877929688,1.1113386817681297,192.5399932861328,0.058771533784047314
2712,2021-05-17,191.17999267578125,191.47000122070312,187.2400054931641,190.25999450683597,2244600.0,-0.005669171334364953,4.639936930980075,0.26512906204651787,39.36651319356993,41.6272719345266,-0.23782820423346607,4.5360645470574354,5.483482603646451,-8.557144581513171,9.219669725358779,5.029998779296818,-6.1345589318115685,-3.3780059814453125,-15.081215436463964,8.325203473573339,-9.229610708954652,2.4735987460640274,3.7700042724609375,71.50411572232454,35.85749836572805,5.851604727509328,5,-1.0699920654296875,4.2750091552734375,6.0525054931640625,-4.954994201660156,7.970001220703153,0,0.061774313577944495,-1.8589445415296053,192.2700042724609,-3.6492083020435553,186.44000244140625,-1.319780170393634,182.77999877929688,0.061774313577944495
2713,2021-05-18,191.25,195.3500061035156,191.17999267578125,193.07000732421875,2288500.0,0.00036618541113497827,-3.2550680409802593,-1.9782727679830774,42.989774471738826,42.17255205842778,-0.3159809389034649,4.4907393931855495,6.177907314895577,-8.15796205781237,9.433694758219152,4.170013427734347,-5.514062924924389,-3.1774986267089957,-14.971335808958031,8.61633855554004,-9.074417217833513,2.719419964415522,-9.529998779296875,69.91926166742807,31.05783294179814,5.896918591124524,5,-1.1399993896484375,4.2050018310546875,6.5424957275390625,-5.025001525878906,12.580001831054688,1,0.04711108238868489,4.639936930980075,191.17999267578125,-1.8589445415296053,192.2700042724609,-3.6492083020435553,186.44000244140625,0.04711108238868489
2714,2021-05-19,194.94000244140625,195.80999755859372,186.1199951171875,187.16000366210938,2748900.0,0.019294130412581767,1.0357171478854112,-4.274707401321305,44.64680647527307,42.38212378466984,-3.683149708364141,0.3301469305366709,2.8976856077163973,-11.360218322279422,10.036909440623527,9.690002441406222,-5.061874709856056,0.8220039367675724,-10.548526690783746,12.19253456431889,-4.863261377008087,6.5072692505432315,-12.947401123046888,92.17629946758902,50.533759534040236,5.68526531377566,5,-4.8300018310546875,0.5149993896484375,5.312492370605469,-6.82000732421875,9.229995727539062,2,0.017902894175986228,-3.2550680409802593,191.25,4.639936930980075,191.17999267578125,-1.8589445415296053,192.2700042724609,0.017902894175986228
2715,2021-05-20,199.6699981689453,200.6199951171875,195.58999633789062,195.58999633789062,2641400.0,0.024263853843752736,-1.4656845695564855,0.524421911467629,57.04170355808333,42.80000924117185,-8.149238883441996,-4.353711062105191,-1.2498306061809785,-15.577516062341772,10.341076531196721,5.67999267578125,-4.490859964914392,5.380999755859364,-6.224960986656129,16.986960498374856,-0.4219806153983825,11.18398012711711,-17.124701000976586,93.44829690867456,45.59182936104729,5.802980371257745,5,-8.5,-4.214996337890625,1.9424972534179688,-11.550003051757812,6.5099945068359375,3,-0.032904252645260645,1.0357171478854112,194.94000244140625,-3.2550680409802593,191.25,4.639936930980075,191.17999267578125,-0.032904252645260645
2716,2021-05-21,199.83999633789062,202.32000732421875,199.17999267578125,201.1300048828125,2237200.0,0.0008513956553526381,-1.4061268634902075,-0.31617842303477733,57.94596799958292,44.16078129094461,-8.960540452877524,-4.910961941569411,-1.0835246615323797,-15.242035047974497,10.487745957717914,3.1400146484375,-3.6535327562646103,5.636997985839855,-5.765820426355219,17.03981639803493,-0.06441122025768209,11.338407191937392,-16.210217292968764,84.69130174326824,30.397249993479846,5.701409206097537,5,-7.8199920654296875,-4.3849945068359375,3.0649986267089844,-9.529998779296875,7.8600006103515625,4,-0.006905472624659903,-1.4656845695564855,199.6699981689453,1.0357171478854112,194.94000244140625,-3.2550680409802593,191.25,-0.006905472624659903
2717,2021-05-24,204.3800048828125,205.6999969482422,200.7400054931641,200.7400054931641,2092100.0,0.022718217714764233,-1.7252704872333648,-2.8216862624494112,62.27600900248742,46.43568679979501,-12.397944489372605,-10.01484220273693,-5.0653832308397,-19.208947088468562,10.235953696333127,5.8600006103515625,-3.0876285197053903,10.20900650024413,-1.0689051826699085,21.486918183158167,4.570050658787125,15.847962341701134,-19.255007575546898,93.25846812058963,34.592366714631815,5.638955841457019,5,-10.670005798339844,-8.925003051757812,-1.5175094604492188,-14.07000732421875,1.339996337890625,0,-0.034152122612631786,-1.4061268634902075,199.83999633789062,-1.4656845695564855,199.6699981689453,1.0357171478854112,194.94000244140625,-0.034152122612631786
2718,2021-05-25,204.75999450683597,206.63999938964844,204.1300048828125,206.0,1916500.0,0.0018592309176299615,-1.008007861376107,-0.3406609068920221,63.32898974234108,49.22336200841539,-12.138755943821849,-10.843681051026294,-5.401291024798667,-19.063378007369636,9.707704369230028,2.5099945068359375,-3.5255800198079044,10.520996093750028,-1.0048890741940397,22.046881261694097,4.758053509777994,16.283938677722062,-17.57749723547269,90.83818473987576,27.56720548486598,5.762942583972033,5,-9.094993591308622,-9.304992675781278,-3.8599967956543253,-14.449996948242216,-2.899993896484375,1,-0.027397932998890928,-1.7252704872333648,204.3800048828125,-1.4061268634902075,199.83999633789062,-1.4656845695564855,199.6699981689453,-0.027397932998890928
2719,2021-05-26,206.13999938964844,207.8600006103516,204.0200042724609,204.69000244140625,1983300.0,0.006739621604973323,-1.7526921709644627,-1.1693471974404994,62.824852685173035,52.15859339715847,-11.015020981381724,-12.26248656074037,-6.812792104538261,-19.898396353733744,9.853407839573379,3.839996337890682,-2.738179057136392,11.526500701904297,-1.042387967071022,24.095389370879616,5.242056367416637,17.810945036391956,-16.62260186409094,85.98206502206722,20.860887710351136,6.284444334487654,5,-9.150001525878906,-10.68499755859375,-5.7975006103515625,-15.830001831054688,-3.4100036621094034,2,-0.011205964710552685,-1.008007861376107,204.75999450683597,-1.7252704872333648,204.3800048828125,-1.4061268634902075,199.83999633789062,-0.011205964710552685
2720,2021-05-27,210.22000122070312,210.41000366210938,205.0,206.50999450683597,3503800.0,0.019792383055860174,1.6454710624787814,2.558630704957519,61.87717238036162,54.69975438984569,-12.70294408552786,-16.44033463751049,-11.0567723007332,-23.45253426691312,10.41261361277685,5.410003662109375,-1.7950532084072108,15.133502197265614,0.9787224921399513,29.288281902391276,8.056112344702797,22.21089204982843,-18.134639263274465,98.30808320991345,35.51683369596347,7.0773898525628285,5,-11.955001831054688,-14.154998779296875,-10.165000915527344,-19.910003662109375,-8.479995727539034,3,-0.02877938833901017,-1.7526921709644627,206.13999938964844,-1.008007861376107,204.75999450683597,-1.7252704872333648,204.3800048828125,-0.02877938833901017
2721,2021-05-28,211.4199981689453,213.2899932861328,209.6999969482422,210.5,2239000.0,0.005708291034506985,-1.8491986121791573,0.24797749435508273,75.39123780967049,58.70250156941242,-12.181903201723856,-17.02382371669097,-12.095864692686405,-24.17231152703789,11.015652620761553,3.589996337890625,0.3598071906337452,15.38799896240235,-0.46637053170979925,31.242368456514498,7.460814215346261,23.315183709458438,-16.40269353876775,85.09962600732419,17.26442686938178,7.92718474705608,5,-11.715003967285156,-13.915000915527344,-11.689998626708984,-21.110000610351562,-13.069992065429716,4,-0.02478481476939931,1.6454710624787814,210.22000122070312,-1.7526921709644627,206.13999938964844,-1.008007861376107,204.75999450683597,-0.02478481476939931
2722,2021-06-01,207.91000366210938,214.3000030517578,207.6499938964844,212.8500061035156,2264800.0,-0.016601998567945864,-1.43589098673107,-5.369578558041533,67.43026347619974,61.418111458796965,-6.760083020580396,-12.910082223763823,-8.573655298417577,-20.246332346120596,11.456699771427385,6.650009155273409,2.458293640230636,11.074504089355457,-5.4979317910032535,27.64693996971417,2.7882861491760877,19.360722029534827,-9.603615073859856,37.84046548218093,-29.39791115171603,8.28621794017936,6,-7.700004577636719,-9.900001525878906,-8.287506103515625,-17.600006103515625,-11.919998168945284,1,-0.0010100847009193448,-1.8491986121791573,211.4199981689453,1.6454710624787814,210.22000122070312,-1.7526921709644627,206.13999938964844,-0.0010100847009193448
2723,2021-06-02,207.8500061035156,208.55999755859372,205.4900054931641,207.1199951171875,1764800.0,-0.0002885746598864092,1.8558146797064852,-0.14777543027292342,86.44954441064449,66.06286011828267,-4.5793085882942535,-12.153187570030724,-8.449018013819568,-19.866589928459263,11.1348345789095,3.0699920654296307,4.134676424341421,10.17650604248044,-6.861101879673981,27.214113964634862,1.6577020814032153,18.695310003557665,-6.344894622564425,37.25683157441619,-36.13084626688312,8.518803961077213,6,-2.905006408691378,-9.840003967285128,-8.495006561279268,-17.540008544921847,-7.5,2,-0.010247798028698019,-1.43589098673107,207.91000366210938,-1.8491986121791573,211.4199981689453,1.6454710624787814,210.22000122070312,-0.010247798028698019
2724,2021-06-03,200.75,205.7700042724609,200.6300048828125,205.58999633789062,3895100.0,-0.03415927782065875,-1.0236271559103822,-6.630032189290003,68.9135488950593,67.38195404461334,3.8347843750178754,-4.467887229426992,-1.0824932365242717,-12.485517620786993,10.748926364816704,7.220001220703097,5.825916124110989,2.559500122070318,-14.174902471904801,19.293902716045437,-5.807701174917241,10.926701419057878,13.550003051757812,0.8777990728637972,-75.00303062206098,8.367201296987556,6,5.989997863769531,-2.7399978637695312,-0.7775001525878906,-10.44000244140625,3.660003662109375,3,0.00552926829564937,1.8558146797064852,207.8500061035156,-1.43589098673107,207.91000366210938,-1.8491986121791573,211.4199981689453,0.00552926829564937
2725,2021-06-04,202.0,203.25,200.6699981689453,201.3500061035156,3485600.0,0.0062266500622665255,-1.5671535284829345,-0.13429636121743116,64.63156580802944,68.12479824555184,3.296740197100604,-5.23990743899904,-1.9060419563201663,-13.415269204011224,10.068604637823979,2.5800018310546875,7.381609277522614,3.3355003356933537,-13.259079300349498,19.930079971736205,-4.961789482328072,11.63279015371478,12.02660308837892,10.021911490081786,-63.63109725587616,8.297289818021431,6,5.465003967285156,-3.9899978637695312,-2.0275001525878906,-11.69000244140625,2.0,4,0.0036138402353418364,-1.0236271559103822,200.75,1.8558146797064852,207.8500061035156,-1.43589098673107,207.91000366210938,0.0036138402353418364
2726,2021-06-07,201.1499938964844,202.0,199.72000122070312,202.0,2587800.0,-0.00420795100750293,4.364664488564966,-1.3077139771819264,65.10148178005909,68.43873966528203,4.863567294715068,-4.358999073584329,-0.760587998874712,-12.292531841435363,10.313336836033589,2.279998779296875,8.665894961427284,2.323994445800821,-14.302915281582926,18.95090417318457,-5.989460417891053,10.637449309492695,12.608677227783176,9.80790463781331,-61.468320605254675,8.313454863691868,6,5.860008239746065,-3.1399917602539347,-1.177494049072294,-10.839996337890653,2.400009155273409,0,0.0029331922176607517,-1.5671535284829345,202.0,-1.0236271559103822,200.75,1.8558146797064852,207.8500061035156,0.0029331922176607517
2727,2021-06-08,198.25,203.0800018310547,197.5,203.0800018310547,3322600.0,-0.014417071759777356,1.310558888478197,5.682314292895031,59.76562599784572,68.04281036033811,7.602008568925697,-0.7724535436109363,2.159337371863103,-9.155297108131435,10.131658425086886,5.5800018310546875,8.788671916743255,-1.0369995117187614,-17.019073869738804,14.945074846301281,-9.028036690728783,6.95403766729126,14.947124328125,6.781194986948645,-61.995363299585605,7.991037179010019,6,7.650001525878906,-0.23999786376953125,1.4874992370605469,-7.94000244140625,-3.839996337890625,1,0.0005044444061317321,4.364664488564966,201.1499938964844,-1.5671535284829345,202.0,-1.0236271559103822,200.75,0.0005044444061317321
2728,2021-06-09,197.3800048828125,199.6000061035156,196.5200042724609,198.7100067138672,1939000.0,-0.004388373857187933,-1.0196713110037896,0.27536259355087367,53.694735392546576,67.02835288337961,8.174721015771013,0.5046062386891776,3.1962418040715193,-8.09190689039744,9.287921501733845,3.0800018310546875,8.848148871141802,-2.1489952087402457,-17.844922126751527,13.546931709271036,-9.9969586677459,5.698968250265409,14.875291985625012,9.297303895692876,-54.184588683509865,7.847963459005647,6,8.029998779296875,0.6299972534179688,3.9099960327148438,-7.07000732421875,-7.270004272460909,2,-0.007042250254647997,1.310558888478197,198.25,4.364664488564966,201.1499938964844,-1.5671535284829345,202.0,-0.007042250254647997
2729,2021-06-10,201.0500030517578,202.66000366210938,197.6999969482422,198.0,2371200.0,0.018593566106780868,-1.7178050809549887,-2.293232220093388,52.15895690202575,65.9485511635645,4.1423942761025785,-1.8197698632271795,-0.37778385298128114,-11.420981315654842,8.126720468896906,5.279998779296875,8.326074344172099,0.6075027465820426,-12.967356608045293,14.182362101209378,-6.179926930731625,7.39493242389571,9.946470409001563,67.31057437020625,7.304487854092017,6.787429677313662,6,4.3600006103515625,-3.0400009155273438,-2.0450057983398438,-10.740005493164062,-12.430007934570312,3,-0.00348170573298634,-1.0196713110037896,197.3800048828125,1.310558888478197,198.25,4.364664488564966,201.1499938964844,-0.00348170573298634
2730,2021-06-11,201.1300048828125,202.41000366210938,199.42999267578125,201.00999450683597,1810900.0,0.00039792006884020736,1.2238822116068937,0.03934762488429916,52.02386059391985,63.35217591736999,2.9473193021550514,-0.7829476666961455,-0.4739939211136175,-11.200521725053392,6.902766689346572,2.980010986328125,7.6826385058378435,-0.046995544433599434,-11.914046243504913,11.820055154637714,-5.980520893969242,5.886529805102043,8.70835104288301,70.27442570176513,12.837690573841599,5.933525349535651,6,4.279998779296875,-3.1200027465820312,-2.1250076293945312,-10.82000732421875,-7.820007324218778,4,0.01630785412255098,-1.7178050809549887,201.0500030517578,-1.0196713110037896,197.3800048828125,1.310558888478197,198.25,0.01630785412255098
2731,2021-06-14,203.57000732421875,204.47000122070312,199.0800018310547,201.5500030517578,2099600.0,0.0121314691103791,1.8219950708416717,16.831913541008436,48.63957363534506,61.26432149060836,-0.808308174031481,-2.459052969635394,-3.119469502080392,-13.314680747806136,6.533647425640692,5.3899993896484375,7.003438600263564,1.8280067443847656,-9.306908815119954,12.962922303889485,-3.73945103536758,7.395464524137111,5.202880469218002,88.67931771114242,34.29601249101866,5.567457779752355,6,-1.0300064086914347,-5.560005187988281,-4.565010070800781,-13.260009765625,-4.95001220703125,0,0.0021122594700133668,1.2238822116068937,201.1300048828125,-1.7178050809549887,201.0500030517578,-1.0196713110037896,197.3800048828125,0.0021122594700133668
2732,2021-06-15,202.9900054931641,204.9600067138672,201.8600006103516,202.7899932861328,2071400.0,-0.0028491516932104277,-2.0097182305710013,0.09901573464872274,47.047065496198286,56.886268277892114,-1.1170740187978652,-1.0001895866211896,-2.9693317738287135,-12.395008568645068,6.06085861719902,3.1000061035155966,6.024628641486117,0.6575042724609546,-9.310474159743706,10.625482704665615,-4.326484943641361,5.64149348856327,4.802651618594581,76.65876006103557,25.77608793868889,4.9839892161023265,6,-1.8450012207031818,-4.980003356933622,-3.985008239746122,-12.680007934570341,-8.68000793457037,1,0.0027587444871151057,1.8219950708416717,203.57000732421875,1.2238822116068937,201.1300048828125,-1.7178050809549887,201.0500030517578,0.0027587444871151057
2733,2021-06-16,200.25999450683597,204.44000244140625,197.41000366210938,204.0,2017600.0,-0.013448992129910908,2.0432826799922057,-18.698886176378036,40.613021220040295,53.74176520289,0.47278929302748907,2.5712674836424583,-0.6520650607552625,-9.316677204832587,6.223736658469387,7.029998779296875,4.154631144884888,-2.523006439208956,-11.099317415745475,6.053304537327563,-6.8111619274772295,1.7651490490593176,6.6308503777788985,37.748207850896804,-8.335461049167215,4.288155488268259,6,0.4800109863280966,-2.249992370605497,-2.5799980163574503,-9.949996948242216,-3.9099884033203693,2,-0.029211979452675396,-2.0097182305710013,202.9900054931641,1.8219950708416717,203.57000732421875,1.2238822116068937,201.1300048828125,-0.029211979452675396
2734,2021-06-17,198.42999267578125,201.17999267578125,195.2899932861328,199.7700042724609,1781300.0,-0.009138129837471087,1.8317383697258913,0.3582913445258106,29.72135264118181,49.86285262879583,2.1669695664969026,4.928840797467274,0.760241160064794,-7.17931042772517,5.882080142892709,5.8899993896484375,2.8169829807772544,-4.527507781982422,-12.556459685859409,3.501444121894565,-8.541983733920915,-0.5130318300439285,7.631184959861287,32.47151012885532,-6.71670593512691,4.01447595193849,6,1.69500732421875,-0.41999053955078125,-3.044994354248047,-8.1199951171875,-0.269989013671875,3,-0.04192910533955352,2.0432826799922057,200.25999450683597,-2.0097182305710013,202.9900054931641,1.8219950708416717,203.57000732421875,-0.04192910533955352
2735,2021-06-18,193.1000061035156,197.0200042724609,192.7100067138672,195.6199951171875,4796600.0,-0.026860791054779787,-1.6121293950098778,1.8805725412496768,22.409647967754296,45.11931553853973,6.818796360376723,10.267819481571422,5.696442106510773,-1.4792983876475603,6.337078819414526,5.7199859619140625,0.6270015566853431,-9.52899475097658,-18.594935757242695,-0.46305374471046434,-14.061965254109623,-4.996024247843536,11.884053097175979,3.1836684869257885,-28.949653468546693,4.532970503133055,6,5.735000610351591,6.394996643066435,0.7324943542480753,-2.7900085449218466,1.1499938964844034,4,-0.02320047045429141,1.8317383697258913,198.42999267578125,2.0432826799922057,200.25999450683597,-2.0097182305710013,202.9900054931641,-0.02320047045429141
2736,2021-06-21,198.4600067138672,198.67999267578125,193.4900054931641,194.3500061035156,2312300.0,0.027757640812700046,1.2813268184058872,-1.6309597335755304,36.51926372975275,42.53638639764052,1.1589716565138986,5.058483709964264,-0.0025345646706398384,-6.303577829470555,6.931951364659769,5.579986572265653,-0.3365014184593633,-4.099994659423828,-13.275653046196084,5.075663727348427,-8.687823852809942,0.4878345339622854,5.05116618840546,46.93877551020408,14.8859492385643,4.587829193386125,6,0.375,1.7499923706054688,-5.307506561279297,-8.150009155273438,0.1199951171875,0,-0.025949858818147487,-1.6121293950098778,193.1000061035156,1.8317383697258913,198.42999267578125,2.0432826799922057,200.25999450683597,-0.025949858818147487
2737,2021-06-22,197.3999938964844,198.7100067138672,195.72000122070312,197.7100067138672,1646000.0,-0.005341191078921392,1.5887349807449682,-0.07542889813738105,35.50623176247609,40.515441549854906,2.3308444015470116,5.869702309017413,0.7394931996451248,-4.768765238171596,7.239614357209556,2.9900054931640625,-1.1863735323141213,-4.811006927490212,-14.223122234941457,4.601108379961033,-9.517064581215834,-0.10494927376458918,4.815039063179597,39.98285499462129,8.233526564473369,4.706057653725621,6,1.435012817382784,2.810005187988253,-4.5349922180176065,-7.089996337890653,6.870010375976506,1,0.006180350853216554,1.2813268184058872,198.4600067138672,-1.6121293950098778,193.1000061035156,1.8317383697258913,198.42999267578125,0.006180350853216554
2738,2021-06-23,199.1499938964844,199.8699951171875,195.94000244140625,196.08999633789062,1672000.0,0.00886524850105963,-1.339291553133515,-9.870551754689188,47.39412790339356,39.98601610556244,0.9591900945094096,3.8766221319802696,-1.1232195334444839,-5.967335834732808,7.361467647943821,3.92999267578125,-1.9945748063938424,-2.780506896972639,-12.207136404982265,6.646122611036986,-7.493821650977452,1.9328078570321736,1.9244359136839932,76.03303254072804,38.71066234202948,4.713314754004809,6,-0.3149871826172159,1.0600051879882528,-6.367492675781278,-8.839996337890653,7.240005493164034,2,-0.024303271334301213,1.5887349807449682,197.3999938964844,1.2813268184058872,198.4600067138672,-1.6121293950098778,193.1000061035156,-0.024303271334301213
2739,2021-06-24,203.8300018310547,205.1100006103516,200.38999938964844,200.9900054931641,2570300.0,0.0234999150288846,-1.336629325517641,0.9281041188790087,52.680926972006205,40.059023480905374,-3.6710552923214266,-1.0385661380161082,-5.795859959211043,-10.239698753707671,7.211341437136637,5.9600067138671875,-2.3076044042658737,2.015000915527338,-7.249677961067761,11.279679792122437,-2.6173385227702113,6.647340353824887,-11.1199951171875,89.67742411825054,46.8816494969783,4.632339438297551,6,-4.9199981689453125,-3.6200027465820312,-11.047500610351562,-12.595008850097656,5.149993896484347,3,-0.0366972264158586,-1.339291553133515,199.1499938964844,1.5887349807449682,197.3999938964844,1.2813268184058872,198.4600067138672,-0.0366972264158586
2740,2021-06-25,204.1699981689453,206.3999938964844,202.44000244140625,204.47000122070312,13139800.0,0.001668038732455246,-1.1063815108658308,-0.1056350135932356,54.491379149928626,40.70922409363688,-3.9498484990662064,-1.9553025016545291,-6.184993548152818,-10.25662805260933,6.802275156241805,3.9599914550781534,-2.2461402505015258,2.6574974060058594,-5.812693791088236,11.127688603099955,-1.5775981925411884,6.892593004552907,-11.211991577148439,82.72658612949985,34.28093891584343,4.235095598547041,6,-4.614997863769531,-0.6649932861328125,-11.387496948242188,-10.8800048828125,6.3600006103515625,4,-0.029436227461112185,-1.336629325517641,203.8300018310547,-1.339291553133515,199.1499938964844,1.5887349807449682,197.3999938964844,-0.029436227461112185
2741,2021-06-28,206.17999267578125,206.7700042724609,203.4600067138672,205.8500061035156,1931300.0,0.009844710412215907,3.3840743734843635,-1.0999440516760013,62.11425300024149,42.383356038530565,-6.202993361353833,-4.614585462992352,-8.144733486180854,-11.878929817794983,6.039117383593115,3.3099975585937216,-2.3270832844305858,4.929492187499989,-2.5120519770404712,12.371036352040448,1.2087201052297587,8.650264269770219,-12.684306591796883,94.6605300114754,39.253230205601206,3.720772082270228,6,-6.4399871826171875,-2.67498779296875,-12.86749267578125,-10.464996337890625,6.25,0,-0.05786202880771851,-1.1063815108658308,204.1699981689453,-1.336629325517641,203.8300018310547,-1.339291553133515,199.1499938964844,-0.05786202880771851
2742,2021-06-29,207.6999969482422,207.9499969482422,204.91000366210938,205.67999267578125,1802300.0,0.007372220033255772,1.4126889937087876,6.121474151483797,65.45833708555477,45.143946690254396,-7.805450994388025,-6.483544287721969,-9.446844937065094,-13.11582506155429,5.64411830876564,3.0399932861328125,-2.3626802857793052,6.459996795654291,-0.9424717797909352,13.862465371099518,2.7587625079316638,10.161231083376919,-13.407851772949215,97.91840038013588,35.16334535643276,3.701234287722617,6,-7.3699951171875,-4.1949920654296875,-13.962493896484375,-9.370002746582031,5.199996948242216,1,-0.043909461970094044,3.3840743734843635,206.17999267578125,-1.1063815108658308,204.1699981689453,-1.336629325517641,203.8300018310547,-0.043909461970094044
2743,2021-06-30,205.72000122070312,207.6699981689453,203.6300048828125,207.5800018310547,2167900.0,-0.009532959829712806,2.9607907669062703,-0.9207904338170309,57.36824796553606,48.215823948515975,-5.5535156082477215,-4.923748202993181,-7.238457701103158,-10.869982101849729,5.481204336627899,4.0699920654296875,-2.4995287585539074,4.586501312255848,-2.4686939315437826,11.641696556055479,1.0589036903560327,8.114098934155663,-10.335227903574207,70.5026924908972,7.980029129188694,3.5275976218998126,6,-5.3899993896484375,-2.214996337890625,-11.137500762939453,-6.6450042724609375,8.029998779296875,2,-0.007048400445451186,1.4126889937087876,207.6999969482422,3.3840743734843635,206.17999267578125,-1.1063815108658308,204.1699981689453,-0.007048400445451186
2744,2021-07-01,201.8600006103516,205.7100067138672,201.2700042724609,205.5399932861328,1551600.0,-0.01876337053979693,1.208945706303913,1.9784900366702884,51.02903212345723,51.39575552137185,-1.291630227937759,-1.029087171622308,-3.4245800126452934,-6.8617594969611275,5.721172994733563,4.449996948242216,-2.642926820234635,0.6710006713867358,-6.388954311039754,7.730955653813226,-2.858976819826495,4.2009781625999665,-5.470009402733609,8.832290191421162,-50.532438770717874,3.529977491213241,7,-1.139999389648466,1.645004272460909,-6.299999237060575,-2.7850036621094034,15.25,3,0.02244128983255611,2.9607907669062703,205.72000122070312,1.4126889937087876,207.6999969482422,3.3840743734843635,206.17999267578125,0.02244128983255611
2745,2021-07-02,202.72999572753903,203.94000244140625,200.94000244140625,203.19000244140625,1197200.0,0.004309893562651768,2.061214003783544,0.12500207320917062,48.76104517725618,52.755953459983346,-0.7285740863982539,-1.9411104851098742,-4.174218374813648,-7.575691460349134,5.961061259648898,3.0,-2.30611690188033,1.5044960021972429,-5.5806163791016274,8.589608383496113,-2.0380601884521923,5.047052192846678,-5.41520406067113,25.534874305354105,-28.87745764951867,3.5425561906494307,7,-0.8949966430663778,0.7750091552734659,-6.507495880126925,-3.6549987792968466,14.529998779296932,4,0.030829182319915605,1.208945706303913,201.8600006103516,2.9607907669062703,205.72000122070312,1.4126889937087876,207.6999969482422,0.030829182319915605
2746,2021-07-06,201.7400054931641,203.9199981689453,199.8500061035156,202.72999572753903,2135900.0,-0.0048832943088770175,1.4154290578476643,2.1521212724314944,48.17837352237451,54.16396921108317,0.8667624149120456,-0.9535401784064561,-3.2440769452044833,-6.431575042055414,6.149289021076146,4.069992065429716,-1.4539534388472077,0.48500518798832104,-6.603695862719945,7.573706238696587,-3.059345337365812,4.029355713342454,-3.574397403786236,23.333352171366435,-27.097360057664716,3.5443505253541283,7,0.20499420166012783,1.764999389648409,-4.575004577636747,-2.6650085449219034,16.67999267578122,1,0.04357089841771922,2.061214003783544,202.72999572753903,1.208945706303913,201.8600006103516,2.9607907669062703,205.72000122070312,0.04357089841771922
2747,2021-07-07,198.3500061035156,203.47000122070312,197.7899932861328,203.0,2079100.0,-0.016803803397156925,1.0322045279599068,4.69700986436528,47.26910327416124,54.15007758561292,4.923445676123521,2.5764304978070527,-0.0660958255602111,-3.002997134763035,6.160455785721644,5.6800079345703125,0.2047628635346257,-2.9099945068359716,-9.989906143238443,4.1699171295665,-6.449950325037207,0.629961311365264,9.599990844726591,5.668143123663797,-44.4514550830785,3.53995581820124,7,4.519989013671903,5.154998779296903,0.2549896240234659,0.7249908447265909,16.17999267578128,2,0.0709855615780397,1.4154290578476643,201.7400054931641,2.061214003783544,202.72999572753903,1.208945706303913,201.8600006103516,0.0709855615780397
2748,2021-07-08,195.9900054931641,197.1300048828125,191.75,194.22000122070312,1930500.0,-0.011898162529523026,1.656790532776231,-0.38064657972974236,46.56339685720392,53.47035201730154,7.585789913853517,5.08781122738921,2.10231751074528,-0.6239768167118029,6.389742466703796,6.600006103515597,0.9348172725376287,-5.200495147705055,-12.465643872604545,2.0646535771944343,-8.833069510154814,-1.5679207852552963,11.75679138183591,30.372517578750713,-21.071496875430892,3.6325743624497484,7,3.859992980957003,4.164993286132784,3.1199951171874716,3.0849914550780966,19.269989013671875,3,0.08627985065243604,1.0322045279599068,198.3500061035156,1.4154290578476643,201.7400054931641,2.061214003783544,202.72999572753903,0.08627985065243604
2749,2021-07-09,200.3500061035156,201.25,194.80999755859372,196.1000061035156,1384600.0,0.02224603545155568,1.128930722435751,2.401124147621924,60.49811795004598,54.13776743953681,2.995218592611309,0.7090321844207494,-2.249426774971056,-4.956017164154133,6.841133217736117,6.440002441406278,1.9669220575781878,-0.8054946899414404,-8.080231439516922,6.469242059634041,-4.442863064729181,2.8318736848463004,6.756918896484393,70.54966678516507,12.463983455153539,3.6373683747877417,7,-0.5000076293945028,-0.5000076293945028,1.1274948120117472,-1.275009155273409,12.829986572265653,4,0.06688292232724447,1.656790532776231,195.9900054931641,1.0322045279599068,198.3500061035156,1.4154290578476643,201.7400054931641,0.06688292232724447
2750,2021-07-12,204.41000366210938,204.4900054931641,200.72000122070312,202.3999938964844,2090400.0,0.020264524257094685,2.474636814940799,0.4729434742646992,58.95275009516661,53.786489338972935,-1.1478640972134144,-3.2597667203188223,-6.321842288247183,-8.87251063625024,7.099792799849316,4.139999389648494,2.4793464103212557,3.0905029296874886,-4.328274731940894,10.509280591315871,-0.6188859011267027,6.79989176050168,2.0826443378906276,99.37204241318702,38.229099317461156,3.7093888308141856,7,-4.560005187988281,-4.560005187988281,-2.035003662109375,-5.3350067138671875,2.089996337890625,0,0.062130016734579074,1.128930722435751,200.3500061035156,1.656790532776231,195.9900054931641,1.0322045279599068,198.3500061035156,0.062130016734579074
2751,2021-07-13,204.0,204.8300018310547,202.88999938964844,203.7100067138672,1708500.0,-0.0020057905912820306,-1.01035695932324,0.14427456577189565,60.12892698539972,53.19433266117793,-1.2064872849905157,-2.9680719676839544,-5.6633140414533045,-8.259095359457518,7.3459723311570215,1.94000244140625,2.4426622266465188,2.658999633789051,-4.789670981391623,10.107670248969725,-1.065335673801286,6.383334941379388,1.9029420800000025,93.65442114018602,28.602421537980405,3.7243353075903354,7,-4.290000915527344,-4.150001525878906,-1.2624969482421875,-4.9250030517578125,-0.17999267578125,1,0.06499997307272531,2.474636814940799,204.41000366210938,1.128930722435751,200.3500061035156,1.656790532776231,195.9900054931641,0.06499997307272531
2752,2021-07-14,203.5500030517578,208.75,202.55999755859372,206.55999755859372,1612600.0,-0.002205867393344052,-1.4809601712407139,-10.379531702183538,57.03326642162183,53.15711248963191,-1.5724322094561671,-2.607666744245222,-4.943298125709276,-7.69741071471276,7.688466288947657,6.190002441406278,2.288379867452875,2.181002807617176,-5.297916214705282,9.659921829939634,-1.558456703544067,5.920462318778419,-11.800003051757812,69.4117826573989,5.511332464364756,3.7394595111612334,7,-3.3000030517578125,-3.3000030517578125,-1.0400009155273438,-4.475006103515625,-0.5299987792969034,2,0.07305327877301204,-1.01035695932324,204.0,2.474636814940799,204.41000366210938,1.128930722435751,200.3500061035156,0.07305327877301204
2753,2021-07-15,194.41000366210938,199.57000732421875,192.80999755859372,197.25,3957600.0,-0.044902968570943,-1.238410662947962,0.9435220999376556,36.821481862564006,51.578495793977105,6.475495609116962,6.399711228554935,4.390258286979531,1.5977450775693,7.952298170660319,10.740005493164091,1.414503613914178,-6.666497039794933,-14.760344102918339,1.4273500233284722,-10.713420571356636,-2.6195735082332305,-2.3200036621093716,10.037677907497834,-48.51183547632746,4.0469235315617,7,5.839996337890625,5.839996337890625,7.5449981689453125,4.6649932861328125,10.589996337890625,3,0.10349259162690361,-1.4809601712407139,203.5500030517578,-1.01035695932324,204.0,2.474636814940799,204.41000366210938,0.10349259162690361
2754,2021-07-16,190.1100006103516,197.2700042724609,189.5399932861328,195.38999938964844,2342300.0,-0.022118219076994183,-1.408098074354346,1.8591568970889962,32.292186343339,49.74862259020853,9.983335927605197,10.587256278454475,8.859764227376814,6.1018065666519306,8.048623616598832,7.730010986328097,0.07487273228898061,-10.550500488281216,-19.96463563276197,-1.1363653438004633,-15.257568060521578,-5.843432916040854,18.63999938964841,2.967241671015687,-50.35432092085529,4.707067572240369,7,9.034996032714815,9.034996032714815,11.600002288818331,8.964996337890597,20.52000427246091,4,0.13229179851527983,-1.238410662947962,194.41000366210938,-1.4809601712407139,203.5500030517578,-1.01035695932324,204.0,0.13229179851527983
2755,2021-07-19,188.6199951171875,189.3699951171875,184.9199981689453,187.55999755859372,2592700.0,-0.00783759659344796,2.476563431323463,-0.20075715978384023,27.59060637924982,47.46109290763912,10.349738645829802,12.358024045955034,10.437431364348555,7.707366278534835,7.957374096878324,5.190002441406278,-0.9162918837373866,-11.816505432128906,-22.155826312394908,-1.477184551862905,-16.98616587226192,-6.646844991995891,19.745804748535164,15.52663308410006,-31.220567381744786,5.169660440133003,7,8.215003967285156,8.215003967285156,13.090007781982422,10.455001831054688,25.90000915527341,0,0.1302088760172797,-1.408098074354346,190.1100006103516,-1.238410662947962,194.41000366210938,-1.4809601712407139,203.5500030517578,0.1302088760172797
2756,2021-07-20,193.30999755859372,195.0200042724609,187.83999633789062,189.08999633789062,1797100.0,0.02486482113676436,-1.136906735210095,3.981142396498974,33.010622785718525,45.87681729781215,4.848005162984833,7.654883186275953,5.717311620906884,3.2841507331551725,7.844152761884973,7.180007934570284,-1.3378315203749764,-6.869002532959001,-17.662146356111748,3.924141290193745,-12.265574444535389,-1.472430621382614,14.117970239257858,35.207716093058636,-4.85737274761474,5.3965719115763795,7,3.5250015258789347,3.5250015258789347,8.4000053405762,5.764999389648466,24.47999572753909,1,0.0682323863638159,2.476563431323463,188.6199951171875,-1.408098074354346,190.1100006103516,-1.238410662947962,194.41000366210938,0.0682323863638159
2757,2021-07-21,198.6199951171875,198.67999267578125,193.0,193.0,1890900.0,0.027468820162724894,-1.0213514628901583,1.3317520122070368,42.22853848301956,45.39516636734722,-0.46898578012675785,2.5728845203761637,0.7248735412068186,-1.7898216692519782,7.533345135666367,5.67999267578125,-1.643618163945888,-1.6200050354003963,-12.360680114335054,9.120670043534261,-6.990342574867725,3.7503325040669324,7.907653895507821,93.51527908984765,54.93332436761126,5.370337539467334,7,-1.7849960327148438,-1.7849960327148438,1.6550064086914062,0.4550018310546875,23.62001037597659,2,0.026180708563421362,-1.136906735210095,193.30999755859372,2.476563431323463,188.6199951171875,-1.408098074354346,190.1100006103516,0.026180708563421362
2758,2021-07-22,194.30999755859372,196.83999633789062,192.25,196.83999633789062,1926400.0,-0.021699716365670252,2.6284573537748934,-0.45017810986338175,41.81660009757945,43.31944216151761,3.998082343220915,6.853049448565997,5.195740493068314,2.6576908375554638,7.476536746854046,6.3699951171875,-1.997544668960785,-5.688002777099626,-16.745512912438443,5.36950735823919,-11.216757844769035,-0.15924770943021826,11.353345420351587,68.24130187685378,24.82646875435207,5.528755067669404,7,2.5250015258789347,2.5250015258789347,5.2675056457519815,4.764999389648466,32.199996948242244,3,0.044825314308599706,-1.0213514628901583,198.6199951171875,-1.136906735210095,193.30999755859372,2.476563431323463,188.6199951171875,0.044825314308599706
2759,2021-07-23,196.3500061035156,196.94000244140625,193.7899932861328,195.69000244140625,1933400.0,0.010498731771671821,2.423929809430614,-0.2608711385595072,43.25582535687981,41.575339412819076,1.4874224923264308,4.4521920250584515,3.658265130181121,0.8487706085127513,7.75498484584298,3.1500091552734375,-2.035719557772495,-3.2739944458008097,-14.291699135795511,7.743710244193892,-8.782846790798146,2.234857899196527,8.48360308302972,83.06695129051018,35.84586379648511,5.508852344997347,7,0.48499298095705967,0.48499298095705967,3.024997711181669,2.724990844726591,31.28999328613284,4,0.04405395277616719,2.6284573537748934,194.30999755859372,-1.0213514628901583,198.6199951171875,-1.136906735210095,193.30999755859372,0.04405395277616719
2760,2021-07-26,198.16000366210938,198.72000122070312,195.72999572753903,196.0,1535800.0,0.009218220027146673,-1.2148088704025786,3.2727146622279117,46.280131900343484,40.03658440336839,-1.4554249052739578,2.2860624500315225,2.2642033197004423,-0.6169938579880068,7.728774461284354,2.990005493164091,-1.8136735828840074,-1.163497161865223,-11.98523765666883,9.658243332938383,-6.57436740926704,4.247373085536594,5.877061083731945,94.85296592579296,42.767437546580936,5.410870247401803,7,-1.3250045776367188,-1.3250045776367188,0.9074974060058594,0.04999542236328125,16.970001220703125,0,0.06292895130324183,2.423929809430614,196.3500061035156,2.6284573537748934,194.30999755859372,-1.0213514628901583,198.6199951171875,0.06292895130324183
2761,2021-07-27,194.25,197.0,190.6499938964844,196.52999877929688,2024800.0,-0.01973154819262357,2.944101674675141,-1.0555532008081494,45.785356837215396,38.78681667176767,1.0349304230057612,5.540541289795783,6.3653367008156465,3.757075110578029,7.889544079906659,7.510009765624972,-2.630088771102777,-4.477001190185547,-15.01900253503078,6.0650001546596854,-9.748001862608163,0.7939994822370693,9.022382082765489,44.60970057253476,-12.795951056945768,5.271000672422614,7,-2.0049972534179688,2.5849990844726562,4.915004730224609,3.7600021362304688,17.25,1,0.1043500863447151,-1.2148088704025786,198.16000366210938,2.423929809430614,196.3500061035156,2.6284573537748934,194.30999755859372,0.1043500863447151
2762,2021-07-28,198.5800018310547,200.1000061035156,195.16000366210938,195.16000366210938,1752900.0,0.02229087171714128,-1.888891863313284,-1.5,52.558778428945175,40.53540517914335,-4.553002521947548,0.5188624323557747,2.3158599769702732,-0.2964438695952367,7.67646330316045,5.850006103515597,-3.6395562266990282,0.3090003967285213,-9.35083238024319,9.968833173700233,-4.5209159917573345,5.138916785214377,3.9582848951579876,83.91531948149269,22.13632758585254,4.82991638848585,7,-6.069999694824219,-1.7450027465820312,0.9425010681152344,-0.5699996948242188,13.330001831054688,2,0.09673678758156812,2.944101674675141,194.25,-1.2148088704025786,198.16000366210938,2.423929809430614,196.3500061035156,0.09673678758156812
2763,2021-07-29,204.2700042724609,204.8300018310547,201.0200042724609,201.7700042724609,1671300.0,0.02865345144999587,1.1049738661271113,0.7309945434184167,53.773581857029825,42.92222690288678,-9.719374153680945,-5.570966287854787,-3.0239721023038726,-5.515994790099825,7.64180796277309,6.25,-4.602447819786192,6.071502685546847,-3.372281867519945,15.515287238613638,1.3496104090134509,10.793394962080242,-19.350006103515597,96.05079516755045,33.919672351870446,4.721892276533394,7,-9.395004272460909,-7.435005187988253,-4.747501373290987,-6.26000213623044,8.720001220703182,3,0.08797180616266265,-1.888891863313284,198.5800018310547,2.944101674675141,194.25,-1.2148088704025786,198.16000366210938,0.08797180616266265
2764,2021-07-30,206.38999938964844,206.6699981689453,202.0200042724609,202.33999633789062,1635500.0,0.010378396596887551,1.0173506641378909,1.620001220703125,51.979995123292504,45.6321589855582,-10.37861851275224,-7.730532822263342,-4.880900582133194,-7.353133565012001,8.175766740978125,4.649993896484403,-5.412740873381779,7.964997863769526,-2.048646338113741,17.978642065652792,2.958175762827892,12.971819964711159,-21.071801147460945,98.25219285504059,39.14507653826103,5.00682210094164,7,-9.135002136230469,-9.555000305175781,-6.867496490478516,-8.379997253417969,6.470001220703153,4,0.09748531991224296,1.1049738661271113,204.2700042724609,-1.888891863313284,198.5800018310547,2.944101674675141,194.25,0.09748531991224296
2765,2021-08-02,208.97999572753903,215.88999938964844,208.55999755859372,210.1999969482422,3383900.0,0.012549039902853387,-6.116515066220091,-0.3012346423229581,54.771938453692414,48.0500829486664,-10.925794099076967,-10.359419843791585,-7.3247956638078335,-9.588212376757639,9.16830667791459,9.5,-4.616318887718506,10.242494201660122,-0.6852000799137556,21.170188483234,4.778647060873169,15.706341342447075,-22.80772548828122,72.6228123683218,17.146858041973147,5.46384714078694,8,-5.709999084472628,-8.574996948242159,-9.419994354248018,-10.969993591308565,-0.8600006103515341,0,0.08929086057805113,1.0173506641378909,206.38999938964844,1.1049738661271113,204.2700042724609,-1.888891863313284,198.5800018310547,0.08929086057805113
2766,2021-08-03,210.52999877929688,210.9900054931641,203.0399932861328,210.1000061035156,2082400.0,0.007416992455960614,10.777742613648753,-0.35245266027967587,56.55029456500291,49.64138917999789,-10.925159232692181,-11.823321915160022,-8.713154384614938,-10.899536524552843,9.703600077211446,7.950012207031278,-3.067131388518675,11.35299758911134,-0.7292089737350693,23.43520415195775,5.311894307688135,17.394100870534544,-22.574664791015636,74.14374474167887,19.58661283230262,6.041103281423198,8,-7.260002136230469,-10.125,-8.999996185302734,-12.519996643066406,-0.0699920654296875,1,0.021849646749572793,-6.116515066220091,208.97999572753903,1.0173506641378909,206.38999938964844,1.1049738661271113,204.2700042724609,0.021849646749572793
2767,2021-08-04,212.42999267578125,214.33999633789062,209.63999938964844,211.1300048828125,1817900.0,0.009024813126399911,-1.1962608825857237,3.023278921220524,69.56992361989843,52.72509179358888,-11.912971715608393,-13.296091246526942,-10.572453536391805,-12.467065291299889,9.99065325204586,4.6999969482421875,-0.9810992690306364,12.548992156982422,-0.8944504599865866,25.99243477395143,5.827270848497932,19.270713465466912,-22.798578763417993,76.73162172146291,15.859700792284016,6.721721308484501,8,-9.159996032714844,-12.024993896484375,-10.807487487792969,-14.419990539550781,-0.30999755859375,2,-0.004377878396863877,10.777742613648753,210.52999877929688,-6.116515066220091,208.97999572753903,1.0173506641378909,206.38999938964844,-0.004377878396863877
2768,2021-08-05,212.8999938964844,214.8800048828125,211.1100006103516,213.32000732421875,1777900.0,0.002212499349941055,1.1299407753514956,-0.323090285928895,76.99596027148415,56.47399567298937,-10.581416165362043,-13.106247100455704,-11.007709595176948,-12.860993060413335,9.277399028640225,3.770004272460909,0.7347642237509149,12.173493957519554,-2.3251896162502987,26.672177531289407,4.924152170634642,19.422835744404466,-21.69306485548404,78.44263485385906,9.82290307108886,7.249341786884925,8,-9.629997253417997,-12.494995117187528,-10.98249053955081,-14.889991760253935,1.8700103759765057,3,-0.004650024719382473,-1.1962608825857237,212.42999267578125,10.777742613648753,210.52999877929688,-6.116515066220091,208.97999572753903,-0.004650024719382473
2769,2021-08-06,213.75,214.32000732421875,211.69000244140625,211.69000244140625,1259700.0,0.003992513517538487,-1.5534058250125922,-4.904599287946274,80.2261251565521,60.24577270145698,-9.726517366136733,-13.598066433719879,-11.856865510144473,-13.675036294477195,9.410717523663035,2.6300048828125,1.740434576608635,12.353500366210938,-3.2669854064686206,27.973986138890496,4.5432574798711585,20.163743252550717,-21.06208673808075,83.3463161619592,7.679752180210798,7.810242886339781,8,-10.480003356933594,-13.345001220703125,-11.832496643066406,-15.739997863769531,-2.270004272460966,4,-0.0035555298565422833,1.1299407753514956,212.8999938964844,-1.1962608825857237,212.42999267578125,10.777742613648753,210.52999877929688,-0.0035555298565422833
2770,2021-08-09,217.1100006103516,218.16000366210938,212.9199981689453,215.1199951171875,2147300.0,0.015719301101060124,1.562342609208224,0.9660232289413785,79.57256436731964,63.99990687146856,-11.304572448175634,-16.82021224650154,-15.30848567936269,-17.067948001503282,10.328032440128448,5.2400054931640625,3.300545354355961,15.078501129150425,-2.020384000503725,32.177386258804574,6.52905856432335,23.6279436939775,-23.029962180768592,93.05554013755122,11.764293220597608,8.549442564827073,8,-10.449996948242216,-15.569999694824247,-14.997497558593778,-19.099998474121122,-4.770004272460966,0,-0.01957533042260684,-1.5534058250125922,213.75,1.1299407753514956,212.8999938964844,-1.1962608825857237,212.42999267578125,-0.01957533042260684
2771,2021-08-10,217.25999450683597,218.02999877929688,214.19000244140625,216.7100067138672,1564700.0,0.0006908659023661112,2.674644082645835,0.27637501246004237,76.56784266919179,66.66758067594041,-8.769562058048734,-16.786519179218686,-15.588930596299349,-17.0946352073816,11.358460054164313,3.839996337890625,4.790743596923704,14.565495300293009,-3.83362990175749,32.96462050234351,5.365932699267745,23.765057901318272,-21.253558858650848,89.43651755924004,9.291181455308518,9.199562601025251,8,-7.66999053955081,-15.719993591308622,-14.589992523193388,-19.249992370605497,-4.229995727539091,1,-0.04206940817795557,1.562342609208224,217.1100006103516,-1.5534058250125922,213.75,1.1299407753514956,212.8999938964844,-0.04206940817795557
2772,2021-08-11,218.4199981689453,218.83999633789062,214.00999450683597,217.6699981689453,1475400.0,0.005339241882715173,5.0754879944722395,1.3636666296747715,87.7544544613907,70.44323318753607,-7.620698594397709,-17.681943099462075,-16.755440626438883,-18.178421594667043,12.002185461672152,4.830001831054659,6.143836431526665,14.98199920654298,-4.718445255456487,34.68244366854245,5.131776975543232,24.832221437542728,-20.641277079646244,94.56664422919383,12.382000721885646,9.850222230999737,8,-7.989997863769531,-16.540000915527344,-15.694995880126953,-20.409996032714844,-9.089996337890625,2,-0.03644351030953297,2.674644082645835,217.25999450683597,1.562342609208224,217.1100006103516,-1.5534058250125922,213.75,-0.03644351030953297
2773,2021-08-12,214.52999877929688,217.22999572753903,213.3800048828125,216.4499969482422,2398900.0,-0.017809721739121875,1.2126411330103457,-2.55999755859375,76.90940398571512,73.21316750558303,-2.371673124713766,-12.867016778673758,-12.915349688248398,-14.20786519988863,12.224032319429693,5.0399932861328125,7.8899081108926055,10.08600006103515,-9.727858632853781,29.899858754924082,0.17907071409069886,19.992929407979602,-14.64515016513866,39.72026240871395,-40.60322564639277,9.906929346944464,8,-3.5900039672851562,-12.650001525878906,-11.342498779296875,-16.519996643066406,-11.75,3,-0.011233877200496956,5.0754879944722395,218.4199981689453,2.674644082645835,217.25999450683597,1.562342609208224,217.1100006103516,-0.011233877200496956
2774,2021-08-13,215.25999450683597,216.82000732421875,213.5200042724609,214.13999938964844,1421500.0,0.0034027675928440804,-1.7966301143122725,-0.5833313465099609,76.1467774321089,75.58814961429596,-1.912234508612329,-12.243986073866864,-13.458910820698321,-14.712049655836182,12.023734610851495,3.300003051757841,9.077500702756623,9.558496093750023,-9.606680034419554,28.7236722219196,-0.024091970334751522,19.141084157834797,-13.479631120304504,39.52697739275719,-37.34928863323803,9.582588064084787,8,-4.319999694824247,-13.379997253417997,-15.257495880126982,-17.249992370605497,-9.199996948242244,4,-0.0022762717034237046,1.2126411330103457,214.52999877929688,5.0754879944722395,218.4199981689453,2.674644082645835,217.25999450683597,-0.0022762717034237046
2775,2021-08-16,213.17999267578125,214.6000061035156,211.97999572753903,212.97999572753903,1543300.0,-0.00966274219146035,-1.381830918510956,0.1785694822888492,80.66082874959957,78.26709785702892,0.9232830783422514,-8.67441122308378,-11.253097721450047,-12.346741814756285,11.148113743754928,3.279998779296932,9.82020581787495,6.250494384765631,-11.393257058425888,23.89424582795715,-2.571381336830143,15.072370106361404,-9.693665994113871,17.492665327630537,-60.8434262328432,8.821875721595765,8,1.0600051879882812,-11.299995422363281,-13.329994201660156,-15.169990539550781,-0.0999908447265625,0,-0.007974467617266945,-1.7966301143122725,215.25999450683597,1.2126411330103457,214.52999877929688,5.0754879944722395,218.4199981689453,-0.007974467617266945
2776,2021-08-17,206.5,211.7700042724609,204.6000061035156,211.27999877929688,2280900.0,-0.031334988766702154,1.4895784766668325,-23.900358587011176,61.92053208274289,77.41716546401165,7.790787821350278,-1.0072318019931004,-4.494919490485245,-5.481738067378387,10.74918033739667,8.579986572265653,10.433536556346922,-1.0889984130859318,-17.53462937382355,15.356632547651685,-9.31181389345474,7.133817067282877,12.339996337890625,13.342662917688381,-61.63203551519502,8.222815480368808,8,5.220001220703125,-4.620002746582031,-6.650001525878906,-8.489997863769531,9.850006103515597,1,0.028280853936516248,-1.381830918510956,213.17999267578125,-1.7966301143122725,215.25999450683597,1.2126411330103457,214.52999877929688,0.028280853936516248
2777,2021-08-18,203.82000732421875,208.07000732421875,203.6000061035156,206.5,1536700.0,-0.01297817276407387,-1.8653898822332302,0.5606680669854627,49.25521796952386,74.33486076379384,10.19290855279047,2.194837785602715,-1.6727812173622283,-2.7532274903867915,10.910271068649333,4.470001220703153,10.637771305333274,-4.02899169921875,-20.036157603855116,11.978174205417616,-12.032574651536919,3.974591253099419,14.735189208984366,1.6140967584846277,-67.77429546984189,8.003582952318178,8,7.399993896484375,-1.9400100708007812,-4.040008544921875,-5.810005187988281,12.849990844726562,2,0.04518688609616084,1.4895784766668325,206.5,-1.381830918510956,213.17999267578125,-1.7966301143122725,215.25999450683597,0.04518688609616084
2778,2021-08-19,203.0200042724609,203.4199981689453,199.6100006103516,200.75,2372200.0,-0.003925046722647152,1.4820895151469782,-0.847018834407514,44.16753726495164,70.32835099806046,10.55390723811675,3.879746667229597,-0.7089511053837612,-1.831265600285036,11.187737713102749,4.210006713867159,10.587156425627256,-5.264495086669939,-20.155756248560635,9.626766075220758,-12.710125667615273,2.181135494275395,14.936984643554695,19.814075141305253,-44.026198737058685,7.445630580945345,8,6.204994201660185,-1.1400070190429403,-2.770004272460909,-5.01000213623044,13.669998168945341,3,0.031080669026710916,-1.8653898822332302,203.82000732421875,1.4895784766668325,206.5,-1.381830918510956,213.17999267578125,0.031080669026710916
2779,2021-08-20,205.0,205.22999572753903,202.3500061035156,202.6999969482422,1325100.0,0.009752712471042368,1.086953156530099,1.013215296403113,42.963228347264,66.26064699583205,8.04859204210851,2.7204947887558717,-2.6170474016736875,-3.734511588529273,11.390353670264117,2.8799896240234375,9.731007582101427,-3.716999053955078,-17.618347472167926,10.18434936425777,-10.667673263061488,3.2336751551513316,11.85616961767576,35.95728762145182,-25.66612826079652,6.950674209106419,8,4.224998474121094,-3.1200027465820312,-4.75,-6.989997863769531,1.19000244140625,4,-0.010829274247332266,1.4820895151469782,203.0200042724609,-1.8653898822332302,203.82000732421875,1.4895784766668325,206.5,-0.010829274247332266
2780,2021-08-23,210.6300048828125,211.30999755859372,206.33999633789062,206.33999633789062,1739100.0,0.027463438452743905,-1.317012271029686,1.8652186316201496,50.15452124348814,63.3258335040872,1.5675830676744624,-2.031546909746851,-8.110828386808635,-9.311251944042937,11.940167996547302,6.309997558593722,8.631027125632471,1.289505767822277,-11.707335632563229,14.286347168207783,-5.208914932370476,7.78792646801503,5.191394594423798,90.62500784271424,29.321880950649977,6.498420700192754,8,-1.4050064086914062,-8.750007629394531,-11.485008239746094,-12.620002746582031,-11.8800048828125,0,-0.02169684858888632,1.086953156530099,205.0,1.4820895151469782,203.0200042724609,-1.8653898822332302,203.82000732421875,-0.02169684858888632
2781,2021-08-24,214.5200042724609,215.05999755859372,211.8300018310547,212.27999877929688,1688100.0,0.018468400985000466,-1.0573225193528926,0.5221447625822448,53.04223020921199,59.46891969828956,-3.075365000482151,-4.558840307607198,-11.895253710521018,-13.232444567809836,11.972962052150402,4.429992675781222,7.3648287860594905,4.166004943847639,-6.892884472303621,15.224894359998899,-1.3634397642279907,9.69544965192327,-14.910003662109318,96.50489713401366,35.61860364045573,5.529444708075626,8,-6.100006103515597,-11.180007934570284,-17.685005187988253,-16.51000213623044,-18.65000915527341,1,-0.006712672071259473,-1.317012271029686,210.6300048828125,1.086953156530099,205.0,1.4820895151469782,203.0200042724609,-0.006712672071259473
2782,2021-08-25,217.7899932861328,219.0800018310547,215.2899932861328,216.0,1909100.0,0.015243282437747308,-1.361371101530154,0.7991021859524219,56.58142961176109,57.21025587896134,-7.201425028813702,-6.657192201772887,-15.000796338417388,-16.620631115460668,12.685278960484903,4.559997558593778,5.942995189556939,6.475494384765625,-3.5679503722800803,16.51893914181133,1.4537720062427582,11.497216763288492,-17.87099273681639,93.37437871575392,33.27505777446411,5.021722378522856,8,-8.444992065429688,-12.924995422363281,-20.954994201660156,-19.779991149902344,-24.899993896484375,2,-0.006611815175205815,-1.0573225193528926,214.5200042724609,-1.317012271029686,210.6300048828125,1.086953156530099,205.0,-0.006611815175205815
2783,2021-08-26,222.2400054931641,223.3800048828125,215.6300048828125,217.2400054931641,2331200.0,0.02043258342537735,1.1291212361298169,2.793306566418604,60.4171885548929,55.4625237814929,-11.669982750403989,-10.215672499634962,-19.14325222201748,-21.13558312827496,13.833525749874964,7.75,4.870910316170949,10.027006530761753,-0.5632766005788028,20.61728966210231,4.731864965091489,15.322148096432016,-21.554564892578128,94.57917519819028,35.874642914605026,5.295141565670276,8,-10.74500274658206,-15.225006103515653,-25.405006408691435,-24.230003356933622,-33.2900085449219,3,-0.02506302729726173,-1.361371101530154,217.7899932861328,-1.0573225193528926,214.5200042724609,-1.317012271029686,210.6300048828125,-0.02506302729726173
2784,2021-08-27,226.50999450683597,226.8800048828125,221.9900054931641,222.7700042724609,1746200.0,0.019213413013541514,1.1830300883508842,0.7479980468750114,61.2818050360629,53.309298924433264,-15.842328389846443,-13.598223954275767,-22.99073066707436,-25.43404667892213,14.912806950981839,4.889999389648409,3.414721590711821,13.290995788574236,1.2998762042469991,25.282115372901472,7.2954359964106175,19.286555580737854,-24.462880049316396,98.19858703969228,42.02827301109552,5.9955597921636175,8,-13.264991760253935,-17.74499511718753,-29.67499542236331,-28.499992370605497,-34.879989624023466,4,-0.0433534603486706,1.1291212361298169,222.2400054931641,-1.361371101530154,217.7899932861328,-1.0573225193528926,214.5200042724609,-0.0433534603486706
2785,2021-08-30,227.63999938964844,228.72000122070312,225.5500030517578,227.33999633789062,1150600.0,0.004988763896589754,1.5772272498899014,0.08021492917292129,62.17168004912582,53.33720425403137,-16.43364912730746,-13.97510105838893,-23.504555286577443,-26.53946062575622,14.990068273135284,3.1699981689453125,2.603142685458266,13.488000488281244,0.0670872368856692,26.90891373967682,6.777543862583457,20.198457113979032,-23.606253698105434,93.60567276446085,39.92306758399396,6.710456625697789,8,-13.474998474121094,-17.955001831054688,-30.80500030517578,-29.62999725341797,-36.740005493164034,0,-0.09422771483814019,1.1830300883508842,226.50999450683597,1.1291212361298169,222.2400054931641,-1.361371101530154,217.7899932861328,-0.09422771483814019
2786,2021-08-31,215.1300048828125,222.25,209.8000030517578,222.25,5156700.0,-0.0549551684254872,2.4971925523342535,-23.73307563196175,46.953144275747,53.08141828805616,-2.8728633069021896,-1.1624133806679993,-10.683838720139846,-14.077051127477489,15.073949652964435,17.839996337890625,1.465757277481515,0.7480056762695426,-12.568813466531964,14.064824819071049,-5.910403895131225,7.40641524767031,-8.627633638353473,28.17125976155317,-19.499573719897636,6.658409571400754,8,-0.9650039672851562,-5.44500732421875,-18.295005798339844,-17.12000274658203,-21.279998779296903,1,-0.07614002933591324,1.5772272498899014,227.63999938964844,1.1830300883508842,226.50999450683597,1.1291212361298169,222.2400054931641,-0.07614002933591324
2787,2021-09-01,211.5,215.8600006103516,211.4499969482422,215.4499969482422,2551900.0,-0.01687354065180202,-1.177777945226654,0.5547752327395545,47.18034628631667,53.41617484598561,2.1915825110137916,2.523739902935489,-6.7447137262825265,-10.496263711031247,14.783469519238654,4.410003662109403,0.2238223538600721,-2.8354995727539176,-16.18746601969727,10.516466874189433,-9.511482796225607,3.840483650717772,-2.775865757916563,8.985185585443178,-38.05173328418713,6.675983223471675,9,4.035003662109375,0.44000244140625,-16.959999084472656,-12.004997253417969,-21.19000244140628,2,-0.07390073230644212,2.4971925523342535,215.1300048828125,1.5772272498899014,227.63999938964844,1.1830300883508842,226.50999450683597,-0.07390073230644212
2788,2021-09-02,211.91000366210938,213.22999572753903,210.7100067138672,212.9199981689453,1856200.0,0.0019385515938976638,2.0920307424431797,0.2556950094063747,46.86389105776483,53.84958181381904,3.5483924748921254,2.1457811683217756,-6.890875973842981,-10.85875545125944,14.38360208025738,2.5199890136718466,0.16196902675460478,-2.3759963989257926,-15.75767781191621,11.005685014064625,-9.066837105421001,4.314844307569416,16.80999755859375,11.152224178408488,-35.31305031135781,6.690840706495211,9,5.6199951171875,2.2549972534179688,-17.237503051757812,-12.300003051757812,-25.970001220703125,3,-0.08975510331635095,-1.177777945226654,211.5,2.4971925523342535,215.1300048828125,1.5772272498899014,227.63999938964844,-0.08975510331635095
2789,2021-09-03,212.9900054931641,215.3800048828125,212.3000030517578,213.08999633789062,1813700.0,0.005096511785148028,-3.1621766519233345,0.09900137480923596,49.81874907016281,53.812273794560674,4.158247300707757,1.0602844589724612,-7.839920562834379,-11.85079215850763,14.056803825332514,3.470001220703125,0.9103912472517095,-1.257994842529257,-14.650396962711739,12.134407277653224,-7.954195902620512,5.438206217561998,15.369795837402307,16.860479651854554,-31.8953007391868,6.696201060091241,9,6.269996643066378,1.1749954223632528,-17.135005950927763,-13.380004882812528,-29.80000305175784,4,-0.1128691859942389,2.0920307424431797,211.91000366210938,-1.177777945226654,211.5,2.4971925523342535,215.1300048828125,-0.1128691859942389
2790,2021-09-07,212.8600006103516,213.4900054931641,211.3600006103516,213.4499969482422,1822300.0,-0.000610380203106109,5.358096105670151,5.900503586145144,56.93414797831031,54.24470910223826,5.182877828929577,0.9018004521189766,-7.588729826527583,-11.662703402192108,13.223754110938014,2.1300048828125,2.0038130870754856,-1.1754997253417798,-14.511445899984352,12.160446449300792,-7.843472812663066,5.492473361979506,15.146804827880828,24.578299667983604,-27.473210727214603,6.667973087321289,9,6.400001525878878,1.3050003051757528,-15.815002441406278,-13.250000000000028,-29.759994506835994,1,-0.0997368959253242,-3.1621766519233345,212.9900054931641,2.0920307424431797,211.91000366210938,-1.177777945226654,211.5,-0.0997368959253242
2791,2021-09-08,208.1199951171875,212.7400054931641,207.25,211.94000244140625,1740900.0,-0.02226818321700963,1.0258272664312995,6.4746288729119135,54.486630413254495,54.01195363573753,9.967790020980146,5.187939412091282,-2.8449172123731046,-6.853425781574003,12.370279878489393,5.610000610351591,2.9810079194228365,-5.458505249023432,-18.954659061049625,8.037648563002762,-12.206582155036529,1.289571656989665,19.540874346557615,10.104472189485403,-46.33069198490051,6.748076906013094,9,9.865005493164062,6.045005798339844,-6.282497406005859,-7.714996337890625,-19.019989013671903,2,-0.08274073431054485,5.358096105670151,212.8600006103516,-3.1621766519233345,212.9900054931641,2.0920307424431797,211.91000366210938,-0.08274073431054485
2792,2021-09-09,210.4600067138672,211.91000366210938,209.0,209.8300018310547,2448000.0,0.01124356934259052,-1.5414784312157679,-0.1649224279802515,57.52122840293059,53.69018028551949,7.2400432509618895,2.341034954788512,-5.202853832082411,-9.036086540428528,11.374990814695545,3.790008544921875,3.4113361897208563,-2.720494079589855,-16.084318974451264,10.643330815271554,-9.40240652702056,3.9614183678408494,16.384427971328137,39.48345370189637,-20.692417848497932,6.6819124474307054,9,7.524993896484375,3.7049942016601562,-8.622509002685547,-10.055007934570312,-20.650009155273466,3,-0.07892236092595906,1.0258272664312995,208.1199951171875,5.358096105670151,212.8600006103516,-3.1621766519233345,212.9900054931641,-0.07892236092595906
2793,2021-09-10,212.1199951171875,216.5,212.0,212.94000244140625,1835500.0,0.007887429204433971,-7.49058559336673,-1.3015888393722146,57.24460011675422,53.24160196115185,4.462887221442031,0.5177847817336385,-6.7980166772575785,-10.513103561161671,10.44895464206948,6.0399932861328125,3.494512032787128,-0.9400054931640511,-14.296054757275385,12.416043770947283,-7.618030125219718,5.738019138891616,13.940662180600015,52.64859586148649,-10.153270153387474,6.678024632055672,9,5.8650054931640625,2.0450057983398438,-10.28249740600586,-11.714996337890625,-19.860000610351534,4,-0.10281914982387519,-1.5414784312157679,210.4600067138672,1.0258272664312995,208.1199951171875,5.358096105670151,212.8600006103516,-0.10281914982387519
2794,2021-09-13,214.7700042724609,216.25999450683597,211.67999267578125,214.42999267578125,1416500.0,0.012492971979418455,1.759043841547178,-0.4146445850390424,54.48439958044955,52.38745968685449,-0.030809876243836243,-2.288128950729714,-9.22663197877452,-13.078955337705167,9.456617177528495,4.580001831054716,3.2174188990356356,1.7345031738281023,-11.60634333603636,15.075349683692565,-4.935920081104115,8.40492642876032,10.538226733415115,81.29734348606388,21.105504245580192,6.67042325493223,9,-0.02000427246090908,-0.6050033569335653,-12.932506561279268,-14.365005493164034,-17.82000732421872,0,-0.1342366310822457,-7.49058559336673,212.1199951171875,-1.5414784312157679,210.4600067138672,1.0258272664312995,208.1199951171875,-0.1342366310822457
2795,2021-09-14,211.47999572753903,216.32000732421875,211.1499938964844,216.1100006103516,1405300.0,-0.015318752523504675,1.0475226463780791,-13.617196966298483,46.663732801218565,52.35530285635133,0.8111362657816699,0.914897223835311,-5.776941939112163,-9.645146507181522,8.688227791578187,5.170013427734347,2.2489247936476886,-1.4705055236816804,-14.829126641157643,11.888115593794282,-8.149816082419676,5.208805035056315,13.10590603810195,45.729683540962526,-9.461128226368174,6.679310558737987,9,0.3950042724609659,2.6850051879883097,-9.642498016357393,-11.074996948242159,-13.959991455078125,1,-0.1337714859923692,1.759043841547178,214.7700042724609,-7.49058559336673,212.1199951171875,-1.5414784312157679,210.4600067138672,-0.1337714859923692
2796,2021-09-15,212.33999633789062,212.6999969482422,209.97000122070312,212.6699981689453,1414800.0,0.0040665813681004526,13.0,0.0712746183658933,43.68482973647053,51.96691212859065,-0.54339004873367,0.5426703910759443,-6.432060258920643,-10.439671602169199,9.108419788638948,2.7299957275390625,0.8079073706117015,-0.9025047302246207,-13.91835800518109,12.11334854473185,-7.41043136770287,5.605421907253628,11.552469357124721,44.53328450520833,-5.586832233124497,6.50792663747824,9,-0.464996337890625,1.8250045776367188,-8.239994049072266,-10.799995422363281,-11.089996337890625,2,-0.13770363915729877,1.0475226463780791,211.47999572753903,1.759043841547178,214.7700042724609,-7.49058559336673,212.1199951171875,-0.13770363915729877
2797,2021-09-16,213.02999877929688,213.7100067138672,208.7899932861328,211.02999877929688,1502900.0,0.003249517063701246,1.9285655897766596,-6.060572432607389,38.30921589097661,51.01639266561418,-1.1102982552367848,0.6092730684523531,-6.795651759279764,-11.114767919092941,9.55712888486407,4.920013427734375,-0.9182251501099188,-0.6730018615722599,-12.913827814062756,11.567824090918236,-6.793414837817494,5.447411114672974,10.196768287917848,54.99353827459067,10.063565194108797,6.120412976245243,9,-1.154998779296875,1.1350021362304688,-7.464996337890625,-11.489997863769531,-13.100006103515625,3,-0.11233156275127809,13.0,212.33999633789062,1.0475226463780791,211.47999572753903,1.759043841547178,214.7700042724609,-0.11233156275127809
2798,2021-09-17,209.3300018310547,212.19000244140625,207.91000366210938,211.6300048828125,4877800.0,-0.017368431532853945,1.5029246028028,-1.1500015258789062,27.87226181257884,48.57789408143819,2.4420456575925016,5.065972554718314,-2.729426757814281,-7.395361871596265,9.479410557707872,5.1199951171875,-1.051737216020399,-4.688498687744129,-16.0647023716096,6.68770499612134,-10.376600529676864,0.9996031541886055,13.257694553471453,16.884631993003822,-20.427040408480927,5.688101841932741,9,2.5449981689453125,4.834999084472656,-3.1750030517578125,-7.450004577636719,-9.040008544921875,4,-0.09324991210870526,1.9285655897766596,213.02999877929688,13.0,212.33999633789062,1.0475226463780791,211.47999572753903,-0.09324991210870526
2799,2021-09-20,202.77999877929688,205.0,198.94000244140625,204.91000366210938,2959400.0,-0.03129032147548616,4.246756678204349,0.9260878507028985,21.903277153396616,44.68557510089222,8.260088913805049,12.059424036706645,3.977686212877586,-0.7879966673532408,10.131231210980138,10.389999389648438,-1.1150296606559493,-11.127501678466786,-22.91026963305103,0.6552662761174588,-17.018885655758908,-5.236117701174663,19.19418974984822,22.094334056764787,-7.762066765349154,5.891383977292119,9,4.94000244140625,11.050003051757812,3.6299972534179688,-0.9000015258789062,-6.630004882812472,0,-0.051878904900826806,1.5029246028028,209.3300018310547,1.9285655897766596,213.02999877929688,13.0,212.33999633789062,-0.051878904900826806
2800,2021-09-21,206.05999755859372,207.7700042724609,203.00999450683597,204.66000366210938,1524200.0,0.016175159281200946,-1.025530809687683,-0.6572726230729421,37.046562570551636,42.74778978503635,4.3740492187568805,8.874497305739794,0.7652646101305152,-4.024668602923583,10.521895064982642,4.990005493164034,-1.1303912815736794,-7.619002532959001,-19.83854489971492,4.6005398337969154,-13.728773716336946,-1.5092313495810572,14.532139805287045,48.20577561011874,17.38702741123501,6.109771183377954,9,1.6600036621094034,7.770004272460966,0.34999847412112217,-4.180000305175753,-13.649993896484347,1,-0.04421042763412186,4.246756678204349,202.77999877929688,1.5029246028028,209.3300018310547,1.9285655897766596,213.02999877929688,-0.04421042763412186
2801,2021-09-22,213.0800018310547,213.2700042724609,207.1100006103516,207.80999755859372,1734600.0,0.034067768395779074,1.1805287364392814,3.7643051771118134,52.05729192536711,42.14068573197374,-2.087958780399049,1.8351703877194154,-6.090978462103465,-10.828356209643914,10.134556932947836,7.2100067138671875,-1.2693143619910643,-0.5269981384277287,-12.742644747624354,11.688648470768896,-6.634821443026027,5.58082516617057,6.213007437477614,95.73456533125612,59.58649991839287,6.1078233045983055,9,-5.3600006103515625,0.75,-5.0200042724609375,-11.200004577636719,-13.180007934570284,2,-0.07302420417159028,-1.025530809687683,206.05999755859372,4.246756678204349,202.77999877929688,1.5029246028028,209.3300018310547,-0.07302420417159028
2802,2021-09-23,216.3500061035156,218.0800018310547,213.00999450683597,214.1499938964844,1430600.0,0.015346368708282654,-1.2633905763584876,0.4174592833876091,55.38051152026351,41.9335647768081,-4.95575347886853,-1.6319145775335642,-9.141340431684029,-13.850134851122306,9.309292374493786,5.070007324218722,-1.7424251951507301,2.8150054931640227,-9.313495748852517,14.943506735180563,-3.2492451278442616,8.879256114172307,-17.410003662109347,90.9613595469876,49.51781862190818,6.0642506210082745,9,-7.840003967285128,-2.520004272460909,-9.55000686645505,-14.470008850097628,-15.490005493164006,3,-0.069794341010052,1.1805287364392814,213.0800018310547,-1.025530809687683,206.05999755859372,4.246756678204349,202.77999877929688,-0.069794341010052
2803,2021-09-24,216.6699981689453,218.0200042724609,214.02999877929688,215.00999450683597,1096900.0,0.0014790480998490008,-1.2044258978249716,0.7545429324455607,54.543197410905655,41.940097869081,-5.098628579316966,-2.5197840710156356,-8.938788730826019,-13.905545150145883,7.9575772442324,3.990005493164034,-1.717797855933668,3.4134979248046875,-8.11429391100711,14.941289760616485,-2.350397993101211,9.177393842710586,-17.3471957397461,92.63320947192949,46.09393825688778,5.763895917905893,9,-8.159996032714844,-2.839996337890625,-10.119998931884766,-14.790000915527344,-11.539993286132812,4,-0.07726037584636558,-1.2633905763584876,216.3500061035156,1.1805287364392814,213.0800018310547,-1.025530809687683,206.05999755859372,-0.07726037584636558
2804,2021-09-27,216.69000244140625,218.13999938964844,212.72000122070312,214.1999969482422,1069800.0,9.232599173847333e-05,1.0111312737268534,1.5000000000000258,54.7412713482163,42.837602152080756,-5.3838042272011535,-3.492247967153503,-8.286619906007303,-13.647307701798667,6.102021044961253,5.4199981689453125,-2.041189923452521,3.924501800537115,-5.943464895112811,13.792468496187041,-1.0094815472878338,8.858485148362064,-16.992056024169926,90.41641453870668,39.4014614004075,4.9339833478249595,9,-8.150001525878906,-2.8600006103515625,-11.137504577636719,-14.810005187988281,-10.130004882812528,0,-0.07568419848861307,-1.2044258978249716,216.6699981689453,-1.2633905763584876,216.3500061035156,1.1805287364392814,213.0800018310547,-0.07568419848861307
2805,2021-09-28,206.19000244140625,214.0,205.9499969482422,212.6499938964844,2201900.0,-0.04845631954265739,-1.3198847895870893,-2.594368354934595,47.909001457436766,43.30695456552145,4.790689349772322,5.605788896955318,2.825435706579526,-2.9609888974026717,4.1236849078888875,10.740005493164062,-2.7403100290011366,-5.502998352050781,-12.92304214459267,1.9170454404911084,-9.213020248321726,-1.7929764557798364,-5.7543739052734395,1.9688715758483084,-51.981169415940855,3.7100218962709417,9,2.3499984741210938,7.6399993896484375,-0.6375045776367188,-4.310005187988281,9.589996337890625,1,-0.048692993966935716,1.0111312737268534,216.69000244140625,-1.2044258978249716,216.6699981689453,-1.2633905763584876,216.3500061035156,-0.048692993966935716
2806,2021-09-29,198.75,203.7899932861328,197.8600006103516,202.91000366210938,1976600.0,-0.03608323562399929,1.003381687338252,0.6439642669866422,38.57560660739609,43.3365535340125,11.287191975961747,12.39101656738356,10.65246361437022,4.537738136813033,4.7190350825566245,8.330001831054659,-3.7012961451293336,-12.124000549316406,-21.34427604898525,-2.903725049647562,-16.73413829915083,-7.513862799481984,19.389999389648438,4.3885574123257785,-49.26848345971884,4.610137749834427,9,9.25,14.540000915527344,6.802497863769531,3.1299972534179688,20.509994506835966,2,-0.031899352643474876,-1.3198847895870893,206.19000244140625,1.0111312737268534,216.69000244140625,-1.2044258978249716,216.6699981689453,-0.031899352643474876
2807,2021-09-30,195.8699951171875,201.4900054931641,195.7100067138672,200.57000732421875,2343100.0,-0.014490590605345965,-1.3027933979756336,1.1298096321021165,34.51497029670722,44.074632254471204,12.82584166619668,14.798762103880136,13.722824399590422,7.602264650601256,5.423219822890777,5.779998779296903,-4.11734507717739,-14.222505187988276,-25.61342939096005,-2.831580985016501,-19.917967289474177,-8.527043086502374,21.864404296874994,0.7132788923870659,-50.87900186207854,5.69546210148589,9,11.055007934570312,16.345008850097656,10.010002136230469,6.010002136230469,28.3800048828125,3,0.020574865368663486,1.003381687338252,198.75,-1.3198847895870893,206.19000244140625,1.0111312737268534,216.69000244140625,0.020574865368663486
2808,2021-10-01,192.88999938964844,197.27999877929688,191.0,196.3300018310547,3381500.0,-0.015214151232076922,1.3520610809173568,0.7319135121096033,29.280305591824103,44.89430208096314,14.783191141435054,17.160598991771963,17.0014183063999,10.695282175073373,6.419385198906072,6.279998779296875,-4.590139571527345,-16.25150070190429,-29.946387750955694,-2.5566136528528887,-23.09894422642998,-9.404057177378604,23.963424316406247,6.963888843598533,-39.18256648216741,6.847443524525701,10,11.680000305175781,16.970001220703125,14.21500015258789,9.110000610351562,30.19000244140625,4,0.04131889287118162,-1.3027933979756336,195.8699951171875,1.003381687338252,198.75,-1.3198847895870893,206.19000244140625,0.04131889287118162
2809,2021-10-04,188.9499969482422,193.94000244140625,187.91000366210938,193.7100067138672,2551700.0,-0.020426162340574372,1.310343819607247,1.383722787033587,28.924234205943677,43.991821151562256,18.50063983071837,20.245223666365433,21.13462656757241,14.882382194850948,7.2953823626657694,6.029998779296875,-5.0668153302556505,-18.989502716064464,-35.243097482359275,-2.735907949769654,-27.116300099211884,-10.862705332917045,26.35222133544923,3.98617643584114,-40.46922232563674,8.126797383147409,10,14.075004577636719,19.365005493164062,20.305004119873047,15.200004577636719,32.100006103515625,0,0.08563116271974525,1.3520610809173568,192.88999938964844,-1.3027933979756336,195.8699951171875,1.003381687338252,198.75,0.08563116271974525
2810,2021-10-05,191.6300048828125,193.58999633789062,188.67999267578125,190.69000244140625,2246300.0,0.014183688689364926,1.0205837289327606,-0.19747909934861774,31.264714911699485,41.68153481671031,15.151859054265287,16.752054446630268,18.624599306102283,12.409124714671236,8.34873331542434,4.910003662109375,-4.780642295971887,-15.247994995117182,-32.86440201851076,2.3684120282763956,-24.056198506813985,-6.439791483420379,21.480836231152352,23.42571568860135,-20.151523511833446,8.808203511696792,10,11.394996643066406,16.68499755859375,19.374996185302734,14.269996643066406,22.589996337890625,1,0.07791051659635118,1.310343819607247,188.9499969482422,1.3520610809173568,192.88999938964844,-1.3027933979756336,195.8699951171875,0.07791051659635118
2811,2021-10-06,190.8999938964844,191.94000244140625,188.41000366210938,188.6699981689453,1847300.0,-0.003809481645499768,-1.5672860844620276,2.3723297188494556,29.99458176703918,38.86087595524094,13.86256418937296,16.99730015925033,19.645663196900358,13.25065164227658,9.397480558121655,3.529998779296875,-3.550747139985816,-15.117005920410122,-34.10748682578449,3.873474984964247,-24.61224637309732,-5.621765467722923,20.194780221332024,22.017598168046824,-19.284603110832784,9.495240452687188,10,12.125007629394503,14.180007934570284,21.025005340576143,15.920005798339815,28.200012207031193,2,0.13033004545984261,1.0205837289327606,191.6300048828125,1.310343819607247,188.9499969482422,1.3520610809173568,192.88999938964844,0.13033004545984261
2812,2021-10-07,193.8500061035156,197.3699951171875,193.50999450683597,193.50999450683597,1514500.0,0.015453181253797466,-21.70511151999645,0.1524718601388757,35.81379817414857,36.779831595601266,8.253196905473317,13.427542215244813,16.88739391692755,10.447846062727052,10.173567755060912,6.470001220703097,-3.4697717004996207,-11.336493682861345,-30.95138090527837,8.27839353955568,-21.143937294069843,-1.529050071652847,15.38998637784428,62.790780199041585,17.639838882378697,9.807443611208507,10,9.17499542236331,9.17499542236331,18.07499313354495,12.969993591308622,23.970001220703153,3,0.1310806685750192,-1.5672860844620276,190.8999938964844,1.0205837289327606,191.6300048828125,1.310343819607247,188.9499969482422,0.1310806685750192
2813,2021-10-08,190.30999755859372,194.6699981689453,189.9900054931641,194.50999450683597,1394200.0,-0.018261585934805313,1.070791261988422,-12.35251088273795,37.90495692615163,34.909129993149634,8.561108207807024,16.073942085100242,20.398529654357873,14.114852911537128,11.10565583320986,4.679992675781222,-4.747005092339464,-13.786002349853533,-34.187169576054515,6.61516487634745,-23.986585962954024,-3.5854187367530415,17.223595817226112,25.36993725502817,-21.759899097610237,10.200583613100484,10,10.645004272460966,12.715003967285185,23.42750549316409,16.510002136230497,25.36999511718753,4,0.17834061729183004,-21.70511151999645,193.8500061035156,-1.5672860844620276,190.8999938964844,1.0205837289327606,191.6300048828125,0.17834061729183004
2814,2021-10-11,185.94000244140625,191.16000366210938,185.7400054931641,189.33999633789062,2144000.0,-0.022962509449047763,-1.8526397789878046,0.8095229445124522,30.889078786185237,33.01802747412168,9.063644246864413,19.155431355540316,24.619932708926882,18.52880551828892,12.279544719901411,5.419998168945284,-6.734170893821613,-16.714497375488293,-37.99524548011891,4.566250729142325,-27.3548714278036,-6.074123323172984,20.023703757316753,1.719665749563841,-43.40384632967946,10.640374052315307,10,8.824996948242188,16.0,29.90749740600586,20.87999725341797,33.319992065429716,0,0.19974184630524605,1.070791261988422,190.30999755859372,-21.70511151999645,193.8500061035156,-1.5672860844620276,190.8999938964844,0.19974184630524605
2815,2021-10-12,183.19000244140625,187.75,182.33999633789062,187.1499938964844,3021000.0,-0.01478971691885711,1.096899156035793,1.1647054599635667,19.102776390632172,30.85437967225903,9.172589404363663,20.740735259775136,27.102825662014936,21.231693611887636,13.704781518668446,5.410003662109375,-8.999982987869487,-18.049997711181646,-40.584624789924845,4.484629367561553,-29.317311250553246,-6.782684171810047,20.75133368676086,5.655397022962297,-31.70022835401938,11.267313539371603,10,8.724998474121094,17.04999542236328,33.522499084472656,23.62999725341797,34.61999511718747,1,0.20667067037384412,-1.8526397789878046,185.94000244140625,1.070791261988422,190.30999755859372,-21.70511151999645,193.8500061035156,0.20667067037384412
2816,2021-10-13,183.1000061035156,186.22000122070312,182.41000366210938,184.4199981689453,2765500.0,-0.0004912731955415417,-1.8222236036779376,0.33333204892071283,13.210914196302326,28.4872623277696,7.609384703584794,19.529093427383515,26.869193142917254,21.270862043637777,15.388839060605436,3.80999755859375,-11.544349547860833,-16.677994537353555,-39.96203176567553,6.6060426909684224,-28.32001315151453,-5.035975923192581,18.249169249818323,5.056618944452941,-24.464109342971014,11.642018614160989,10,6.754989624023466,17.139991760253935,33.61249542236331,23.719993591308622,37.47999572753909,2,0.1699617371918265,1.096899156035793,183.19000244140625,-1.8526397789878046,185.94000244140625,1.070791261988422,190.30999755859372,0.1699617371918265
2817,2021-10-14,189.1000061035156,189.94000244140625,186.75999450683597,187.0,2682300.0,0.03276897760783193,-1.4651061011095399,-1.590923277884971,22.9015432451491,27.77851095591682,0.6124798012931478,12.273674923260302,20.547360430856685,15.181916838212743,16.784127695300928,6.839996337890653,-13.02155595501273,-9.481494903564482,-32.3539892376246,13.39099943049564,-20.917742070594528,1.954752263465565,9.968067767965124,54.82569960856796,31.913171401286522,11.43624716703006,10,0.7549896240234659,11.139991760253935,26.974994659423857,17.719993591308622,32.15998840332037,3,0.1586462138112128,-1.8222236036779376,183.1000061035156,1.096899156035793,183.19000244140625,-1.8526397789878046,185.94000244140625,0.1586462138112128
2818,2021-10-15,189.80999755859372,191.72999572753903,189.1000061035156,190.38999938964844,1772500.0,0.0037545818728819125,-1.6300096894049043,-0.2761905453911498,23.93329107278454,27.223961718899137,-0.6485584360757457,10.568146804234601,19.501999070841748,14.380138403252062,18.009393670595436,2.6299896240234375,-13.4368454702456,-7.795503234863304,-30.401160237558514,14.810153767831906,-19.098331736210895,3.507325266484287,7.250707008856182,79.55273382592624,62.48651627134521,11.3028285013476,10,0.04499816894534092,10.43000030517581,26.26500320434573,17.010002136230497,32.05999755859378,4,0.14756867460039058,-1.4651061011095399,189.1000061035156,-1.8222236036779376,183.1000061035156,1.096899156035793,183.19000244140625,0.14756867460039058
2819,2021-10-18,192.25999450683597,192.32000732421875,187.1499938964844,188.2100067138672,2028200.0,0.012907628574653662,1.479614762556429,-6.982715529714789,33.99218579309712,27.52701403905443,-2.8828143393481866,7.68354696664025,16.710784365618537,11.829634505110505,18.142366696208516,5.170013427734347,-13.349006180470894,-4.819506072998024,-27.40776661993212,17.76875447393607,-16.113636346465057,6.474624200469009,3.0342250730668354,99.39866982646615,77.10055912859532,11.294130273467044,10,-2.4049987792969034,7.980003356933565,23.815006256103487,14.560005187988253,26.860000610351534,0,0.12181420388063402,-1.6300096894049043,189.80999755859372,-1.4651061011095399,189.1000061035156,-1.8222236036779376,183.1000061035156,0.12181420388063402
2820,2021-10-19,196.9499969482422,197.1300048828125,191.5200042724609,192.8300018310547,2100400.0,0.024394063119769216,1.504458416495813,1.0172858111671996,47.791950507047446,29.504499454610905,-7.5307546673256525,2.399053001832897,11.61870779981362,7.00023088677375,18.470117870317353,5.610000610351591,-12.579759999507587,0.32599639892578125,-21.863655213319532,22.515648011171095,-10.768829407196876,11.420822205048438,-14.610000610351562,98.77712011112378,71.14788529107187,11.094825806122662,10,-7.095001220703125,3.2900009155273438,17.507503509521484,9.870002746582031,24.080001831054688,1,0.1132774709534865,1.479614762556429,192.25999450683597,-1.6300096894049043,189.80999755859372,-1.4651061011095399,189.1000061035156,0.1132774709534865
2821,2021-10-20,197.5200042724609,199.7899932861328,194.7899932861328,196.55999755859372,2100400.0,0.0028941728004623357,-1.2222146870433255,0.23301161447068236,52.14565406583932,31.31915010924321,-7.89299254733416,0.6361769132862207,10.640124497260501,6.273561192387689,19.52070621899098,5.0,-11.413170861558939,1.6740036010741903,-19.134421828023648,22.482429030172028,-8.730209113474729,12.07821631562311,-14.884207763671839,82.57874730365553,49.4155615248891,10.404212714548915,10,-6.45500946044919,2.719993591308622,15.499996185302763,9.29999542236331,14.929992675781278,2,0.10272373859482409,1.504458416495813,196.9499969482422,1.479614762556429,192.25999450683597,-1.6300096894049043,189.80999755859372,0.10272373859482409
2822,2021-10-21,201.25,201.5200042724609,196.0,196.3000030517578,1688600.0,0.018884141590002734,1.0109285061132478,5.156210760549948,60.66325861332739,33.847850296707186,-11.69250181895083,-4.514539117910999,6.499075609506519,2.46304697485391,20.31452932497504,5.520004272460909,-10.406515707027438,6.158999633789051,-12.501928660086946,24.81992792766505,-3.1714645131489476,15.48946378072705,-17.928035620117186,98.12105721988694,59.097393277409815,9.330464146938004,10,-9.319999694824219,-1.0100021362304688,11.770000457763672,5.569999694824219,22.69000244140625,3,0.09604969853940215,-1.2222146870433255,197.5200042724609,1.504458416495813,196.9499969482422,1.479614762556429,192.25999450683597,0.09604969853940215
2823,2021-10-22,199.92999267578125,203.42999267578125,199.8800048828125,201.5800018310547,1829500.0,-0.0065590426048136585,-3.0571642819151257,-0.3333353883903663,65.00818209083604,37.638861775001715,-9.906127875465842,-4.756839245182732,7.509621640762418,3.6950005812107634,21.050878585173137,3.54998779296875,-9.227453182647167,5.67599258422851,-10.204117278540878,21.556102446997897,-2.264062347156198,13.616047515613218,-15.516145902343737,78.50122688921253,33.59786063286909,7.940054931384694,10,-7.0449981689453125,0.31000518798828125,13.090007781982422,6.890007019042969,23.43000793457034,4,0.10668735363605375,1.0109285061132478,201.25,-1.2222146870433255,197.5200042724609,1.504458416495813,196.9499969482422,0.10668735363605375
2824,2021-10-25,200.2899932861328,202.1300048828125,199.77999877929688,200.66000366210938,1390500.0,0.001800633339367863,-2.381305230803008,0.22424746844222498,62.63861949480353,42.476177675465195,-8.95861114291813,-6.754806438961708,6.814429009842058,3.361512553634043,22.03073257125624,2.350006103515625,-8.626161424772931,6.855993652343756,-5.433976338990021,19.145963643677533,0.7110086566768814,13.00097864801063,-14.354854840507812,73.63557978970786,24.940764390433152,6.144984995666885,10,-7.3699951171875,-0.04999542236328125,12.73000717163086,6.530006408691406,22.710006713867188,0,0.10774378428494757,-3.0571642819151257,199.92999267578125,1.0109285061132478,201.25,-1.2222146870433255,197.5200042724609,0.10774378428494757
2825,2021-10-26,196.1499938964844,201.16000366210938,193.7700042724609,201.0800018310547,2706600.0,-0.020670026104269934,1.9037259539719338,13.323972122561678,56.96840739129483,47.338121363797704,-3.114422114636426,-3.589585437596412,10.631273225873457,7.4842608566465,22.891574972182376,7.389999389648466,-8.012298062155196,3.2179946899414347,-7.611564274401928,14.047553654284798,-2.196784792230261,8.63277417211313,-8.81526711244689,24.637603324714572,-26.298525382328,5.414779482171686,10,-1.0550003051758097,4.090003967285128,14.625007629394503,10.670005798339815,26.58000183105463,1,0.11710426681341235,-2.381305230803008,200.2899932861328,-3.0571642819151257,199.92999267578125,1.0109285061132478,201.25,0.11710426681341235
2826,2021-10-27,192.41000366210938,195.17999267578125,190.83999633789062,193.72000122070312,2882400.0,-0.019066991336990635,1.0520171995844396,0.2657191582609357,48.127921527117124,50.14105228401637,2.330108163699606,-0.36778172040772006,14.213335590533802,11.198649181055941,23.000431115588523,5.309997558593778,-6.618744631973243,-0.20499572753905682,-10.68294719875928,10.272955743681166,-5.4439714631491825,5.033980008071069,-3.7876556067323577,12.470276258092978,-35.43927826595659,5.238975735610117,10,2.8799896240234375,7.829994201660156,18.36499786376953,14.409996032714844,34.709991455078125,2,0.14874483952220596,1.9037259539719338,196.1499938964844,-2.381305230803008,200.2899932861328,-3.0571642819151257,199.92999267578125,0.14874483952220596
2827,2021-10-28,199.8999938964844,200.1300048828125,194.13999938964844,194.33999633789062,1930900.0,0.03892723918621299,-1.010071839301167,-4.244280855425638,61.30629852700967,54.29360866781916,-3.874210493749331,-7.9478655042997275,6.735593089230264,3.7726556827282423,22.61978434351416,7.720001220703125,-4.0937514995992785,7.083494567871128,-3.804979025585851,17.971968161328107,1.6392577711426384,12.527731364599617,-10.093034271475034,71.96187604381564,20.325411344658896,5.444236796728484,10,-4.610000610351591,0.34000396728512783,10.875007629394503,6.920005798339815,24.38000488281247,3,0.06278140787866482,1.0520171995844396,192.41000366210938,1.9037259539719338,196.1499938964844,-2.381305230803008,200.2899932861328,0.06278140787866482
2828,2021-10-29,200.8600006103516,201.80999755859372,197.22000122070312,197.7400054931641,1604600.0,0.004802434933361299,-1.2067270659868248,0.5611504473351967,69.12821026463054,58.19761138687842,-3.466473481360879,-8.727635322754708,5.825032427310276,2.8967691460443916,21.675303857357896,4.589996337890597,-1.1325069278143474,7.645001220703165,-3.8227662976905776,19.112768739096907,1.9111174615063078,13.378884979900022,-10.020004272460966,88.75107784544466,29.528137988705467,5.733883759196866,10,-3.7250061035156534,-0.6200027465820597,10.310001373290987,5.959999084472628,38.03999328613281,4,0.11490591337708689,-1.010071839301167,199.8999938964844,1.0520171995844396,192.41000366210938,1.9037259539719338,196.1499938964844,0.11490591337708689
2829,2021-11-01,205.1300048828125,206.5800018310547,202.00999450683597,202.6199951171875,3419000.0,0.02125860927753509,-1.4503988545715092,0.8044915685277202,77.07306069851528,61.45106807481929,-6.390956847617559,-12.356865384027685,1.5912805539459782,-1.3220304846186934,20.373075450732646,5.720001220703097,1.3210223869028255,11.106005096435553,-1.33635475381152,23.548364946682625,4.884825171312002,17.327185021559103,-13.282808837890627,90.78782438245065,23.76494464059803,6.2211799251235425,11,-6.420005798339844,-4.890007019042969,6.039997100830078,1.6899948120117188,22.959991455078125,0,0.08887044943987399,-1.2067270659868248,200.8600006103516,-1.010071839301167,199.8999938964844,1.0520171995844396,192.41000366210938,0.08887044943987399
2830,2021-11-02,206.55999755859372,208.47000122070312,203.17999267578125,205.5200042724609,2991100.0,0.00697115313090424,1.1769579755419597,0.41433834257367963,78.02197762140693,64.32621513654902,-7.056478658686103,-13.292504169108241,0.03340470982868737,-2.693260742451116,19.088238819550302,5.290008544921875,3.8859560345094337,11.789498138427717,-1.7878305503614627,25.366826827216897,5.000833794033127,18.578162482822307,-13.239520935058579,89.16617621602893,13.714057212431314,6.788664344394584,11,-6.904998779296847,-8.389999389648409,4.625003814697294,0.26000213623049717,18.600006103515653,1,0.07958947829064944,-1.4503988545715092,205.1300048828125,-1.2067270659868248,200.8600006103516,-1.010071839301167,199.8999938964844,0.07958947829064944
2831,2021-11-03,215.77999877929688,217.1300048828125,206.72000122070312,207.4900054931641,3378900.0,0.04463594756815281,-1.118006454326867,7.971198849714602,79.59183742547462,66.42939056012094,-14.990297630323965,-21.663696399955512,-9.33538462678274,-11.839249002088849,18.06441190901994,10.570007324218778,5.859981911459045,19.765499114990234,3.40700976123577,36.1239884687447,11.586254438113002,27.944743791867467,-20.64157920410156,94.12785654219596,15.402938120074197,8.179244676877234,11,-11.794998168945312,-16.044998168945312,-4.594997406005859,-8.959999084472656,10.680007934570312,2,0.032208717154321276,1.1769579755419597,206.55999755859372,-1.4503988545715092,205.1300048828125,-1.2067270659868248,200.8600006103516,0.032208717154321276
2832,2021-11-04,219.25999450683597,219.42999267578125,215.0,215.9900054931641,2326300.0,0.016127517597673613,1.4542995299767065,0.3944501401637804,80.77325243781925,68.18106504311908,-17.485723670486237,-24.393079174593453,-13.03221595228419,-15.214983393480992,18.012238109389127,4.42999267578125,6.955539151323137,21.97499542236332,2.6468841863707837,41.30310665835586,12.310939804367052,31.63905104035959,-21.04275298857425,99.23458696826101,19.762822786481948,9.664055617996262,11,-14.125000000000028,-18.37500000000003,-8.614994049072294,-12.439994812011747,2.5299987792968466,3,0.03584785554715708,-1.118006454326867,215.77999877929688,1.1769579755419597,206.55999755859372,-1.4503988545715092,205.1300048828125,0.03584785554715708
2833,2021-11-05,224.25,224.7899932861328,219.9499969482422,220.0,2835800.0,0.022758394682931726,-1.225282550283778,1.299698556243059,81.7424150433069,70.30370899295279,-20.85641976424148,-28.153454931741237,-18.329002566333116,-20.027061938879115,17.76838502634849,5.529998779296847,8.035445196162698,25.26800079345702,2.811728015741579,47.72427357117246,14.039864404599314,36.496137182314726,-22.63871829653516,97.62952890663202,19.82418154839361,11.22813638885772,11,-16.43500518798828,-20.68500518798828,-14.679996490478516,-15.970001220703125,-4.259994506835909,4,0.00013377382072188304,1.4542995299767065,219.25999450683597,-1.118006454326867,215.77999877929688,1.1769579755419597,206.55999755859372,0.00013377382072188304
2834,2021-11-08,223.0800018310547,227.5,221.25999450683597,223.66000366210938,3829600.0,-0.005217383139109577,-1.9573370262833687,-0.13647101907169118,77.8749814433312,72.62666166540127,-18.007356739757313,-25.35850051575153,-17.623361730275974,-18.654914043528777,17.18155028201542,6.240005493164034,8.496476714005325,22.24100265502929,-1.7633871264253287,46.24539243648391,10.238807764301981,34.2431975457566,-17.296552042709607,81.8256708971312,6.397452385695885,12.00219489072731,11,-13.910003662109375,-18.160003662109375,-15.865001678466797,-13.395004272460938,6.3000030517578125,0,0.0709162270735979,-1.225282550283778,224.25,1.4542995299767065,219.25999450683597,-1.118006454326867,215.77999877929688,0.0709162270735979
2835,2021-11-09,221.0500030517578,223.3800048828125,218.33999633789062,223.2400054931641,1625200.0,-0.009099868937755606,3.0809765620173715,3.7758543579490635,74.3430636423968,75.53945523376568,-13.49275517241523,-21.44625630144182,-16.127312097576294,-16.34741292946063,16.085724944904918,5.040008544921875,8.93071341062506,18.318003845214832,-5.797200231185229,42.433207921614894,6.2604018070148015,30.375605883414863,-10.923243221081748,68.96055184243647,-5.333363934347858,12.057602038200027,11,-10.230003356933594,-16.1300048828125,-15.380001068115234,-12.735000610351562,-3.100006103515625,1,0.03184796737815221,-1.9573370262833687,223.0800018310547,-1.225282550283778,224.25,1.4542995299767065,219.25999450683597,0.03184796737815221
2836,2021-11-10,214.22000122070312,220.19000244140625,212.7700042724609,218.4600067138672,2262000.0,-0.030897994737667855,-1.0784310373199153,1.9360734093252445,62.609374944370536,75.68424150236135,-3.624847812960155,-12.82270969299816,-9.518337289991052,-9.362391559473053,14.634386265472926,8.279998779296903,9.401475964222385,9.93200225830077,-12.827453398846501,32.69145791544804,-1.4477255702728655,21.311730086874405,13.279998779296875,9.843838213281437,-58.898242317157944,11.379727828573643,11,-1.8600006103515625,-9.300003051757812,-8.549999237060547,-5.904998779296875,4.4900054931640625,2,0.05106900559735861,3.0809765620173715,221.0500030517578,-1.9573370262833687,223.0800018310547,-1.225282550283778,224.25,0.05106900559735861
2837,2021-11-11,219.1000061035156,223.33999633789062,214.1499938964844,223.25999450683597,4639700.0,0.02278034196155554,3.2546385744308717,0.9811280692978581,67.43045720323744,75.49560227331766,-6.14067381248239,-16.168942294101868,-14.450196400591238,-14.040500741746456,13.883779077544517,9.190002441406222,10.629058755379361,13.312007141113241,-9.18564809138951,35.80966237361599,2.0631795248618516,24.56083475736463,8.105393981933616,42.97354831692288,-23.520588881135943,11.248827616251376,11,-4.345008850097628,-14.180007934570284,-15.0475044250488,-10.785003662109347,-1.4500122070311932,3,0.0335919689882358,-1.0784310373199153,214.22000122070312,3.0809765620173715,221.0500030517578,-1.9573370262833687,223.0800018310547,0.0335919689882358
2838,2021-11-12,217.82000732421875,220.5399932861328,214.41000366210938,219.5800018310547,2829000.0,-0.005842075507255351,2.3315365446094267,0.4230767820004417,65.67699666795576,74.22937293658883,-2.4606636435636062,-13.368310519881675,-13.251212334286038,-12.591942217605094,13.399766890127113,6.1299896240234375,12.711353612164174,10.631507873535156,-11.1541996385875,32.41721538565781,-0.26134588252617164,21.524361629596484,9.096684844970696,34.28380527169056,-30.013728109125204,10.892853756061324,11,-2.480010986328125,-12.900009155273438,-14.795005798339844,-9.5050048828125,6.54998779296875,4,0.018225993152249043,3.2546385744308717,219.1000061035156,-1.0784310373199153,214.22000122070312,3.0809765620173715,221.0500030517578,0.018225993152249043
2839,2021-11-15,215.67999267578125,221.0,215.19000244140625,221.0,2003200.0,-0.009824692757686604,1.1842066014249166,3.02274086853992,68.11352017494251,73.12843322031499,1.4899271015585782,-9.890876584999774,-11.253566917724811,-10.368827035996986,12.693335273642218,5.80999755859375,13.678798542338058,7.320493316650385,-13.586576138388153,28.227562771688923,-3.133041410868884,17.774028044169654,10.953765735473638,27.426844824883666,-40.15707756981944,10.453534727519271,11,1.4300079345703125,-10.759994506835938,-13.689990997314453,-7.364990234375,11.080001831054716,0,0.019983368711727678,2.3315365446094267,217.82000732421875,3.2546385744308717,219.1000061035156,-1.0784310373199153,214.22000122070312,0.019983368711727678
2840,2021-11-16,219.25999450683597,219.97000122070312,214.3999938964844,215.1999969482422,1497200.0,0.01659867374177959,1.0328453129437605,-0.7631563851634348,74.97672857900832,72.6156433484854,-0.11077854894367078,-12.346797739665277,-14.93308230459371,-13.849495916947319,12.710569201301281,5.570007324218722,14.467588910089319,9.784995269775408,-10.938795418515411,30.508785958066227,-0.5769000743700019,20.146890613920817,7.0964888216430495,61.400142915918174,-12.611853798136643,10.361895344145413,11,0.8750076293945028,-14.339996337890653,-20.907493591308622,-12.029991149902372,8.09001159667963,1,0.04615529795455231,1.1842066014249166,215.67999267578125,2.3315365446094267,217.82000732421875,3.2546385744308717,219.1000061035156,0.04615529795455231
2841,2021-11-17,217.80999755859372,219.25999450683597,215.6699981689453,219.25999450683597,1376500.0,-0.0066131395811790394,3.9517295084553368,-0.3571423202393416,68.76964516215688,71.28190920674514,1.8522387595732255,-9.80130434730782,-13.448691834239213,-12.339683113611358,13.1431739432304,3.5899963378906534,14.580097871834795,7.320498657226523,-12.920027279232414,27.56102459368546,-2.7997643110029458,17.44076162545599,8.27475618876494,39.82592698364156,-33.02249242115666,10.120262968229476,11,2.325004577636747,-12.854995727539034,-21.732498168945284,-12.279998779296847,14.970001220703153,2,0.0006427592452948883,1.0328453129437605,219.25999450683597,1.1842066014249166,215.67999267578125,2.3315365446094267,217.82000732421875,0.0006427592452948883
2842,2021-11-18,220.5800018310547,220.6699981689453,216.3600006103516,218.75999450683597,2494200.0,0.012717525841373645,3.3099975585937216,-1.255180106706446,69.91114039066424,69.9673231342293,-0.7943676141103424,-11.645998317258943,-16.226842882233314,-15.057426963168666,13.923508415606905,4.309997558593722,14.646459311476946,9.124002838134771,-11.104909192668856,29.3529148689384,-0.9904531772670566,19.2384588535366,5.238456926806009,93.63639726451777,21.857731010991557,10.114456015401817,11,-0.44499969482421875,-13.450004577636719,-25.53250503540039,-15.050003051757812,10.440002441406222,3,-0.008477627625643747,3.9517295084553368,217.80999755859372,1.0328453129437605,219.25999450683597,1.1842066014249166,215.67999267578125,-0.008477627625643747
2843,2021-11-19,221.25999450683597,221.80999755859372,219.63999938964844,220.5800018310547,2124200.0,0.003082748527230894,1.4382018619164825,0.3736208457694973,67.55931508546814,68.82113798335561,-2.171446531169437,-11.221393489510064,-16.960763303279776,-15.649059647423059,15.083017522215025,2.169998168945284,13.883359085227653,8.73749542236331,-11.179507347135115,28.654498191861734,-1.2210059623859024,18.69599680711252,4.297495161316732,92.5775603246977,22.2449151895092,9.958501384749216,11,-3.184989929199247,-13.934997558593778,-26.21249771118167,-15.729995727539091,9.260009765624943,4,-0.016315649914020125,3.3099975585937216,220.5800018310547,3.9517295084553368,217.80999755859372,1.0328453129437605,219.25999450683597,-0.016315649914020125
2844,2021-11-22,221.8699951171875,225.66000366210938,219.44000244140625,222.30999755859372,2846000.0,0.0027569403665184122,-1.347175678010019,-0.6470693833586961,66.96962111807545,68.00186659176435,-3.3203019959246944,-10.679314224186754,-17.704146057853677,-16.104622890557152,16.450496055914897,6.220001220703125,12.682607296876398,8.268495941162115,-11.191151412135156,27.728143294459386,-1.4613277354865204,17.99831961781075,-9.099990844726591,66.34098349992402,-1.5428661679137292,9.729823676648639,11,-2.6549911499023438,-14.544998168945312,-26.822498321533203,-16.339996337890625,6.730010986328097,0,0.011267859805376368,1.4382018619164825,221.25999450683597,3.3099975585937216,220.5800018310547,3.9517295084553368,217.80999755859372,0.011267859805376368
2845,2021-11-23,219.1199951171875,224.08999633789062,215.57000732421875,221.41000366210938,2070000.0,-0.012394645785913982,1.2274498853096638,5.204535996671164,54.321939792569,67.08104046378642,-0.9754425625702936,-6.45097035151494,-15.016170457326979,-13.228500101952847,16.813453650041648,8.519989013671875,10.810491799649697,4.3699958801269645,-13.39002794585042,22.13001970610435,-4.510016032861728,13.250007793115657,-6.092190856933627,35.18324163942062,-28.16722225875621,8.880011912988685,11,0.785003662109375,-9.949996948242188,-24.072498321533203,-13.589996337890625,8.660003662109375,1,0.03486673767751092,-1.347175678010019,221.8699951171875,1.4382018619164825,221.25999450683597,3.3099975585937216,220.5800018310547,0.03486673767751092
2846,2021-11-24,221.02999877929688,221.22000122070312,214.32000732421875,216.6000061035156,1630900.0,0.00871670182854789,1.8690217874046722,-1.9344873998854053,52.38737954434406,65.40958739057604,-2.031493763861789,-6.43692352214444,-16.99500755005772,-14.984186652574635,16.75671705628873,6.899993896484375,9.338945534736524,4.8489997863769645,-9.643433127373243,19.34143270012717,-2.397216670498125,12.095216243252054,-7.7495505310058945,59.171019594229115,0.3447989138874803,7.246216456875097,11,-1.0399932861328125,-11.860000610351562,-25.982501983642578,-15.5,10.19000244140625,2,0.02859343690504823,1.2274498853096638,219.1199951171875,-1.347175678010019,221.8699951171875,1.4382018619164825,221.25999450683597,0.02859343690504823
2847,2021-11-26,212.4499969482422,217.55999755859372,210.25,213.1199951171875,1776500.0,-0.03881826846328673,-1.8836327411388922,-0.15124137170884847,35.489427495454464,62.0554130380759,6.153063683833125,3.3007309980919217,-8.607202961020477,-6.244064719894197,17.24158562047463,10.779998779296875,7.887242414873782,-4.358502197265636,-16.82841990547456,8.111415510943289,-10.593461051370099,1.8764566568388261,13.210006713867188,14.276420671148916,-38.003895388223796,6.234958854104465,11,5.5050048828125,-3.279998779296875,-16.797500610351562,-6.9199981689453125,20.419998168945312,4,0.09569311425317428,1.8690217874046722,221.02999877929688,1.2274498853096638,219.1199951171875,-1.347175678010019,221.8699951171875,0.09569311425317428
2848,2021-11-29,223.94000244140625,224.25999450683597,215.1000061035156,216.75,2412900.0,0.0540833403540284,1.3397200796654338,-10.731376255437382,50.84346819106819,60.136518373200964,-4.891968753742674,-6.715847501554833,-20.040573309594606,-17.467828238392826,18.307301076676175,11.809997558593778,7.852854667086831,5.977503204345709,-4.369008395350676,16.324014804042093,0.8042474044975165,11.150759004193901,1.4118011474609489,88.83841134358507,38.63082322073923,5.173255799848197,11,-5.9850006103515625,-14.770004272460938,-27.855003356933594,-18.410003662109375,0.6300048828125,0,0.031615619156327934,-1.8836327411388922,212.4499969482422,1.8690217874046722,221.02999877929688,1.2274498853096638,219.1199951171875,0.031615619156327934
2849,2021-11-30,223.3600006103516,227.82000732421875,218.3000030517578,222.6999969482422,5141600.0,-0.0025899876070887284,-1.0126877106956789,0.09179463671785865,52.33191620455949,57.62042810937332,-3.4732402244951572,-4.954071922644744,-19.19834983032561,-16.691870952089346,19.652197208295952,9.520004272460938,7.064967435060225,4.486001586914085,-4.175254045336487,13.147257219164658,0.155373770788799,8.816629403039371,-13.110000610351591,74.61579479412383,25.674062633779585,4.3306278161252925,11,-4.324996948242216,-14.029998779296903,-26.797504425048857,-17.830001831054716,3.6000061035155966,1,0.032055890233452455,1.3397200796654338,223.94000244140625,-1.8836327411388922,212.4499969482422,1.8690217874046722,221.02999877929688,0.032055890233452455
2850,2021-12-01,223.0,234.67999267578125,222.7100067138672,227.33999633789062,3222500.0,-0.0016117505791899411,-3.8658648538004443,-6.575715540758953,60.195068572372165,56.66769737717502,-2.8238909072338174,-3.4775743937923664,-18.680644709813635,-16.20084547882226,21.059057336806436,11.969985961914062,6.452137509220108,3.3040008544921875,-3.3166681580204624,9.924669867004837,-0.00633365176412326,6.614335360748498,-12.398599853515634,52.18994606019572,-1.627288614143744,3.3103345062563183,12,-0.535003662109375,-10.240005493164062,-26.420001983642578,-17.470001220703125,-1.6699981689453125,2,0.025112134993343416,-1.0126877106956789,223.3600006103516,1.3397200796654338,223.94000244140625,-1.8836327411388922,212.4499969482422,0.025112134993343416
2851,2021-12-02,222.72999572753903,225.8999938964844,218.17999267578125,220.2700042724609,1934800.0,-0.0012107814908562942,-1.3252964426877756,-0.5668187859056486,54.72039926011791,54.979837251558756,-1.9920796867571369,-2.803957437273283,-18.479132218909882,-15.793509625382029,21.258732536105505,7.720001220703153,5.873049517634485,2.686496734619112,-3.796889804682678,9.169883273920902,-0.5551965350317971,5.9281900042700215,-11.165451879882795,51.084729713861584,-3.9346198083801838,3.2416932696509004,12,-0.2649993896484091,-9.970001220703097,-25.06249999999997,-17.19999694824216,-0.8999938964843466,3,0.02267320589336075,-3.8658648538004443,223.0,-1.0126877106956789,223.3600006103516,1.3397200796654338,223.94000244140625,0.02267320589336075
2852,2021-12-03,227.1199951171875,228.4600067138672,221.55999755859372,225.0,2743800.0,0.019709960372911173,1.8749928474699236,0.8617896264685084,61.18862068129929,54.271982317762216,-5.986349856830827,-6.93022951097808,-22.993441505550578,-20.012070416231552,21.320165057787975,6.900009155273466,4.67286648102683,6.683496093749994,-0.5135335197389281,13.880525707238917,3.084981287005519,10.28201090049447,-14.630833316406267,61.3891586151432,3.5921215351630167,3.598514806744462,12,-4.654998779296875,-12.709999084472656,-29.354999542236328,-21.589996337890625,0.4199981689453125,4,0.018052158293681453,-1.3252964426877756,222.72999572753903,-3.8658648538004443,223.0,-1.0126877106956789,223.3600006103516,0.018052158293681453
2853,2021-12-06,224.27999877929688,228.30999755859372,217.42999267578125,227.8000030517578,2223600.0,-0.012504387103501213,3.7929607808209984,-1.6603831980192318,60.17511135374959,53.51703678839267,-2.987033757890117,-4.30878410861331,-20.32363494997128,-16.86946971160765,20.63678253917938,10.880004882812472,4.05643492862427,3.8419998168945426,-3.3583879380375095,11.042387571826595,0.24180593942850237,7.442193694360583,-10.903203743515633,39.71018031023551,-21.02263887328008,3.6001938774660274,12,-1.81500244140625,-8.330001831054688,-26.515003204345703,-18.75,4.740005493164034,0,0.038300322742303994,1.8749928474699236,227.1199951171875,-1.3252964426877756,222.72999572753903,-3.8658648538004443,223.0,0.038300322742303994
2854,2021-12-07,238.8999938964844,239.91000366210938,228.0,228.9900054931641,2934400.0,0.06518635275887608,-1.0033648904100527,-2.8153341974190136,68.42401338192855,55.08393385387707,-16.692695168353794,-18.638417875307,-34.94808806966344,-31.030115016147732,20.050292517619646,15.6300048828125,3.4878898424817066,17.67099533081057,6.739457243893867,28.602533417727273,12.205226287352218,23.13676437426892,-24.671070955103147,95.50707619209244,33.41869331490794,5.465769043458357,12,-13.819992065429716,-17.939994812011747,-40.21249771118167,-33.36999511718753,-17.039993286132812,1,-0.05998320191868589,3.7929607808209984,224.27999877929688,1.8749928474699236,227.1199951171875,-1.3252964426877756,222.72999572753903,-0.05998320191868589
2855,2021-12-08,228.08999633789062,229.8000030517578,221.08999633789062,229.00999450683597,3880100.0,-0.045249049120016926,5.9679628420236694,-0.09283544354472688,58.202998865696856,55.73011377847183,-5.002567048685734,-7.667053076130088,-23.929755372479832,-19.79517270402414,19.575872366020718,17.80999755859378,2.8405243257843154,6.508998107910145,-4.843545490727024,17.861541706547314,0.8327263085915604,12.18526990722873,-12.320208553265672,47.41992194128627,-16.762244732291897,5.676271799318581,12,-3.0099945068359375,-6.5449981689453125,-28.61499786376953,-22.55999755859375,-2.8000030517578125,2,-0.0049541393404622935,-1.0033648904100527,238.8999938964844,3.7929607808209984,224.27999877929688,1.8749928474699236,227.1199951171875,-0.0049541393404622935
2856,2021-12-09,225.16000366210938,228.55999755859372,224.75,225.3500061035156,1990800.0,-0.012845774575053204,-6.544476673918242,0.206524803874376,53.64533779810447,57.74743714543294,-1.5926034371607045,-4.084873101859785,-20.581328698061952,-16.527844882608775,19.924748740429816,3.8099975585937216,2.1167315394966693,3.0320053100585938,-7.872575953136959,13.936586573254147,-2.4202853215391826,8.48429594165637,-7.9418029248353434,34.38615306295605,-24.993316333573034,5.452290631597778,12,2.345001220703125,-1.845001220703125,-26.24750518798828,-19.6300048828125,-7.7400054931640625,3,-0.017010133988105025,5.9679628420236694,228.08999633789062,-1.0033648904100527,238.8999938964844,3.7929607808209984,224.27999877929688,-0.017010133988105025
2857,2021-12-10,226.4600067138672,228.8800048828125,223.02999877929688,228.55999755859372,1751500.0,0.005773685515251037,3.2700688871687205,11.052441374881042,54.09837011894347,58.10909291519686,-0.7781211896313778,-5.064891353050314,-21.346319029353765,-17.564314162115295,19.88224858024565,5.850006103515625,2.385630381409385,3.964008331298828,-7.006872441645044,14.9348891042427,-1.5214320551731078,9.449448717770764,-7.8802978011030405,40.16908196164942,-14.390961120627843,5.485440386471931,12,2.209991455078125,-1.3800048828125,-24.600006103515625,-20.930007934570312,-15.510009765625,4,-0.020445132674850264,-6.544476673918242,225.16000366210938,5.9679628420236694,228.08999633789062,-1.0033648904100527,238.8999938964844,-0.020445132674850264
2858,2021-12-13,221.7899932861328,228.3800048828125,220.05999755859372,228.3800048828125,1966600.0,-0.020621802036926318,1.5250357156915268,3.138114441416936,49.94073939780016,57.843406603334714,3.972602441189764,-0.08664937013347185,-16.088459174744884,-12.58642904347252,19.696749351764126,8.320007324218778,2.529425816984883,-0.9045043945312443,-11.66071757897538,9.851708789912891,-6.282610986753326,4.473602197690838,-1.9304666884079609,8.715341035752576,-42.52225399029618,5.378106592222071,12,6.8800048828125,3.290008544921875,-18.779998779296875,-16.259994506835938,-22.17999267578122,0,0.025925425736326613,3.2700688871687205,226.4600067138672,-6.544476673918242,225.16000366210938,5.9679628420236694,228.08999633789062,0.025925425736326613
2859,2021-12-14,219.9900054931641,221.6300048828125,216.75,218.91000366210938,1687300.0,-0.008115730409200883,1.2385340365440947,-0.16388466320740075,50.65365164243491,56.78324916667502,5.86058826750741,2.1637249269091683,-13.582403362595215,-10.518483946419622,19.30038676783022,5.0399932861328125,4.1923324166241684,-2.919992828369118,-13.248683241441256,7.40869758470302,-8.084338034905187,2.244352378166951,19.919998168945284,24.827622494139323,-27.26588262032214,5.164345206536071,12,8.339996337890597,5.089996337890597,-14.300010681152372,-14.460006713867216,-20.040008544921903,1,0.04104731375888537,1.5250357156915268,221.7899932861328,3.2700688871687205,226.4600067138672,-6.544476673918242,225.16000366210938,0.04104731375888537
2860,2021-12-15,229.3800048828125,229.6199951171875,218.77999877929688,221.33999633789062,2565700.0,0.04268375451238482,1.5446033605198024,7.4444397349494364,55.63960978063042,56.885383668954184,-2.8264674821333813,-6.776678998544071,-22.229062411076796,-19.612103788346957,19.306646374239218,10.839996337890625,4.523911949612739,5.964006042480463,-4.600646973351161,16.528659058312087,0.6816795345646653,11.24633255039626,10.066798706054698,98.13527330671245,44.99810604009134,5.282326507915805,12,-1.0500030517578125,-4.3000030517578125,-22.335006713867188,-23.850006103515625,-26.30999755859375,2,-0.03278404443448668,1.2385340365440947,219.9900054931641,1.5250357156915268,221.7899932861328,3.2700688871687205,226.4600067138672,-0.03278404443448668
2861,2021-12-16,217.9499969482422,229.30999755859372,217.6499938964844,228.83999633789062,3223800.0,-0.049830009988925394,-1.0295906157828127,-1.3544760964870661,53.57700289456511,56.039648359317056,8.77720976139048,4.916422658464171,-10.14967172203177,-7.8867407309086275,19.260906183214864,11.730010986328097,4.55009171366612,-5.473001861572271,-16.022189305565462,5.076185582420919,-10.74759558356888,-0.19840813957566183,21.04287056884766,9.323989149301438,-46.71586469449761,5.274593721996599,12,10.3800048828125,7.1300048828125,-10.079998016357422,-12.419998168945312,-23.17999267578128,3,0.03367743262521672,1.5446033605198024,229.3800048828125,1.2385340365440947,219.9900054931641,1.5250357156915268,221.7899932861328,0.03367743262521672
2862,2021-12-17,218.7100067138672,222.5399932861328,214.4499969482422,216.2400054931641,4657400.0,0.003487083167087457,-1.6743708605930985,-0.22681371525612506,46.046866966214075,54.469843427368666,7.486023136945306,4.225793029553813,-10.333180748416737,-8.413115233617702,18.891497561621605,8.089996337890625,4.2153812185654544,-4.619492340087902,-15.307018352847393,6.068033672671589,-9.963255346467662,0.7242706662918579,19.838003452880855,28.081808040990524,-22.82571335174532,5.343763006379747,12,8.469993591308594,6.3699951171875,-10.07000732421875,-13.180007934570312,-21.75,4,-0.005898260277635847,-1.0295906157828127,217.9499969482422,1.5446033605198024,229.3800048828125,1.2385340365440947,219.9900054931641,-0.005898260277635847
2863,2021-12-20,217.6499938964844,219.69000244140625,214.6100006103516,215.4900054931641,1336100.0,-0.004846658976923601,-1.5918388795683796,0.8744887999308204,45.71513958593115,51.9466352278134,8.388843748121644,5.271773285721537,-8.582975920796372,-7.214112280019407,18.360535642570515,5.080001831054659,4.188894709982804,-5.499005126953108,-16.45232793778186,5.454317683875644,-10.975666532367484,-0.022343721538732098,19.934095741523407,21.094247425770746,-25.706664234456113,5.476661405414383,12,4.475006103515597,7.430007934570284,-7.812496185302763,-12.729995727539091,-29.689987182617216,0,-0.03078335463417825,-1.6743708605930985,218.7100067138672,-1.0295906157828127,217.9499969482422,1.5446033605198024,229.3800048828125,-0.03078335463417825
2864,2021-12-21,224.3699951171875,224.6999969482422,219.0500030517578,221.5500030517578,1603700.0,0.03087526491684245,2.247126915572315,1.3055588914712801,50.93848111226276,51.139466588542945,-0.6805555492686892,-1.3189545575913257,-14.379588308056668,-13.788486107250606,17.532724247626817,7.050003051757784,3.6270821225730003,1.0959960937499886,-9.852928999468332,12.04492118696831,-4.378466452859186,6.570458640359163,12.288730813229677,65.39221731254167,18.476835243811585,5.474462546609166,12,-2.3349990844726562,0.7100067138671875,-14.239997863769531,-19.449996948242188,-34.91999816894531,1,-0.1103534119787446,-1.5918388795683796,217.6499938964844,-1.6743708605930985,218.7100067138672,-1.0295906157828127,217.9499969482422,-0.1103534119787446
2865,2021-12-22,226.75999450683597,226.8800048828125,221.7100067138672,223.0500030517578,1057900.0,0.010652045468023452,1.617712502124635,1.3156035084491824,52.68273061366286,51.03251023471609,-3.6644074864723564,-3.2751561390593906,-15.710734302084091,-16.058836792227112,17.47116536438838,5.1699981689453125,3.361679432631348,3.1039955139160327,-7.767531758190557,13.975522786022623,-2.331768122137248,8.539759149969314,9.010382264294208,82.83981866069767,34.94604348960121,5.435763636053293,12,-4.724998474121122,-1.6799926757812784,-15.744995117187528,-21.839996337890653,-21.319992065429716,2,-0.11823072062116124,2.247126915572315,224.3699951171875,-1.5918388795683796,217.6499938964844,-1.6743708605930985,218.7100067138672,-0.11823072062116124
2866,2021-12-23,227.3500061035156,229.19000244140625,226.25999450683597,226.75999450683597,920300.0,0.0026019210221044364,-2.6855176914293253,0.15903314167261381,50.16127534410896,50.59505525973448,-4.3707266565164105,-3.549391010994867,-15.210303958745072,-16.549303227549643,17.714288594665234,2.930007934570284,1.244202850862962,3.3780067443847486,-7.539441257164469,14.295454745933966,-2.080717256389846,8.836730745159343,7.5675554746990485,87.51699014804313,39.622978564826155,5.458724000774607,12,-5.315010070800753,-2.270004272460909,-14.822505950927706,-22.430007934570284,-19.15000915527341,3,-0.1067956812292401,1.617712502124635,226.75999450683597,2.247126915572315,224.3699951171875,-1.5918388795683796,217.6499938964844,-0.1067956812292401
2867,2021-12-27,232.77999877929688,232.8500061035156,227.6000061035156,228.6499938964844,1235800.0,0.023883846624173533,1.4590051457976314,6.999870690770534,55.75101298503938,51.24064121387217,-9.8452876731547,-7.776946331769807,-19.65770268118422,-21.87750248243958,18.79769593559773,5.5,0.5397673240329937,7.79149932861327,-2.368427651259111,17.95142630848565,2.711535838677065,12.871462818549475,1.3188602137188639,99.61618803105647,48.593150103145824,5.079963489936196,12,-9.129997253417969,-7.6999969482421875,-20.234996795654297,-27.860000610351562,-22.42999267578128,0,-0.16328720124650387,-2.6855176914293253,227.3500061035156,1.617712502124635,226.75999450683597,2.247126915572315,224.3699951171875,-0.16328720124650387
2868,2021-12-28,231.0200042724609,234.4199981689453,228.5800018310547,233.80999755859372,1362100.0,-0.007560763450749297,1.9127203680378888,-0.6755423698755699,43.545227268125316,50.45081628339334,-7.418458322527755,-5.754369268149816,-16.938195200700477,-20.032419989386625,19.124248933056048,5.839996337890625,0.34648929179579113,5.67750473022457,-4.816482874342995,16.171492334792134,0.43051092794078727,10.924498532508352,-16.57000732421872,77.87901771886473,31.14107589289236,5.246993802283779,12,-6.585006713867159,-5.940002441406222,-17.38750457763669,-26.100006103515597,-32.680007934570284,1,-0.14743310937880494,1.4590051457976314,232.77999877929688,-2.6855176914293253,227.3500061035156,1.617712502124635,226.75999450683597,-0.14743310937880494
2869,2021-12-29,230.5200042724609,233.3699951171875,229.8999938964844,230.38999938964844,1117000.0,-0.0021643147379146743,-5.252165067495389,-0.046596844321683054,52.39503910645441,50.09030843070711,-5.886752520610884,-4.943934453147705,-15.543692000095291,-19.462947822605855,19.063534105179787,3.4700012207030966,-0.003017427869565381,4.819504547119124,-5.876297933612193,15.51530702785044,-0.5283966932465489,10.167405787484796,-15.670607299804658,69.31552699883045,21.727630761366967,5.34790124036566,12,-6.085006713867159,-5.440002441406222,-17.820003509521456,-25.600006103515597,-32.40000915527341,2,-0.18462604880177924,1.9127203680378888,231.0200042724609,1.4590051457976314,232.77999877929688,-2.6855176914293253,227.3500061035156,-0.18462604880177924
2870,2021-12-30,228.6000061035156,232.6000061035156,228.3000030517578,230.52999877929688,886400.0,-0.008328987217421702,-2.399213538713896,-14.845539906106751,53.45937273281912,50.07723841273533,-4.569572066624289,-2.7224692432377253,-12.884254387415979,-17.537586516861182,18.21351639740769,4.300003051757784,0.2886512431417714,2.619506072998007,-8.071831698743011,13.310843844739026,-2.726162812872502,7.965174958868516,-13.359197106933578,28.67659983469593,-19.731038823376085,5.345668885870505,12,-4.165008544921847,-3.520004272460909,-15.330005645751925,-23.680007934570284,-31.680007934570284,3,-0.1712598779964395,-5.252165067495389,230.5200042724609,1.9127203680378888,231.0200042724609,1.4590051457976314,232.77999877929688,-0.1712598779964395
2871,2021-12-31,227.77999877929688,231.5,227.3500061035156,229.1499938964844,1022900.0,-0.0035870835622261454,-2.7220002189620502,0.7098447234432856,51.34036464264742,50.66540482122792,-2.4680863885448616,-1.586047494368131,-11.337466387853823,-16.719324885658637,18.013604425896595,4.149993896484403,0.6837831116951065,1.5469985961914006,-9.059301734937065,12.153298927319867,-3.7561515693728325,6.850148761755634,-12.155605999267578,6.081940005050676,-41.576340730589656,5.303150165564231,12,-3.2649993896484375,-2.6999969482421875,-13.242500305175781,-22.860000610351562,-25.25,4,-0.09807707637902197,-2.399213538713896,228.6000061035156,-5.252165067495389,230.5200042724609,1.9127203680378888,231.0200042724609,-0.09807707637902197
2872,2022-01-03,231.22000122070312,233.3699951171875,228.07000732421875,228.38999938964844,1519300.0,0.01510230248415878,-2.0547603656847353,-2.0657021295553344,59.820873796436246,52.232708622395165,-4.4107687486144584,-4.957302053082344,-14.11597768983927,-20.159609247313597,17.618912686457872,5.589996337890625,0.0017334504958625985,4.782000732421864,-6.052520593564225,15.616522058407952,-0.6352599305711806,10.199261395414908,-15.219696332895495,54.73832334424705,2.0650421899396463,5.417260662993043,1,-4.4850006103515625,-6.1399993896484375,-16.639999389648438,-26.300003051757812,-21.46000671386716,0,-0.0995588796424578,-2.7220002189620502,227.77999877929688,-2.399213538713896,228.6000061035156,-5.252165067495389,230.5200042724609,-0.0995588796424578
2873,2022-01-04,232.8699951171875,234.8999938964844,225.4600067138672,232.41000366210938,1965000.0,0.007136034459706675,3.1769956316545973,0.16254104503766167,63.455893488237884,53.62353221972573,-4.106617003533501,-6.251264180459572,-15.029114567372403,-21.73818109335764,17.693863666922613,9.439987182617216,0.4137853429517975,6.002494812011719,-5.148259048757893,17.15324867278133,0.4271178816269128,11.577871742396525,-16.50129636375712,78.4957464451335,21.378979445344108,5.575376930384811,1,-4.564994812011719,-5.689994812011719,-19.3074951171875,-27.949996948242188,-33.81999206542969,1,-0.09670627167892165,-2.0547603656847353,231.22000122070312,-2.7220002189620502,227.77999877929688,-2.399213538713896,228.6000061035156,-0.09670627167892165
2874,2022-01-05,224.57000732421875,234.27999877929688,224.25999450683597,231.75,1963500.0,-0.03564215213210242,-1.5692258334605012,-15.608969680886354,44.85781959597013,52.754097662204316,4.721212073819743,0.9698358367426181,-6.085129614542211,-13.425966133642845,16.616260026788623,10.020004272460909,1.3192425586394165,-1.58099365234375,-11.214726891836108,8.052739587148608,-6.397860272089929,3.235872967402429,-7.460056765066213,2.9136544658488686,-46.989806960423614,4.816866619746172,1,5.009986877441435,2.6099929809570312,-11.00750732421875,-19.650009155273438,-37.83000183105466,2,-0.11680104257403812,3.1769956316545973,232.8699951171875,-2.0547603656847353,231.22000122070312,-2.7220002189620502,227.77999877929688,-0.11680104257403812
2875,2022-01-06,226.9600067138672,228.75999450683597,224.1100006103516,225.5,1957800.0,0.01064255827448024,-1.1933905057346637,-0.20334376089155623,61.940110180314925,54.06285708844943,2.64021488217503,-1.5907170060049793,-7.656617042571156,-15.756504795497449,16.439351733069707,4.649993896484375,2.492756915756104,0.8655052185058594,-8.733538813504964,10.464549250516683,-3.9340167974995666,5.665027234511285,-9.138454421221383,26.413418692098677,-27.440683441064575,4.799522016005416,1,2.5449905395508097,0.21999359130859375,-12.777503967285156,-21.8800048828125,-41.08000183105469,3,-0.12707089682561934,-1.5692258334605012,224.57000732421875,3.1769956316545973,232.8699951171875,-2.0547603656847353,231.22000122070312,-0.12707089682561934
2876,2022-01-07,221.3300018310547,229.9900054931641,219.8800048828125,228.0,1760200.0,-0.02480615401950681,-1.11285454391809,-4.568470888245561,53.075111199304835,53.765534667812254,8.187480257073304,3.939628541756406,-1.1360758931485861,-9.992513295058558,15.994731163989828,10.110000610351591,2.6567295332289405,-4.572999572753901,-14.40063563492518,5.254636489417379,-9.48681760383954,0.3408184583317393,-2.825311874255334,9.65378168334432,-45.49980453846758,4.913818031085637,1,6.05999755859375,5.849998474121094,-3.7175064086914062,-12.82000732421875,-24.710006713867188,4,-0.11028782117275715,-1.1933905057346637,226.9600067138672,-1.5692258334605012,224.57000732421875,3.1769956316545973,232.8699951171875,-0.11028782117275715
2877,2022-01-10,221.8300018310547,222.13999938964844,214.6999969482422,220.0500030517578,1926500.0,0.0022590701480302844,5.200017801965846,-0.26686645696311123,54.97146598730439,55.03511674772104,6.672569474425842,3.24115064510886,-0.9628303683869035,-10.311467101589699,15.65852609005684,7.44000244140625,2.4944293753970896,-3.8414993286132812,-13.830691051389408,6.147692394162846,-8.836095190001345,1.1530965327747822,13.069992065429716,35.297059207887386,-23.16658116945625,4.9945958613880626,1,2.9699935913085938,5.349998474121094,-4.217506408691406,-13.32000732421875,-22.169998168945312,0,-0.08700357432470585,-1.11285454391809,221.3300018310547,-1.1933905057346637,226.9600067138672,-1.5692258334605012,224.57000732421875,-0.08700357432470585
2878,2022-01-11,227.5399932861328,227.75,220.75999450683597,222.6699981689453,1755300.0,0.025740393129631167,1.642719925234928,2.7359541893119825,53.86302637357979,55.19822644406831,0.4660341527810772,-2.1249239816299337,-5.950293455525582,-15.792597257025022,15.811660648965024,6.990005493164034,2.663196011504226,1.5809921264648494,-8.267820818386042,11.42980507131574,-3.343414345960582,6.505398598890281,6.956000671386732,65.57709467384146,7.659819282607138,4.924406472425445,1,-2.7399978637695312,-0.35999298095703125,-9.102497100830078,-19.029998779296875,-39.92999267578122,1,-0.07814010417473471,5.200017801965846,221.8300018310547,-1.11285454391809,221.3300018310547,-1.1933905057346637,226.9600067138672,-0.07814010417473471
2879,2022-01-12,229.0200042724609,231.3999938964844,225.8600006103516,229.05999755859372,1263000.0,0.006504399358344681,1.347461764011724,-0.00821218197769144,52.816562862263105,55.12680312511764,-1.3959243149799363,-3.050125093061041,-6.813337308018646,-17.064432193161593,16.567573051320593,5.5399932861328125,1.9274343899673454,2.6095031738281023,-6.9095590300892695,12.128565377745474,-2.1500279281305836,7.369034275786788,5.0800697448731,85.74856252130031,29.70391154464808,4.7595311019586815,1,-4.220008850097628,-1.8400039672851278,-9.812507629394503,-20.51000976562497,-41.930007934570284,2,-0.13086193634442667,1.642719925234928,227.5399932861328,5.200017801965846,221.8300018310547,-1.11285454391809,221.3300018310547,-0.13086193634442667
2880,2022-01-13,221.8600006103516,232.3600006103516,220.6000061035156,231.9900054931641,2911000.0,-0.03126366050360907,1.1637534111199808,253.29263639832126,44.12078924792685,54.32462808125979,5.260683120566711,3.7077086161680484,0.8470541545368349,-9.825669233755406,16.255126840850075,11.759994506835994,2.1218686606620167,-4.174500274658186,-13.79324478903905,5.4442442397226785,-8.983872531848618,0.6348719825322462,11.852071865600578,40.54361368832341,-11.044118811012858,4.8093722571904305,1,2.9399948120116903,2.8149948120116903,1.159999847412081,-10.735000610351591,-34.6199951171875,3,-0.15829800333800625,1.347461764011724,229.0200042724609,1.642719925234928,227.5399932861328,5.200017801965846,221.8300018310547,-0.15829800333800625
2881,2022-01-14,225.2899932861328,225.38999938964844,218.07000732421875,218.7100067138672,1722900.0,0.015460167070878494,1.1592900835857711,-0.6495541362896909,41.6200406787346,52.30231329040406,1.6096059774010598,0.9020536000099924,-2.329610665646271,-13.218269991002188,16.03179060273861,7.3199920654296875,1.7643696609509902,-1.1115074157714844,-9.9608009231722,7.737786091629232,-5.536154169471843,3.313139337928874,8.041837679265143,59.965991743320515,13.856475201001345,4.424646753700354,1,-0.48999786376953125,-0.6149978637695312,-1.9774932861328125,-14.164993286132812,-40.13999938964841,4,-0.17493004384472188,1.1637534111199808,221.8600006103516,1.347461764011724,229.0200042724609,1.642719925234928,227.5399932861328,-0.17493004384472188
2882,2022-01-18,217.4199981689453,221.1699981689453,216.7400054931641,220.0,2348200.0,-0.034932732707715464,-1.2487345620442376,-0.3920983428642985,36.614164004387796,49.31989890330961,8.176004464925768,9.139011114685047,5.595297520199409,-5.408479383715587,16.27964894843178,8.549987792968722,1.2507223288856153,-8.917002105712896,-18.017581391899824,0.18357718047403182,-13.46729174880636,-4.366712462619432,15.539196116109537,4.353347556639054,-36.17864186817309,4.550289643093465,1,7.069999694824219,7.254997253417969,7.9900054931640625,-6.2949981689453125,-26.0,1,-0.09566738674882724,1.1592900835857711,225.2899932861328,1.1637534111199808,221.8600006103516,1.347461764011724,229.0200042724609,-0.09566738674882724
2883,2022-01-19,210.9499969482422,220.4499969482422,210.77999877929688,217.94000244140625,1888300.0,-0.029758077799612703,-1.63847087403904,2.7093025318926207,32.76377390217063,47.97611604844299,12.527013467660254,15.896342739963416,11.885294615244447,0.8920293708201825,16.803562147532407,9.669998168945312,0.711729575321101,-15.0520034790039,-25.836484282769163,-4.267522675238638,-20.444243880886518,-9.659763077121283,21.644013390076395,0.787757898614617,-34.611917208107194,5.392240401882627,1,10.620002746582031,11.889999389648438,15.925003051757812,0.1750030517578125,-16.75,2,-0.05351976036720629,-1.2487345620442376,217.4199981689453,1.1592900835857711,225.2899932861328,1.1637534111199808,221.8600006103516,-0.05351976036720629
2884,2022-01-20,199.6100006103516,211.7700042724609,199.41000366210938,208.0,2885000.0,-0.053756797828600766,-1.8122889763410408,1.20028509245858,28.1009131991663,44.21620527275981,22.299080548020385,26.65277458755679,22.947522092787892,11.926691446433864,17.214192988395116,12.360000610351534,-0.9808055191002438,-25.154000091552717,-41.1518303463169,-9.156169836788536,-33.15291521893482,-17.155084964170612,32.111449265606126,0.6069710675736046,-34.170747001033284,7.998915127382094,1,16.275001525878878,17.544998168945284,27.26499938964841,11.514999389648409,-9.490005493164091,3,-0.060117228411940005,-1.63847087403904,210.9499969482422,-1.2487345620442376,217.4199981689453,1.1592900835857711,225.2899932861328,-0.060117228411940005
2885,2022-01-21,199.9499969482422,207.72999572753903,196.8000030517578,197.3300018310547,3812000.0,0.0017033031253492759,-4.9402252334433365,-0.3122759604035315,28.823609867152527,41.521594013631784,19.807796092178194,25.5091224513298,22.393423630001735,11.262195138627703,17.501923606213417,10.929992675781222,-3.195918280101637,-23.473503875732433,-42.893960879672846,-4.05304687179202,-33.183732377702654,-13.763275373762212,29.832766154884638,11.017818467887157,-26.258281350330403,9.710228501970208,1,14.6300048828125,15.900001525878906,26.7550048828125,11.175003051757812,-18.770004272460938,4,-0.06431608305390679,-1.8122889763410408,199.6100006103516,-1.63847087403904,210.9499969482422,-1.2487345620442376,217.4199981689453,-0.06431608305390679
2886,2022-01-24,203.07000732421875,203.47000122070312,188.07000732421875,195.8300018310547,3738900.0,0.01560395310625684,2.8308474518370343,2.7633660252527608,28.475301477248962,38.577575734736726,15.449939746046738,21.5834442436323,19.311336660414696,8.03228205588647,17.807981016090437,15.399993896484375,-3.773534332450538,-19.13949356079101,-40.46826607486949,2.18927895328747,-29.80387981783025,-8.47510730375177,24.074134974798568,45.31723307829789,9.82657070184294,10.664386257039238,1,7.144996643066406,8.414993286132812,23.634994506835938,8.05499267578125,-14.720001220703153,0,-0.07795342128382698,-4.9402252334433365,199.9499969482422,-1.8122889763410408,199.6100006103516,-1.63847087403904,210.9499969482422,-0.07795342128382698
2887,2022-01-25,194.7700042724609,199.8800048828125,193.38999938964844,197.1999969482422,3855600.0,-0.04087261905942696,-1.5009643314948313,-0.3356340928298538,23.556361468969868,35.2101685231134,21.80035732294084,28.342987525313788,27.396277044048816,16.230963361883454,17.77494022308448,9.680007934570312,-5.727947146180782,-25.53899688720705,-49.511815332682374,-1.5661784417317222,-37.5254061099447,-13.5525876644694,28.466724529076544,20.691782258235445,-8.972414491229383,11.986409222737661,1,15.444999694824247,16.714996337890653,31.93499755859378,16.35499572753909,-10.070007324218722,1,-0.049391642270127045,2.8308474518370343,203.07000732421875,-4.9402252334433365,199.9499969482422,-1.8122889763410408,199.6100006103516,-0.049391642270127045
2888,2022-01-26,196.9600067138672,205.25,193.5399932861328,200.4499969482422,3470600.0,0.011244043709845108,-1.2671805113236867,1.4362143018611844,29.06112749314994,32.570675704323044,16.55761997703351,24.738835362132704,25.053490327547536,13.944798704251411,17.30249881649568,11.710006713867188,-6.973085590015586,-21.6459945678711,-47.20192661095888,3.9099374752166796,-34.423960589415,-8.868028546327196,22.760049939938398,37.510550777973044,4.278245334134645,12.777966021543897,1,13.254997253417969,14.524993896484375,29.169994354248047,14.164993286132812,-20.510009765625,2,-0.028127581011763936,-1.5009643314948313,194.7700042724609,2.8308474518370343,203.07000732421875,-4.9402252334433365,199.9499969482422,-0.028127581011763936
2889,2022-01-27,187.9600067138672,201.0200042724609,186.38999938964844,200.8699951171875,3786000.0,-0.04569455571290015,1.2149882584775231,3.6991474291710387,23.118282736451206,30.237063869714646,21.367802937390906,32.029007206029064,33.86196480873696,22.778081119414196,16.99930421389379,14.630004882812472,-8.724438013778865,-28.517994689941418,-56.83543489349435,-0.2005544863884836,-42.67671479171787,-14.359274588164965,28.595045006979717,7.357111497864207,-25.63322891465265,14.158720101776463,1,17.92999267578125,22.68498992919922,35.642494201660156,23.164993286132812,-18.240005493164062,3,0.033198499741884824,-1.2671805113236867,196.9600067138672,-1.5009643314948313,194.7700042724609,2.8308474518370343,203.07000732421875,0.033198499741884824
2890,2022-01-28,189.4499969482422,189.52999877929688,180.1199951171875,186.47999572753903,4949100.0,0.007927166318115964,5.0127725127725125,-0.2300545227398733,26.69590078395379,28.57882610362789,16.53590743940447,28.93934672441287,32.07840221438812,21.130420778176415,17.10577528316589,9.410003662109375,-11.02275138628562,-25.070503997802746,-55.21350217074331,5.07249417513782,-40.14200308427303,-9.999004911332463,23.485248492860904,37.126939984941586,1.1357438560552637,15.07149908647029,1,11.194999694824219,18.05999755859375,34.10750198364258,21.675003051757812,-12.550003051757812,4,0.0035365435721192995,1.2149882584775231,187.9600067138672,-1.2671805113236867,196.9600067138672,-1.5009643314948313,194.7700042724609,0.0035365435721192995
2891,2022-01-31,205.44000244140625,205.8999938964844,190.0,190.38999938964844,5679900.0,0.08440224729870294,-1.0088429636555578,5.067339012135051,40.23125550786993,28.980725159570348,-2.8674755510550938,11.794585689696873,16.021321683219526,5.149809954622242,16.665976309975818,16.449996948242216,-13.234949876309884,-7.963498687744135,-37.69046326109475,21.76346588560648,-22.826980974419428,6.899983598931158,2.901107954348646,98.21570412389795,59.56990118179194,14.863482286675305,1,-5.155006408691406,2.0699920654296875,18.117496490478516,5.68499755859375,-22.089996337890653,0,-0.1180880523623642,5.0127725127725125,189.4499969482422,1.2149882584775231,187.9600067138672,-1.2671805113236867,196.9600067138672,-0.1180880523623642
2892,2022-02-01,208.1999969482422,210.9900054931641,200.00999450683597,208.9900054931641,4066200.0,0.013434552541066624,3.584547557005278,-0.05249225147696112,38.05288129816207,29.568403759124955,-7.904062449035166,7.611826848811319,13.135641394526232,2.377991414174602,15.809526070381692,10.980010986328125,-14.560701692461919,-4.052503967285162,-32.63550133673033,24.530493402160005,-18.34400265200776,10.238994717437436,-28.080001831054688,90.9620744828349,53.421043350147954,14.291498684722585,2,-12.254997253417969,-0.69000244140625,15.357501983642578,2.9250030517578125,-27.699996948242188,1,-0.09534097567571642,-1.0088429636555578,205.44000244140625,5.0127725127725125,189.4499969482422,1.2149882584775231,187.9600067138672,-0.09534097567571642
2893,2022-02-02,210.3500061035156,211.8300018310547,205.67999267578125,209.6300048828125,2863900.0,0.010326653154600685,2.3424029323470386,-0.9113840924015227,38.561452009977565,30.730685849215092,-11.340729479684796,3.8874849902446442,10.86041683284185,0.2020351020032365,15.343548841730058,6.1500091552734375,-16.143740297771643,-0.7764953613281591,-27.663677525829257,26.11068680317294,-14.220086443578708,12.66709572092239,-29.612610778808573,95.33271707920557,61.25040038272871,13.443591082250547,2,-14.375007629394503,-2.840011596679659,14.0149955749512,0.8099975585937784,-31.790008544921847,2,-0.12193966442126347,3.584547557005278,208.1999969482422,-1.0088429636555578,205.44000244140625,5.0127725127725125,189.4499969482422,-0.12193966442126347
2894,2022-02-03,198.33999633789062,208.8000030517578,197.8000030517578,206.72000122070312,4263600.0,-0.057095362097183466,-1.3255834959756116,-11.638875937778614,36.39833307537283,31.572321761239575,0.525440698275986,14.579131661055868,22.583407007298376,12.073683578881571,15.29309464374079,12.550003051757784,-17.22630898186165,-11.475004577636724,-38.15927501746094,15.209265862187493,-24.817139797548833,1.8671306422753844,-16.358896752929695,57.45820675823221,23.19380451227888,13.342135219912105,2,-2.3649978637695312,9.169998168945312,26.417503356933594,14.995002746582031,-26.629989624023438,3,-0.11036603707684245,2.3424029323470386,210.3500061035156,3.584547557005278,208.1999969482422,-1.0088429636555578,205.44000244140625,-0.11036603707684245
2895,2022-02-04,198.1199951171875,200.1100006103516,190.7899932861328,196.97000122070312,3205400.0,-0.0011092125883088721,2.6335276621058603,-0.13723069527596907,33.68168577237776,32.15080890514277,0.5124464790761465,13.204743834991433,22.596568764241596,12.20517159907638,15.449228964876859,9.320007324218778,-17.588148730852225,-10.253005218505848,-36.141322013031726,15.63531157602003,-23.1971636157688,2.691153178757105,-14.944939442382832,37.19649306504522,5.927748702189305,12.94415839726294,2,-2.1449966430664062,9.389999389648438,26.63750457763672,15.410003662109375,-19.67999267578125,4,-0.14334743890784896,-1.3255834959756116,198.33999633789062,2.3424029323470386,210.3500061035156,3.584547557005278,208.1999969482422,-0.14334743890784896
2896,2022-02-07,196.9199981689453,201.91000366210938,196.05999755859372,198.3999938964844,2169500.0,-0.006056919936487937,-2.6562573015759012,-1.2869596369716034,36.61530724395804,33.601802880141456,0.8362645205145895,13.156795254668992,23.509943050312017,13.295047061956666,16.28441072810948,5.850006103515653,-16.57895451026971,-10.232501983642578,-35.84897880535266,15.383974838067502,-23.040740394497618,2.575736427212462,-12.59874464789064,29.134992363356293,-5.309584381505378,12.80823841085504,2,-0.9449996948242188,10.589996337890625,27.837501525878906,16.610000610351562,-8.599990844726562,0,-0.10166567366756218,2.6335276621058603,198.1199951171875,-1.3255834959756116,198.33999633789062,2.3424029323470386,210.3500061035156,-0.10166567366756218
2897,2022-02-08,202.52999877929688,203.32000732421875,196.08999633789062,197.2899932861328,2306000.0,0.028488729750741237,1.1202308052005003,-3.5405544730031386,44.4400446801106,35.31057145647042,-3.975263180248163,6.3524437107923575,17.949200358689296,7.5954114994435145,17.410109214088294,7.230010986328125,-15.494382138555466,-3.657501220703125,-28.384568895968727,21.069566454562477,-16.02103505833594,8.70603261692969,-17.108395325842196,55.79848253435039,16.390303940645623,12.3635338376328,2,-6.555000305175781,4.9799957275390625,22.267501831054688,12.845001220703125,-12.759994506835966,1,-0.09470198386107875,-2.6562573015759012,196.9199981689453,2.6335276621058603,198.1199951171875,-1.3255834959756116,198.33999633789062,-0.09470198386107875
2898,2022-02-09,209.75999450683597,210.0,200.5,205.4900054931641,3113000.0,0.035698394169338954,3.000000000000048,0.8148825453031225,57.08699319033274,39.08487261801281,-10.279653229313908,-2.400982009133571,10.483077432973545,0.3759913019965495,18.047901482385026,9.5,-14.407956533149559,4.46149444580081,-18.22775522177696,27.15074411337858,-6.883130387988075,15.806119279589694,-23.2820551182773,98.75062254407865,52.18572521476332,11.344624833788881,2,-13.784996032714872,-2.2500000000000284,16.14750671386716,5.615005493164034,-17.339996337890653,2,-0.13949273108835059,1.1202308052005003,202.52999877929688,-2.6562573015759012,196.9199981689453,2.6335276621058603,198.1199951171875,-0.13949273108835059
2899,2022-02-10,199.0500030517578,209.6199951171875,198.1300048828125,204.3600006103516,2466800.0,-0.05105831300319341,-2.213986025925025,-1.2435623467863617,49.451089426766195,41.613226911658636,2.423774050837153,6.270080014114939,20.84632027539999,11.138972447063054,18.32478955093171,11.629989624023466,-12.2646729566342,-4.749996948242199,-24.627165251985105,15.127171355500707,-14.688581100113652,5.188587203629254,-11.557981165499314,42.99847412162705,-7.7298199623675785,9.938584151871448,2,1.8649978637695312,8.149993896484375,28.69249725341797,16.324996948242188,-8.540008544921847,3,-0.10293898607897112,3.000000000000048,209.75999450683597,1.1202308052005003,202.52999877929688,-2.6562573015759012,196.9199981689453,-0.10293898607897112
2900,2022-02-11,186.7400054931641,200.97000122070312,185.17999267578125,200.00999450683597,3738600.0,-0.06184374463633058,1.0790001325977585,2.499057460430566,41.04420195293092,41.70355429444319,15.990505756416496,16.668682857898716,32.67098244022765,23.378543393854756,19.739708653878658,15.790008544921875,-11.157879022386311,-15.303994750976528,-34.661804172546056,4.053814670592999,-24.982899461761292,-5.625090040191765,25.089996337890597,6.285303614155742,-43.263284749806864,9.678904710784765,2,11.764991760253878,19.49999237060544,41.63999176025388,28.63499450683591,1.009994506835909,4,-0.08048622864502963,-2.213986025925025,199.0500030517578,3.000000000000048,209.75999450683597,1.1202308052005003,202.52999877929688,-0.08048622864502963
2901,2022-02-14,185.8800048828125,191.6699981689453,183.97000122070312,187.83999633789062,2039900.0,-0.004605336751920985,-1.6643593683176785,0.14770106087192494,44.69126965049847,42.44115300025834,15.404034888828733,15.204336463560622,33.03435218656344,24.050312093686557,21.38600240197437,7.6999969482421875,-8.60200714208682,-14.193495941162098,-31.502963541255667,3.115971658931471,-22.848229741208883,-5.538762141115313,25.41699676513673,7.33770169681494,-43.96660471708267,8.654733800046781,2,12.019996643066406,20.35999298095703,42.462493896484375,29.4949951171875,-2.290008544921875,0,-0.04002583519457503,1.0790001325977585,186.7400054931641,-2.213986025925025,199.0500030517578,3.000000000000048,209.75999450683597,-0.04002583519457503
2902,2022-02-15,196.6199951171875,196.8999938964844,189.2100067138672,190.5,2809900.0,0.05777915834005909,1.3023938964776718,-3.1224601012066953,49.81577175043377,43.69163297142015,3.1834516153064953,2.978893504350026,21.770766806512086,13.130418855989575,22.74170216912779,11.019989013671903,-6.181367683544295,-2.4135055541992188,-17.71797790380205,12.890966795403614,-10.06574172900062,5.238730620602183,13.583926513671884,48.597750632803056,-4.267491469418886,7.6522361748014145,2,0.3650054931640625,9.620002746582031,30.66500473022461,18.7550048828125,-5.5399932861328125,1,-0.04221334553498424,-1.6643593683176785,185.8800048828125,1.0790001325977585,186.7400054931641,-2.213986025925025,199.0500030517578,-0.04221334553498424
2903,2022-02-16,199.66000366210938,200.63999938964844,193.0,195.4499969482422,1969400.0,0.015461339743752855,1.4764997267266302,0.6879101426149397,56.77710728898915,45.955941217377514,-1.7124873488541255,-1.0016561800743773,18.323248461015908,9.921249037409837,23.281961104001237,7.6399993896484375,-5.769952677650565,1.1910026550293082,-13.059346009845541,15.441351319904157,-5.934171677408102,8.316176987466719,9.49456115234375,61.1696147169717,2.4426490265464906,7.125174332437421,2,-2.6750030517578125,6.579994201660156,26.329994201660156,15.714996337890625,-9.199996948242188,2,-0.049534204188364184,1.3023938964776718,196.6199951171875,-1.6643593683176785,185.8800048828125,1.0790001325977585,186.7400054931641,-0.049534204188364184
2904,2022-02-17,187.6100006103516,197.4499969482422,187.38999938964844,196.3999938964844,2762900.0,-0.0603526135968141,-1.1798488007049,-2.087881061372129,49.050373531609395,47.66357319062547,9.672576759178952,10.649233675360989,29.34599940557166,21.72998386575864,22.851177289028982,12.270004272460938,-5.724299978719074,-10.259000396728482,-25.295867970909086,4.777867177452123,-17.77743418381877,-2.7405666096381935,20.537181660351536,21.41176111557921,-38.39314318932985,7.518433787090297,2,9.374999999999972,18.62999725341794,38.37999725341794,29.415000915527315,1.8099975585937216,3,0.025638279105300033,1.4764997267266302,199.66000366210938,1.3023938964776718,196.6199951171875,-1.6643593683176785,185.8800048828125,0.025638279105300033
2905,2022-02-18,187.08999633789062,190.13999938964844,185.19000244140625,188.7700042724609,2691700.0,-0.0027717300291522085,1.2398185515191478,0.1911273285294407,38.72988252176172,47.898525999270326,9.45805179203495,10.705264934197857,29.16002121098211,22.170901774263342,22.229065383658263,4.9499969482421875,-5.997601101908657,-10.136004638671864,-25.881329775277152,5.609320497933425,-18.008667206974508,-2.2633420703692195,20.09009869081251,18.7162295134487,-34.73334437995092,7.872662568302649,2,9.895004272460938,19.150001525878906,38.900001525878906,31.475006103515625,7.650009155273466,4,0.018279962776677428,-1.1798488007049,187.6100006103516,1.4764997267266302,199.66000366210938,1.3023938964776718,196.6199951171875,0.018279962776677428
2906,2022-02-22,187.2400054931641,191.6100006103516,183.91000366210938,185.17999267578125,2361700.0,0.0008018021177493839,-2.347831423216638,-1.2261923143296078,36.700516126483734,47.038578382200676,8.706071619408164,9.81154785613856,28.38567375172937,22.060671276043422,20.83906472373694,7.699996948242216,-5.12861959019483,-9.194495391845663,-25.290495222317873,6.901504438626546,-17.242495307081754,-1.146495476609573,19.011685783219036,19.904379446871207,-27.610412348946735,8.047999915236103,2,9.714996337890597,15.514991760253878,37.49748992919919,33.719993591308565,0.08999633789059658,1,0.0027237475532679856,1.2398185515191478,187.08999633789062,-1.1798488007049,187.6100006103516,1.4764997267266302,199.66000366210938,0.0027237475532679856
2907,2022-02-23,185.1499938964844,194.6000061035156,185.02999877929688,190.47999572753903,2612200.0,-0.011162206448215417,-2.4362732340734348,-2.587363430983974,33.997964461797466,44.47313074569676,9.020015746402976,11.74612968186824,29.772279027920035,24.22469752136942,19.256967409112587,9.570007324218722,-4.067178692045303,-10.803506469726528,-27.665660100651564,6.0586471611985075,-19.234583285189046,-2.3724296542640104,19.76119612304231,7.411778547760739,-32.64761650926312,8.431076815462514,2,11.615005493164034,15.495002746582003,39.58750152587888,36.39500427246091,-0.06999206542971592,2,-0.008425587955816827,-2.347831423216638,187.2400054931641,1.2398185515191478,187.08999633789062,-1.1798488007049,187.6100006103516,-0.008425587955816827
2908,2022-02-24,191.4199981689453,191.72999572753903,178.30999755859375,179.1199951171875,3208600.0,0.033864458434529565,1.0773993917741935,-2.3076920874760845,45.26027621746822,44.00748483355253,-0.1398043125865911,5.312158411114865,23.007775242275443,18.113501112827635,18.606986165444567,13.419998168945284,-3.1696091892289076,-4.256501770019526,-21.230680745635823,12.717677205596772,-12.743591257827688,4.230587717788637,12.231120669136374,68.49530317875504,29.371168628468794,8.487089487808156,2,-1.779998779296875,7.959999084472656,33.162498474121094,31.895004272460938,-9.399993896484403,3,-0.0017761798199922296,-2.4362732340734348,185.1499938964844,-2.347831423216638,187.2400054931641,1.2398185515191478,187.08999633789062,-0.0017761798199922296
2909,2022-02-25,194.1999969482422,194.32000732421875,185.5800018310547,190.4900054931641,2058600.0,0.014523032106829703,3.425305561135405,0.3016252467147068,47.40603659079614,44.71435534887089,-4.1126110087024585,3.1870132607929804,19.813413134203017,15.572998608480276,17.26092340071071,8.740005493164062,-3.3987637003494626,-1.7885025024414176,-18.390797784401315,14.81379277951848,-10.089650143421352,6.512645138538517,7.423832187480457,97.54445091805611,55.77327219465704,8.301147640979945,2,-4.724998474121094,0.8700027465820312,28.005001068115234,30.8800048828125,-11.589996337890597,4,-0.01925844641167407,1.0773993917741935,191.4199981689453,-2.4362732340734348,185.1499938964844,-2.347831423216638,187.2400054931641,-0.01925844641167407
2910,2022-02-28,190.1199951171875,192.72999572753903,186.72999572753903,191.42999267578125,2741100.0,-0.021009278553913102,2.069050833964282,-0.3530998856616434,45.66547583036759,44.82260047996747,0.5557009607979353,7.715353492439704,23.120384325078987,19.82841103109314,15.411398994130165,7.470001220703153,-5.555963629340596,-5.902004241943359,-22.45136819378598,10.647359709899263,-14.17668621786467,2.3726777339779517,9.638727492364836,72.49841229994523,27.92555861132506,8.274681975921304,2,-0.6449966430664062,4.950004577636719,26.400005340576172,29.540008544921875,-15.04998779296875,0,-0.0036818691679995075,3.425305561135405,194.1999969482422,1.0773993917741935,191.4199981689453,-2.4362732340734348,185.1499938964844,-0.0036818691679995075
2911,2022-03-01,181.17999267578125,189.9900054931641,179.22999572753906,189.6100006103516,2997800.0,-0.047022946933570786,1.341673349638115,6.435132553697081,36.94508927238528,43.392524649073195,9.78823176407343,15.541488182806347,31.536013993605877,28.905275382949014,15.72681374776837,10.889999389648438,-6.610056925328621,-13.62900619506837,-30.81587909816713,3.5578667080303887,-22.222442646617736,-5.035569743519005,16.86283192969441,17.61813144095726,-24.47994127738804,8.593436451549378,3,8.295005798339844,13.890007019042969,34.03500747680664,37.175010681152344,-7.1599884033203125,1,0.07484277163896502,2.069050833964282,190.1199951171875,3.425305561135405,194.1999969482422,1.0773993917741935,191.4199981689453,0.07484277163896502
2912,2022-03-02,188.3500061035156,190.47000122070312,182.6300048828125,183.0200042724609,3191800.0,0.03957398011691593,-1.5662833239683076,-0.6322653397747182,36.89880146384211,41.18382400183464,1.47708475485544,7.17603334163752,23.8896314099579,21.868103309467102,16.5610161855623,9.290008544921875,-5.647896759870349,-5.466493225097679,-21.661323473131432,10.728337022936074,-13.563908349114541,2.6309218989191834,8.114192338209506,62.710820867072115,26.631396379297684,8.097415124016873,3,-0.47000885009762783,6.719993591308622,22.499996185302763,25.639999389648466,-15.430007934570284,2,-0.005415472468316862,1.341673349638115,181.17999267578125,2.069050833964282,190.1199951171875,3.425305561135405,194.1999969482422,-0.005415472468316862
2913,2022-03-03,184.6999969482422,189.9199981689453,184.0500030517578,189.4199981689453,2591600.0,-0.01937886401377331,1.0524454071588247,-0.8855533957235326,40.38848255593624,40.22139167120427,3.10877297645888,9.28176065245924,27.045208893555298,25.687601668398315,17.525272619760717,5.8699951171875,-5.122006415033582,-7.834001922607428,-22.506942452459782,6.838938607244927,-15.170472187533619,-0.4975316576812361,10.311865422832398,36.24915186882103,1.0017752069563528,7.336470264926183,3,1.7550048828125,10.370002746582031,26.150005340576172,29.290008544921875,-17.199996948242188,3,0.0020574168331957132,-1.5662833239683076,188.3500061035156,1.341673349638115,181.17999267578125,2.069050833964282,190.1199951171875,0.0020574168331957132
2914,2022-03-04,176.4499969482422,183.22999572753903,174.16000366210938,182.47999572753903,3190700.0,-0.044667028350367954,1.4090288275655343,1.2775417838554235,42.71143208558228,40.66378606718434,10.738517897513987,16.662001231784245,34.47807852194802,34.1306145743483,18.144712065800146,10.539993286132812,-6.170237726110372,-14.989501953125,-31.039942383940456,1.0609384776904562,-23.014722168532728,-6.964281737717272,17.22571623783392,12.331686939144786,-25.481237963162137,8.025220215407721,3,7.9300079345703125,16.545005798339844,34.40000534057617,37.540008544921875,-10.92999267578125,4,0.03156705820659522,1.0524454071588247,184.6999969482422,-1.5662833239683076,188.3500061035156,1.341673349638115,181.17999267578125,0.03156705820659522
2915,2022-03-07,169.72000122070312,179.10000610351562,169.5500030517578,177.7899932861328,2992500.0,-0.0381410929098126,-1.271109683810602,1.338307412787026,39.43238780527036,40.9673273648273,16.478337579908327,22.298505019072195,40.21884466964406,41.06035777512784,18.38262267410566,9.550003051757812,-8.523931929703707,-20.29949798583985,-38.71264316304382,-1.886352808635877,-29.50607057444182,-11.092925397237877,22.004141012976305,0.812610821341592,-39.167537662532325,9.20657258860198,3,12.355003356933594,20.970001220703125,38.5474967956543,43.43000030517578,-3.4900054931640625,0,0.07594861711606038,1.4090288275655343,176.4499969482422,1.0524454071588247,184.6999969482422,-1.5662833239683076,188.3500061035156,0.07594861711606038
2916,2022-03-08,176.89999389648438,185.44000244140625,168.74000549316406,170.6199951171875,4006600.0,0.04230492943754127,-2.3266998996929997,-0.778191444103049,36.474632125315374,41.242512660773734,8.579605121481933,14.273575566044883,32.09363803792303,34.125328740438334,18.54457840336181,16.699996948242188,-9.101822045282972,-12.118505096435541,-31.119464090803348,6.882453897932265,-21.618984593619444,-2.618025599251638,12.163251635364475,37.55172576025369,-1.2830679850479072,9.500479497183898,3,4.630012512207031,13.385009765625,27.177501678466797,33.11500549316406,-5.8699951171875,1,-0.010344752037337424,-1.271109683810602,169.72000122070312,1.4090288275655343,176.4499969482422,1.0524454071588247,184.6999969482422,-0.010344752037337424
2917,2022-03-09,183.3500061035156,186.2700042724609,182.1999969482422,183.0,3108900.0,0.036461347821219015,-3.1743403549406577,0.05573346680726332,39.31333702322067,40.58174163919067,2.0645197872386234,6.6541320080011985,24.57882164069673,27.86447070775634,18.836396763835367,9.370010375976534,-8.48751672304138,-4.709493255615257,-22.75096992560006,13.331983414369546,-13.730231590607673,4.311245079377159,-14.610000610351534,68.98019670732783,31.60862581408967,9.020738334992407,3,-1.8199996948241903,6.934997558593778,20.547489166259794,26.66499328613284,-13.350006103515597,2,-0.050886291357891356,-2.3266998996929997,176.89999389648438,-1.271109683810602,169.72000122070312,1.4090288275655343,176.4499969482422,-0.050886291357891356
2918,2022-03-10,180.5,181.32000732421875,175.82000732421875,179.24000549316406,1899200.0,-0.01554407422220938,2.793091473520823,3.599921527596421,44.70273127753301,40.28137438216143,3.5789955968220966,7.588736100916151,26.365690842389654,30.877642130546633,20.022409192298074,7.529998779296847,-7.786047078237203,-6.096499633789051,-21.241607296437422,9.04860802885932,-13.669053465113251,1.4760541975351487,-11.759994506835938,67.08497048342434,26.550556003208484,7.572553831324189,3,0.2350006103515625,9.785003662109375,21.227497100830078,29.514999389648438,-7.25,3,-0.04199446997814227,-3.1743403549406577,183.3500061035156,-2.3266998996929997,176.89999389648438,-1.271109683810602,169.72000122070312,-0.04199446997814227
2919,2022-03-11,178.55999755859375,185.2700042724609,178.16000366210938,183.97999572753903,2176900.0,-0.010747935963469568,-1.2861789894341142,-4.301604601877059,43.776454593508255,40.07148313362151,3.4276050022657785,8.342706307792355,27.214212764783326,32.93206589257767,20.894712099740374,7.110000610351534,-6.69808699768015,-7.012001800537121,-21.361265203642063,7.337261602567821,-14.186633502089592,0.16262990101535024,-9.469392089843751,56.018213059017576,12.1983318770475,7.174631701552474,3,1.0450057983398438,10.810005187988281,23.182498931884766,31.455001831054688,0.089996337890625,4,-0.06193995133184549,2.793091473520823,180.5,-3.1743403549406577,183.3500061035156,-2.3266998996929997,176.89999389648438,-0.06193995133184549
2920,2022-03-14,171.7100067138672,179.63999938964844,170.22000122070312,178.3800048828125,2515800.0,-0.03836240444883943,1.0500568677099331,1.230627384186603,39.678326324935924,40.375176139460464,8.26015281540495,14.766014550007156,32.93251838402409,39.78292135669338,21.02459865276904,9.419998168945312,-7.417927436922724,-13.110492706298828,-28.721062806872794,2.500077394275138,-20.91577775658581,-5.305207656011845,-2.2758132690429704,16.942392627036202,-28.66739152432091,7.805285050286976,3,7.894996643066406,17.659996032714844,30.032489776611328,38.30499267578125,7.079986572265625,0,-0.03604916544975212,-1.2861789894341142,178.55999755859375,2.793091473520823,180.5,-3.1743403549406577,183.3500061035156,-0.03604916544975212
2921,2022-03-15,178.44000244140625,179.02999877929688,172.7100067138672,172.86000061035156,2183000.0,0.03919396345230908,-1.1496609584508668,-0.8365822133257077,45.799430761571294,41.36413495031927,1.2299592487417215,7.852663716743024,25.152143002952357,33.08383223145023,21.078562075691437,7.3199920654296875,-8.49279400317721,-6.008496856689447,-21.86540654209398,9.848412828715084,-13.936951699391727,1.9199579860128324,-8.669092780029303,51.21495113860976,0.7414288032196339,7.9284548427022665,3,0.8899993896484375,10.930000305175781,23.302494049072266,31.574996948242188,-3.589996337890625,1,-0.06842639849142873,1.0500568677099331,171.7100067138672,-1.2861789894341142,178.55999755859375,2.793091473520823,180.5,-0.06842639849142873
2922,2022-03-16,188.32000732421875,188.4199981689453,178.17999267578125,181.3699951171875,2846100.0,0.05536877800736839,1.8643396459957915,1.2455214921887605,48.14327391583212,42.22577843475214,-9.671846445070258,-2.825924404790385,14.204009906216612,23.232942070754916,21.310086334177363,10.240005493164062,-8.946923378617186,4.286507415771496,-10.636073860279168,19.20908869182216,-3.1747832222538364,11.747798053796828,-18.219115770620135,99.45059966212676,49.139349524209464,7.461290638025332,3,-9.740005493164062,1.0499954223632812,13.422489166259766,21.694992065429688,-17.57000732421875,2,-0.09181185148933624,-1.1496609584508668,178.44000244140625,1.0500568677099331,171.7100067138672,-1.2861789894341142,178.55999755859375,-0.09181185148933624
2923,2022-03-17,189.7700042724609,190.32000732421875,185.13999938964844,187.02999877929688,1488800.0,0.0076996436483023345,1.6979126516436924,0.3942447022455588,47.30371797977034,42.73603242299525,-11.540654553840227,-5.328015417477815,11.627518972309105,21.841863837816902,21.87011753672373,5.1800079345703125,-7.798217024996745,6.23100433349606,-7.079660643173241,19.54166931016536,-0.4243281548386051,12.886336821830724,-18.936348454248417,97.26366724007292,50.74073546042926,6.655332488334657,3,-10.239997863769503,-0.40000152587887783,11.972492218017607,20.24499511718753,-16.930007934570284,3,-0.1041787628569385,1.8643396459957915,188.32000732421875,-1.1496609584508668,178.44000244140625,1.0500568677099331,171.7100067138672,-0.1041787628569385
2924,2022-03-18,192.4199981689453,192.8500061035156,184.67999267578125,187.50999450683597,3131900.0,0.013964240063354172,1.831884149953475,1.7919685469095528,51.42467949838821,44.068509277786134,-13.060526483452776,-8.00984906777137,8.126172736662795,19.261048213015954,21.927157074115282,8.170013427734347,-7.0881615955374,8.64049835205077,-5.145213849883618,22.426210553985158,1.7476422510835619,15.533354453017978,-20.41716126037244,98.09983278043003,52.59630616122083,6.8928561009672,3,-11.624992370605469,-3.2399978637695312,9.322498321533203,17.595001220703125,-24.669998168945312,4,-0.09962580995408798,1.6979126516436924,189.7700042724609,1.8643396459957915,188.32000732421875,-1.1496609584508668,178.44000244140625,-0.09962580995408798
2925,2022-03-21,190.50999450683597,193.22999572753903,186.52999877929688,190.8699951171875,1895300.0,-0.009926222223702319,1.6377931233348435,-0.07331982522328245,56.330573748138754,46.27472501365539,-8.818710921849146,-6.145577599898587,9.06802799745654,21.295929866133918,21.80754284916345,6.699996948242159,-6.581517620943686,6.55949478149418,-7.481596730479538,20.6005862934679,-0.46105097449267873,13.58004053748104,-16.839384062667676,86.74462633049748,36.15586721574894,7.020545755986863,3,-8.784996032714872,-5.654991149902372,13.5475044250488,19.50500488281247,-19.75000000000003,0,-0.06225395492269581,1.831884149953475,192.4199981689453,1.6979126516436924,189.7700042724609,1.8643396459957915,188.32000732421875,-0.06225395492269581
2926,2022-03-22,187.75,192.19000244140625,187.50999450683597,189.9499969482422,2796900.0,-0.01448740006518101,-2.4925328945496066,6.111092273132344,49.56697018325086,47.41401758699208,-4.869912276410645,-3.526207033755611,10.98934125610424,24.225737896886727,21.84631928352157,4.680007934570284,-5.729747459334533,3.774000549316412,-10.294071109562623,17.842072208195447,-3.2600352801231054,10.80803637875593,-12.123451027494639,63.58807563896812,13.932345963222133,7.03403582943952,3,-6.025001525878906,-3.05999755859375,14.62249755859375,22.264999389648438,-10.5,1,-0.04772307171167611,1.6377931233348435,190.50999450683597,1.831884149953475,192.4199981689453,1.6979126516436924,189.7700042724609,-0.04772307171167611
2927,2022-03-23,183.58999633789062,188.5399932861328,183.44000244140625,185.0500030517578,1865300.0,-0.02215714334012986,-4.795462230044302,0.6636403359712579,49.204756614748,47.914242624460414,-0.7512923854746418,0.5385446416928232,14.228913312938602,28.41349505699253,22.358197473036732,5.0999908447265625,-3.9938784662574847,-0.3080032348632926,-14.36596293388763,13.749956464161045,-7.336983084375447,6.720976614648862,-6.203102689881888,1.532114395796743,-47.76146682050427,7.028979849512165,3,-1.8649978637695312,1.100006103515625,18.480003356933594,26.425003051757812,-12.69000244140625,2,-0.04760602651949164,-2.4925328945496066,187.75,1.6377931233348435,190.50999450683597,1.831884149953475,192.4199981689453,-0.04760602651949164
2928,2022-03-24,191.0800018310547,191.3800048828125,184.25,188.1999969482422,2320500.0,0.0407974597884897,3.0976910192663527,-1.9725970130535204,60.59684567689741,49.7831749670592,-7.356290885870749,-7.355351218082319,5.702455172923067,20.979750267392433,22.233133331704682,7.790008544921875,-2.252163265991186,7.199002075195324,-6.82143046151981,21.219434611910458,0.1887858068377568,14.209218343552891,-12.108797975092926,78.03886240116482,23.075549461514882,7.010216268357564,3,-9.355003356933594,-6.3899993896484375,10.53249740600586,18.93499755859375,-14.080001831054688,3,-0.1063952356931086,-4.795462230044302,183.58999633789062,-2.4925328945496066,187.75,1.6377931233348435,190.50999450683597,-0.1063952356931086
2929,2022-03-25,190.4600067138672,191.83999633789062,186.3999938964844,191.5800018310547,1768600.0,-0.003244688670956175,5.634213513463186,-0.38888653414148266,66.48125087152377,52.76127769445785,-5.443169482323356,-7.409818275363392,5.209711360084356,21.584792223294187,22.37583451730495,5.440002441406222,-1.1227734704022225,6.7660064697265625,-6.766191108083376,20.2982040475365,-9.231917840679671e-05,13.532105258631532,-10.062923670747693,71.70591508376775,9.484236913285145,6.766098788904973,3,-7.4900054931640625,-7.3650054931640625,11.15249252319336,19.55499267578125,-12.389999389648438,4,-0.09251291481075885,3.0976910192663527,191.0800018310547,-4.795462230044302,183.58999633789062,-2.4925328945496066,187.75,-0.09251291481075885
2930,2022-03-28,189.4199981689453,190.1100006103516,183.9900054931641,188.3800048828125,2490400.0,-0.005460508811617859,4.05785103122998,-0.9285694822888283,61.02500984242712,54.45300870344184,-1.8179926563884976,-6.77215238608116,5.332777351707193,22.580815294804694,22.61328831387459,6.470001220703097,-0.30695509565808266,5.760997772216797,-7.704677155213119,19.226672699646713,-0.9718396914981611,12.493835235931755,-7.739623857383862,68.34280831473214,2.876597574922357,6.732837463714962,3,-3.7150039672851562,-7.749992370605469,12.192501068115234,20.595001220703125,-3.5,0,-0.11440184974354006,5.634213513463186,190.4600067138672,3.0976910192663527,191.0800018310547,-4.795462230044302,183.58999633789062,-0.11440184974354006
2931,2022-03-29,194.7400054931641,196.3500061035156,190.72000122070312,193.3800048828125,2083000.0,0.02808577434085824,1.4585164331762104,1.3077013366198902,60.233600643144875,55.79637833980992,-5.121244121616627,-11.619951046094087,-0.9718347782546175,17.100094400307768,21.986272122351792,6.930007934570284,0.965465257247871,10.403004455566446,-3.8779390723780125,24.683947983510905,3.262532691594231,17.54347621953866,-11.904669040004876,87.52904606001908,21.57757628895247,7.140471763972224,3,-4.845001220703153,-12.194999694824247,6.872493743896456,15.274993896484347,-16.37001037597659,1,-0.12313859664120175,4.05785103122998,189.4199981689453,5.634213513463186,190.4600067138672,3.0976910192663527,191.0800018310547,-0.12313859664120175
2932,2022-03-30,187.3300018310547,194.38999938964844,186.22999572753903,192.75999450683597,1922300.0,-0.03805075204421471,-1.1389248860091108,-3.9926398815199815,55.67181620117777,56.72616703107741,2.3842927948840043,-4.522133791677078,5.600871051615684,24.249098477092076,21.551044592960398,8.510009765625057,3.1631691613838484,3.044001007080084,-11.183786681171796,17.271788695331963,-4.06989283704587,10.157894851206038,-3.3399963378905966,27.02262275855673,-37.18327917035416,7.1138938441259425,3,2.56500244140625,-4.784996032714844,12.52499771118164,20.17999267578125,-9.75,2,-0.05380879588174792,1.4585164331762104,194.7400054931641,4.05785103122998,189.4199981689453,5.634213513463186,190.4600067138672,-0.05380879588174792
2933,2022-03-31,185.0800018310547,189.27999877929688,184.75999450683597,188.4499969482422,2627100.0,-0.012010889756084997,-1.254360730593625,0.6206260889113664,55.38665219115641,57.16638621916277,4.3572663260427476,-2.3633766327555747,7.178744144172185,26.14268937235701,21.14502105582142,4.520004272460909,4.410652399632454,0.7750007629394418,-13.456129321322692,15.006130847201575,-6.340564279191625,7.8905658050705085,11.270004272460909,8.818740162340479,-54.09207963814195,7.11556504213106,3,4.81500244140625,-2.5349960327148438,13.624996185302734,22.42999267578125,-12.180007934570312,3,-0.07661555972705336,-1.1389248860091108,187.3300018310547,1.4585164331762104,194.7400054931641,4.05785103122998,189.4199981689453,-0.07661555972705336
2934,2022-04-01,182.0200042724609,187.1199951171875,179.14999389648438,187.1199951171875,2417300.0,-0.016533377611412714,2.125496285525367,1.513352591733989,59.086898961713935,57.472644576226685,6.4669528785312025,1.196661153929341,9.882777462723624,28.843547288835964,20.159651675394603,7.970001220703125,4.677078421561873,-2.563497161865257,-16.358713137057833,11.23171881332732,-9.46110514946156,4.334110825731045,14.098201599121097,16.686094994765746,-49.88972685698031,6.897607987596289,4,5.729995727539091,0.5250015258789347,12.489994049072294,24.584991455078153,-3.580001831054659,4,-0.027579409705685953,-1.254360730593625,185.0800018310547,-1.1389248860091108,187.3300018310547,1.4585164331762104,194.7400054931641,-0.027579409705685953
2935,2022-04-04,182.6100006103516,184.75,180.67999267578125,181.72000122070312,1844100.0,0.00324138184837941,-1.7407304655189244,-0.174509997516707,54.12136510482537,57.97868845640163,5.183606496940342,1.7095125953000263,8.92537270715448,27.92660934458894,18.814033014896967,4.07000732421875,4.9258994733541215,-2.618000793457014,-14.570770881988068,9.33476929507404,-8.594385837722541,3.3583842508085127,12.829476782226521,20.11630382711469,-46.403104835682456,5.97638504426552,4,5.139999389648409,-0.06499481201174717,9.662498474121065,23.99499511718747,-11.740005493164091,0,-0.024861690328889297,2.125496285525367,182.0200042724609,-1.254360730593625,185.0800018310547,-1.1389248860091108,187.3300018310547,-0.024861690328889297
2936,2022-04-05,175.07000732421875,181.17999267578125,172.77999877929688,180.3999938964844,4234900.0,-0.041290144356449954,1.43832024484987,-5.988753064618285,36.269430051813515,56.5414299494089,11.997450124331635,9.597444399875968,15.902184380865663,35.20155281048852,18.4651269446354,9.830001831054716,4.330595372308977,-10.066494750976574,-22.31212192225513,2.1791324203019826,-16.189308336615852,-3.9436811653372956,19.717890728515613,10.596985100615507,-49.61882731676739,6.1228135856392845,4,9.4949951171875,7.474998474121094,17.202491760253906,31.534988403320312,-1.410003662109375,1,0.0619751550283143,-1.7407304655189244,182.6100006103516,2.125496285525367,182.0200042724609,-1.254360730593625,185.0800018310547,0.0619751550283143
2937,2022-04-06,174.02000427246094,177.25,169.77999877929688,170.85000610351562,3754800.0,-0.005997618140343497,-1.8135529903993426,-0.5947478714937587,33.54232184847859,53.535371746251265,12.904205273559455,10.448318959234996,16.63276795166223,35.899789723636644,18.28650888600243,7.470001220703125,3.3285680497583314,-10.64999771118164,-23.8554239221896,2.55542849982632,-17.252710816685607,-4.047284605677675,19.447419823867165,21.743617913661858,-32.3902297640125,6.602713105503978,4,9.044998168945312,8.525001525878906,18.25249481201172,32.584991455078125,7.970001220703153,2,0.02499707354285441,1.43832024484987,175.07000732421875,-1.7407304655189244,182.6100006103516,2.125496285525367,182.0200042724609,0.02499707354285441
2938,2022-04-07,172.9199981689453,175.55999755859375,169.44000244140625,172.50999450683594,2016200.0,-0.0063211474342533824,1.1511397157414855,0.12933876938035802,28.941692993285542,49.36430975978034,12.468511703650705,11.54315730606669,17.323385543525887,36.65849993827169,17.640953863095334,6.1199951171875,3.0465947205426005,-11.371003723144526,-25.484240797698334,2.7422333514092827,-18.42762226042143,-4.314385185867621,18.652431902020282,19.68324190714229,-27.695821112258827,7.056618537276909,4,9.975006103515625,9.625007629394531,18.55500030517578,33.68499755859375,4.07000732421875,3,0.026948899557334594,-1.8135529903993426,174.02000427246094,1.43832024484987,175.07000732421875,-1.7407304655189244,182.6100006103516,0.026948899557334594
2939,2022-04-08,167.5,170.72000122070312,165.25999450683594,170.52000427246094,5746400.0,-0.03134396383493998,2.1929880918918676,-7.3657982880535915,26.902239925939355,45.5728908801706,15.968374028109622,16.961720155851253,22.552714934182745,41.736390222281614,17.578678311456088,7.660003662109375,2.933173042798245,-16.238002014160145,-32.06002926468034,-0.41597476363995156,-24.14901563942024,-8.326988388900048,21.859187308009666,11.493098316209933,-29.629770650201806,7.911013625260102,4,13.305000305175781,13.305000305175781,23.262500762939453,39.10499572753906,18.139999389648438,4,0.032238769531250044,1.1511397157414855,172.9199981689453,-1.8135529903993426,174.02000427246094,1.43832024484987,175.07000732421875,0.032238769531250044
2940,2022-04-11,165.52000427246094,168.16000366210938,164.75,165.42999267578125,3346900.0,-0.011820870015158635,-3.703463226240963,-0.029805122297505544,27.330216844042724,41.91695934693702,15.87059169026844,19.45148690544366,24.267068795306443,43.30212891784271,16.96487831898834,3.410003662109375,1.138003828219638,-17.908497619628918,-34.91874567167977,-0.8982495675780626,-26.41362164565436,-9.403373593603476,20.947279899407874,4.686577088959801,-32.20683628302349,8.505124026025427,4,14.049995422363281,15.029998779296875,23.167499542236328,39.00999450683594,9.8699951171875,0,0.07805701930552056,2.1929880918918676,167.5,1.1511397157414855,172.9199981689453,-1.8135529903993426,174.02000427246094,0.07805701930552056
2941,2022-04-12,166.22999572753906,170.47000122070312,165.0800018310547,169.8300018310547,3138900.0,0.004289460106039034,1.2090139330114815,-39.99491439226988,30.95655999017123,39.170819767936294,11.947574743418727,18.740695862504595,22.77872414125693,42.20095569417401,16.185064309273265,5.3899993896484375,-1.1464535251198527,-16.588005828857433,-35.157107689565436,1.9810960318505693,-25.87255675921142,-7.303454898503446,17.19686866026811,11.8399658203125,-28.306708345864834,9.284550930354,4,10.785003662109375,14.32000732421875,20.152507781982422,35.99500274658203,9.55999755859375,1,0.027913129452602936,-3.703463226240963,165.52000427246094,2.1929880918918676,167.5,1.1511397157414855,172.9199981689453,0.027913129452602936
2942,2022-04-13,171.02999877929688,171.36000061035156,165.6300048828125,167.50999450683594,2922800.0,0.028875673314852968,1.7416195458146098,-0.9777773068282966,26.626249315595885,35.97521944842957,5.131940691239549,13.258735704426613,17.15111990337661,36.98948223265188,16.44930808940358,5.7299957275390625,-2.898999175510056,-10.923502349853521,-30.016584898903602,8.16958019919656,-20.470043624378548,-1.376961075328495,9.782104594217287,58.09435890486757,21.80139306235381,9.546541274525033,4,4.904998779296875,9.520004272460938,14.877506256103516,30.790000915527344,9.080001831054688,2,0.015377447825432933,1.2090139330114815,166.22999572753906,-3.703463226240963,165.52000427246094,2.1929880918918676,167.5,0.015377447825432933
2943,2022-04-14,170.0,172.50999450683594,168.7899932861328,171.25999450683594,2698300.0,-0.006022328168440283,-1.0217354347294265,-0.35795255042546825,26.374127861595483,32.34046710397197,4.244210609381639,13.419709221326485,17.255173651585352,37.58698633647808,16.87240991217252,3.720001220703125,-5.19498265576982,-10.965000915527355,-30.398224611188056,8.468222780133345,-20.68161276335772,-1.2483890676969907,8.563408901222175,67.65468706679067,34.360657262861594,9.716611847830352,4,4.75,10.550003051757812,15.90750503540039,31.81999969482422,10.69000244140625,3,0.07052944407743578,1.7416195458146098,171.02999877929688,1.2090139330114815,166.22999572753906,-3.703463226240963,165.52000427246094,0.07052944407743578
2944,2022-04-18,173.25,176.72999572753906,169.14999389648438,169.6999969482422,2138300.0,0.01911764705882346,-2.260209422365731,-2.8174750227066303,32.23467356547758,29.908612488488878,-0.4253728104092147,9.127896201658416,13.48508067097589,33.90925951062678,17.361122799369458,7.5800018310546875,-6.7614582492489035,-6.7565010070800895,-25.695562317601087,12.182560303440908,-16.226031662340603,2.7130296481804237,-8.5,70.95161128029946,40.35227977780288,9.4695306552605,4,-0.285003662109375,7.3000030517578125,12.260002136230469,28.56999969482422,5.8699951171875,0,0.0215873332938763,-1.0217354347294265,170.0,1.7416195458146098,171.02999877929688,1.2090139330114815,166.22999572753906,0.0215873332938763
2945,2022-04-19,178.64999389648438,179.27999877929688,170.22999572753906,170.22999572753906,2979200.0,0.031168795939303662,-1.149644897818645,2.3718284311829203,32.35356627066541,29.473516512805755,-7.2037142456976255,2.944805232699707,7.624111386148485,28.15250678113685,17.782707618116532,9.050003051757812,-8.142510883602853,-0.7635070800781136,-19.049262024153848,17.52224786399762,-9.90638455211598,8.379370391959753,-13.660393981933595,95.5633449421939,69.18416785417782,9.142877472037865,4,-6.6349945068359375,1.9000091552734375,5.8375091552734375,23.170005798339844,5.980010986328125,1,0.03912681629988923,-2.260209422365731,173.25,-1.0217354347294265,170.0,1.7416195458146098,171.02999877929688,0.03912681629988923
2946,2022-04-20,178.7899932861328,185.27999877929688,178.3699951171875,180.6699981689453,2685000.0,0.000783651802023444,-4.080882765429883,-0.22327853820044108,38.85697584315615,30.064033623325482,-7.555033529012093,2.2125663849298007,7.053944506322438,27.62244344943582,17.931588875604433,6.910003662109375,-9.637192990746286,-0.1755073547363395,-18.03536779364339,17.68435308417071,-9.105437574189864,8.754422864717185,-13.228777416992187,66.9719719641989,38.99397774111001,8.929930219453519,4,-3.774993896484375,1.760009765625,5.697509765625,23.030006408691406,13.840011596679688,2,-0.019016690106605005,-1.149644897818645,178.64999389648438,-2.260209422365731,173.25,-1.0217354347294265,170.0,-0.019016690106605005
2947,2022-04-21,174.85000610351562,183.22000122070312,174.36000061035156,181.25999450683597,2346200.0,-0.02203695581727383,-1.3978352752673386,3.4095594441919506,37.215689908786636,30.983366613936713,-3.894474725278542,5.759495216866327,10.328257324636098,31.282494015837358,17.868024806222998,8.860000610351562,-11.003583988179031,-3.67849502563476,-21.48955831806026,14.132568266790742,-12.58402667184751,5.227036620577991,-8.105663259765635,36.749610665047946,6.085866208295549,8.905531646212756,4,0.1649932861328125,5.6999969482421875,9.499996185302734,26.969993591308594,21.079986572265625,3,0.00537596311012245,-4.080882765429883,178.7899932861328,-1.149644897818645,178.64999389648438,-2.260209422365731,173.25,0.00537596311012245
2948,2022-04-22,170.75,175.3300018310547,170.02000427246094,174.75999450683594,2165400.0,-0.023448704377444063,1.0621313083129142,0.625585298213454,36.27282361385617,32.0245425792608,-0.15047800084923324,8.70462661592262,13.468141839539015,34.89241756931301,18.325866420083685,5.30999755859375,-10.896242510919535,-6.762001037597656,-23.863314285760453,10.33931221056514,-15.312657661679054,1.788655586483742,-2.893517800117195,9.919439672461158,-21.582420098215124,8.550656624081391,4,4.2649993896484375,9.800003051757812,13.22500228881836,31.06999969482422,19.009994506835966,4,0.05481698746911601,-1.3978352752673386,174.85000610351562,-4.080882765429883,178.7899932861328,-1.149644897818645,178.64999389648438,0.05481698746911601
2949,2022-04-25,172.83999633789062,173.5,169.00999450683594,169.9600067138672,2781900.0,0.012240095683107688,1.1380994074499275,-0.7182028850946921,38.519376522966176,33.26778254358563,-1.568255747241551,5.509368558412746,10.767782085308966,32.328777468781794,18.904673808013996,4.4900054931640625,-10.515867838762603,-3.791004180908203,-19.86854251038409,12.286534148567682,-11.829773345646146,4.2477649838297395,-3.9381031432429836,23.54026321638683,-9.01341444595366,8.038769164737943,4,2.3400039672851562,7.7100067138671875,11.610008239746094,28.980003356933594,11.730010986328125,0,0.045417763653323506,1.0621313083129142,170.75,-1.3978352752673386,174.85000610351562,-4.080882765429883,178.7899932861328,0.045417763653323506
2950,2022-04-26,167.75,170.9600067138672,167.36000061035156,169.97999572753906,3369800.0,-0.02944918100981686,-1.3920349989607783,-0.7743068617114277,40.87280326576336,34.369587351984755,4.326286507484326,9.373233588644837,15.572533163295674,36.91647162189764,19.328395208870468,5.4799957275390625,-9.942805317600573,-7.7975006103515625,-23.150529814506285,7.55552859380316,-15.474015212428924,-0.12098600827420114,17.529998779296875,2.1763361021112817,-31.785128404168656,7.6765146020773685,4,7.7050018310546875,12.800003051757812,17.237503051757812,34.06999969482422,20.19000244140625,1,0.06777940457339793,1.1380994074499275,172.83999633789062,1.0621313083129142,170.75,-1.3978352752673386,174.85000610351562,0.06777940457339793
2951,2022-04-27,170.75999450683594,172.41000366210938,165.6699981689453,166.64999389648438,3342000.0,0.01794333536116799,-1.2207625382412903,-1.8430531321632626,46.12456928170446,36.53606734821904,2.2645945189519807,4.716416636278495,12.334113288186643,33.42088962889042,20.627694959021394,6.7400054931640625,-8.635024212418728,-3.58850555419923,-16.116071596218006,8.939060487819546,-9.852288575208632,2.675277466810172,14.161604309082037,29.002823092847326,-6.235438480071945,6.263783021009394,4,4.715003967285156,9.790008544921875,12.530006408691406,30.75000762939453,11.610000610351562,2,0.08122517464370915,-1.3920349989607783,167.75,1.1380994074499275,172.83999633789062,1.0621313083129142,170.75,0.08122517464370915
2952,2022-04-28,177.25,179.42999267578125,170.30999755859375,172.05999755859375,3097200.0,0.038006592304641096,-1.0989626133434474,1.2627741291168095,54.5627027338174,39.66813122291037,-3.6322917228424956,-2.706226810040448,5.340152263563198,26.408010161676458,21.15396141058625,9.1199951171875,-6.971341058648193,3.4055000305175724,-7.647325936261126,14.45832599729627,-2.1209129528717767,8.931913013906922,6.901534790039079,84.15702364780572,45.01165284870524,5.5264129833893545,4,-1.7750015258789062,3.3000030517578125,5.957500457763672,23.300003051757812,2.7599945068359375,3,0.08677012627820879,-1.2207625382412903,170.75999450683594,-1.3920349989607783,167.75,1.1380994074499275,172.83999633789062,0.08677012627820879
2953,2022-04-29,170.89999389648438,178.11000061035156,170.63999938964844,174.47000122070312,2892900.0,-0.03582514021729544,-2.6528156035248207,-0.687862359319323,53.5138442517733,42.03248352138767,3.1947680954550037,2.6635407801933297,11.004021182935503,32.23825563947241,21.557603488436673,7.470001220703125,-5.70791323097626,-2.2355056762695256,-11.99755411831299,7.526542765773939,-7.116529897291258,2.645518544752207,12.51227942871094,38.00870505392143,-4.443046147745093,4.881024221021737,4,4.575004577636719,9.650009155273438,12.307506561279297,29.650009155273438,10.930007934570312,4,0.14645991616862064,-1.0989626133434474,177.25,-1.2207625382412903,170.75999450683594,-1.3920349989607783,167.75,0.14645991616862064
2954,2022-05-02,177.0,177.6199951171875,170.25999450683594,172.25999450683594,2776200.0,0.03569342493488015,1.4615404243375307,-1.327729907165205,60.93333244202603,45.2080130959833,-2.589694202669648,-4.038911662618489,4.663080884398937,25.415243799260224,21.449852719037494,7.3600006103515625,-4.406700613793959,4.115500640869129,-4.915480760904472,13.146482042642731,-0.39999006001767157,8.63099134175593,5.7025823189453035,82.34016245737573,33.660956210193305,4.515490700886801,5,-1.5250015258789062,3.5500030517578125,6.207500457763672,23.550003051757812,0.07000732421875,0,0.07209036444540096,-2.6528156035248207,170.89999389648438,-1.0989626133434474,177.25,-1.2207625382412903,170.75999450683594,0.07209036444540096
2955,2022-05-03,178.07000732421875,179.35000610351562,171.97999572753906,173.75999450683594,3271600.0,0.006045239119879975,1.1455601877250223,0.9092843507457161,61.19940546724195,47.69050527643728,-4.191394425504058,-5.761898704663224,3.376369259286264,23.79371752040538,21.24465694496263,7.3700103759765625,-2.8897680455524437,5.412507629394526,-2.77833463103903,13.603349889828081,1.3170864991777478,9.507928759611303,3.951271628726545,90.11638158077126,35.25802853809691,4.095421130216776,5,-3.6250076293945312,2.4799957275390625,4.962493896484375,22.479995727539062,6.149993896484375,1,0.03650249751585166,1.4615404243375307,177.0,-2.6528156035248207,170.89999389648438,-1.0989626133434474,177.25,0.03650249751585166
2956,2022-05-04,185.9199981689453,186.0200042724609,173.60000610351562,180.66000366210938,3180600.0,0.04408373404755239,3.549444284528594,1.2204127295449638,63.316045857705966,50.5905448263172,-12.207367971146965,-13.446781355526753,-4.608412263427709,15.479039534303467,20.365617271446517,12.419998168945284,-1.5997209209651544,12.71999893188476,2.637553864078285,22.802443999691235,7.6787763979815225,17.761221465787997,-20.25,99.36544389881202,43.06097269793074,5.041222533903241,5,-10.074996948242188,-5.3699951171875,-2.2324981689453125,14.6300048828125,-7.3499908447265625,2,0.010864911211032613,1.1455601877250223,178.07000732421875,1.4615404243375307,177.0,-2.6528156035248207,170.89999389648438,0.010864911211032613
2957,2022-05-05,178.3699951171875,182.4199981689453,175.77999877929688,180.63999938964844,3974000.0,-0.04060888084184,1.2778721455211672,-0.4315601983064467,56.70350480469824,52.86062051418854,-4.58802519476464,-5.854333189295858,2.7836669524066906,22.49497760755534,19.19476331700863,10.139999389648438,-0.8512169926231934,4.952496337890636,-5.388784212106742,15.293776887888015,-0.2181439371080387,10.123136612889311,-12.292996826171873,51.45936284913182,-3.2685443102097693,5.170640274998684,5,-2.524993896484375,1.2000045776367188,7.850009918212891,22.180007934570312,-9.849990844726562,3,0.02242529634747159,3.549444284528594,185.9199981689453,1.1455601877250223,178.07000732421875,1.4615404243375307,177.0,0.02242529634747159
2958,2022-05-06,177.5800018310547,182.2700042724609,173.72999572753906,177.0,2457400.0,-0.004428958388510318,-1.3988753088721506,-0.25550693366136307,53.61014077425715,54.53737209766531,-3.0478211074679677,-4.9511730797008795,3.2011686611929235,22.815457008555597,17.82508969083074,8.540008544921847,-0.5996150006110383,3.9295028686523494,-6.5733091789288665,14.432314916233565,-1.3219031551382443,9.180908892442943,-11.104143420410168,46.44671820054847,-5.971685954459971,5.251406023790607,5,-1.7350006103515625,-0.56500244140625,8.640003204345703,19.485000610351562,-9.290008544921875,4,0.01368393203471796,1.2778721455211672,178.3699951171875,3.549444284528594,185.9199981689453,1.1455601877250223,178.07000732421875,0.01368393203471796
2959,2022-05-09,172.89999389648438,176.7899932861328,171.85000610351562,174.92999267578125,3700100.0,-0.02635436359001031,-1.3922604576926203,-3.4999868459130252,45.14767932489452,55.012358326457665,1.8345109100539787,0.1624610622298519,7.357001566618692,27.022711115258886,15.985178563069747,5.7299957275390625,-0.06025461747046279,-1.0205047607421989,-11.127768047692513,9.086758526208115,-6.07413640421737,4.033126882732972,-6.03325256860353,7.409935981995288,-37.917115485265235,5.053631643475157,5,2.94500732421875,3.035003662109375,13.320011138916016,22.055007934570312,-3.959991455078125,0,0.05164839936267862,-1.3988753088721506,177.5800018310547,1.2778721455211672,178.3699951171875,3.549444284528594,185.9199981689453,0.05164839936267862
2960,2022-05-10,178.44000244140625,181.7899932861328,172.6199951171875,178.02999877929688,3438500.0,0.0320416931202363,1.5794703408017856,-0.2019723687968851,49.72931879724412,55.41288605040651,-2.2681765508549177,-4.595603624349195,1.477916799387259,20.887432614903986,14.210753123518261,9.169998168945312,1.0305164518932202,3.8735038757324105,-5.6050697887095,13.35207754017432,-0.8657829564885446,8.612790707953366,-11.1901958546338,46.506684470384364,3.7557391047487485,4.739286832220953,5,-0.3000030517578125,-3.0550003051757812,6.707500457763672,16.154998779296875,-20.1199951171875,1,-0.007677623282018042,-1.3922604576926203,172.89999389648438,-1.3988753088721506,177.5800018310547,1.2778721455211672,178.3699951171875,-0.007677623282018042
2961,2022-05-11,170.8699951171875,178.61000061035156,170.5500030517578,175.92999267578125,3659800.0,-0.04242326395789242,-1.828078403657838,-12.341347227391143,47.08552337534639,54.58208834390973,5.944168059074457,3.5203335625218415,8.902099830962015,27.994612098827844,12.611192368024698,8.05999755859375,1.7455710010854943,-3.9285034179687557,-12.752469972527251,4.89546313658974,-8.34048669524799,0.4834798593104779,-3.244784576701278,2.6958062094427135,-39.128272339253236,4.411983277279241,5,7.2700042724609375,4.515007019042969,14.277507781982422,19.415008544921875,-13.039993286132812,2,0.0781296101422595,1.5794703408017856,178.44000244140625,-1.3922604576926203,172.89999389648438,-1.3988753088721506,177.5800018310547,0.0781296101422595
2962,2022-05-12,173.66000366210938,175.0800018310547,168.6999969482422,169.91000366210938,2557000.0,0.01632825320214004,-1.0680683948382375,-0.7411070769453457,52.172616308053776,54.4330630168298,2.8958998665254967,0.9881224545030136,5.764534228266882,24.741165568587235,10.975733977692787,6.3800048828125,2.8204187705094057,-1.2699951171875057,-9.934442330978413,7.394452096603402,-5.602218724082974,3.0622284897079624,-5.666897246983666,36.55124566524694,-8.924028319394012,4.3322236068954565,5,3.6999969482421875,1.7249984741210938,9.895000457763672,16.625,-14.57000732421875,3,0.02827365863508091,-1.828078403657838,170.8699951171875,1.5794703408017856,178.44000244140625,-1.3922604576926203,172.89999389648438,0.02827365863508091
2963,2022-05-13,181.9900054931641,183.1000061035156,175.61000061035156,176.89999389648438,2877900.0,0.047967301942837715,1.0492455157816596,1.3573364257812577,56.249149366190544,53.91259823062585,-4.129847016115889,-6.743293764809636,-2.7057264779694776,16.008384774833218,9.812872644454886,9.440002441406222,3.709125089476345,6.460506439209013,-2.4240853261053132,15.345098204523339,2.0182105565518498,10.902802321866176,-13.636361120891678,92.29166732894045,42.22244224547981,4.442295882657158,5,-4.630004882812528,-6.605003356933622,0.814998626708956,8.294998168945284,-25.040008544921903,4,-0.07401506024576232,-1.0680683948382375,173.66000366210938,-1.828078403657838,170.8699951171875,1.5794703408017856,178.44000244140625,-0.07401506024576232
2964,2022-05-16,176.99000549316406,181.1499938964844,176.49000549316406,180.0500030517578,1950000.0,-0.02747403620572908,-1.2955621702070226,-0.60117693260067,56.31838096659116,53.37026217499798,0.9706616087755151,-1.5270270978766405,2.3589852249027103,20.465142705568184,9.273515500529694,5.500000000000028,3.561275439793235,1.2735061645507812,-7.5663966991680525,10.113409028269615,-3.14644526730865,5.693457596410212,-8.290008544921875,57.56946718249829,1.3825415106341907,4.41995143185942,5,0.3699951171875,-1.6050033569335938,5.729999542236328,13.294998168945312,-23.480010986328125,0,-0.04915538695413668,1.0492455157816596,181.9900054931641,-1.0680683948382375,173.66000366210938,-1.828078403657838,170.8699951171875,-0.04915538695413668
2965,2022-05-17,185.63999938964844,185.8699951171875,181.1300048828125,182.0399932861328,2909600.0,0.048872781671383425,1.3349719628978187,-1.1764735214919717,59.44641777055179,52.940303498647516,-7.255608975120822,-10.146724787674714,-5.907487997498322,11.278529455862326,9.289415487047002,8.879989624023438,4.196190841489482,9.573999786376959,-0.2519689943788421,19.39996856713276,4.6610153959990726,14.486984176754845,-16.59360229492188,98.66047902116235,37.42245379369233,4.912984390377897,5,-8.355003356933594,-10.254997253417969,-4.834999084472656,2.904998779296875,-26.319992065429688,1,-0.08995904440394764,-1.2955621702070226,176.99000549316406,1.0492455157816596,181.9900054931641,-1.0680683948382375,173.66000366210938,-0.08995904440394764
2966,2022-05-18,175.38999938964844,185.30999755859372,174.44000244140625,182.5800018310547,2654300.0,-0.055214393631222713,-1.391639053115373,-1.997219514262705,48.87300059004818,52.070247474797505,1.5015324884622316,-0.17339404398038027,4.3833661091680085,20.917438184106345,9.795457189735615,11.199996948242188,3.6624728745155153,-0.5060005187988281,-10.250847832680137,9.23884679508248,-5.378424175739468,4.366423138141812,-6.004130151367178,38.96332646969171,-18.575213564030875,4.872423656940652,5,1.8949966430664062,0.160003662109375,4.670001983642578,12.900001525878906,-16.529998779296875,2,-0.0973259143898324,1.3349719628978187,185.63999938964844,-1.2955621702070226,176.99000549316406,1.0492455157816596,181.9900054931641,-0.0973259143898324
2967,2022-05-19,175.7899932861328,179.99000549316406,173.5,175.07000732421875,1672800.0,0.0022805969432484474,-2.362696615000257,-0.1001370956103938,53.19315524841807,52.02391574970428,0.778998367353438,-0.5263415334173658,3.821781621934491,19.81577354095961,9.798743413920784,6.4900054931640625,3.010395263705732,-0.15300598144531818,-9.885671426175122,9.579659463284486,-5.019338703810206,4.71332674091957,-6.071441347167962,18.512483347313367,-39.78227394246204,4.866332722364901,5,1.4950027465820312,0.03501129150390625,2.9925079345703125,12.500007629394531,-21.569992065429688,3,-0.10216731407370105,-1.391639053115373,175.38999938964844,1.3349719628978187,185.63999938964844,-1.2955621702070226,176.99000549316406,-0.10216731407370105
2968,2022-05-20,180.11000061035156,180.5500030517578,173.72999572753906,178.75,2744200.0,0.02457481932539296,5.089277320999176,1.888926565645862,52.07915471354433,52.79407968177649,-3.5139130813260238,-4.331231441182126,-0.5210708065260974,14.840194695957564,9.342783832589472,6.82000732421875,1.6157792065704086,3.6990013122558594,-5.8812290701706615,13.27923169468238,-1.091113878957401,8.48911650346912,-10.065419624716782,53.43575763556521,-1.7423419684872385,4.790115191213268,5,-2.8250045776367188,-4.2649993896484375,-1.8675003051757812,8.180000305175781,-30.089996337890625,4,-0.11670648049097199,-2.362696615000257,175.7899932861328,-1.391639053115373,175.38999938964844,1.3349719628978187,185.63999938964844,-0.11670648049097199
2969,2022-05-23,180.69000244140625,182.05999755859372,176.74000549316406,180.44000244140625,1891700.0,0.0032202644444461193,2.5585347432024657,0.1838234469140235,51.763118756066035,53.020057454978925,-3.210291874401264,-4.524974432547822,-1.0551074407942735,13.609322109274842,8.822125272155661,5.319992065429659,1.140299600086223,3.88650283813476,-5.720901579666702,13.493907255936222,-0.9171993707659851,8.690205047035505,-10.325912990034936,58.124537425371294,7.061617971704187,4.803702208900736,5,-3.4050064086914062,-4.845001220703125,-3.0400009155273438,7.599998474121094,-32.660003662109375,0,-0.13138527407382383,5.089277320999176,180.11000061035156,-2.362696615000257,175.7899932861328,-1.391639053115373,175.38999938964844,-0.13138527407382383
2970,2022-05-24,179.1199951171875,180.4499969482422,175.6199951171875,178.11000061035156,2200400.0,-0.008688955133131171,1.6321548996536628,4.03997802734375,45.0014704691436,52.78849602095638,-1.713920952528781,-2.170777446641438,0.7643986250995454,14.543378289714582,8.030394887554852,5.07000732421875,0.9223432776153686,1.7479957580566463,-6.901579835735873,10.397571351849166,-2.5767920388396135,6.072783554952906,-8.442787369394381,47.58675934778688,2.524985466589719,4.324787796896263,5,-1.8349990844726562,-3.274993896484375,-2.3624954223632812,9.170005798339844,-33.029998779296875,1,-0.14297678265118574,2.5585347432024657,180.69000244140625,5.089277320999176,180.11000061035156,-2.362696615000257,175.7899932861328,-0.14297678265118574
2971,2022-05-25,184.6300048828125,185.58999633789062,176.6300048828125,176.8800048828125,2294100.0,0.0307615560285166,-1.172119140625,7.6733090601441285,54.74386619266856,53.07419045258024,-5.66225625341022,-6.944448060000298,-4.643902551658641,8.436094695579698,7.245069999506234,8.959991455078125,1.8504285649293308,6.564505004882818,-2.0770491547883125,15.206059164553949,2.243727925047267,10.88528208471837,-13.645941204526025,92.05962162230384,45.83223774385238,4.320777079835559,5,-4.94500732421875,-8.785003662109375,-8.347503662109375,2.7449951171875,-38.720001220703125,2,-0.13708496392370462,1.6321548996536628,179.1199951171875,2.5585347432024657,180.69000244140625,5.089277320999176,180.11000061035156,-0.13708496392370462
2972,2022-05-26,192.6300048828125,193.4499969482422,183.8999938964844,184.92999267578125,2883400.0,0.04332990190341879,1.0449693353765463,0.9935499621975806,60.28145452710814,53.52222435934887,-11.944466391169101,-14.475294023336033,-12.76564707093479,-0.1756501956631098,7.771727410833345,9.550003051757784,2.2899871658788413,13.795504760742176,2.992525489647278,24.598484031837074,8.394015125194727,19.196994396289625,-21.34522239264254,95.84182548341418,47.5915184281539,5.401489635547447,5,-9.155006408691406,-13.07000732421875,-14.847503662109375,-5.2550048828125,-46.8800048828125,3,-0.17531019787392466,-1.172119140625,184.6300048828125,1.6321548996536628,179.1199951171875,2.5585347432024657,180.69000244140625,-0.17531019787392466
2973,2022-05-27,195.92999267578125,198.27999877929688,194.07000732421875,194.07000732421875,3266400.0,0.017131224156778257,-3.526908184025727,0.24155615621804577,66.03536399879135,54.60188914070445,-14.593813820081806,-16.65801563991141,-16.19828823217557,-4.100749864741346,8.4853106849095,5.649993896484375,3.703660092024677,15.8439926147461,3.2589542960778317,28.429030933414367,9.55147345541198,22.13651177408022,-23.758601607288398,89.62927747692663,34.7170190282285,6.292519159334128,5,-10.039993286132812,-13.954994201660156,-18.147491455078125,-8.55499267578125,-43.90998840332031,4,-0.21288211613470787,1.0449693353765463,192.6300048828125,-1.172119140625,184.6300048828125,1.6321548996536628,179.1199951171875,-0.21288211613470787
2974,2022-05-31,189.75999450683597,195.5,188.30999755859372,194.97999572753903,5124600.0,-0.03149083039652434,1.2971217971218063,-2.806474371595428,57.813355397205534,54.4204377658882,-7.176592854892164,-9.995532459558973,-10.320804668531451,1.5344390699945336,8.868077891562383,7.619995117187528,4.462749035590349,9.035994720459001,-4.168805437148023,22.240794878066026,2.433594641655475,15.638394799262528,-16.02208697569486,62.40069331185714,6.159768468002767,6.602400078803515,5,-3.8699951171875284,-7.784996032714872,-11.977493286132841,-2.384994506835966,-35.47999572753909,1,-0.2094223829298405,-3.526908184025727,195.92999267578125,1.0449693353765463,192.6300048828125,-1.172119140625,184.6300048828125,-0.2094223829298405
2975,2022-06-01,184.57000732421875,191.19000244140625,181.9199981689453,191.0800018310547,2552800.0,-0.0273502705146329,1.7548321418773538,1.2471250928096762,59.77734276651481,55.63203134105116,-2.4075222501124927,-4.525645637201592,-5.428096665859869,6.115846531449506,9.221784213057502,9.270004272460938,4.134826974682085,3.521007537841797,-9.728641094663658,16.77065617034725,-3.1038167784109305,10.145831854094524,-9.359574318188294,36.67438651193146,-25.251572544856423,6.624824316252722,6,1.3199920654296875,-2.5950088500976562,-6.705005645751953,2.80499267578125,-32.61000061035156,2,-0.19797370696710803,1.2971217971218063,189.75999450683597,-3.526908184025727,195.92999267578125,1.0449693353765463,192.6300048828125,-0.19797370696710803
2976,2022-06-02,187.94000244140625,187.97000122070312,183.3500061035156,184.7700042724609,2443200.0,0.018258628073128502,1.8606818750856418,-0.4869432939792233,60.10758917558886,56.40030177740346,-4.257843529125722,-8.154640406177919,-8.973364092856002,2.240584754047916,9.456118357468505,4.619995117187528,4.282651899490958,6.790002441406244,-6.645480185136705,20.225485067949194,0.07226112813475538,13.507743754677733,-11.345395488979818,36.79709075714743,-27.167960600357006,6.717741313271477,6,-1.9350051879882812,-5.965003967285156,-9.9375,-0.7550048828125,-35.69999694824219,3,-0.2226774798332949,1.7548321418773538,184.57000732421875,1.2971217971218063,189.75999450683597,-3.526908184025727,195.92999267578125,-0.2226774798332949
2977,2022-06-03,182.3699951171875,185.13999938964844,181.25999450683597,184.83999633789062,2311000.0,-0.029637156815273014,1.5276844470068802,-0.7791806458755448,50.27989811587193,56.20038437766209,2.6191223917425077,-2.392250002067641,-3.5128569157103016,7.259822955901029,9.6033600626382,6.680007934570284,3.298278484305655,1.0199951171875057,-12.360217135287996,14.400207369663008,-5.6701110090502596,7.710101243425271,-4.474264655148829,6.521741079393043,-51.635275227996196,6.690106126237754,6,4.5800018310546875,1.1200027465820312,-4.357494354248047,0.4900054931640625,-27.360000610351562,4,-0.1999231914858013,1.8606818750856418,187.94000244140625,1.7548321418773538,184.57000732421875,1.2971217971218063,189.75999450683597,-0.1999231914858013
2978,2022-06-06,180.00999450683594,184.55999755859372,177.1300048828125,183.9900054931641,3169000.0,-0.012940728593182627,1.9023436568676748,1.611339683951727,52.31452288912257,56.26165150355726,5.546744773291039,0.16773357000829492,-1.533499727661109,8.958567355790791,9.920585383388888,7.429992675781222,4.069897038024493,-1.4615051269531136,-14.741330466116807,11.81832021221058,-8.101417796534946,5.178407542628719,18.270004272460938,15.677683122130151,-40.795806638139055,6.639912669581845,6,6.94000244140625,3.4800033569335938,-1.9974937438964844,2.6850051879882812,-20.189987182617188,0,-0.19032273513865872,1.5276844470068802,182.3699951171875,1.8606818750856418,187.94000244140625,1.7548321418773538,184.57000732421875,-0.19032273513865872
2979,2022-06-07,181.8300018310547,182.47999572753903,176.10000610351562,178.30999755859375,2372700.0,0.010110590410298714,1.6473029571075561,-0.884420742694581,46.738574456668545,56.45466305772669,4.364417316458628,-1.0002403775191056,-3.700862519184085,6.457542315732525,10.468111841087035,6.379989624023409,4.512054583958218,-0.087998199462902,-12.740028833808736,12.564032434882932,-6.414013516635833,6.238017117710029,16.02699707031249,37.97214790007058,-12.621140052711155,6.3260153171729225,6,5.3600006103515625,1.6599960327148438,-3.8175010681152344,0.8649978637695312,-17.850006103515625,1,-0.16394432853985985,1.9023436568676748,180.00999450683594,1.5276844470068802,182.3699951171875,1.8606818750856418,187.94000244140625,-0.16394432853985985
2980,2022-06-08,177.07000732421875,181.6000061035156,175.55999755859375,181.47000122070312,2409900.0,-0.02617826793654565,1.5922763082928046,-1.2499967488415038,51.58730913898272,56.10393449620605,9.837565655563054,3.849205816476342,0.6828309644450599,10.616250987853135,10.481117841349018,6.2700042724609375,4.671868354374908,-4.779492950439447,-17.525296369508965,7.96631046863007,-11.152394659974192,1.593408759095297,19.91671186523436,12.167681869711375,-38.24862572850277,6.3729017095347515,6,9.849990844726562,6.419990539550781,0.9424934387207031,5.624992370605469,-15.150009155273438,2,-0.12870620433867663,1.6473029571075561,181.8300018310547,1.9023436568676748,180.00999450683594,1.5276844470068802,182.3699951171875,-0.12870620433867663
2981,2022-06-09,184.22000122070312,194.7100067138672,176.3800048828125,176.52999877929688,10137500.0,0.040379474788141856,-3.5882413603446697,-1.7477302519784434,57.063858046972115,55.74642377619094,2.9315839104995973,-2.37091646898881,-6.939644889773518,2.845676546632319,11.170342503371284,18.330001831054688,5.023182498490144,1.703000640869135,-9.975339687074097,13.381340968812367,-4.136169523102495,7.542170804840765,11.481114670898421,45.22192961837109,-8.848715518969243,5.83917016397162,6,2.6999969482421875,-0.7300033569335938,-6.722499847412109,-3.1200027465820312,-13.790008544921875,3,-0.1751166773046926,1.5922763082928046,177.07000732421875,1.6473029571075561,181.8300018310547,1.9023436568676748,180.00999450683594,-0.1751166773046926
2982,2022-06-10,178.57000732421875,182.97000122070312,178.07000732421875,179.72999572753906,3610100.0,-0.030669817929897092,-3.5370557443291397,-0.15084369766574335,48.737710105448265,53.82446223248614,7.1268977287110715,3.863886632423771,-1.598644814777856,7.961596585724067,12.17337176906514,6.149993896484375,5.994989056015669,-4.192493438720703,-15.278275802524433,6.893288925083027,-9.735384620622568,1.350397743181162,16.139999389648438,15.718059146703425,-36.84527174206734,5.54289118190187,6,6.959991455078125,4.919990539550781,-0.37250518798828125,1.9799957275390625,-2.0900115966796875,4,-0.1474491837996562,-3.5882413603446697,184.22000122070312,1.5922763082928046,177.07000732421875,1.6473029571075561,181.8300018310547,-0.1474491837996562
2983,2022-06-13,168.52000427246094,176.9199981689453,167.77000427246094,173.52000427246094,3899400.0,-0.05628046502518547,-1.8153827373798077,4.310387919127609,41.365119488229595,51.996880464822155,14.393542430257611,13.547601881052913,8.091747041207555,17.516970951065787,11.731870395756532,10.800003051757812,5.512725626359725,-13.56899642944336,-26.358211632137284,-0.7797812267494351,-19.96360403079032,-7.174388828096397,26.19000244140625,2.7839641129626065,-47.04863626697925,6.394607601346958,6,12.720001220703125,14.504997253417969,9.187496185302734,12.029998779296875,11.42999267578125,0,-0.08016858190783205,-3.5370557443291397,178.57000732421875,-3.5882413603446697,184.22000122070312,1.5922763082928046,177.07000732421875,-0.08016858190783205
2984,2022-06-14,168.2899932861328,171.11000061035156,166.22000122070312,168.64999389648438,1892300.0,-0.0013648883248083,-1.173340431520018,0.0720001220703125,42.16692936744551,50.040167864925564,12.580757854697424,13.799940970673077,8.050707640021614,17.427061588234835,11.32778296734492,4.8899993896484375,3.774376133647678,-13.364006805419933,-27.413224532513,0.6852109216731321,-20.38861566896648,-6.339397941873386,24.264813232421886,7.2656780144404145,-41.08087528948586,7.024608863546538,6,12.175010681152344,13.960006713867188,8.140007019042969,12.260009765625,6.850006103515625,1,-0.050329706458025036,-1.8153827373798077,168.52000427246094,-3.5370557443291397,178.57000732421875,-3.5882413603446697,184.22000122070312,-0.050329706458025036
2985,2022-06-15,168.94000244140625,172.16000366210938,165.10000610351562,170.7100067138672,2355600.0,0.0038624349706180006,2.023554743786207,4.916670198787776,37.79367891437745,47.56084450256874,10.594609573607755,12.474220794830217,7.112592533197301,16.452235188666947,10.394061725731369,7.05999755859375,1.1132453779113973,-11.878997802734375,-26.883351661885484,3.1253560564167344,-19.381174732309915,-4.3768208731588345,20.981323547363303,12.968579056861534,-28.61555165811742,7.5021769295755485,6,10.965003967285156,12.75,6.9499969482421875,11.610000610351562,5.19000244140625,2,-0.029359575246765357,-1.173340431520018,168.2899932861328,-1.8153827373798077,168.52000427246094,-3.5370557443291397,178.57000732421875,-0.029359575246765357
2986,2022-06-16,158.32000732421875,164.75,156.10000610351562,164.16000366210938,3994000.0,-0.06286252494207734,1.4643895822736936,3.2994249950430605,24.353411796696037,44.68012380043809,18.51858118858442,22.925191228708115,17.558210015752366,26.63254302953456,10.763235621512607,12.839996337890625,-0.8307352344030505,-21.645493316650402,-39.601767198367554,-3.68921943493325,-30.623630257508978,-12.667356375791826,28.622760278320328,8.262008277340893,-25.365899544348554,8.978136940858574,6,17.084999084472656,18.8699951171875,18.442493438720703,22.229995727539062,16.139999389648438,3,0.022738698068363927,2.023554743786207,168.94000244140625,-1.173340431520018,168.2899932861328,-1.8153827373798077,168.52000427246094,0.022738698068363927
2987,2022-06-17,157.8300018310547,160.6999969482422,156.5500030517578,159.3699951171875,4907300.0,-0.0030950320268783305,-1.024391787031489,0.26369764586000577,20.271543573628307,41.11979276538317,16.943282458671405,23.189634971462766,17.89839859410131,26.80807547939395,11.28618795808713,4.149993896484375,-2.7270869082394995,-21.237499237060547,-41.69515407453494,-0.7798443995861533,-31.466326655797758,-11.008671818323336,24.794779161621108,8.309300609252459,-17.4815493670906,10.2288274187372,6,17.57500457763672,19.360000610351562,18.932498931884766,22.720001220703125,23.589996337890625,4,0.07983267248652703,1.4643895822736936,158.32000732421875,2.023554743786207,168.94000244140625,-1.173340431520018,168.2899932861328,0.07983267248652703
2988,2022-06-21,159.08999633789062,162.55999755859375,158.32000732421875,162.10000610351562,2655400.0,0.007983238245062418,1.1577598658155897,1.954560317067129,24.083150990325592,38.60252349134506,13.861386758632989,21.36977054868862,16.535601428438383,25.2027740487124,11.676755856651107,4.7299957275390625,-5.074318632978446,-18.926504516601568,-41.23473362300865,3.381724589805515,-30.080619069805095,-7.772389963398041,19.821316170302737,18.617625709258267,-2.4373044652631357,11.15411455320354,6,16.31501007080078,18.100006103515625,17.28250503540039,21.460006713867188,24.029998779296875,1,0.10930919473223111,-1.024391787031489,157.8300018310547,1.4643895822736936,158.32000732421875,2.023554743786207,168.94000244140625,0.10930919473223111
2989,2022-06-22,156.9499969482422,159.7100067138672,155.72000122070312,156.0500030517578,2603900.0,-0.01345150191029798,-4.115399663523612,-0.29900032443831615,25.392012411494562,35.6919349660686,13.523111690563752,22.809491374243976,18.72054108458292,27.12522123687279,11.984601452450756,3.9900054931640625,-6.380174986155282,-19.879503631591803,-44.038371420110224,4.2793641569266185,-31.958937525851013,-7.800069737332592,18.7677326632963,7.481724725546031,-11.118370603084173,12.079433894259214,6,18.26500701904297,20.050003051757812,19.422504425048828,23.600006103515625,26.930007934570312,2,0.14654348803577721,1.1577598658155897,159.08999633789062,-1.024391787031489,157.8300018310547,1.4643895822736936,158.32000732421875,0.14654348803577721
2990,2022-06-23,153.50999450683594,157.94000244140625,151.32000732421875,157.8699951171875,3186100.0,-0.02191782420066357,1.9422100755137957,-4.8444779763317625,19.36287854697487,31.502937243846688,14.829111225257662,25.54203575350664,22.23026818054933,30.301668501827066,12.640577480363124,6.6199951171875,-7.9118933121905,-22.03900604248048,-48.30926592382926,4.231253838868298,-35.17413598315488,-8.903876101806077,19.008098562168897,16.306689329521852,0.008044894642402767,13.135129940674394,6,13.635009765625,21.290008544921875,22.862506866455078,27.040008544921875,30.990005493164062,3,0.14090290962683416,-4.115399663523612,156.9499969482422,1.1577598658155897,159.08999633789062,-1.024391787031489,157.8300018310547,0.14090290962683416
2991,2022-06-24,159.32000732421875,160.5500030517578,155.47999572753906,155.99000549316406,14800200.0,0.03784778206818373,-1.3310264028370684,-0.7637617809384154,29.576485628946855,29.373912302013196,5.716770110341685,18.69725739218265,16.53604179710527,24.00389498910235,12.531135601870572,7.040008544921875,-9.177939094599708,-14.963493347167969,-41.8237042456781,11.896717551342164,-28.39359879642302,-1.5333878979129167,9.382430310724601,71.17443906253393,51.423306954802996,13.430105449255063,6,4.799995422363281,15.479995727539062,17.014991760253906,21.229995727539062,21.149993896484375,4,0.0929575500737656,1.9422100755137957,153.50999450683594,-4.115399663523612,156.9499969482422,1.1577598658155897,159.08999633789062,0.0929575500737656
2992,2022-06-27,158.86000061035156,161.36000061035156,157.64999389648438,161.36000061035156,2502600.0,-0.0028873129093640593,1.96800537109375,-0.7507503379384608,30.607021333751206,28.17856806262671,3.449658399684921,17.389130712542737,16.954134772491074,23.9244450053489,11.51147250128766,3.7100067138671875,-10.588600389200963,-13.734999847412098,-39.9778189879689,12.507819293144706,-26.856409417690486,-0.6135902771337101,6.713599568661351,67.08184908447186,44.88155500022445,13.121409570278397,6,2.8800048828125,15.94000244140625,17.557498931884766,21.69000244140625,26.69000244140625,0,0.0981997107111876,-1.3310264028370684,159.32000732421875,1.9422100755137957,153.50999450683594,-4.115399663523612,156.9499969482422,0.0981997107111876
2993,2022-06-28,154.22000122070312,164.4199981689453,153.80999755859375,160.3000030517578,3227300.0,-0.02920810381355421,-2.075358415211002,2.432000732421875,25.928517588574778,26.374300087196623,6.535121027423372,19.75705815108762,21.530644074245743,27.958200140406973,10.123242865270255,10.610000610351562,-13.267483193340183,-16.289499664306646,-41.32584780433683,8.746848475723539,-28.807673734321725,-3.771325594291568,-2.899993896484375,22.137373459705703,1.8522992239216087,12.518174070015087,6,7.5200042724609375,20.580001831054688,22.334999084472656,26.330001831054688,30.03999328613284,1,0.1763713962712039,1.96800537109375,158.86000061035156,-1.3310264028370684,159.32000732421875,1.9422100755137957,153.50999450683594,0.1763713962712039
2994,2022-06-29,150.02000427246094,153.75,146.97999572753906,152.8800048828125,3124800.0,-0.02723380180908963,1.9434859768132287,0.47039469556466285,26.184194652520787,25.084357391434775,8.795969092675534,21.95271019469959,25.512264331457857,31.713140957373383,9.803700988453627,7.2400054931640625,-15.249739171872505,-18.502497100830084,-43.41355397569049,6.408559774030323,-30.9580255382603,-6.046968663399866,14.399993896484375,17.43123921648229,-3.7203257153819393,12.455528437430209,6,5.844993591308594,22.60999298095703,26.544994354248047,30.529998779296875,31.639999389648438,2,0.22063718105627794,-2.075358415211002,154.22000122070312,1.96800537109375,158.86000061035156,-1.3310264028370684,159.32000732421875,0.22063718105627794
2995,2022-06-30,148.02999877929688,149.6199951171875,145.30999755859375,147.27000427246094,4467500.0,-0.01326493425203401,1.1878231368919216,-0.26573228833769935,14.952568634949614,24.039819262351838,8.390296629965803,22.203242234198,27.08218206441984,33.24551302886354,10.41247105690846,4.7100067138671875,-16.03833410160115,-18.66550216674804,-43.977555416050166,6.646551082554083,-31.321528791399118,-6.009475542096965,16.389999389648438,14.233391595130282,-3.713426520129971,12.656026624651064,6,6.834999084472656,23.764999389648438,28.53499984741211,32.52000427246094,31.930007934570312,3,0.24218068228836276,1.9434859768132287,150.02000427246094,-2.075358415211002,154.22000122070312,1.96800537109375,158.86000061035156,0.24218068228836276
2996,2022-07-01,146.08999633789062,149.52999877929688,143.33999633789062,146.6699981689453,2531200.0,-0.01310546819836611,-1.0361844004025509,-0.7631658200654526,16.11020325503553,23.577448115841527,9.40172349440553,21.97379879177487,28.56637915888936,34.731115573897,11.114014604671803,6.19000244140625,-17.06753819981219,-18.513004302978516,-43.345122784708394,6.319114178751363,-30.929063543843455,-6.096945062113576,17.565601806640615,13.045539663799973,-4.969088765475034,12.416059240864934,7,7.790000915527344,24.720001220703125,30.47500228881836,34.46000671386719,24.949996948242188,4,0.26292014939387864,1.1878231368919216,148.02999877929688,1.9434859768132287,150.02000427246094,-2.075358415211002,154.22000122070312,0.26292014939387864
2997,2022-07-05,145.91000366210938,146.0,140.33000183105472,141.92999267578125,3164600.0,-0.001232067083942856,1.7259582584454987,-6.862066243982005,20.289118708461956,23.155888973412235,8.619479152715485,20.324284942100917,28.40609423418357,34.36147283310339,12.228589306035213,5.759994506835909,-17.992984699636395,-16.869997406005865,-41.5630925792334,7.823097767221668,-29.216544992619617,-4.523449819392113,16.52665837402344,23.16314935373404,3.08884912436994,12.346547586613767,7,6.464996337890625,23.394996643066406,31.854995727539062,34.63999938964844,34.05999755859375,1,0.23685831465418894,-1.0361844004025509,146.08999633789062,1.1878231368919216,148.02999877929688,1.9434859768132287,150.02000427246094,0.23685831465418894
2998,2022-07-06,145.75,147.8699951171875,143.6999969482422,145.8300018310547,2264300.0,-0.0010965914474233562,1.004812400735065,-0.020100907090333315,20.326516968862535,22.593056146453122,7.474197779378159,18.747192740974242,28.34912092555473,33.84988824079886,13.712516646559072,4.1699981689453125,-17.05312170874032,-15.317001342773438,-39.729113997045204,9.095111311498329,-27.52305766990932,-3.1109450156375544,14.91812921972658,40.38747323742189,17.920781196878725,12.206056327135876,7,6.625,23.55500030517578,35.76749801635742,34.80000305175781,34.6300048828125,2,0.2730703468388187,1.7259582584454987,145.91000366210938,-1.0361844004025509,146.08999633789062,1.1878231368919216,148.02999877929688,0.2730703468388187
2999,2022-07-07,152.02000427246094,152.89999389648438,147.97000122070312,149.0399932861328,2362000.0,0.043018897238154,1.0801699716713882,-37.24928476063322,30.596341882100702,23.84121873924488,0.4820209359909313,10.676795308949579,21.863146947662358,27.10894541266856,14.863569507743584,7.149993896484375,-15.683209866333414,-7.556497192382807,-30.207546101079288,15.094551716313674,-18.882021646731033,3.7690272619654195,7.021074756171885,92.99928258154108,66.4671451211473,11.325524454348235,7,0.3549957275390625,15.894996643066406,31.912494659423828,29.4949951171875,35.44999694824219,3,0.21207728804290937,1.004812400735065,145.75,1.7259582584454987,145.91000366210938,-1.0361844004025509,146.08999633789062,0.21207728804290937
3000,2022-07-08,154.27999877929688,154.8800048828125,150.0500030517578,150.8000030517578,1721900.0,0.014866428386526076,1.064099847086326,1.1677794959497794,44.26786866364435,25.473594631989048,-1.852021874952726,6.979743395687819,19.573082141876228,24.582928608528505,15.90138339240511,4.8300018310546875,-14.802234848999916,-4.157002258300793,-25.348577287949695,17.03457277134811,-14.752789773125244,6.4387852565236585,3.264194073529694,95.87624757616021,64.26399501739613,10.595787514824456,7,-1.904998779296875,13.240005493164062,29.65250015258789,27.235000610351562,33.290008544921875,4,0.1774695689619532,1.0801699716713882,152.02000427246094,1.004812400735065,145.75,1.7259582584454987,145.91000366210938,0.1774695689619532
3001,2022-07-11,151.9600067138672,154.5399932861328,150.8800048828125,152.17999267578125,2091500.0,-0.015037542674267934,-2.075633915691617,-0.06321443448139785,42.082554683834,26.74865389310936,-0.7664371555758862,7.1242423798369146,21.73838944801588,26.63443878271579,15.961708225329263,3.6599884033203125,-14.006397282828942,-4.863994598388672,-22.38568967906201,12.657700482284667,-13.624842138725342,3.896852941947998,4.207050857217638,79.93128827149938,43.49712456041624,8.760847540336677,7,0.4149932861328125,15.55999755859375,31.972492218017578,29.55499267578125,33.88999938964841,0,0.18425900738950718,1.064099847086326,154.27999877929688,1.0801699716713882,152.02000427246094,1.004812400735065,145.75,0.18425900738950718
3002,2022-07-12,152.24000549316406,154.8000030517578,151.08999633789062,152.85000610351562,1864700.0,0.0018425820408398685,-1.549816214062115,2.7729069848096,40.50985225319688,28.368802189178485,-2.3291728877968865,5.028330827239216,21.094545970039007,25.913373588882507,16.010550221136725,3.7100067138671875,-12.498630811728873,-3.267495727539057,-17.570659405929177,11.035667950851064,-10.419077566734131,3.8840861116560177,2.6600876187183644,76.38642651151301,36.141300677143974,7.151581839195063,7,-4.635002136230469,15.279998779296875,31.74999237060547,29.274993896484375,27.979995727539062,1,0.12348914289689072,-2.075633915691617,151.9600067138672,1.064099847086326,154.27999877929688,1.0801699716713882,152.02000427246094,0.12348914289689072
3003,2022-07-13,155.00999450683594,155.8300018310547,149.25,149.6199951171875,2439700.0,0.018194882512640564,-1.1468231545670653,-8.836055732045926,47.35838456302603,30.721489957012402,-5.56001127843254,1.2588524124331855,18.190109078280273,22.665407449749182,17.41691031775026,6.5800018310546875,-12.051132788758252,0.1779937744140625,-12.747326885896996,13.103314434725121,-6.284666555741467,6.640654104569592,-14.679992675781222,89.56733765212681,43.311611050302915,6.4626603301555345,7,-6.92999267578125,12.510009765625,30.210002899169922,26.5050048828125,27.75000000000003,2,0.16102191857549197,-1.549816214062115,152.24000549316406,-2.075633915691617,151.9600067138672,1.064099847086326,154.27999877929688,0.16102191857549197
3004,2022-07-14,159.82000732421875,160.22000122070312,153.0,154.75,2337100.0,0.031030339899603687,1.459968390625325,0.940632263141952,58.283028217734724,35.53598546621075,-9.87183146331958,-4.446205121009541,13.102117612530776,17.59293916943716,18.471595633991555,7.220001220703125,-11.592199314486209,5.411505889892567,-6.139107722339844,16.962119502124978,-0.3638009162236244,11.186812696008758,-19.180005493164032,96.35374793095295,44.39666485442876,5.775306806116202,7,-9.545005798339844,7.6999969482421875,25.39999008178711,21.694992065429688,20.509994506835938,3,0.12864470414448625,-1.1468231545670653,155.00999450683594,-1.549816214062115,152.24000549316406,-2.075633915691617,151.9600067138672,0.12864470414448625
3005,2022-07-15,163.97999572753906,165.08999633789062,160.08999633789062,161.1999969482422,2681700.0,0.026029209189567526,1.0,0.5483224385134892,56.39405878488241,40.011969413971514,-12.886537072595132,-9.483037704194373,8.67226386029887,13.200323918669824,19.203161637763046,5.269989013671875,-10.263677506692233,9.819494628906256,-0.5722845465242301,20.21127380433674,4.623605041191013,15.015384216621499,-22.5567939208984,92.99241876908553,41.67065801289372,5.195889587715243,7,-11.269996643066406,3.540008544921875,21.360004425048828,17.535003662109375,8.540008544921875,4,0.14324921396018264,1.459968390625325,159.82000732421875,-1.1468231545670653,155.00999450683594,-1.549816214062115,152.24000549316406,0.14324921396018264
3006,2022-07-18,161.9199981689453,165.9199981689453,160.8000030517578,165.9199981689453,1985700.0,-0.012562493061754498,1.55999755859375,-1.4388495526648004,54.022081133162295,43.760076350049324,-9.325597171893406,-7.525337341946397,10.179827293996112,15.010958952315974,18.98915736195744,5.1199951171875,-8.625559023052205,7.5794975280761605,-3.231884481894639,18.39087953804696,2.1738065230907466,12.985188533061574,-19.07678869042965,76.0047964045273,25.5745987923844,5.4056910049854014,7,-7.1100006103515625,5.600006103515625,23.28499984741211,19.595001220703125,12.020004272460938,0,0.1584116195981582,1.0,163.97999572753906,1.459968390625325,159.82000732421875,-1.1468231545670653,155.00999450683594,0.1584116195981582
3007,2022-07-19,170.42999267578125,170.80999755859375,164.1199951171875,164.1199951171875,2174500.0,0.05255678485097759,-1.1204453343393015,-1.5774993896484375,69.33906208812894,49.20591469663448,-15.635942735329934,-15.855913297941072,1.4482919496902866,6.331927071828659,18.969003981691777,8.889999389648438,-5.929132350799307,15.459492492675793,2.5308172521428105,28.388167733208775,8.995154872409302,21.923830112942284,-25.74064010203122,98.23745396176527,42.40137461271888,6.464337620266491,7,-11.039993286132812,-8.779991149902344,14.775005340576172,11.085006713867188,2.5800018310546875,1,0.09047711136776693,1.55999755859375,161.9199981689453,1.0,163.97999572753906,1.459968390625325,159.82000732421875,0.09047711136776693
3008,2022-07-20,176.47999572753906,177.47999572753906,168.27999877929688,169.4499969482422,2410400.0,0.03549846454119776,1.0376518697510941,1.1141048334832613,80.23309415332858,54.72110939343757,-18.85085220215589,-21.646109084387746,-4.732050326416612,0.04623692750953978,19.473988677931867,9.199996948242188,-2.968745504626213,20.639995574951172,4.58395488468733,36.696036265215014,12.611975229819251,28.668015920083093,-29.178578655304648,95.91503196679467,33.76605550674694,8.028020345131914,7,-13.114997863769531,-17.574996948242188,8.03000259399414,5.035003662109375,2.540008544921875,2,0.021192234721821412,-1.1204453343393015,170.42999267578125,1.55999755859375,161.9199981689453,1.0,163.97999572753906,0.021192234721821412
3009,2022-07-21,179.9499969482422,180.13999938964844,175.00999450683594,177.89999389648438,2215800.0,0.019662292071110032,3.2222124543964634,0.2916078816108769,85.27853207939566,59.277849772965496,-20.050907747352852,-24.564071901165022,-8.143882640031734,-3.686054893808091,19.832943663044727,5.1300048828125,-0.2920184139313733,22.95999679565429,3.611976604945852,42.30801698636273,13.285986700300072,32.63400689100851,-29.027150437371205,99.0523570449552,29.568314391939722,9.674010095354223,7,-15.254997253417969,-19.714996337890625,2.182506561279297,1.56500244140625,-11.830001831054688,3,0.015615435433444347,1.0376518697510941,176.47999572753906,-1.1204453343393015,170.42999267578125,1.55999755859375,161.9199981689453,0.015615435433444347
3010,2022-07-22,175.13999938964844,180.0,172.6999969482422,180.0,2413900.0,-0.026729634010370207,2.004116104927709,-2.370728475835324,80.19125037465092,63.51214929416737,-13.377532179825607,-19.025994950237333,-3.5090078077308533,0.896165333062072,19.6469934733897,7.3000030517578125,2.513977053146448,17.068498992919928,-3.817467751962596,37.95446573780245,6.625515620478666,27.51148236536119,-20.12675147574862,74.14684101979856,-2.37399959317446,10.44298337244126,7,-10.444999694824219,-14.904998779296875,6.217502593994141,6.375,-9.259994506835938,4,0.02963345015126806,3.2222124543964634,179.9499969482422,1.0376518697510941,176.47999572753906,-1.1204453343393015,170.42999267578125,0.02963345015126806
3011,2022-07-25,174.1300048828125,175.35000610351562,171.8699951171875,174.7899932861328,3663100.0,-0.005766783775012607,2.91009386652951,0.13580006593303087,78.83123969158147,67.77008123176566,-9.936984371312775,-17.760156052759754,-2.4454416040152296,1.8129433474902612,19.781395833187496,3.480010986328125,4.6883276063904304,15.318004608154297,-6.769916015532772,37.405925231841366,4.2740442963107625,26.36196491999783,-15.599011762307867,62.484438801509114,-19.927151322686015,11.043960311843527,7,-9.435005187988281,-13.895004272460938,6.667499542236328,7.3849945068359375,-8.410003662109375,0,-0.009245968903722646,2.004116104927709,175.13999938964844,3.2222124543964634,179.9499969482422,1.0376518697510941,176.47999572753906,-0.009245968903722646
3012,2022-07-26,174.4600067138672,177.8800048828125,174.00999450683594,177.4600067138672,3852600.0,0.0018951462803711294,1.0156323264112406,4.545534413797887,79.23032396439179,71.31140783191742,-7.580817984438482,-17.772738521045085,-2.8068766310794047,1.2762129455925049,20.142911231889567,3.8700103759765625,6.064749081454863,14.868006134033209,-8.302310266549313,38.03832253461573,3.282847933741948,26.45316433432447,-12.90375271568243,52.107990021318564,-34.14796889937477,11.585158200291264,7,-7.890007019042969,-14.225006103515625,1.8374977111816406,2.7299957275390625,-9.8800048828125,1,-0.0029806503063696255,2.91009386652951,174.1300048828125,2.004116104927709,175.13999938964844,3.2222124543964634,179.9499969482422,-0.0029806503063696255
3013,2022-07-27,181.4199981689453,182.63999938964844,177.4199981689453,177.58999633789062,3222900.0,0.039894481183262,-1.5035988071061346,-1.2766672770182292,79.51809148540455,73.67085930610295,-11.622847995421239,-23.81131061972758,-9.986615599563862,-5.793853579815618,20.30199593541618,8.17999267578125,8.070369761582668,20.467997741699207,-4.498139450511161,45.434134933909576,7.984929145594037,32.95106633780438,-17.262019815955625,88.67223085674453,3.1342073920978066,12.483068596105184,7,-10.055000305175781,-19.93499755859375,-5.122493743896484,-4.2299957275390625,-17.020004272460938,2,-0.04635654143418988,1.0156323264112406,174.4600067138672,2.91009386652951,174.1300048828125,2.004116104927709,175.13999938964844,-0.04635654143418988
3014,2022-07-28,183.1199951171875,183.8300018310547,178.11000061035156,182.3300018310547,2275200.0,0.009370504715026318,4.176455967135015,0.20626446695856224,79.28515427689581,76.21431436077111,-10.806594926506193,-24.142175720430146,-11.729947060345296,-7.463428725961478,19.870176871435365,5.720001220703125,10.377887302739822,20.512995147705084,-5.756234435994372,46.78222473140454,7.378380355855342,33.647609939554826,-16.0048933983324,94.06349234700713,9.426985986801839,13.13461479184973,7,-10.80499267578125,-21.039993286132812,-6.822490692138672,-5.92999267578125,-20.729995727539062,3,-0.02238964042185987,-1.5035988071061346,181.4199981689453,1.0156323264112406,174.4600067138672,2.91009386652951,174.1300048828125,-0.02238964042185987
3015,2022-07-29,183.8800048828125,185.2700042724609,181.1499938964844,182.8600006103516,2527600.0,0.004150337406565674,1.168424772222604,1.2911556216560396,83.47316829639443,79.486657378908,-9.439607181637427,-23.271843501602888,-12.804211243147932,-8.080829578953256,19.32168199223227,4.120010375976506,12.419175866125215,19.48050460815429,-7.483934493580705,46.44494370988929,5.998285057286807,32.962724159021775,-13.75622114376148,89.62687731372637,4.2136316409301315,13.482219550867494,7,-9.185005187988281,-21.080001831054688,-7.772502899169922,-6.8800048828125,-23.1300048828125,4,-0.08570812131351047,4.176455967135015,183.1199951171875,-1.5035988071061346,181.4199981689453,1.0156323264112406,174.4600067138672,-0.08570812131351047
3016,2022-08-01,184.5,186.69000244140625,182.08999633789062,182.82000732421875,1928500.0,0.0033717375501627345,-1.9299265248998951,1.6470447439676137,83.59018340108489,81.07011530256979,-7.285993802376822,-21.994378124353602,-13.407296934139993,-8.667806759179769,18.62384256380327,4.600006103515625,13.800221248826944,18.179999542236317,-8.765014143806383,45.125013228279016,4.707492699214953,31.65250638525768,-11.346972154267007,82.72869817821244,-3.6683156231014777,13.472506843021355,8,-7.0149993896484375,-20.98999786376953,-13.527496337890625,-9.699996948242188,-21.17999267578125,0,-0.10092138274898377,1.168424772222604,183.8800048828125,4.176455967135015,183.1199951171875,-1.5035988071061346,181.4199981689453,-0.10092138274898377
3017,2022-08-02,180.47000122070312,183.8000030517578,179.6699981689453,183.7400054931641,2645500.0,-0.02184281181190717,1.4365814905003893,-1.946439600363323,75.83199596979577,80.58110439328836,-1.8797216176865845,-16.066199711149466,-9.419764002497828,-4.730877388777117,17.47339061188859,4.8300018310546875,15.029135208494495,12.422000885009766,-13.422046593746416,38.26604836376595,-0.5000228543683249,25.344024624387856,-4.609578455835475,32.90185162933176,-50.900873473068785,12.922023739378089,8,-1.19000244140625,-16.959999084472656,-11.009998321533203,-5.6699981689453125,-15.020004272460938,1,-0.08173103507635993,-1.9299265248998951,184.5,1.168424772222604,183.8800048828125,4.176455967135015,183.1199951171875,-0.08173103507635993
3018,2022-08-03,185.5500030517578,186.17999267578125,180.8999938964844,181.25,2187800.0,0.028148732735044257,-1.1119930664274222,-1.3149839246300683,75.96368313805871,79.54612117758427,-6.188643834114686,-18.984972656619448,-14.62334522514655,-9.829847053608347,16.671073413074872,5.709991455078125,16.799554681745093,15.512002563476557,-9.207529542709096,40.23153466966221,3.152236510383716,27.871768616569398,-7.523664351582454,86.71329666245182,4.312375884792459,12.359766053092827,8,-6.2700042724609375,-22.040000915527344,-17.279998779296875,-10.75,-17.410003662109375,2,-0.11301536446137217,1.4365814905003893,180.47000122070312,-1.9299265248998951,184.5,1.168424772222604,183.8800048828125,-0.11301536446137217
3019,2022-08-04,184.25999450683597,185.1999969482422,182.4900054931641,184.8300018310547,1627700.0,-0.0069523498987063,3.1373992452126482,-0.1325597487624355,71.72236713933621,78.60513415143818,-4.719247379485694,-15.974820272531275,-13.493152076432892,-8.535523936910778,16.6335466818939,3.0599975585937216,17.228722059490906,12.60999450683596,-11.355588704231764,36.575577717903684,0.6272029013020983,24.592786112369822,-4.589996337890653,65.38452342396626,-15.029058093281563,11.982791605533858,8,-4.979995727539091,-20.749992370605497,-15.989990234375028,-9.459991455078153,-15.189987182617216,3,-0.10778248780211919,-1.1119930664274222,185.5500030517578,1.4365814905003893,180.47000122070312,-1.9299265248998951,184.5,-0.10778248780211919
3020,2022-08-05,181.66000366210938,182.9600067138672,177.6300048828125,181.27999877929688,2240900.0,-0.01411044677215667,2.577169249045049,-0.6666666666666999,70.90217213224675,77.72412664484544,-1.2260662667534916,-11.82467166000788,-11.035870023712533,-5.836918715382637,16.574508227437352,6.629989624023466,16.551293032787896,8.641003417968761,-14.250772150012835,31.532778985950358,-2.804884366022037,20.08689120195956,5.029998779296875,44.48123471594393,-34.98266303148465,11.445887783990793,8,-1.3100051879882812,-18.150001525878906,-17.412506103515625,-9.030006408691406,-26.199996948242188,4,-0.10607730862046805,3.1373992452126482,184.25999450683597,-1.1119930664274222,185.5500030517578,1.4365814905003893,180.47000122070312,-0.10607730862046805
3021,2022-08-08,179.9600067138672,182.6699981689453,177.2899932861328,180.6100006103516,1660200.0,-0.009358124595242323,1.2557724419876777,-1.7104882749759822,61.79165648721505,75.78649692515913,1.5509879691245487,-8.347405671036,-9.67890958676702,-4.154650479712473,16.490894242310066,5.3800048828125,15.207805171759503,5.541006469726568,-15.257044847974385,26.33905778742752,-4.858019189123894,15.94003212857703,6.5487957763672,30.03389888691503,-45.111465583192285,10.399025658850473,8,2.0299911499023438,-16.45000457763672,-16.630008697509766,-8.165008544921875,-20.510009765625,0,-0.10674597686813114,2.577169249045049,181.66000366210938,3.1373992452126482,184.25999450683597,-1.1119930664274222,185.5500030517578,-0.10674597686813114
3022,2022-08-09,171.0399932861328,177.38999938964844,169.33999633789062,176.42999267578125,3130500.0,-0.0495666431148617,1.202459353454304,8.292384618995834,43.715338961598476,71.8084133114029,11.102389597838481,2.1642325354588365,-1.470560044239079,4.53782929978928,16.011704763407195,10.620010375976562,14.145565418672987,-4.319006347656256,-22.421014734182222,13.78300203886971,-13.370010540919225,4.731997845606713,15.100056835937522,10.09499594971485,-59.84450952624106,9.051004193262976,8,6.975006103515625,-7.529991149902344,-8.694995880126953,-0.2299957275390625,-11.360000610351562,1,-0.04513556048262524,1.2557724419876777,179.9600067138672,2.577169249045049,181.66000366210938,3.1373992452126482,184.25999450683597,-0.04513556048262524
3023,2022-08-10,179.97000122070312,180.25999450683597,172.44000244140625,175.41000366210938,2726200.0,0.052210057794093157,2.042807863347303,-0.8460107745747214,50.02052140973162,68.55678743727354,2.173652128638821,-5.059352204529944,-11.129522105363321,-4.593247005972671,15.412992997823485,9.220001220703153,13.417701056953035,3.363001251220709,-12.078038326835838,18.804040829277255,-4.357518537807579,11.083521040248996,5.162045674316431,67.02398785454314,0.7353757538527788,7.720519789028276,8,-1.9550018310546875,-14.775001525878906,-19.130001068115234,-10.665000915527344,-20.029998779296875,2,-0.08068013654483774,1.202459353454304,171.0399932861328,1.2557724419876777,179.9600067138672,2.577169249045049,181.66000366210938,-0.08068013654483774
3024,2022-08-11,180.3800048828125,184.69000244140625,179.74000549316406,181.3300018310547,1488600.0,0.00227817780368067,-3.4394676519894625,-0.20833277562875613,55.9088905307779,65.4940899077606,1.4908903167851122,-4.058139159240341,-12.079837156477481,-5.246289020455492,15.70788188494195,4.9499969482421875,12.659569592397474,2.7450050354003963,-10.583388554117079,16.07339862491787,-3.919191759358341,9.409201830159134,-11.040008544921875,71.92185117368372,6.353487230061205,6.664196794758737,8,-2.3650054931640625,-13.050003051757812,-19.54000473022461,-11.075004577636719,-17.279998779296875,3,-0.06785677548415647,2.042807863347303,179.97000122070312,1.202459353454304,171.0399932861328,1.2557724419876777,179.9600067138672,-0.06785677548415647
3025,2022-08-12,187.47000122070312,187.57000732421875,181.32000732421875,181.8000030517578,2086000.0,0.03930588837990534,1.1294681268634796,-5.968438298077387,63.22887027490629,63.23172178262965,-5.628174210099161,-9.800572588824792,-19.471584159562383,-12.510065788715792,16.862135524211872,7.19000244140625,11.501109546415336,8.660501098632807,-3.706670692776811,21.027672890042425,2.476915202928012,14.844086994337601,-17.82300476074218,99.45142049782292,32.10940110388431,6.183585895704805,8,-9.014999389648438,-19.05999755859375,-27.325000762939453,-18.165000915527344,-26.57000732421875,4,-0.09814900398289639,-3.4394676519894625,180.3800048828125,2.042807863347303,179.97000122070312,1.202459353454304,171.0399932861328,-0.09814900398289639
3026,2022-08-15,187.57000732421875,189.1300048828125,184.41000366210938,186.0,1284500.0,0.000533451234141058,1.012792649757291,0.2768973247324329,63.06036659387404,61.81265185197168,-5.863514369547431,-8.306283633915996,-19.987041930346862,-12.740965802476126,18.26115104908409,4.720001220703125,10.215138302965073,7.478006744384771,-2.627677094479452,17.583690583248995,2.425164824952674,12.530848663816869,-17.206090429687492,92.11724666488814,21.904388403514602,5.052841919432107,8,-8.335006713867188,-18.3800048828125,-27.62250518798828,-18.26500701904297,-28.400009155273438,0,-0.17118941918495922,1.1294681268634796,187.47000122070312,-3.4394676519894625,180.3800048828125,2.042807863347303,179.97000122070312,-0.17118941918495922
3027,2022-08-16,185.8500061035156,187.55999755859372,184.75999450683597,186.7700042724609,1297500.0,-0.00916991605022488,1.2400161133795529,-0.585983361194262,54.927703256620724,59.475320754034115,-3.6879287859464966,-5.662121411218834,-18.53147919813145,-11.096765678877858,19.147217194973067,2.810012817382784,8.583803876741001,4.987004852294888,-4.337602185677127,14.311611890266903,0.3247013333088944,9.649308371280881,-14.360123929687461,80.34752366986149,11.95454343806226,4.662303518986003,8,-6.615005493164034,-16.660003662109347,-25.902503967285128,-16.545005798339815,-30.720001220703097,1,-0.14205008495167337,1.012792649757291,187.57000732421875,1.1294681268634796,187.47000122070312,-3.4394676519894625,180.3800048828125,-0.14205008495167337
3028,2022-08-17,180.22000122070312,183.13999938964844,177.38999938964844,183.13999938964844,1681000.0,-0.03029327252040359,2.938358634023986,3.1739173701756425,47.03355994658178,56.73211995483918,1.236540965306034,0.27662428267660744,-13.160704587750928,-5.6956636762588175,18.87771122872698,8.460006713867159,6.666438287995703,-0.8300003051757869,-9.931853644775458,8.271853034423884,-5.380926974975637,3.720926364624063,-7.671711684335918,24.105626123450563,-39.344878354149884,4.550926669799843,8,-0.9850006103515625,-11.029998779296875,-22.65749740600586,-10.915000915527344,-27.279998779296875,2,-0.11397185887135763,1.2400161133795529,185.8500061035156,1.012792649757291,187.57000732421875,1.1294681268634796,187.47000122070312,-0.11397185887135763
3029,2022-08-18,182.75999450683597,184.97999572753903,179.88999938964844,180.6300048828125,1610100.0,0.01409384790216639,-1.819942092693942,-0.7294489587960278,48.894581565666854,54.28683211410808,-1.7194186919485048,-2.1524124255626873,-15.994431221586439,-8.44221421854391,18.39697814294746,5.089996337890597,5.466104632785914,1.5694931030273835,-7.547604763175798,10.686590969230565,-2.989055830074193,6.12804203612896,-9.21680204968203,45.74099322452919,-13.80359406994021,4.5585489331015845,8,-3.5249938964844034,-11.694992065429716,-24.959991455078153,-13.454994201660185,-30.80999755859378,3,-0.12486316891728821,2.938358634023986,180.22000122070312,1.2400161133795529,185.8500061035156,1.012792649757291,187.57000732421875,-0.12486316891728821
3030,2022-08-19,180.3300018310547,183.1699981689453,179.27999877929688,180.94000244140625,1620000.0,-0.01329608639099833,-1.8708411457013676,-0.28638665816563724,46.02630373617746,52.535126252881675,0.5610761860720288,0.7234289071442106,-13.739012438687354,-6.218400126730955,18.219420495640087,3.8899993896484375,3.7428099512106314,-1.1199996948242301,-9.796793642608066,7.556794252959605,-5.458396668716148,3.2183972790676876,-5.85160062836124,25.04259851597298,-30.265257197000526,4.338396973891911,8,-1.095001220703125,-5.720001220703125,-21.432498931884766,-11.025001525878906,-26.82000732421875,4,-0.09554702796310777,-1.819942092693942,182.75999450683597,2.938358634023986,180.22000122070312,1.2400161133795529,185.8500061035156,-0.09554702796310777
3031,2022-08-22,172.52000427246094,178.17999267578125,172.10000610351562,177.07000732421875,2155000.0,-0.04330947418228659,-1.2560249576066063,7.459013933011482,42.933337962961716,52.448237253033156,8.051416201382722,8.860929289871876,-6.428441901550002,1.2529655792391168,18.20328896004816,8.229995727539062,2.163422298530719,-8.849497222900396,-17.836563634392405,0.1375691885916126,-13.343030428646387,-4.355964017154406,16.610000610351562,2.71667788540308,-53.13582110457387,4.493533205746004,8,8.095001220703125,2.4449996948242188,-12.40500259399414,-3.2150039672851562,-16.080001831054688,0,-0.06735456809765128,-1.8708411457013676,180.3300018310547,-1.819942092693942,182.75999450683597,2.938358634023986,180.22000122070312,-0.06735456809765128
3032,2022-08-23,173.94000244140625,176.80999755859375,172.14999389648438,172.14999389648438,1043700.0,0.0082309189298575,-4.2066831472167765,-0.3934082075462207,38.96178165980424,51.2194883919301,7.918790386540536,7.799880147836291,-8.159519635008223,-0.3825284491942398,17.890905513336147,4.660003662109375,0.7539421964006578,-7.40349884033202,-16.477322273839775,1.6703245931757351,-11.940410557085897,-2.8665871235781424,14.849402465820305,14.285697361577942,-36.107293708453184,4.536911716753872,8,6.6750030517578125,2.68499755859375,-12.775001525878906,-4.635002136230469,-22.930007934570312,1,-0.08491436164855981,-1.2560249576066063,172.52000427246094,-1.8708411457013676,180.3300018310547,-1.819942092693942,182.75999450683597,-0.08491436164855981
3033,2022-08-24,173.00999450683594,174.25999450683594,170.36000061035156,174.25999450683594,1237800.0,-0.005346716807616447,5.239990234375,-0.6983206887733356,39.2303296633952,49.36631496222091,8.669373254504961,8.503505915501734,-7.233820619714635,0.36031400321616047,17.128507777643232,3.899993896484375,0.01852036184982353,-7.913006591796886,-17.721626494724433,1.89561331113066,-12.81731654326066,-3.0086966403331132,15.445622424316412,18.1258192991392,-29.11625552494497,4.90430995146378,8,6.735008239746094,5.69500732421875,-12.489994049072266,-3.7049942016601562,-25.5,2,-0.10334657067061503,-4.2066831472167765,173.94000244140625,-1.2560249576066063,172.52000427246094,-1.8708411457013676,180.3300018310547,-0.10334657067061503
3034,2022-08-25,179.02000427246094,179.1999969482422,173.3300018310547,173.35000610351562,1542800.0,0.03473793397171354,-1.056037903749489,-4.53599853515625,47.627607862495466,47.63284136084194,2.7336301154173555,2.2878871803720813,-13.170976230602491,-5.754954035807856,15.93500752059426,6.19000244140625,1.0517372876335571,-1.6979972839355355,-11.48463676799497,8.0886422001239,-6.591317025965253,3.195322458094182,8.711788005859376,67.60347628871874,19.185491503722602,4.893319742029721,8,0.7249984741210938,0.214996337890625,-17.885005950927734,-9.715003967285156,-27.05999755859375,3,-0.14568205345008267,5.239990234375,173.00999450683594,-4.2066831472167765,173.94000244140625,-1.2560249576066063,172.52000427246094,-0.14568205345008267
3035,2022-08-26,168.1199951171875,178.66000366210938,167.82000732421875,178.0399932861328,2380500.0,-0.06088710141400777,-1.060840947033594,-1.7495593249531067,40.869830423755886,45.16722623082881,11.845913091916287,12.592269968761855,-2.3442248283130596,4.965924662522667,14.784271580641729,11.199996948242188,0.851724813556018,-11.810005950927746,-22.966685231189643,-0.653326670665848,-17.38834559105871,-6.231666310796783,18.916925494414073,2.6360990025462625,-46.12008404445645,5.57833964013095,8,9.57000732421875,10.355010986328125,-5.654994964599609,1.1850051879882812,-8.229995727539062,4,-0.09618129097418826,-1.056037903749489,179.02000427246094,5.239990234375,173.00999450683594,-4.2066831472167765,173.94000244140625,-0.09618129097418826
3036,2022-08-29,165.8800048828125,168.5800018310547,165.5,166.66000366210938,1242100.0,-0.013323758621415771,-2.999980183500783,0.0786289237168079,45.56397289834255,44.12681174657569,11.941381485286684,14.08807571671656,0.13733491933814435,7.1323326324051095,13.522807922945171,3.0800018310546875,0.1984440261222744,-13.11899642944337,-25.688147314249477,-0.5498455446372645,-19.403571871846424,-6.834420987040318,20.0039009315461,2.773758886575938,-48.771301246366406,6.284575442403047,8,9.359992980957031,11.43499755859375,-3.4150047302246094,3.4249954223632812,-4.6399993896484375,0,-0.07457204010040552,-1.060840947033594,168.1199951171875,-1.056037903749489,179.02000427246094,5.239990234375,173.00999450683594,-0.07457204010040552
3037,2022-08-30,165.72000122070312,168.67999267578125,163.35000610351562,167.57000732421875,1967200.0,-0.0009645747371566094,1.619172946425224,2.371806408701436,35.5740071131455,42.8535280984161,9.996941453352918,13.793592547142822,0.5578262366762772,7.233842149736745,12.739330229362517,5.329986572265625,-1.6017411165553597,-12.541500091552734,-26.410904199988153,1.327904016882684,-19.476202145770458,-5.606798037335011,18.533192128506784,14.952659218576262,-33.203708468264736,6.934702054217711,8,8.444999694824219,10.520004272460938,-3.2550010681152344,3.5849990844726562,-6.7299957275390625,1,-0.05599806125355944,-2.999980183500783,165.8800048828125,-1.060840947033594,168.1199951171875,-1.056037903749489,179.02000427246094,-0.05599806125355944
3038,2022-08-31,164.5800018310547,167.1199951171875,163.22999572753906,166.07000732421875,2205500.0,-0.006879069401708571,1.1671420009945892,0.8054057174906386,34.237829428571885,41.22500008318332,9.70576321370072,13.999797866808933,1.9098174767125897,8.325688470710077,11.652639862878743,3.8899993896484375,-3.5937477658078194,-12.632999420166016,-27.328404229491298,2.0624053891592666,-19.980701824828657,-5.2852970155033745,17.582872793585807,8.453387603787466,-35.18089904152576,7.347702404662648,8,8.6199951171875,11.599998474121094,-1.1775016784667969,4.724998474121094,-12.830001831054688,2,-0.08245234641659982,1.619172946425224,165.72000122070312,-2.999980183500783,165.8800048828125,-1.060840947033594,168.1199951171875,-0.08245234641659982
3039,2022-09-01,164.39999389648438,164.63999938964844,158.91000366210938,161.85000610351562,2188600.0,-0.0010937412356762932,2.782176921449938,-1.7113948939569275,23.30479565733887,38.70038807442347,7.83103863336396,13.29742285472048,2.3730854979428386,8.542549656622242,10.686330049795343,5.7299957275390625,-5.0941359408641915,-11.82000732421875,-27.179406601382766,3.539391952945266,-19.499706962800758,-4.140307685636742,15.49093526050396,27.79741890822785,-8.413832670260827,7.679699638582012,9,4.655006408691406,9.620010375976562,2.025005340576172,4.905006408691406,-16.899993896484375,3,-0.10273722637899452,1.1671420009945892,164.5800018310547,1.619172946425224,165.72000122070312,-2.999980183500783,165.8800048828125,-0.10273722637899452
3040,2022-09-02,162.38999938964844,168.2100067138672,161.33999633789062,166.86000061035156,1696500.0,-0.012226244412767762,-1.0913250281021525,-1.7529500466741665,22.096628829703263,36.385198170728096,7.854622778567489,14.534950470595106,4.7597225163133885,10.609698422536354,10.370713292027798,6.8700103759765625,-5.899163910667085,-12.866501617431652,-29.177212435395006,3.444209200531702,-21.02185702641333,-4.711146208449975,14.563600198056832,35.61923890261539,6.212049175026621,8.155355408981682,9,6.665000915527344,11.6300048828125,4.807502746582031,6.915000915527344,-18.639999389648438,4,-0.06422804800161919,2.782176921449938,164.39999389648438,1.1671420009945892,164.5800018310547,1.619172946425224,165.72000122070312,-0.06422804800161919
3041,2022-09-06,160.75,163.16000366210938,159.00999450683594,161.86000061035156,2031900.0,-0.010099140315367072,1.2371976523716885,0.24832221638117605,22.135877729151176,34.515653289544424,8.548427462284451,15.454346198776022,6.577770299190632,12.286559256989733,10.197280764995268,4.1500091552734375,-7.172512519240627,-13.546000671386707,-30.918398637710794,3.8263972949373795,-22.232199654548737,-4.859801688224678,13.67749615812184,18.83314643768566,-3.9598096872778648,8.686198983162038,9,8.305000305175781,13.270004272460938,7.997501373291016,8.555000305175781,-20.470001220703125,1,-0.005349926036401609,-1.0913250281021525,162.38999938964844,2.782176921449938,164.39999389648438,1.1671420009945892,164.5800018310547,-0.005349926036401609
3042,2022-09-07,163.32000732421875,165.3300018310547,160.36000061035156,160.50999450683594,1689300.0,0.01598760388316478,-2.196141636860517,-2.5315416867138634,29.871379855059743,33.47576997750714,4.820475413602338,12.939750186544416,4.234175710161594,9.692089706863328,11.127029354695516,4.970001220703125,-8.152568585306255,-10.58999404907226,-28.59842446916781,7.41843637102329,-19.59420925912002,-1.5857788390244991,8.935039884461332,47.41937865575034,23.76831524197106,9.004215210047771,9,5.734992980957031,10.699996948242188,7.177494049072266,5.984992980957031,-20.150009155273438,2,-0.012735744169577012,1.2371976523716885,160.75,-1.0913250281021525,162.38999938964844,2.782176921449938,164.39999389648438,-0.012735744169577012
3043,2022-09-08,165.4499969482422,166.88999938964844,160.6999969482422,161.97000122070312,1498600.0,0.013041816853430754,-1.056477756908906,1.2384269943580748,29.179703501629007,31.42600282629976,1.682228825872187,10.188555797038646,2.5096015612059546,7.5662214410302795,11.66233094760543,6.19000244140625,-8.345912372765781,-7.73400421142577,-25.883955581207516,10.415947158355976,-16.80897989631663,1.340971473465089,4.936744163918007,70.32248537699861,47.42227456384295,9.074975684890871,9,3.3350067138671875,8.57000732421875,5.945003509521484,3.8550033569335938,-27.360000610351562,3,-0.039044977783221135,-2.196141636860517,163.32000732421875,1.2371976523716885,160.75,-1.0913250281021525,162.38999938964844,-0.039044977783221135
3044,2022-09-09,168.13999938964844,168.8699951171875,165.66000366210938,166.57000732421875,2098000.0,0.016258703481558667,1.118817764751502,0.45114769912086466,35.42912089275005,30.821479545076894,-3.0322805853090813,6.887680858946396,0.40003061734995526,4.844131198276301,11.528843380080636,3.4199981689453125,-8.396125366566736,-4.432001495361334,-22.384670773477126,13.520667782754458,-13.408336134419244,4.544333143696576,-9.229995727539062,92.59639267392465,67.0769074843942,8.976334639057898,9,-4.25,5.8800048828125,3.2550010681152344,1.1650009155273438,-26.8699951171875,4,-0.09747828862343566,-1.056477756908906,165.4499969482422,-2.196141636860517,163.32000732421875,1.2371976523716885,160.75,-0.09747828862343566
3045,2022-09-12,169.07000732421875,169.89999389648438,167.0,169.5500030517578,1280200.0,0.005531152241859516,3.9153379627833598,-0.305731307888931,45.064385926997986,30.765969881594163,-4.261499788387198,4.752158107739433,0.13738183396702652,3.8008951457861144,10.976841312238824,2.899993896484375,-8.415544228352303,-2.5819938659668082,-19.152752153876946,13.98876442194333,-10.867373009921891,5.703385277988275,-9.960803833007816,92.37845161814633,61.33184138756465,8.285379143955069,9,-4.665008544921875,4.9499969482421875,2.324993133544922,0.23499298095703125,-28.120010375976562,0,-0.1275803299804371,1.118817764751502,168.13999938964844,-1.056477756908906,165.4499969482422,-2.196141636860517,163.32000732421875,-0.1275803299804371
3046,2022-09-13,155.4600067138672,163.39999389648438,155.0,162.0500030517578,3863200.0,-0.08049920163694213,-1.237012775917558,13.729281241059224,30.39882901654026,30.190950093082467,8.621642422182418,16.688861988700097,14.332893344974934,17.215141243328787,10.73277562004634,14.07000732421875,-9.850122105241326,-14.586494445800781,-30.883396330907544,1.7104074393059818,-22.734945388354163,-6.4380435032474,14.439987182617188,3.087294646313414,-28.836906942001516,8.148450942553389,9,6.989990234375,16.604995727539062,16.469993591308594,13.844993591308594,-14.139999389648438,1,-0.075324882337231,3.9153379627833598,169.07000732421875,1.118817764751502,168.13999938964844,-1.056477756908906,165.4499969482422,-0.075324882337231
3047,2022-09-14,159.4499969482422,160.42999267578125,154.14999389648438,154.6199951171875,2807100.0,0.025665702187436468,-1.1767743948717813,-0.7329293649654304,36.494029620281175,30.44163900327239,4.077513961963888,11.193538705740536,10.992652602458747,13.113521117541893,10.506711705481452,6.279998779296875,-9.908876692821053,-9.276503753662098,-24.41957520268423,5.8665676953600325,-16.848039478173177,-1.7049680291510185,10.449996948242188,33.650813027033735,-0.018014879387038718,7.571535724511066,9,2.5749969482421875,12.19000244140625,13.300003051757812,9.855003356933594,-20.410003662109403,2,-0.12022576692282994,-1.237012775917558,155.4600067138672,3.9153379627833598,169.07000732421875,1.118817764751502,168.13999938964844,-0.12022576692282994
3048,2022-09-15,159.67999267578125,161.99000549316406,156.8300018310547,159.05999755859375,2340300.0,0.0014424316835435214,-1.0315028745471913,0.12836332963710634,28.230512838921527,30.988940912337135,3.441239554170437,9.850898356629955,11.433633549650892,12.837565031038736,11.373314953764282,5.160003662109375,-10.24595815670574,-8.019507598876942,-22.658166345771832,6.619151148017949,-15.338836972324373,-0.7001782254295108,9.59000122070313,35.11110336061508,5.497882393871482,7.319329373447439,9,2.345001220703125,11.960006713867188,11.082508087158203,9.625007629394531,-14.42999267578125,3,-0.10339425891857534,-1.1767743948717813,159.4499969482422,-1.237012775917558,155.4600067138672,3.9153379627833598,169.07000732421875,-0.10339425891857534
3049,2022-09-16,159.94000244140625,160.67999267578125,156.85000610351562,158.55999755859375,2506500.0,0.001628317745185015,1.6783260062315932,2.2258318566646977,37.89225433484235,32.74401041290814,2.773736466205605,8.214791266672535,11.659323977440465,12.499268969554407,12.037593516772832,3.829986572265625,-10.029052585953025,-6.618498229980474,-19.79928796174471,6.562291501783761,-13.208893095862578,-0.028103364098370776,8.725191455078118,36.76195901537698,3.581970293349542,6.5903948658821125,9,2.084991455078125,11.699996948242188,11.664997100830078,9.364997863769531,-15.0,4,-0.1366137662247463,-1.0315028745471913,159.67999267578125,-1.1767743948717813,159.4499969482422,-1.237012775917558,155.4600067138672,-0.1366137662247463
3050,2022-09-19,163.10000610351562,163.3800048828125,157.80999755859375,158.27000427246094,1582200.0,0.019757431623568023,1.066793304250097,3.4999889429455995,45.99423947935447,35.39493949626406,-0.3072744698840495,3.8976071013317437,8.958896588620917,9.359832229308722,12.665109257728046,5.57000732421875,-9.558508784033705,-2.5969947814941463,-14.138189539708037,8.944199976719744,-8.367592160601077,3.173602597612785,4.984579792968731,96.75688872466216,57.26330214060876,5.770597379106942,9,-1.07501220703125,8.539993286132812,9.572494506835938,6.204994201660156,-14.360000610351562,0,-0.1338442735385289,1.6783260062315932,159.94000244140625,-1.0315028745471913,159.67999267578125,-1.1767743948717813,159.4499969482422,-0.1338442735385289
3051,2022-09-20,160.89999389648438,162.5500030517578,159.50999450683594,160.35000610351562,1358000.0,-0.013488731604552773,-1.7264516305612196,0.11386906510730116,43.44038568083483,36.902606810239064,2.141448030933759,5.462507468435945,11.677187923227791,11.519766164054118,13.209872102831795,3.5900115966796875,-8.663673286102494,-4.216006469726551,-15.4775176040867,7.045504664633597,-9.846762036906625,1.414749097453523,6.627208319999994,73.13100721113311,29.271865086535968,5.6307555671800795,9,1.125,10.740005493164062,12.532508850097656,7.015007019042969,-13.6199951171875,1,-0.12399004167195371,1.066793304250097,163.10000610351562,1.6783260062315932,159.94000244140625,-1.0315028745471913,159.67999267578125,-0.12399004167195371
3052,2022-09-21,159.1699981689453,166.7100067138672,159.1300048828125,161.85000610351562,1528500.0,-0.010751993742473709,-4.49276588216432,-4.872849850183109,42.75381571740392,38.41084150088072,3.5993697176380124,6.355063606174895,13.907019291163465,13.0955900130935,13.531908582254163,7.5800018310546875,-7.499496730130943,-5.207501983642572,-15.958140007163394,5.543136039878249,-10.582820995402983,0.16781702811783816,7.822115714739056,23.684161755439415,-23.635156643976625,5.375319011760412,9,2.8549957275390625,11.68499755859375,15.042503356933594,8.350006103515625,-14.050003051757812,2,-0.11214419205923676,-1.7264516305612196,160.89999389648438,1.066793304250097,163.10000610351562,1.6783260062315932,159.94000244140625,-0.11214419205923676
3053,2022-09-22,155.1300048828125,159.89999389648438,154.16000366210938,158.9199981689453,2090000.0,-0.02538162551113876,-1.0034884866625302,1.4141724124187955,38.747282757680516,38.77952615253966,6.729168446403577,9.472511956060202,18.320909983595243,17.057745365337865,13.864364490988246,5.739990234375,-6.273028224786003,-8.353495788574207,-19.05517832845939,2.348186751310976,-13.704337058516785,-3.00265451863163,11.580001831054688,7.72909151258941,-40.32217653327541,5.350841269942588,9,6.894989013671875,14.434989929199219,19.082496643066406,12.389999389648438,-3.470001220703125,3,-0.1037195325870991,-4.49276588216432,159.1699981689453,-1.7264516305612196,160.89999389648438,1.066793304250097,163.10000610351562,-0.1037195325870991
3054,2022-09-23,152.94000244140625,153.3699951171875,148.4199981689453,152.72999572753906,2680300.0,-0.014117207325949677,8.252399355418337,-0.055410840603749886,38.57868675598669,38.05889291131619,7.304447281083242,10.127740706630618,20.712005952455627,19.058985184755556,15.215221932162546,6.7100067138671875,-5.782570246332341,-9.239498138427734,-18.1810937764416,-0.2979025004138691,-13.710295957434653,-4.768700319420816,13.770004272460938,24.712969714362945,-23.881824212541726,4.470797819006931,9,4.625,13.759994506835938,21.272499084472656,14.580001831054688,-6.8600006103515625,4,-0.050281171169409444,-1.0034884866625302,155.1300048828125,-4.49276588216432,159.1699981689453,-1.7264516305612196,160.89999389648438,-0.050281171169409444
3055,2022-09-26,151.9499969482422,154.9600067138672,151.24000549316406,153.0500030517578,2167900.0,-0.006473162530145404,-1.9523947926127763,-5.237956840805057,39.19449964344961,39.036189647639446,6.2699446128433465,10.376211173929335,21.76163775774137,19.835469900784773,15.804489988931111,3.720001220703125,-5.474712458671405,-9.421003723144537,-19.002262367981928,0.1602549216928537,-14.211633045563246,-4.630374400725827,13.662609252929684,19.300148333046902,-31.69364851500504,4.790629322418699,9,5.6150054931640625,13.845001220703125,23.20000457763672,15.57000732421875,-0.0999908447265625,0,-0.04613356135323721,8.252399355418337,152.94000244140625,-1.0034884866625302,155.1300048828125,-4.49276588216432,159.1699981689453,-0.04613356135323721
3056,2022-09-27,153.50999450683594,156.5,150.75,154.41000366210938,1741500.0,0.010266519183446343,1.2637787115939723,0.8181856013316687,37.64793356990664,39.16440119759783,4.921831878634322,8.265756765494501,20.347033223343203,17.943513198367782,16.04608480502205,5.75,-5.707252032802614,-7.242505645751947,-17.188315637871597,2.703304346367702,-12.215410641811758,-2.269600649692137,11.071055212402342,27.8293819567615,-22.640979237350777,4.9729049960598175,9,4.0550079345703125,10.300003051757812,23.412506103515625,14.010009765625,-4.899993896484375,1,-0.031072823818383166,-1.9523947926127763,151.9499969482422,8.252399355418337,152.94000244140625,-1.0034884866625302,155.1300048828125,-0.031072823818383166
3057,2022-09-28,156.44000244140625,157.10000610351562,152.27000427246094,152.9499969482422,2103800.0,0.019086756819861828,1.0083114180484662,-3.8777444348371564,38.87930271407397,40.347600072614775,1.6985785591731997,4.853720546421755,17.325118418894135,14.815765879965625,16.004817005759687,4.8300018310546875,-6.576276479582049,-3.8484977722168026,-13.683789207461388,5.9867936630277825,-8.766143489839095,1.06914794540549,7.171384184814457,69.86069039400388,20.996761460475405,4.91764571762229,9,1.125,7.3699951171875,21.35000228881836,11.080001831054688,-11.589996337890625,2,-0.058552822290706685,1.2637787115939723,153.50999450683594,-1.9523947926127763,151.9499969482422,8.252399355418337,152.94000244140625,-0.058552822290706685
3058,2022-09-29,151.00999450683594,155.0399932861328,146.9499969482422,153.9600067138672,2841100.0,-0.0347098430697359,2.166348152218055,-0.8452743735817874,30.196540120531992,39.49252071546918,6.447429342355747,9.712960252369214,22.40318787537751,20.027065650472764,16.174863043500018,9.490005493164062,-5.664223967317213,-8.60000534057616,-19.042307725903584,1.8422970447512625,-13.821156533239872,-3.378854147912449,11.689908811948243,39.999939866895375,-3.194479812330883,5.221151192663707,9,5.82000732421875,12.06500244140625,27.610008239746094,16.510009765625,0.0500030517578125,3,-0.039004036844606405,1.0083114180484662,156.44000244140625,1.2637787115939723,153.50999450683594,-1.9523947926127763,151.9499969482422,-0.039004036844606405
3059,2022-09-30,147.50999450683594,152.7899932861328,147.42999267578125,149.75,2112800.0,-0.02317727387137647,-3.466650136374907,0.759320753936234,26.473153436006527,37.32351115509719,8.938821690261136,12.524882320672987,25.391457256907586,23.360511171389476,15.840925578688045,5.3600006103515625,-5.435228970727735,-11.255505371093761,-22.7460090753122,0.234998333124679,-17.00075722320298,-5.510253518984541,13.929916302304889,5.517212349535697,-30.156353153053118,5.745251852109214,9,9.32000732421875,15.56500244140625,31.715007781982422,17.220008850097656,10.389999389648438,4,0.028133748964929373,2.166348152218055,151.00999450683594,1.0083114180484662,156.44000244140625,1.2637787115939723,153.50999450683594,0.028133748964929373
3060,2022-10-03,151.9600067138672,153.89999389648438,147.8000030517578,149.52000427246094,2415500.0,0.030167530152168887,-1.074825094978098,-1.0892841329418737,45.22640925149591,37.521958218503976,3.0647072523414636,7.645400642855833,20.625937507020296,18.679672054841433,16.028165296980713,6.3899993896484375,-4.775112848241804,-6.283993530273449,-18.025857106688534,5.457870046141636,-12.154925318480991,-0.4130617420659064,8.320710986401735,49.35965760210225,9.169062903979693,5.870931788207537,10,4.8699951171875,10.844993591308594,27.52999496459961,12.769996643066406,11.149993896484375,0,-0.03869442368401732,-3.466650136374907,147.50999450683594,2.166348152218055,151.00999450683594,1.0083114180484662,156.44000244140625,-0.03869442368401732
3061,2022-10-04,159.88999938964844,159.9600067138672,155.49000549316406,156.47999572753906,2392200.0,0.05218473496591125,1.5182975577466968,1.3975410861245217,50.54187443907088,38.38729807646697,-5.613990757822506,-0.3713646612908974,12.498639537274983,10.683493022495412,15.571352868831436,8.0,-4.641994631838401,1.6889991760253906,-10.02047750365665,13.398475855707431,-4.16573916381563,7.543737515866411,-12.94000244140625,99.46189645142525,56.02979938368425,5.854738339841023,10,-6.43499755859375,-1.4650039672851562,18.1925048828125,4.840003967285156,-5.1699981689453125,1,-0.05028452884373036,-1.074825094978098,151.9600067138672,-3.466650136374907,147.50999450683594,2.166348152218055,151.00999450683594,-0.05028452884373036
3062,2022-10-05,161.24000549316406,162.35000610351562,155.1300048828125,156.8300018310547,1904500.0,0.008443342977478396,1.1779776480768878,1.2932548170289693,51.86962015825673,39.84533556541989,-7.419753505914116,-1.9870670608107446,10.95230874792992,9.229930363710452,15.326741148697087,7.220001220703125,-5.080752983951612,3.14300537109375,-8.410952788155328,14.696963530342828,-2.633973708530789,8.919984450718289,-14.029808349609368,92.7922081139058,46.31202577703142,5.7769790796245415,10,-6.590003967285156,-2.8150100708007812,15.037494659423828,3.4899978637695312,4.2299957275390625,2,-0.0783304667113024,1.5182975577466968,159.88999938964844,-1.074825094978098,151.9600067138672,-3.466650136374907,147.50999450683594,-0.0783304667113024
3063,2022-10-06,158.99000549316406,163.7899932861328,158.8699951171875,161.25999450683594,1559800.0,-0.013954353282972232,-2.920302013422819,-0.5147363103517477,48.913296569376115,40.99362554468538,-5.101062382384441,-0.2591338079066645,12.751415420411604,11.229232463508936,15.256077300204762,4.9199981689453125,-5.3310732050394165,1.2160049438476506,-9.822116370646654,12.254126258341955,-4.303055713399516,6.735065601094817,-11.174215991210929,70.66022240896724,22.00267836508185,5.5190606572471586,10,-3.6200103759765625,-0.5650100708007812,16.21249771118164,5.739997863769531,10.949996948242188,3,-0.08893640418332083,1.1779776480768878,161.24000549316406,1.5182975577466968,159.88999938964844,-1.074825094978098,151.9600067138672,-0.08893640418332083
3064,2022-10-07,151.75,154.8699951171875,150.36000061035156,154.8699951171875,2752800.0,-0.045537488162898154,1.8910266442349075,1.374453840259199,38.12513410098698,40.874807151078414,2.181832496744107,5.99751142636282,19.39229727853092,18.25373038674087,15.913616246599055,8.6300048828125,-5.635989240997361,-5.20450057983399,-15.404022001938557,4.995020842270577,-10.304261290886274,-0.10473986878170649,-2.9757582709960957,24.702935338575465,-17.13215874230064,5.099760711052279,10,3.6199951171875,6.674995422363281,22.939998626708984,12.980003356933594,17.259994506835938,4,-0.004546968312396982,-2.920302013422819,158.99000549316406,1.1779776480768878,161.24000549316406,1.5182975577466968,159.88999938964844,-0.004546968312396982
3065,2022-10-10,147.5,151.9600067138672,146.0800018310547,151.74000549316406,1812000.0,-0.028006589785831926,1.5128183392075225,1.3589782464102664,36.55699571015174,40.753591833327874,6.40809792095925,9.01066625653587,22.956934505817628,22.123205659734168,16.949245296662568,5.8800048828125,-5.537507084210063,-8.376000213623058,-17.70600211617102,0.9540016889249046,-13.04100116489704,-3.710999262349077,16.289993286132812,8.018062417179458,-28.624893179568893,4.665000951273985,10,7.43499755859375,10.489997863769531,24.03750228881836,17.230003356933594,27.30999755859375,0,0.07050843319650424,1.8910266442349075,151.75,-2.920302013422819,158.99000549316406,1.1779776480768878,161.24000549316406,0.07050843319650424
3066,2022-10-11,143.75,145.77999877929688,141.55999755859375,145.0,3004200.0,-0.025423728813559365,2.003562197267534,0.2948109388101759,35.133061209598154,40.337342777275,9.642009041894909,12.478162710221596,25.943878356107916,25.630674977887907,16.70608988934223,5.94000244140625,-5.370525311841618,-11.540499877929676,-22.335167775693975,-0.7458319801653772,-16.93783382681181,-6.143165929047541,19.685793457031252,9.851564832705845,-27.256152643131607,5.397333948882149,10,8.924995422363281,11.979995727539062,27.78750228881836,20.980003356933594,23.1300048828125,1,0.1346782651154892,1.5128183392075225,147.5,1.8910266442349075,151.75,-2.920302013422819,158.99000549316406,0.1346782651154892
3067,2022-10-12,140.27999877929688,143.7899932861328,140.1300048828125,142.5500030517578,2066900.0,-0.024139138926630443,-1.8482487962143836,1.81600341796875,35.52349893375984,40.92922708985587,11.821841102708134,15.218625784023743,28.724687927600627,28.829118647510683,16.410544748975205,3.6599884033203125,-5.2688237530094,-14.052001190185536,-26.559955267690356,-1.5440471126807154,-20.30597822893793,-7.79802415143314,22.28076284179687,0.6339559171691127,-38.52975436260214,6.253977038752408,10,11.680000305175781,14.735000610351562,31.257503509521484,24.45000457763672,29.80999755859375,2,0.10293700147606044,2.003562197267534,143.75,1.5128183392075225,147.5,1.8910266442349075,151.75,0.10293700147606044
3068,2022-10-13,143.1699981689453,145.24000549316406,132.08000183105472,134.19000244140622,3307200.0,0.020601649663508192,1.0060965326987872,-3.955937808788252,40.60396469965682,42.499317230261454,8.608009936953266,11.624304054485577,25.001100597102237,25.612631806925947,16.624470805385258,13.160003662109347,-5.173844108855548,-10.336502075195312,-23.519366626944475,2.8463624765538498,-16.927934351069894,-3.7450697993207314,18.044918047851553,48.66169199197886,7.353217941932961,6.591432275874576,10,4.7649993896484375,7.819999694824219,28.367504119873047,21.56000518798828,28.770004272460938,3,0.15575891134288544,-1.8482487962143836,140.27999877929688,2.003562197267534,143.75,1.5128183392075225,147.5,0.15575891134288544
3069,2022-10-14,138.08999633789062,145.5399932861328,137.08000183105472,144.89999389648438,2893000.0,-0.03548230701979971,1.0914697860750686,-0.7583519820292816,37.642659936260316,41.656678417457506,13.64631923221927,15.793149822353854,29.212884838319354,30.32403068363925,16.831271073279236,8.459991455078097,-5.522711593084409,-14.324003601074224,-28.81828641831592,0.1702792161674722,-21.571145009695073,-7.076862192453376,20.794126728046876,30.231353273116806,-13.288441280652211,7.2471414086208465,10,9.845001220703125,12.900001525878906,33.31250762939453,26.64000701904297,30.760009765625,4,0.23064673001788094,1.0060965326987872,143.1699981689453,-1.8482487962143836,140.27999877929688,2.003562197267534,143.75,0.23064673001788094
3070,2022-10-17,141.27000427246094,143.1699981689453,139.5,141.80999755859375,1972100.0,0.023028517770318446,1.2515364128679551,0.07929419672865785,39.39343052760464,40.41796242729459,9.823514739223214,11.48255489250613,25.267528817747603,26.815237796180185,17.53019794565631,5.0800018310546875,-4.92586474565212,-10.052495574951166,-24.445992469133216,4.341001319230884,-17.249244022042205,-2.855747127860127,15.46978909468595,67.08032473383425,20.684524530260447,7.196748447091027,10,6.6649932861328125,9.719993591308594,27.68499755859375,23.459999084472656,32.13999938964844,0,0.19636150205583736,1.0914697860750686,138.08999633789062,1.0060965326987872,143.1699981689453,-1.8482487962143836,140.27999877929688,0.19636150205583736
3071,2022-10-18,140.9499969482422,146.47999572753906,137.72999572753906,143.44000244140625,2218500.0,-0.002265217771223127,1.0420088917693269,4.611178614823816,35.941192910111155,38.64813717750064,8.017469339554566,10.784239029893996,24.857494090802106,26.713282305362668,18.051958184227022,8.75,-3.7788410848892795,-9.375003051757801,-23.738926289654955,4.988920186139353,-16.55696467070638,-2.193041432809224,13.81701309601732,61.59721442210483,17.418999028296767,7.181961618948583,10,6.9850006103515625,8.44500732421875,28.26250457763672,23.780006408691406,34.25,1,0.2402270403935176,1.2515364128679551,141.27000427246094,1.0914697860750686,138.08999633789062,1.0060965326987872,143.1699981689453,0.2402270403935176
3072,2022-10-19,141.32000732421875,143.97999572753906,139.83000183105472,140.3699951171875,2160400.0,0.0026251180133933794,-3.0886663960673757,-0.38153016514998317,40.31583194790484,37.6928633306705,5.0563852099257645,9.495210131128033,24.034252020016595,25.79143966701764,19.32441634249499,4.149993896484347,-4.0745174308367496,-8.112493133544916,-22.380275560355642,6.15528929326581,-15.246384346950265,-0.9786019201395675,11.632042062984368,64.1667320110456,18.656120631859224,7.133891213405363,10,2.1549911499023438,8.074996948242188,25.93749237060547,23.409996032714844,31.3699951171875,2,0.18086609279571841,1.0420088917693269,140.9499969482422,1.2515364128679551,141.27000427246094,1.0914697860750686,138.08999633789062,0.18086609279571841
3073,2022-10-20,139.03999328613278,143.74000549316406,138.57000732421878,142.0800018310547,2895700.0,-0.01613369600848602,-1.5980017789228544,-3.199967876646352,41.32350844812578,38.04823825813036,4.703511869558099,11.075860152355574,25.537310854034985,27.44806956634173,20.03608135120752,5.169998168945284,-5.361905911676217,-9.588006591796898,-24.310376953215723,5.1343637696219275,-16.94919177250631,-2.226821411087485,12.242292296578455,20.850986465120116,-28.490879475807674,7.361185180709417,10,2.9800109863281534,10.355010986328153,27.792503356933622,25.69001007080081,25.06001281738284,3,0.2233170638023516,-3.0886663960673757,141.32000732421875,1.0420088917693269,140.9499969482422,1.2515364128679551,141.27000427246094,0.2233170638023516
3074,2022-10-21,145.25,145.58999633789062,137.50999450683594,138.71000671386722,2496400.0,0.044663456658024625,1.2382320059006402,-2.1513075340058934,43.36563212567654,38.80475341541089,-2.8222754778010994,4.490424914736195,18.59327295775583,20.742978159285258,19.980367708596408,8.080001831054688,-6.827749684441017,-2.993499755859375,-17.643196057505065,11.656196545786315,-10.31834790668222,4.33134839496347,4.496102882578725,86.28767491469029,35.42177327404602,7.324848150822843,10,-5.970001220703125,4.1450042724609375,21.582496643066406,19.480003356933594,19.44000244140625,4,0.18375216827129948,-1.5980017789228544,139.03999328613278,-3.0886663960673757,141.32000732421875,1.0420088917693269,140.9499969482422,0.18375216827129948
3075,2022-10-24,144.94000244140625,145.77000427246094,140.44999694824222,144.00999450683594,1921700.0,-0.0021342344825731052,3.1080953699503135,0.14220319408313079,32.596068957554365,38.52286538740603,-3.256005934758946,4.477908814363104,17.921936259817585,20.63393150363396,20.185082944836452,5.320007324218722,-8.134411101245888,-2.952997589111334,-17.56469139301055,11.65869621478788,-10.258844491060927,4.352849312838259,3.392812357050559,82.83173827693082,36.538498437397934,7.305846901949604,10,-5.660003662109375,4.4550018310546875,21.892494201660156,21.474998474121094,30.899993896484375,0,0.16496483551375185,1.2382320059006402,145.25,-1.5980017789228544,139.03999328613278,-3.0886663960673757,141.32000732421875,0.16496483551375185
3076,2022-10-25,148.74000549316406,148.7899932861328,144.80999755859375,145.44000244140625,2831900.0,0.026217765887605937,1.341188667136401,3.548360104349538,36.233496832964875,38.60175404287326,-7.0110226409883865,0.31856015743954913,13.161298343583013,16.378917637140376,20.459877562967428,3.9799957275390625,-8.265006885562173,1.0855049133300838,-13.294025359995317,15.465035186655484,-6.104260223332631,8.275270049992798,-16.660003662109347,99.5568457590572,56.702176693933595,7.189765136662706,10,-8.305007934570312,0.654998779296875,18.092491149902344,19.80999755859375,24.699996948242188,1,0.16585987130462443,3.1080953699503135,144.94000244140625,1.2382320059006402,145.25,-1.5980017789228544,139.03999328613278,0.16585987130462443
3077,2022-10-26,147.27999877929688,152.63999938964844,144.13999938964844,146.69000244140625,2023300.0,-0.009815830710953488,-1.9876964333601501,0.17878660372036675,36.87515071496615,38.18744137790763,-4.977032097713845,1.114265444133423,13.679347841131147,17.459741444127587,20.611085941788097,8.5,-8.017944203693872,0.08349838256836506,-13.688491933183002,13.855488698319732,-6.802496775307333,6.969493540444063,-14.865797119140609,64.57370204526201,24.19376508190775,6.885995157875685,10,-2.4199981689453125,2.1150054931640625,19.55249786376953,21.910003662109375,23.779998779296875,2,0.18957087452712562,1.341188667136401,148.74000549316406,3.1080953699503135,144.94000244140625,1.2382320059006402,145.25,0.18957087452712562
3078,2022-10-27,145.1199951171875,151.86000061035156,144.86000061035156,149.3300018310547,2197900.0,-0.014665967409099423,-1.9598335403325968,-7.135648890498112,41.613970591073574,38.62869811733132,-2.8064618999179345,2.962256579306029,15.034373391582676,19.261834824404474,20.11663766292986,7.0,-7.413299525400589,-1.7820053100585938,-15.462234526198387,11.8982239060812,-8.622119918128504,5.058109298011317,-11.896761547851554,50.297410141595066,7.606674461425698,6.8401146080699,10,-0.0449981689453125,2.81500244140625,21.31999969482422,24.07000732421875,23.25,3,0.1899807624852481,-1.9876964333601501,147.27999877929688,1.341188667136401,148.74000549316406,3.1080953699503135,144.94000244140625,0.1899807624852481
3079,2022-10-28,151.66000366210938,152.19000244140625,145.0,145.9600067138672,2552000.0,0.04506621254804122,1.1272213857971256,-1.3539163558735372,54.97369304416358,40.35983839694898,-8.067521509831067,-3.4265852593406407,7.666901197677021,12.369251924797709,19.5741309768331,7.19000244140625,-6.376520247892188,4.550502777099609,-9.293469868152386,18.394475422351604,-2.371483545526388,11.472489099725607,-17.660099459960918,91.9606601208686,43.0299500565383,6.921986322625993,10,-6.5850067138671875,-3.725006103515625,14.134990692138672,17.529998779296875,11.419998168945312,4,0.08202559765936668,-1.9598335403325968,145.1199951171875,-1.9876964333601501,147.27999877929688,1.341188667136401,148.74000549316406,0.08202559765936668
3080,2022-10-31,146.0800018310547,150.5800018310547,145.5399932861328,149.77000427246094,3307200.0,-0.03679283724327631,-1.1132024772238713,-0.6473691959684652,52.66895542308376,42.21847867616816,-1.9371844184945815,1.7816614746925836,12.415876675171972,17.63665609845944,19.215353558128783,6.1200103759765625,-5.953886478468974,-0.7354988098144588,-14.39425529938842,12.923257679759502,-7.564877054601425,6.093879434972507,-11.334493821406227,22.823558134191178,-29.767740943764007,6.8293782447869775,10,-1.0050048828125,1.8549957275390625,16.05249786376953,22.69499969482422,17.8699951171875,0,0.1273959500074111,1.1272213857971256,151.66000366210938,-1.9598335403325968,145.1199951171875,-1.9876964333601501,147.27999877929688,0.1273959500074111
3081,2022-11-01,151.85000610351562,153.85000610351562,147.8000030517578,150.47999572753906,4306600.0,0.03949893346204969,1.2532556282659286,-0.37127627900822074,62.58975939302326,44.69335950340354,-6.703351415488299,-4.871317566292163,6.116538124812422,11.47026789289788,19.69056355088564,7.7700042724609375,-4.69270040265306,5.436505126953136,-7.0226017948007495,17.895612048707022,-0.7930483339238208,11.666058587830094,-16.388718438667155,79.40269189367571,19.403080412086027,6.229553460876944,11,-6.170005798339844,-3.915008544921875,9.829994201660156,16.92499542236328,19.6199951171875,1,0.15798478281272588,-1.1132024772238713,146.0800018310547,1.1272213857971256,151.66000366210938,-1.9598335403325968,145.1199951171875,0.15798478281272588
3082,2022-11-02,148.61000061035156,158.5,148.41000366210938,151.9499969482422,2976800.0,-0.021336880888601084,-4.395734055747765,-2.43793506710475,55.87472259041723,46.31016107476926,-2.5932169664615117,-2.7679496282821674,8.732868678110265,14.381239103928067,20.774404533231056,10.089996337890625,-3.7589059946361942,2.827999877929699,-7.578100695241062,13.23410045110046,-2.3750504086556816,8.03105016451508,-12.04538983918306,27.492669851920382,-32.53903985934987,5.203050286585379,11,-0.6050033569335938,-0.6750030517578125,12.077499389648438,20.165000915527344,21.110000610351562,2,0.16708163467516424,1.2532556282659286,151.85000610351562,-1.1132024772238713,146.0800018310547,1.1272213857971256,151.66000366210938,0.16708163467516424
3083,2022-11-03,144.85000610351562,146.38999938964844,142.75999450683594,146.38999938964844,2373300.0,-0.02530108667918296,3.7143126083725537,0.46107633971401163,57.514449690516415,47.88225191530702,2.3217556587719628,-0.12817534954467646,11.84261947660761,17.947464616370183,21.98747235748957,5.850006103515625,-2.6185800183830565,-0.22499465942382812,-8.569966779481234,8.119977460633578,-4.397480719452545,3.947491400604889,-6.530564194040608,13.278340961109489,-48.43586398234514,4.172486060028708,11,4.624992370605469,3.084991455078125,15.837493896484375,23.92499542236328,28.220001220703125,3,0.1809457393902174,-4.395734055747765,148.61000061035156,1.2532556282659286,151.85000610351562,-1.1132024772238713,146.0800018310547,0.1809457393902174
3084,2022-11-04,151.05999755859375,151.83999633789062,146.92999267578125,149.89999389648438,2385700.0,0.04287187568801487,2.6102951901176947,-0.7532524151597721,60.195773755739516,50.94888578177204,-3.327320810909015,-6.737969743588565,4.847388119169324,11.581520402785259,22.20831622548151,6.989990234375,-1.6364069393682144,6.019496917724609,-2.214245278900705,14.253239114349924,1.902625819411952,10.136368016037267,-11.126111001876723,52.731894251006025,-7.960522260665819,4.116871098312661,11,-0.43000030517578125,-3.125,8.892501831054688,16.980003356933594,23.25,4,0.11459021473821673,3.7143126083725537,144.85000610351562,-4.395734055747765,148.61000061035156,1.2532556282659286,151.85000610351562,0.11459021473821673
3085,2022-11-07,157.89999389648438,158.22000122070312,151.30999755859375,152.6999969482422,2451100.0,0.045279997672696304,1.3664349112039527,4.482741837889032,65.54188804204962,54.20537369389257,-9.091702387223648,-13.448381102535166,-2.3631630766489025,4.613383495350092,22.23631193252324,7.160003662109375,-0.2846856926773853,12.339493560791027,2.3296735276685467,22.349313593913507,7.334583544229787,17.344403577352267,-16.480818264304702,96.18801846177112,34.1390382519789,5.004910016561235,11,-7.269996643066406,-9.964996337890625,2.0525054931640625,10.140007019042969,13.670013427734375,0,0.03280562466624426,2.6102951901176947,151.05999755859375,3.7143126083725537,144.85000610351562,-4.395734055747765,148.61000061035156,0.03280562466624426
3086,2022-11-08,163.11000061035156,165.10000610351562,159.77000427246094,161.41000366210938,2659200.0,0.032995610609603654,-1.140564820800995,0.32692268190981466,68.35100073890833,57.702690363219475,-13.464944873859935,-18.059540489795324,-7.818611325244888,-0.5261977200894421,22.05242214078438,7.20001220703125,0.7348213795923755,16.581500244140614,3.9165886796589575,29.24641180862227,10.249044461899786,22.91395602638144,-20.324359028746272,91.09219131533563,28.100281470936665,6.332455782240826,11,-9.180000305175781,-14.519996643066406,-3.292499542236328,4.930000305175781,2.0500030517578125,1,0.005149876370224904,1.3664349112039527,157.89999389648438,2.6102951901176947,151.05999755859375,3.7143126083725537,144.85000610351562,0.005149876370224904
3087,2022-11-09,154.72000122070312,161.02999877929688,154.6300048828125,159.94000244140625,2780100.0,-0.05143767615874795,-1.3703707889933143,-3.070594465537514,61.97312282364852,59.96481838906113,-4.367930017306065,-8.993358807361119,0.22855171642115124,7.893978694988306,21.427716539571968,8.479995727539062,2.184869933102334,7.469500732421864,-5.341112951787608,20.280114416631335,1.0641938903171422,13.874807574526585,-9.702923186906787,53.53626009596503,-14.175390754951287,6.405306842104734,11,-0.7900009155273438,-6.129997253417969,1.2199974060058594,13.319999694824219,9.0,2,0.10826008187594738,-1.140564820800995,163.11000061035156,1.3664349112039527,157.89999389648438,2.6102951901176947,151.05999755859375,0.10826008187594738
3088,2022-11-10,165.47000122070312,165.80999755859375,161.6699981689453,163.97999572753906,4487700.0,0.0694803510547124,2.815670859907322,-0.28544159860624735,64.43872863508622,61.01648901027476,-13.329445725996834,-18.959080459094196,-10.709686024785753,-2.783145710569528,20.213292972599795,11.089996337890625,3.5592831237341613,17.104500579833996,2.095967147192141,32.11303401247585,9.600233863513068,24.608767296154923,-18.444630379934864,98.19917240487506,31.48079017709729,7.504266716320927,11,-11.185005187988281,-16.525001525878906,-8.932502746582031,2.5699996948242188,-5.1999969482421875,3,0.025684413903710457,-1.3703707889933143,154.72000122070312,-1.140564820800995,163.11000061035156,1.3664349112039527,157.89999389648438,0.025684413903710457
3089,2022-11-11,169.94000244140625,171.0,163.5399932861328,166.52000427246094,2515200.0,0.02701396741238349,1.6931464817982256,2.2952923225020228,66.85089793975558,62.59226040101607,-16.688737809038372,-22.051191198472623,-15.31406115482909,-7.11936896184875,19.157826842882226,7.4600067138671875,5.222328846782148,19.982001495361317,2.9426145848121905,37.02138840591044,11.462308040086754,28.50169495063588,-20.660476394498943,94.61656969445228,28.699776064243153,8.51969345527456,11,-13.060005187988281,-18.400001525878906,-13.04250717163086,-1.9000015258789062,-10.430007934570312,4,0.018418293738060365,2.815670859907322,165.47000122070312,-1.3703707889933143,154.72000122070312,-1.140564820800995,163.11000061035156,0.018418293738060365
3090,2022-11-14,169.00999450683594,172.66000366210938,168.0399932861328,168.0399932861328,1823400.0,-0.005472566324641326,-8.525782601856221,0.2836262397772751,64.2125796052274,62.77257375792764,-13.593562444681595,-19.95976391130796,-14.467206357652174,-6.004705837669434,18.097231692549443,4.6200103759765625,6.859470708901085,17.664994049072277,-0.8489561643275465,36.1789442624721,8.408018942372365,26.92196915577219,-16.68960210649564,79.75591013647436,17.34689764067963,9.256975106699912,11,-11.299995422363281,-16.639991760253906,-12.112499237060547,-0.9699935913085938,-5.5800018310546875,0,0.03135911025394078,1.6931464817982256,169.94000244140625,2.815670859907322,165.47000122070312,-1.3703707889933143,154.72000122070312,0.03135911025394078
3091,2022-11-15,174.80999755859375,176.66000366210938,171.88999938964844,175.22000122070312,2335600.0,0.03431751517821158,1.8996911146771545,-0.4226836558124902,68.19563112670943,64.14156359529343,-17.65030506046793,-24.340969985253707,-20.231810271235645,-11.677221647799115,17.71594348212823,7.6500091552734375,7.607213175650543,21.771997070312494,1.1839822466211842,42.360011894003804,11.47798965846684,32.06600448215815,-19.2352673563704,91.60233224681699,28.249881328455075,10.294007411845651,11,-15.099998474121094,-20.43999481201172,-18.34749984741211,-7.204994201660156,-17.300003051757812,1,-0.01853435318131047,-8.525782601856221,169.00999450683594,1.6931464817982256,169.94000244140625,2.815670859907322,165.47000122070312,-0.01853435318131047
3092,2022-11-16,166.8800048828125,172.86000061035156,165.47999572753906,171.5399932861328,2204400.0,-0.0453634962904409,1.0219183007150725,11.365723855601042,63.36281391364449,64.79138184230767,-7.661901820494677,-15.175984591707675,-12.440687504806306,-3.6572149796713234,16.96169347654522,9.330001831054688,8.816793195639974,12.564004516601557,-8.13427525638022,33.262284289583334,2.214864630110668,22.913144403092446,-7.509925457809658,34.75653638848313,-28.99780506388634,10.349139886490892,11,-5.0850067138671875,-12.510002136230469,-12.677509307861328,-1.535003662109375,-9.210006713867188,2,-0.01030681429995739,1.8996911146771545,174.80999755859375,-8.525782601856221,169.00999450683594,1.6931464817982256,169.94000244140625,-0.01030681429995739
3093,2022-11-17,170.08999633789062,170.39999389648438,162.55999755859375,162.55999755859375,1460500.0,0.019235326948439768,-1.082336682296965,-1.6158835875925435,61.80048248179947,64.96968281186989,-7.7277395502297,-16.801962096529905,-15.82377812221634,-6.683525098533323,15.885010524297702,7.839996337890625,9.21559236157509,14.221495819091786,-6.309593077307284,34.752584715490855,3.955951370892251,24.48704026729132,-7.607730550208601,53.40422354440955,-6.502042266490832,10.265544448199538,11,-6.1049957275390625,-15.719993591308594,-16.602497100830078,-5.459991455078125,-16.30999755859375,3,-0.037450733460733576,1.0219183007150725,166.8800048828125,1.8996911146771545,174.80999755859375,-8.525782601856221,169.00999450683594,-0.037450733460733576
3094,2022-11-18,171.94000244140625,172.8300018310547,169.22000122070312,172.82000732421875,1533700.0,0.010876630862173275,7.022277983113492,-0.11686653724725726,67.38838111759753,65.174848709153,-7.045333262453767,-17.444274097919873,-17.915675171717595,-8.270165425482077,15.198401730726818,3.6100006103515625,10.401297167968153,14.737001800537115,-6.350133029200492,35.82413663027472,4.193434385668326,25.280569215405905,-9.3800048828125,66.52482852807941,1.848212114086408,10.543567414868802,11,-6.2949981689453125,-15.069999694824219,-22.47750473022461,-11.334999084472656,-20.240005493164062,4,-0.06787250205444317,-1.082336682296965,170.08999633789062,1.0219183007150725,166.8800048828125,1.8996911146771545,174.80999755859375,-0.06787250205444317
3095,2022-11-21,168.85000610351562,171.27999877929688,168.1199951171875,170.44000244140625,1271200.0,-0.017971363813046537,-1.0721211090321483,1.8068039950062422,61.85826014024123,64.45343308707888,-2.5018254598717533,-13.145112629896289,-15.138444596950507,-4.900323033938719,14.45322066532756,3.82000732421875,11.887195885481532,10.45150527954101,-10.418299957270278,31.3213105163523,0.016602661135380004,20.88640789794664,-6.290008544921875,44.60997036982527,-17.451912346595613,10.434902618405639,11,-3.2050018310546875,-11.765007019042969,-19.387508392333984,-8.245002746582031,-10.730010986328125,0,-0.05531543535126482,7.022277983113492,171.94000244140625,-1.082336682296965,170.08999633789062,1.0219183007150725,166.8800048828125,-0.05531543535126482
3096,2022-11-22,173.41000366210938,173.42999267578125,168.0,169.75,1695500.0,0.02700620310193047,1.935145701536609,-2.301894397420395,66.98630701066256,65.01045355230265,-6.087258386739165,-16.613937288498732,-19.52591077529982,-9.12014101562022,14.34036776341617,5.42999267578125,13.00772714795366,13.778002929687489,-7.598250030217741,35.15425588959272,3.0898764497348736,24.466129409640104,-8.31200500488282,99.81610834727728,32.002499318123725,10.68812647995262,11,-4.245002746582031,-16.32500457763672,-23.947505950927734,-12.805000305175781,-15.3800048828125,1,-0.05755152975934563,-1.0721211090321483,168.85000610351562,7.022277983113492,171.94000244140625,-1.082336682296965,170.08999633789062,-0.05755152975934563
3097,2022-11-23,175.1999969482422,179.02999877929688,173.27999877929688,174.08999633789062,1586500.0,0.010322318484120574,-3.212460804972249,0.3032785518339712,71.36421081666441,65.77995157247801,-5.215076647992362,-17.080724157737222,-21.247644569863894,-10.553218461129518,15.11045962108622,5.75,13.34262210840663,14.171996307373036,-7.453033753651027,35.7970263683971,3.359481276861004,24.984511337885067,-8.020837390136734,76.74558866310042,1.9496276309343585,10.812515030512031,11,-4.404998779296875,-16.93000030517578,-26.534996032714844,-14.594993591308594,-20.149993896484375,2,-0.10097033532844324,1.935145701536609,173.41000366210938,-1.0721211090321483,168.85000610351562,7.022277983113492,171.94000244140625,-0.10097033532844324
3098,2022-11-25,172.69000244140625,175.52000427246094,172.69000244140625,174.97000122070312,735400.0,-0.014326452914137033,-1.4824590756381255,-2.0540518248676887,66.06268319955545,65.69237215690022,-1.758104682325552,-13.069426770997211,-18.70456414819455,-7.6947253269031535,15.888744969710622,2.8300018310546875,12.988992377435608,10.283501434326183,-10.573058939493848,31.140061808146214,-0.144778752583818,20.711781621236184,-4.69000244140625,42.52042575207993,-33.61793075288223,10.428280186910012,11,-1.8950042724609375,-14.420005798339844,-26.255001068115234,-12.084999084472656,-14.729995727539062,4,-0.08697668689626215,-3.212460804972249,175.1999969482422,1.935145701536609,173.41000366210938,-1.0721211090321483,168.85000610351562,-0.08697668689626215
3099,2022-11-28,164.10000610351562,170.86000061035156,163.3800048828125,169.0500030517578,2758000.0,-0.04974229090537663,-1.341156945853979,2.1710524554617123,54.487560373615096,64.61181446449885,6.6116568619357565,-3.688798042327221,-10.188998417835762,1.0972431649161933,16.292295134778996,9.30999755859375,13.504445371310908,1.07150497436524,-19.168500209565764,21.311510158296244,-9.048497617600276,11.191507566330756,14.92999267578125,4.600648571913287,-66.15117724829287,10.120002591965502,11,6.6949920654296875,-5.830009460449219,-18.392501831054688,-3.4950027465820312,-10.590011596679688,0,-0.06288852492612829,-1.4824590756381255,172.69000244140625,-3.212460804972249,175.1999969482422,1.935145701536609,173.41000366210938,-0.06288852492612829
3100,2022-11-29,164.69000244140625,166.25999450683594,162.7899932861328,164.67999267578125,1347300.0,0.0035953462275830628,1.2031796471579845,-0.0020221761204427826,51.22556811551045,62.726251907698966,5.972498550673862,-2.9651171807202843,-10.949976100886772,0.6786145736717231,16.69019523613424,3.470001220703125,13.001881595901125,0.7310012817382869,-17.873282032559302,19.335284596035876,-8.571140375410522,10.033142938887096,14.026996459960941,11.699559806634378,-54.14624302815316,9.302141657148798,11,6.1049957275390625,-4.950004577636719,-20.352500915527344,-4.084999084472656,-5.05999755859375,1,-0.07887549517637338,-1.341156945853979,164.10000610351562,-1.4824590756381255,172.69000244140625,-3.212460804972249,175.1999969482422,-0.07887549517637338
3101,2022-11-30,175.83999633789062,176.66000366210938,162.61000061035156,165.07000732421875,3654000.0,0.06770291900658232,1.2643028051080656,1075.9481707317073,65.70961344989522,62.987007411726815,-5.605503694937482,-12.886380999782489,-22.07398888428719,-10.196391488047595,18.099086943720494,14.050003051757812,12.12770070169833,10.681495666503906,-7.7280056124630505,29.090996945470863,1.4767450270204279,19.886246305987385,2.2399223388671885,80.57245555946886,12.625556657683973,9.204750639483477,11,-5.0449981689453125,-14.944999694824219,-31.50249481201172,-15.234992980957031,-14.8699951171875,2,-0.10077343943213424,1.2031796471579845,164.69000244140625,-1.341156945853979,164.10000610351562,-1.4824590756381255,172.69000244140625,-0.10077343943213424
3102,2022-12-01,173.44000244140625,178.07000732421875,173.1300048828125,177.5500030517578,2083000.0,-0.013648737184187576,-1.0887978450570188,-0.38161604483850037,56.769157476914806,62.42797130007297,-2.432968555468136,-8.991822739315694,-19.619594873445664,-7.537044655565268,19.046028457043352,4.94000244140625,11.546417889996007,7.040001678466808,-9.966035764107318,24.046039121040934,-1.4630170428202405,15.543020399753857,-10.830001831054688,70.05172786464887,5.686512381863679,8.503018721287063,12,-2.6200027465820312,-12.545005798339844,-28.525001525878906,-12.834999084472656,-7.3699951171875,3,-0.08884918960558352,1.2643028051080656,175.83999633789062,1.2031796471579845,164.69000244140625,-1.341156945853979,164.10000610351562,-0.08884918960558352
3103,2022-12-02,171.05999755859375,171.1999969482422,167.32000732421875,169.1699981689453,1620000.0,-0.013722352682833616,2.576030320716109,-0.45985379780436825,50.98625902010463,60.60551328924041,0.11074716116701211,-4.7933071644441725,-17.08148314364155,-4.953122273352449,20.177051253841142,6.1199951171875,9.976640819468031,3.3494972229003963,-10.390113878829169,17.08910832462996,-3.5203083279643863,10.219302773765179,-8.449996948242188,54.65713634304428,-5.638528152893116,6.869805550864787,12,-0.23999786376953125,-10.165000915527344,-23.9324951171875,-10.454994201660156,-2.3300018310546875,4,-0.09359286060641958,-1.0887978450570188,173.44000244140625,1.2643028051080656,175.83999633789062,1.2031796471579845,164.69000244140625,-0.09359286060641958
3104,2022-12-05,168.3699951171875,170.3000030517578,166.5399932861328,169.80999755859375,1208100.0,-0.01572549093767428,2.107428845256561,-0.7619062997020902,49.453365394014035,59.227191650770735,2.5044594381283787,-0.7799810681297856,-14.190770972040411,-2.1495765447960764,21.04546039594069,4.5200042724609375,9.243956152000464,-0.20600509643554688,-11.490873658409214,11.07886346553812,-5.84843937742238,5.436429184551287,-5.45079437255859,37.25738683974429,-19.726685726898218,5.6424342809868335,12,2.4500045776367188,-7.474998474121094,-21.86499786376953,-8.549995422363281,1.8400115966796875,0,-0.06182804956473886,2.576030320716109,171.05999755859375,-1.0887978450570188,173.44000244140625,1.2643028051080656,175.83999633789062,-0.06182804956473886
3105,2022-12-06,163.0800018310547,167.8699951171875,161.13999938964844,166.66000366210938,1904000.0,-0.031418859889203676,1.243337614282263,2.4861081676768535,39.893154206977506,56.21684133925017,7.699599161487583,5.183757064009598,-8.725484221058366,3.1579285359532037,20.891614932485236,7.2299957275390625,8.320009728716826,-5.754998779296869,-16.215868129477457,4.705870570883718,-10.985433454387163,-0.5245641042065756,14.990005493164062,11.458957662062593,-39.446433364119386,5.2304346750902955,12,7.004997253417969,-2.1850051879882812,-16.57500457763672,-4.5500030517578125,8.740005493164062,1,-0.05868289929339676,2.107428845256561,168.3699951171875,2.576030320716109,171.05999755859375,-1.0887978450570188,173.44000244140625,-0.05868289929339676
3106,2022-12-07,163.9499969482422,164.30999755859375,160.0,161.4499969482422,1427200.0,0.005334775002570735,1.6770161022812355,-0.6983236651763072,47.12574995501992,53.52367902128968,5.9749086996266385,4.616615269953456,-9.456753360820642,2.3435742631301366,19.930287835919593,4.30999755859375,6.7492548662665115,-4.927003479003901,-15.297445757587269,5.443438799579468,-10.112224618295585,0.2582176602877837,13.781410217285156,21.859409779807404,-29.80446050857417,5.185221139291688,12,5.0850067138671875,-3.0550003051757812,-17.44499969482422,-5.4199981689453125,6.3800048828125,2,-0.026349448891990424,1.243337614282263,163.0800018310547,2.107428845256561,168.3699951171875,2.576030320716109,171.05999755859375,-0.026349448891990424
3107,2022-12-08,171.47000122070312,171.8699951171875,163.52999877929688,164.64999389648438,2520300.0,0.04586766948727017,1.188976819441552,2.7280029296875,51.24819616056848,51.87762490584669,-2.3801338761714135,-1.6697910744266267,-16.842245684671724,-5.212376178054967,20.026032955378042,8.339996337890625,6.087933722624882,1.7555007934570312,-6.232895377629632,9.743896964543694,-2.2386972920863,5.749698879000363,5.5521496582031205,96.63021010088545,43.31987580139048,3.994198085543337,12,-2.43499755859375,-10.575004577636719,-24.66250228881836,-13.845001220703125,-0.790008544921875,3,-0.06123520105703617,1.6770161022812355,163.9499969482422,1.243337614282263,163.0800018310547,2.107428845256561,168.3699951171875,-0.06123520105703617
3108,2022-12-09,169.72000122070312,172.8699951171875,168.39999389648438,169.7100067138672,1962000.0,-0.010205866842839417,-2.399214439461363,0.0014654686367338173,47.9883991091383,51.15549587646038,-1.224502855430245,0.43735712031806884,-14.800243376604868,-3.605464742509753,19.662604416352846,4.470001220703125,4.509812628391643,-0.20699920654297443,-7.942085098339589,7.5280866852536406,-4.074542152441296,3.6605437393553473,6.621263623046872,75.5245136629644,22.89902939038248,3.8675429458983133,12,-0.68499755859375,-8.825004577636719,-21.750003814697266,-14.080001831054688,-4.720001220703125,4,-0.02150597378171082,1.188976819441552,171.47000122070312,1.6770161022812355,163.9499969482422,1.243337614282263,163.0800018310547,-0.02150597378171082
3109,2022-12-12,173.07000732421875,173.27999877929688,169.10000610351562,169.88999938964844,2048400.0,0.01973842846700946,1.3222240589329841,318.17557251908397,53.80591933424967,51.442201567431404,-3.5406412858892793,-2.810214905116652,-17.700466629560538,-7.13593797734049,18.804398290540476,4.17999267578125,2.434515006165043,2.98650665283202,-4.875304536678868,10.848317842342908,-0.9443989419234242,6.917412247587464,2.6176069257812458,98.41873889773622,42.92955743059649,3.9309055947554383,12,-4.035003662109375,-10.090011596679688,-24.365009307861328,-17.430007934570312,-4.57000732421875,0,-0.025076624562391014,-2.399214439461363,169.72000122070312,1.188976819441552,171.47000122070312,1.6770161022812355,163.9499969482422,-0.025076624562391014
3110,2022-12-13,174.30999755859375,180.5800018310547,171.2899932861328,180.5800018310547,3081300.0,0.0071646743046129835,1.9633180907787817,-1.9716945370792447,50.86338690307851,49.79262084000732,-3.657114371706456,-3.829103685788027,-18.610450812907857,-8.474215051897659,18.001593417842905,9.290008544921875,1.0251955644534974,3.9614967346191463,-4.102650245264272,12.025643714502564,-0.07057675532254848,7.993570224560841,-14.30999755859375,69.53350964721653,18.839607816289274,4.0320734899417054,12,-4.019996643066406,-8.364997863769531,-25.02750015258789,-18.669998168945312,-1.279998779296875,1,-0.0235212604104843,1.3222240589329841,173.07000732421875,-2.399214439461363,169.72000122070312,1.188976819441552,171.47000122070312,-0.0235212604104843
3111,2022-12-14,171.57000732421875,175.36000061035156,169.0,173.22999572753906,1968700.0,-0.015719065301770585,1.1486495194253208,0.2647507611137205,46.57999599194133,48.66049178612137,-1.772965558727833,-1.4169381742182168,-15.821135921727148,-5.833315662164125,16.696187570050935,6.3600006103515625,1.1369717924305007,1.3835060119628793,-6.4295325386530635,9.196544562578822,-2.523013263345092,5.290025287270851,-11.158407287597669,47.15546689648815,-0.23303071458774127,3.9065192753079736,12,-1.2800064086914062,-3.9650039672851562,-22.28750991821289,-15.930007934570312,1.5999908447265625,2,0.001457131137889256,1.9633180907787817,174.30999755859375,1.3222240589329841,173.07000732421875,-2.399214439461363,169.72000122070312,0.001457131137889256
3112,2022-12-15,165.16000366210938,169.64999389648438,164.58999633789062,168.25999450683594,2570300.0,-0.03736086372017389,-1.386788209001954,1.8674774103999485,43.391256229938854,47.816602587214064,3.7314007242447644,5.120111108650121,-9.478796828077833,0.43404811857416803,16.12129673955578,6.980010986328125,1.3771473532492848,-4.940497589111317,-12.942363212336772,3.061368034114139,-8.941430400724045,-0.9395647774985889,-4.345035589599632,3.5647725353342476,-42.60375337993843,4.000932811612728,12,5.129997253417969,2.4449996948242188,-13.900001525878906,-9.790000915527344,8.94000244140625,3,0.03130296714888847,1.1486495194253208,171.57000732421875,1.9633180907787817,174.30999755859375,1.3222240589329841,173.07000732421875,0.03130296714888847
3113,2022-12-16,163.72000122070312,165.42999267578125,161.66000366210938,164.35000610351562,3696400.0,-0.008718832704510349,1.702522368795257,0.2032279817484655,49.61862197940461,47.83496443003524,4.493243442801713,6.38582531091069,-8.05205168366166,1.6104578077440124,15.805708379152343,3.769989013671875,-0.5095344783694884,-6.062000274658203,-14.557492977997441,2.433492428681035,-10.309746626327808,-1.8142539229885983,-2.5097324730224955,10.887937409925149,-38.8640358025013,4.247746351669614,12,6.569999694824219,6.569999694824219,-12.459999084472656,-12.730003356933594,16.300003051757812,4,0.04251155267031592,-1.386788209001954,165.16000366210938,1.1486495194253208,171.57000732421875,1.9633180907787817,174.30999755859375,0.04251155267031592
3114,2022-12-19,160.27000427246094,164.3300018310547,158.52999877929688,164.2899932861328,1418200.0,-0.02107254411506765,1.8292655695241498,6.380885487308661,45.804859468751765,48.49182057023238,7.4576805200748595,9.398577816822097,-4.422271909271103,4.746980290018655,15.093220267136982,5.8000030517578125,-1.599782218495136,-8.928497314453125,-18.35226695372171,0.4952723248154598,-13.640382134087417,-4.216612494818833,20.30999755859375,7.891180282740824,-44.74610560173348,4.711884819634293,12,9.284996032714844,9.284996032714844,-8.655006408691406,-9.280006408691406,21.269989013671875,0,0.029512669878625664,1.702522368795257,163.72000122070312,-1.386788209001954,165.16000366210938,1.1486495194253208,171.57000732421875,0.029512669878625664
3115,2022-12-20,159.50999450683594,161.22000122070312,157.05999755859375,157.99000549316406,1101400.0,-0.004742058684499506,-1.4615370724836578,-0.3781077531561487,30.69282995558028,46.66594057029464,8.55799394576593,9.932209534912971,-3.350592800287785,5.173778526315459,14.461004467834801,4.160003662109375,-2.1869187521816684,-9.221506500244146,-19.59575845322823,1.1527454527399357,-14.408632476736187,-4.034380523752105,20.62900726318358,13.38795923319178,-34.2403361942219,5.1871259764920365,12,9.310005187988281,9.310005187988281,-5.299995422363281,-7.969993591308594,19.970001220703125,1,0.05636013919352734,1.8292655695241498,160.27000427246094,1.702522368795257,163.72000122070312,-1.386788209001954,165.16000366210938,0.05636013919352734
3116,2022-12-21,163.42999267578125,163.83999633789062,160.00999450683594,160.8699951171875,1737500.0,0.024575251106145002,1.2662699989165374,1.6842210934206034,38.57565587371114,45.257880538421595,5.091948871860438,5.508628467984693,-6.786052753843251,0.9300810426601629,13.663371379967343,4.3300018310546875,-2.414742518068664,-4.802507781982428,-15.18930927084898,5.584293706884125,-9.995908526415718,0.390892962450863,15.785848925781238,50.595686815384354,5.564055595819575,5.1934007444332835,12,5.390007019042969,5.390007019042969,-8.389991760253906,-11.059989929199219,20.88000488281247,2,0.05874078525207116,-1.4615370724836578,159.50999450683594,1.8292655695241498,160.27000427246094,1.702522368795257,163.72000122070312,0.05874078525207116
3117,2022-12-22,157.50999450683594,161.00999450683594,153.9600067138672,159.86000061035156,2759100.0,-0.036223450004612245,2.0322567942718757,-0.9179720096321198,35.69165187783041,43.8915752904985,9.860399145554624,10.577708873458619,-0.3284515115291242,6.553016726829554,12.325130105234955,9.469985961914062,-1.6983806394256078,-9.838005828857433,-20.727267867140114,1.0512562094252473,-15.28263684799876,-4.393374809716107,20.819613333007794,30.950236597990944,-12.332441288616266,5.4446310191413385,12,9.760009765625,9.760009765625,-0.46999359130859375,-3.1399917602539062,36.43000793457031,3,0.09942228562156252,1.2662699989165374,163.42999267578125,-1.4615370724836578,159.50999450683594,1.8292655695241498,160.27000427246094,0.09942228562156252
3118,2022-12-23,157.6699981689453,157.82000732421875,154.1999969482422,156.2100067138672,1212300.0,0.0010158318055331073,3.1136253294492997,-0.6212713460164925,38.06336586068335,42.14240268232447,8.729329917677774,9.733805804614292,-0.031076205256908906,6.012752011670017,11.010332217742635,3.6200103759765625,-1.5676738134571337,-8.927001953125,-20.32490429736754,2.4709003911175387,-14.62595312524627,-3.2280507810037307,19.197433603339817,35.77621216936823,-7.927056162839911,5.698951172121272,12,9.600006103515625,9.600006103515625,0.4125022888183594,-3.2999954223632812,38.49000549316406,4,0.10420503662951375,2.0322567942718757,157.50999450683594,1.2662699989165374,163.42999267578125,-1.4615370724836578,159.50999450683594,0.10420503662951375
3119,2022-12-27,153.77999877929688,155.55999755859375,153.24000549316406,155.5500030517578,1374900.0,-0.024671779253020998,1.5921796281615221,-1.2123387889049142,39.29064550443795,40.85654252691997,10.722913373259331,13.503337500495604,4.444298881733687,9.516607464563066,11.034341264560013,4.42999267578125,-2.406726836120413,-12.301000976562506,-25.03138949765716,0.42938754453214756,-18.666195237109832,-5.935806716015179,21.71298748948317,5.094280684227725,-40.92429222576314,6.365194260547324,12,10.520004272460938,13.1300048828125,5.397502899169922,0.5900039672851562,37.16999816894531,1,0.1706334094255222,3.1136253294492997,157.6699981689453,2.0322567942718757,157.50999450683594,1.2662699989165374,163.42999267578125,0.1706334094255222
3120,2022-12-28,151.6999969482422,154.85000610351562,150.89999389648438,152.89999389648438,1433300.0,-0.013525828115266703,-1.8214342156173535,0.6779627410581126,36.27604900317005,39.7116595281676,10.34644278227762,15.347117490725822,6.99505894103396,11.235964480668628,11.236969000607374,3.95001220703125,-3.0344617719495943,-13.731502532958984,-27.99400115220402,0.5309960862860521,-20.862751842581503,-6.600253223336466,22.012750858488573,6.18240263385045,-41.12031179302141,7.131249309622524,12,8.574996948242188,14.040000915527344,9.557506561279297,2.6700057983398438,35.66999816894531,2,0.19670400091090046,1.5921796281615221,153.77999877929688,3.1136253294492997,157.6699981689453,2.0322567942718757,157.50999450683594,0.19670400091090046
3121,2022-12-29,158.1199951171875,159.6999969482422,153.49000549316406,154.83999633789062,2016600.0,0.042320357930763386,-1.076927002531232,-2.7333392673219485,34.66574031944958,38.74215776033546,2.0315613040835387,7.938526647007961,1.1404423257134226,4.516136239641668,10.159213799070448,8.0,-4.263714846361296,-6.42550430297851,-20.157226966328693,7.306218360371673,-13.291365634653602,0.44035702869658166,13.31147729851861,71.41444891022671,29.0975487659355,6.865861331675085,12,0.0449981689453125,7.620002746582031,3.245006561279297,-3.7499923706054688,35.12001037597659,3,0.13508728351857724,-1.8214342156173535,151.6999969482422,1.5921796281615221,153.77999877929688,3.1136253294492997,157.6699981689453,0.13508728351857724
3122,2022-12-30,158.02999877929688,158.17999267578125,154.07000732421875,155.52999877929688,1021000.0,-0.0005691648157712947,1.935716621253406,0.7621954056141199,36.04011965049461,37.23343527934546,1.1217714379380084,7.1831334158660525,1.7945030294795856,4.445162428032461,8.895907991250718,4.1099853515625,-5.517550773415024,-5.745000457763666,-19.099496161679326,7.609495246151994,-12.42224830972151,0.932247394194178,11.34832578448706,81.02275466129835,41.133975403270355,6.677247851957833,12,-0.41500091552734375,7.709999084472656,5.095001220703125,-3.6599960327148438,29.919998168945312,4,0.16629753200213093,-1.076927002531232,158.1199951171875,-1.8214342156173535,151.6999969482422,1.5921796281615221,153.77999877929688,0.16629753200213093
3123,2023-01-03,155.0500030517578,160.4499969482422,153.11000061035156,159.77999877929688,1900300.0,-0.01885715212654593,1.4184533550526266,-1.891998291015625,28.289143496278868,35.28724461573736,3.0649010253815447,9.383288124154404,5.3890680101536645,7.1026385107586805,8.34898762940771,7.339996337890625,-6.493819017005279,-7.924496459960949,-21.359450872642043,5.510457952720145,-14.64197366630151,-1.2070192536203876,12.480488445296174,43.45557936245444,10.517268538515786,6.717477206340553,1,2.3199920654296875,10.689994812011719,9.482494354248047,0.5049972534179688,34.800003051757784,1,0.25082230650886483,1.935716621253406,158.02999877929688,-1.076927002531232,158.1199951171875,-1.8214342156173535,151.6999969482422,0.25082230650886483
3124,2023-01-04,157.9600067138672,160.36000061035156,156.10000610351562,158.27999877929688,1678400.0,0.01876816255939051,-1.1089116763922724,0.06765166056422085,31.063248160515258,35.328402194063464,-0.2315890522063455,5.9589239665242815,2.939921478187955,3.8772158605861478,7.874328841734747,5.30999755859375,-6.770505591419749,-4.493993377685541,-17.855216711210687,8.867229955839605,-11.174605044448128,2.186618289077046,7.907435023129835,73.92681216037222,43.7331340231856,6.680611666762578,1,-0.5900115966796875,7.779991149902344,6.572490692138672,-2.4050064086914062,28.509994506835938,2,0.24183334593951145,1.4184533550526266,155.0500030517578,1.935716621253406,158.02999877929688,-1.076927002531232,158.1199951171875,0.24183334593951145
3125,2023-01-05,153.50999450683594,157.25999450683594,153.10000610351562,156.10000610351562,1692400.0,-0.028171765117053438,-1.4398841938991485,8.093986934337895,29.87967389452878,34.36218197415432,3.6630248426242815,10.17699418750533,7.818576837240869,7.869523253827879,8.101304839132103,4.8600006103515625,-7.556755095372381,-8.465505218505854,-22.405262660418117,5.47425222340641,-15.435383939461985,-1.495626497549722,10.860702446109826,5.57808046270519,-21.541831071160537,6.969878720956137,1,2.4449996948242188,12.230003356933594,11.022502899169922,2.0450057983398438,34.87001037597656,3,0.24389293063090434,-1.1089116763922724,157.9600067138672,1.4184533550526266,155.0500030517578,1.935716621253406,158.02999877929688,0.24389293063090434
3126,2023-01-06,159.6300048828125,160.1699981689453,153.88999938964844,155.85000610351562,2063200.0,0.039867178652683855,1.5843694270715596,-1.4594524534726845,43.79906318825344,35.26300545309021,-3.411450246099861,3.917604264219449,2.084658163233996,1.3211521038413707,8.429077470230355,6.660003662109375,-7.737801960041622,-2.129495239257807,-16.074308034609942,11.815317556094328,-9.10190163693386,4.8429111584182465,3.3936217644871363,88.84363147175874,56.31749289648455,6.97240639767606,1,-3.9550094604492188,6.109992980957031,5.637493133544922,-4.075004577636719,30.159988403320312,4,0.17377679249423994,-1.4398841938991485,153.50999450683594,-1.1089116763922724,157.9600067138672,1.4184533550526266,155.0500030517578,0.17377679249423994
3127,2023-01-09,160.97000122070312,164.4499969482422,160.0399932861328,162.2899932861328,1834400.0,0.008394388879924719,-1.773580288380797,-0.34920436288480017,46.9094192882802,36.24590027837874,-4.703671582797341,1.8452479204603947,1.2013523575950842,-0.4162982826130417,8.158610900497024,4.8199920654296875,-7.093443603709403,-0.26449890136717613,-13.439367684825896,12.910369882091544,-6.85193329309655,6.322935490362198,-10.07000732421875,69.33921995931883,32.66835028107203,6.587434391729363,1,-3.2950057983398438,4.769996643066406,4.874996185302734,-5.415000915527344,32.31999206542969,0,0.20047216268710932,1.5843694270715596,159.6300048828125,-1.4398841938991485,153.50999450683594,-1.1089116763922724,157.9600067138672,0.20047216268710932
3128,2023-01-10,166.07000732421875,166.25,161.97999572753906,163.5500030517578,2219700.0,0.03168295996049042,1.96529142802647,-1.909105621510398,56.285218132085994,38.1341861258952,-9.484194292255495,-3.733653478167298,-3.3036507000700794,-5.798242054729002,7.853361492977179,5.279998779296875,-7.010812609149042,5.018006896972651,-7.757000147428329,17.79301394137363,-1.369496625227839,11.40551041917314,-14.899013366699222,98.63123376939839,55.910790914007954,6.387503522200487,1,-7.4950103759765625,-0.33000946044921875,-0.2125091552734375,-10.515007019042969,25.159988403320284,1,0.13175160269191233,-1.773580288380797,160.97000122070312,1.5843694270715596,159.6300048828125,-1.4398841938991485,153.50999450683594,0.13175160269191233
3129,2023-01-11,168.72999572753906,168.8800048828125,165.22999572753906,166.66000366210938,2019200.0,0.016017271548180334,2.080163017235274,0.8214240301300022,59.596169422078226,40.725310616885,-10.952257117884159,-7.099448147811842,-5.5362953654826015,-8.768119161299325,7.604147171804667,3.6500091552734375,-6.182249655428535,7.894995880126942,-4.146871090868984,19.936862851122868,1.874062394628993,13.91592936562489,-16.95584152832032,99.04937156604697,50.4449480875933,6.020933485497959,1,-7.739990234375,-2.9899978637695312,-2.87249755859375,-13.174995422363281,19.730010986328125,2,0.12517045522884152,1.96529142802647,166.07000732421875,-1.773580288380797,160.97000122070312,1.5843694270715596,159.6300048828125,0.12517045522884152
3130,2023-01-12,170.2100067138672,171.8699951171875,167.38999938964844,170.08999633789062,1705000.0,0.00877147527887101,1.6046583837156176,0.057976249272071886,57.43422243623184,43.25514196319413,-10.65051734938092,-9.38346436635635,-6.383066196038726,-10.513758656064908,6.748786661000344,4.4799957275390625,-5.447906307143711,9.580006408691418,-1.6050951002229112,20.765107917605746,3.987455654234253,15.172557163148582,-17.409501473632815,90.76758176990114,40.662918173065535,5.5925507544571635,1,-7.725006103515625,-4.470008850097656,-4.352508544921875,-14.655006408691406,11.199996948242188,3,0.09552901630613242,2.080163017235274,168.72999572753906,1.96529142802647,166.07000732421875,-1.773580288380797,160.97000122070312,0.09552901630613242
3131,2023-01-13,171.82000732421875,171.9499969482422,168.22000122070312,168.6199951171875,2006400.0,0.00945890691995599,1.1560722192331778,26.664462809917357,67.32865653627536,46.73164606161421,-11.301249544274214,-11.566811742983361,-7.5140752050955655,-12.258019020388645,6.174697853960294,3.7299957275390625,-4.386841050404513,11.177507019042963,-0.0595110663270475,22.414525104412974,5.558997976357972,16.796016061727954,-17.49394289382812,98.90856772414782,44.46504675151702,5.618509042685003,1,-9.295005798339844,-6.080009460449219,-6.330009460449219,-16.26500701904297,5.8699951171875,4,0.09637991416998126,1.6046583837156176,170.2100067138672,2.080163017235274,168.72999572753906,1.96529142802647,166.07000732421875,0.09637991416998126
3132,2023-01-17,170.3300018310547,170.77999877929688,167.7899932861328,170.7100067138672,1991000.0,-0.008671897506979276,10.500264100005868,-0.11875107287951325,64.85217743719807,50.794205388383006,-8.809407661081252,-10.192182159626157,-5.448065294005289,-10.93497394393944,6.138961376326476,4.0300140380859375,-2.8988244917864847,9.429001617431652,-2.4642838705860015,21.322287105449305,3.482358873422811,15.375644361440493,-14.241544148878916,83.75130472578567,25.833362833059027,5.946642744008833,1,-7.805000305175781,-4.590003967285156,-5.365001678466797,-14.775001525878906,10.660003662109403,1,0.11424875973629067,1.1560722192331778,171.82000732421875,1.6046583837156176,170.2100067138672,2.080163017235274,168.72999572753906,0.11424875973629067
3133,2023-01-18,170.67999267578125,175.3000030517578,170.5399932861328,172.4199981689453,1565800.0,0.002054780960278002,-3.712870987966733,4.578902987471892,71.62229593916479,55.300766252677406,-7.497575559276328,-10.534101680367087,-5.0848944270507275,-11.436735465814763,6.6699835062590225,4.970001220703125,-1.6983875093350775,9.430992889404308,-3.194365814551503,22.05635159336012,3.1183135374263884,15.743672241382228,-13.005381066998837,54.12108226708771,-10.045833323195986,6.312679351977909,1,-6.479988098144531,-4.939994812011719,-5.714992523193359,-15.124992370605469,6.1800079345703125,2,0.13247012878246878,10.500264100005868,170.3300018310547,1.1560722192331778,171.82000732421875,1.6046583837156176,170.2100067138672,0.13247012878246878
3134,2023-01-19,165.0,169.25999450683594,164.86000061035156,168.8000030517578,2163200.0,-0.0332786086215201,-1.1568587852064611,2.1839029052993433,65.58106909462987,59.267587941577524,-0.797843032644181,-4.723770653214018,1.0567645843023286,-6.039045873139315,7.261997983727754,5.8199920654296875,-0.6459287591458747,3.514500427246105,-9.210455730875708,16.23945658536792,-2.8479776518148014,9.876978506307012,-5.210341418060551,1.3409900087109543,-67.26231545837618,6.362478079060914,1,-0.404998779296875,0.7399978637695312,-0.034999847412109375,-9.444999694824219,12.740005493164062,3,0.15896967107599425,-3.712870987966733,170.67999267578125,10.500264100005868,170.3300018310547,1.1560722192331778,171.82000732421875,0.15896967107599425
3135,2023-01-20,168.5,168.67999267578125,164.25999450683594,166.5500030517578,2322300.0,0.021212121212121238,2.8268675645861268,-0.5131566795295478,63.053322853791975,61.40695012663736,-2.176813804589841,-7.921888439357019,-2.1518874768470084,-9.62982055638821,7.980499663272317,4.4199981689453125,1.2160354727424192,6.565000152587885,-6.496804388367593,19.626804693543363,0.03409788211013165,13.095902423065638,-6.849100081682337,38.4058171324003,-28.609159588093007,6.530902270477743,1,-0.8300018310546875,-2.7600021362304688,-2.4925003051757812,-12.944999694824219,9.979995727539062,4,0.11845701313867774,-1.1568587852064611,165.0,-3.712870987966733,170.67999267578125,10.500264100005868,170.3300018310547,0.11845701313867774
3136,2023-01-23,173.02999877929688,175.75,168.50999450683594,169.22999572753906,3386200.0,0.02688426575250369,-1.7633579783872875,1.9487225634805743,66.96832110559217,63.63571699522758,-5.147438266073436,-12.327858497997056,-6.499852157702037,-14.189407602328401,8.768288371104155,7.25,3.005827535160222,10.614998626708996,-3.352309042471603,24.582306295889595,3.631344792118682,17.59865246129931,-9.741206484966398,76.3272417726747,10.62627975444731,6.9836538345903,1,-4.165000915527344,-9.705001831054688,-4.912498474121094,-16.699996948242188,5.839996337890625,0,0.04843093649616992,2.8268675645861268,168.5,-1.1568587852064611,165.0,-3.712870987966733,170.67999267578125,0.04843093649616992
3137,2023-01-24,173.1699981689453,174.25999450683594,169.49000549316406,170.9499969482422,1627000.0,0.0008091047254008554,1.168179832014371,0.5842103783775102,71.90520812965539,65.37127143940195,-3.77148787809881,-11.841621751583261,-6.181961356649936,-14.355926752656927,9.454624759964032,4.769989013671875,5.406834226461996,9.971997833251947,-4.581034861785952,24.525030528289847,2.695481485733012,17.248514180770883,-8.910003662109375,77.54568670493978,8.657778978017518,7.276516347518947,1,-3.1650009155273438,-9.845001220703125,-4.222496032714844,-16.839996337890625,7.4600067138671875,1,0.026101543686864348,-1.7633579783872875,173.02999877929688,2.8268675645861268,168.5,-1.1568587852064611,165.0,0.026101543686864348
3138,2023-01-25,174.10000610351562,174.3800048828125,168.97999572753906,170.83999633789062,1328500.0,0.005370491103562802,1.8272245034911403,1.4684720599353907,70.49262459949574,66.58198868133724,-3.8472310882058594,-12.097887877186622,-6.980389275062294,-15.28911319118771,10.144985178270755,5.4000091552734375,6.759650231136561,10.08050537109375,-5.003845367532904,25.164856109720404,2.538330001780423,17.622680740407077,-8.231410827636722,85.63974666969452,16.670895457047905,7.542175369313332,1,-4.095008850097656,-10.775009155273438,-5.152503967285156,-17.770004272460938,8.860000610351562,2,0.03957495202815697,1.168179832014371,173.1699981689453,-1.7633579783872875,173.02999877929688,2.8268675645861268,168.5,0.03957495202815697
3139,2023-01-26,180.02000427246094,180.1999969482422,174.72999572753906,176.6199951171875,2996400.0,0.03400343458589794,1.9095793681391149,1.0429444694076238,82.4479875210392,69.36129591298251,-8.937161811782062,-16.813281837781403,-12.84140718367172,-21.175023418880585,10.986140939462272,6.0999908447265625,8.11447522024659,14.68850326538086,-1.1896220090883105,30.56662853985003,6.749440628146289,22.62756590261543,-12.768012335205071,98.87081149176178,20.97947119160837,7.93906263723458,1,-7.790008544921875,-14.470008850097656,-9.730003356933594,-23.69000244140625,-0.0800018310546875,3,-0.017553625081169866,1.8272245034911403,174.10000610351562,1.168179832014371,173.1699981689453,-1.7633579783872875,173.02999877929688,-0.017553625081169866
3140,2023-01-27,181.5399932861328,182.94000244140625,177.08999633789062,177.49000549316406,2078900.0,0.008443445048314624,-1.4123706150700015,1.1911696727896133,80.2206863806095,70.79374367346406,-9.701158546546338,-16.846857312945588,-14.253555964251603,-22.61964588060283,11.687543822767049,5.850006103515625,8.704396354904617,14.716492462158214,-1.3748366549224045,30.807821579238833,6.670827903617891,22.762157020698538,-12.55999755859375,90.2979321867218,13.222250467703304,8.045664558540313,1,-7.939994812011719,-14.6199951171875,-11.984992980957031,-25.209991455078125,-4.1399993896484375,4,-0.02093195953235183,1.9095793681391149,180.02000427246094,1.8272245034911403,174.10000610351562,1.168179832014371,173.1699981689453,-0.02093195953235183
3141,2023-01-30,179.47999572753906,182.7400054931641,178.83999633789062,179.33999633789062,3948800.0,-0.011347348434385451,-5.842124988288254,0.03456785472081983,75.03381327478007,71.92503654430652,-7.197185309237938,-13.812760308900295,-12.294412132938419,-20.469309305087535,13.100593933654952,3.900009155273466,8.897938550571126,11.58849487304687,-4.901023430438499,28.078013176532238,3.3437357213041707,19.833254024789568,-7.987198791503914,75.21486353992806,-2.7221346959732102,8.244759151742688,1,-5.879997253417969,-12.55999755859375,-10.659996032714844,-23.149993896484375,3.0299987792969034,0,-0.0055716515701174085,-1.4123706150700015,181.5399932861328,1.9095793681391149,180.02000427246094,1.8272245034911403,174.10000610351562,-0.0055716515701174085
3142,2023-01-31,184.30999755859372,185.1499938964844,178.0,182.38999938964844,4265200.0,0.02691108728566549,2.972228933280728,13.714332425067917,74.85013533346913,72.28368536589588,-10.99144742920737,-17.468606970899174,-16.915575555185967,-25.221004443821613,14.676448010559964,7.149993896484403,9.301172151390972,15.104496765136702,-2.242311890157964,32.45130542043137,6.431092437489383,23.77790109278402,-10.756703631591762,94.80521686450216,18.680957807513423,8.673404327647328,1,-9.605003356933565,-16.285003662109347,-15.489997863769503,-27.979995727539034,-4.479995727539034,1,-0.029515503843880242,-5.842124988288254,179.47999572753906,-1.4123706150700015,181.5399932861328,1.9095793681391149,180.02000427246094,-0.029515503843880242
3143,2023-02-01,193.94000244140625,196.3000030517578,183.80999755859372,184.07000732421875,4468400.0,0.05224895562027809,-1.4042325089584602,5.140627359352848,78.86421773632517,73.7595907705287,-18.969931609654765,-25.334602540684216,-26.324018186756007,-34.74991950180896,16.682903346894385,12.490005493164091,9.411967516516142,22.79000167846681,3.5129263225612704,42.067077034372346,13.15146400051404,32.42853935641958,-18.067368520507813,89.05887895688491,15.18038590217644,9.638537677952774,2,-13.660003662109375,-20.340003967285156,-26.669998168945312,-37.61000061035156,-18.889999389648438,2,-0.06862945958049582,2.972228933280728,184.30999755859372,-5.842124988288254,179.47999572753906,-1.4123706150700015,181.5399932861328,-0.06862945958049582
3144,2023-02-02,196.16000366210938,197.7100067138672,192.8300018310547,195.47000122070312,2815900.0,0.011446845378759951,1.5751946598384745,0.06990909653082679,79.21639689766508,75.55548788651461,-18.2212149257131,-25.87251734675229,-28.351732765213455,-36.897847084067365,18.83319973255616,4.8800048828125,9.872146004683117,23.100003051757824,1.8561106713872846,44.34389543212836,12.478056861572554,33.72194924194309,-18.160003662109375,92.4830151707215,19.88409396665213,10.62194619018527,2,-13.050003051757812,-21.855003356933594,-28.889999389648438,-39.83000183105469,-21.230010986328125,3,-0.06729198971151895,-1.4042325089584602,193.94000244140625,2.972228933280728,184.30999755859372,-5.842124988288254,179.47999572753906,-0.06729198971151895
3145,2023-02-03,190.9499969482422,195.4499969482422,190.75999450683597,192.19000244140625,2654700.0,-0.026559984790995195,-4.790089385790747,-1.7971030517470146,69.92292419581469,75.88377711876156,-10.607245324258287,-18.67105785953663,-22.90640055015399,-31.66018053582269,20.816800580781127,5.400009155273409,10.008230715337959,16.017996215820318,-4.560227418110145,36.59621984975078,5.728884398855087,26.30710803278555,-9.00799560546875,65.702651126603,-3.420874904381293,10.28911181696523,2,-7.6049957275390625,-16.644996643066406,-25.344993591308594,-34.6199951171875,-12.129989624023438,4,-0.05765904520972709,1.5751946598384745,196.16000366210938,-1.4042325089584602,193.94000244140625,2.972228933280728,184.30999755859372,-0.05765904520972709
3146,2023-02-06,187.3699951171875,190.3000030517578,186.08999633789062,187.91000366210938,2059900.0,-0.018748373334748325,-1.7161280160659966,0.435488832830862,67.00598443115925,75.33941893003976,-5.340846345647975,-13.60376110709879,-19.27482609141535,-27.855742694431797,22.735520296127167,4.8600006103515625,10.819448260103457,11.050994873046875,-8.9149123431217,31.01690208921545,1.0680412649625737,21.033948481131176,-2.274392700195307,47.53927917535989,-18.918742885323077,9.982953608084287,2,-4.024993896484375,-11.964988708496094,-24.362499237060547,-28.539993286132812,-12.769989013671875,0,-0.053210233658102735,-4.790089385790747,190.9499969482422,1.5751946598384745,196.16000366210938,-1.4042325089584602,193.94000244140625,-0.053210233658102735
3147,2023-02-07,193.2400054931641,194.5500030517578,188.0,188.2400054931641,2270100.0,0.03132844387547373,-1.390507270185809,-9.259112743712913,70.2804823883375,75.3158475732444,-9.012269963314253,-17.847264990243872,-25.081696152744968,-33.52861348486795,24.307860936877866,7.1800079345703125,11.840822113215864,15.307505035400425,-4.651341471248486,35.266351542049335,5.328081782075969,25.28692828872488,-7.150009155273466,67.84173901779596,-0.16951858200907566,9.979423253324452,2,-7.020004272460966,-17.834999084472685,-31.28750991821292,-34.19500732421878,-13.750000000000028,1,-0.055526861319136644,-1.7161280160659966,187.3699951171875,-4.790089385790747,190.9499969482422,1.5751946598384745,196.16000366210938,-0.055526861319136644
3148,2023-02-08,187.9499969482422,192.1499938964844,187.32000732421875,191.16000366210938,1935600.0,-0.027375328061191917,-1.1610746044479465,-0.6420013427734375,70.77673912953387,74.01904219641047,-1.733310201168365,-11.419499596366364,-19.70779883327208,-28.073897472004205,25.688505851954744,5.919998168945341,12.23384278711336,8.923497009277355,-10.693271736964903,28.540265755519613,-0.8848873638437738,18.731881382398484,9.760009765625,16.006875640980187,-57.94110245431207,9.808384373121122,2,-0.5499954223632812,-12.544990539550781,-26.272499084472656,-28.904998779296875,-10.660003662109375,2,-0.04320295423800191,-1.390507270185809,193.2400054931641,-1.7161280160659966,187.3699951171875,-4.790089385790747,190.9499969482422,-0.04320295423800191
3149,2023-02-09,189.8500061035156,194.05999755859372,189.0200042724609,191.19000244140625,2010600.0,0.010109120436945895,-2.359995524088478,0.417443468919204,69.90489652311518,72.87284332335554,-2.3381799530770024,-12.286034615787429,-21.223187712620586,-29.800630170639778,26.873548294119193,6.110000610351534,12.567703263017819,9.767505645751925,-9.789220057003888,29.324231348507737,-0.010857205625967481,19.545868497129817,7.65220062255861,40.1710418850469,-36.691771452018436,9.778362851377905,2,-1.9950027465820028,-14.44499969482419,-28.29500961303708,-30.805007934570284,-9.300003051757784,3,-0.07795629484303568,-1.1610746044479465,187.9499969482422,-1.390507270185809,193.2400054931641,-1.7161280160659966,187.3699951171875,-0.07795629484303568
3150,2023-02-10,186.47000122070312,188.17999267578125,185.19000244140625,187.88999938964844,1459700.0,-0.017803554248871256,1.9900130463641843,1.0597030221594437,62.8048702480598,71.5140718759422,2.027950168910337,-8.037499758067867,-17.508928724421082,-26.315700506317626,27.511150612724283,4.660003662109347,12.974050066372456,5.574501037597656,-13.60238133465407,24.75138340984938,-4.0139401485282065,15.162942223723519,10.82856151733398,13.675199741774355,-60.64234613232872,9.58844118612587,2,1.3850021362304688,-11.064994812011719,-24.91500473022461,-27.425003051757812,-6.0099945068359375,4,-0.061886675976707384,-2.359995524088478,189.8500061035156,-1.1610746044479465,187.9499969482422,-1.390507270185809,193.2400054931641,-0.061886675976707384
3151,2023-02-13,188.3800048828125,189.25,185.4600067138672,186.97999572753903,1677700.0,0.010242954092378298,1.4140089317387734,-0.9859232116568902,64.01842753881425,70.31054878764719,1.6910052258494659,-9.110351234365368,-19.41504489963563,-28.073479669594093,28.211561739681045,3.7899932861328125,12.405816401078425,6.656504821777332,-12.299218919989158,25.612228563543823,-2.821357049105899,16.134366692660564,8.434215443359363,34.08122044221142,-38.18273425425933,9.477861870883242,2,2.3799972534179688,-12.580001831054688,-27.532508850097656,-29.335006713867188,-11.760009765625,0,-0.05074847282513262,1.9900130463641843,186.47000122070312,-2.359995524088478,189.8500061035156,-1.1610746044479465,187.9499969482422,-0.05074847282513262
3152,2023-02-14,189.7899932861328,190.4499969482422,185.4499969482422,186.80999755859372,1864700.0,0.007484809251371738,1.3255797448590336,2.128554457172106,64.33398470553172,68.69607845089236,1.2740852812474373,-9.473401338671408,-20.727310662193588,-29.29387604805305,29.073131386306084,5.0,12.0753954713268,7.093493652343739,-11.39171747718072,25.578704781868197,-2.1491119124184763,16.336099217105954,6.559258324648425,51.8601282633529,-17.938910298413298,9.242605564762226,2,1.6600112915039062,-10.914993286132812,-29.082496643066406,-29.274993896484375,-7.75,1,-0.08003576437097148,1.4140089317387734,188.3800048828125,1.9900130463641843,186.47000122070312,-2.359995524088478,189.8500061035156,-0.08003576437097148
3153,2023-02-15,193.2899932861328,193.5500030517578,188.1699981689453,188.1699981689453,1482400.0,0.01844143592293257,-1.1015664115585437,1.718121630132551,62.68398192632263,66.85914345407654,-2.601377623749215,-11.797531639771591,-24.010176476852905,-32.517499744616885,29.538444562634947,5.3800048828125,12.254983738699536,9.462993621826172,-8.69047179651082,27.616459040163164,0.3862609126576899,18.539726330994654,2.6128883578734303,91.31900004128678,24.15646889577033,9.07673270916849,2,-2.9699935913085938,-13.444992065429688,-31.582496643066406,-31.6199951171875,-16.739990234375,2,-0.07139525206843078,1.3255797448590336,189.7899932861328,1.4140089317387734,188.3800048828125,1.9900130463641843,186.47000122070312,-0.07139525206843078
3154,2023-02-16,191.22999572753903,193.80999755859372,190.3999938964844,190.3999938964844,2173300.0,-0.01065754891689763,-7.216858167111374,0.16210988722789343,59.167451018887945,65.66409087886245,-1.4686934898881532,-8.086280323894925,-21.665785161536775,-30.155330746392053,31.057420808102137,3.410003662109318,12.102011112552475,6.091496276855452,-10.00886172739692,22.191854281107823,-1.9586827252707337,14.141675278981637,4.244370748363195,70.06956737237121,5.592532629968588,8.050179002126184,2,-1.3599929809570028,-10.244995117187472,-29.072498321533175,-29.55999755859372,-17.029998779296847,3,-0.0728965264490602,-1.1015664115585437,193.2899932861328,1.3255797448590336,189.7899932861328,1.4140089317387734,188.3800048828125,-0.0728965264490602
3155,2023-02-17,188.4600067138672,191.72000122070312,186.6100006103516,190.7100067138672,2206500.0,-0.014485117793018643,1.3934490669601565,-2.710837393142938,58.38312759429191,64.70599567476609,1.0179997314825187,-3.9466110234665734,-18.467187936130244,-27.080402374990797,32.49082064853065,5.110000610351534,10.707607976971872,2.3235069274902287,-11.785653295848789,16.432667150829246,-4.73107318417928,9.378087039159738,6.602985200655212,36.004898874025685,-25.993826627265634,7.054580111669515,2,1.4099960327148438,-7.475006103515625,-25.09500503540039,-26.790008544921875,-15.25,4,-0.04197178913465116,-7.216858167111374,191.22999572753903,-1.1015664115585437,193.2899932861328,1.3255797448590336,189.7899932861328,-0.04197178913465116
3156,2023-02-21,181.41000366210938,187.19000244140625,181.08999633789062,185.47999572753903,2073800.0,-0.037408483501019996,-1.5902324451283714,1.8088853624131818,47.400508808403565,62.163776388106754,7.9720126041613355,3.966769008677119,-11.08970818515155,-19.78826829775872,32.79549804032209,7.3700103759765625,8.820348567903267,-5.145496368408203,-18.06323678805572,7.772244051239312,-11.604366578231975,1.3133738414155687,13.258068673488367,2.5157806093438535,-53.04738925462542,6.458870209823758,2,6.1649932861328125,-0.4250030517578125,-17.297504425048828,-19.740005493164062,-2.410003662109375,1,-0.005236739590235739,1.3934490669601565,188.4600067138672,-7.216858167111374,191.22999572753903,-1.1015664115585437,193.2899932861328,-0.005236739590235739
3157,2023-02-22,177.69000244140625,181.9900054931641,176.72999572753906,180.8999938964844,2205800.0,-0.020506042365954213,-1.0506841165972747,0.7886972267940484,33.7076482384323,58.0449885113177,10.341834366002814,8.477400844283295,-7.321134448690543,-15.892093387658633,32.87431977885755,5.260009765625028,7.5405990152169124,-9.09149780273438,-21.152980201326557,2.9699845958577953,-15.122239002030483,-3.0607566034382785,16.163385334329064,5.620647605094015,-43.817491605848524,6.030741199296095,2,7.704994201660156,3.2949981689453125,-13.557502746582031,-16.020004272460938,3.92999267578125,2,-0.006021764362187931,-1.5902324451283714,181.41000366210938,1.3934490669601565,188.4600067138672,-7.216858167111374,191.22999572753903,-0.006021764362187931
3158,2023-02-23,180.9900054931641,181.82000732421875,177.11000061035156,181.27999877929688,2013400.0,0.018571686681393418,5.8758701342095,0.09034082806482849,35.11286556310296,54.17920729353857,6.650055840941036,6.029163866464756,-10.476800838933542,-18.908243098916074,33.052142488157635,4.7100067138671875,6.669611077377056,-6.135994720458967,-17.007245673289844,4.73525623237191,-11.571620196874392,-0.700369244043543,11.493510918715515,24.941506492578522,-18.26473745312855,5.435625476415438,2,4.279991149902315,-0.005004882812528422,-16.857505798339872,-19.32000732421878,5.489990234374943,3,0.005801357871158208,-1.0506841165972747,177.69000244140625,-1.5902324451283714,181.41000366210938,1.3934490669601565,188.4600067138672,0.005801357871158208
3159,2023-02-24,176.86000061035156,178.05999755859375,175.3699951171875,177.75999450683594,1791500.0,-0.02281896655872806,2.586669921875,3.1034990791899912,35.873281436546804,51.18680853670379,9.771196839778753,10.44585525618345,-6.355471635337665,-14.459633896813898,32.485739216112286,5.620010375976591,4.826449160182506,-10.10799942016601,-21.493777718770332,1.277778878438312,-15.800888569468185,-4.415110270863835,14.363234146780798,9.113180042444617,-29.95662101711393,5.692889149302168,2,7.7299957275390625,4.125,-11.889999389648438,-15.19000244140625,5.119995117187472,4,-0.0017527850137053491,5.8758701342095,180.9900054931641,-1.0506841165972747,177.69000244140625,-1.5902324451283714,181.41000366210938,-0.0017527850137053491
3160,2023-02-27,177.74000549316406,180.5800018310547,177.42999267578125,180.2100067138672,1165800.0,0.004975714575232271,-1.0388231576036502,2.7444644128717237,39.79225803738516,48.495011925433886,8.406663551157976,9.767344957241164,-7.27408004479426,-15.083736747623817,31.73833614870003,3.720001220703125,3.2619752610132196,-9.03799514770509,-20.92112233723074,2.8451320418205626,-14.97955874246793,-3.0964315529422493,11.897905299973814,20.0508367801135,-17.206234083196165,5.941563594762828,2,6.8499908447265625,3.2449951171875,-12.572505950927734,-16.07000732421875,-1.6200103759765625,0,-0.019916779765476234,2.586669921875,176.86000061035156,5.8758701342095,180.9900054931641,-1.0506841165972747,177.69000244140625,-0.019916779765476234
3161,2023-02-28,178.47999572753906,180.72000122070312,176.5500030517578,177.55999755859375,1227700.0,0.0041633296472665116,-1.8367458154924095,-0.37246871023141453,32.445282153245515,44.951822752957646,6.833265291092374,9.43218922358571,-7.956539386743401,-15.687543347333644,30.89940663085024,4.1699981689453125,1.5700137741455649,-8.248004913330078,-20.268052998777875,3.7720431721177192,-14.258028956053977,-2.2379808706061795,9.731123498003768,46.978787550507,13.02906315520557,6.010024042723906,2,6.1100006103515625,4.6300048828125,-11.77499771118164,-14.724998474121094,-5.459991455078125,1,-0.029527057036222937,-1.0388231576036502,177.74000549316406,2.586669921875,176.86000061035156,5.8758701342095,180.9900054931641,-0.029527057036222937
3162,2023-03-01,178.8699951171875,180.6300048828125,177.5500030517578,179.27000427246094,900300.0,0.0021851154134036044,-1.0263214692640128,-0.4347934254391057,37.77598010194711,42.184266994693694,5.287391709916449,9.079239391574106,-8.076644702306254,-15.959264459966533,29.767471246144062,3.0800018310546875,0.5421544372436244,-7.586005401611317,-20.073550535311625,4.901539732088992,-13.829777968461457,-1.3422328347611767,8.057011697519783,54.26346319445101,17.298706396518412,6.243772566850151,3,5.720001220703125,4.475006103515625,-12.77499771118164,-13.129997253417969,-8.769989013671875,2,0.0007268121337362654,-1.8367458154924095,178.47999572753906,-1.0388231576036502,177.74000549316406,2.586669921875,176.86000061035156,0.0007268121337362654
3163,2023-03-02,180.6300048828125,181.22999572753903,174.1699981689453,176.17999267578125,1171500.0,0.00983960314010135,1.4991168797498247,-11.124775891665077,37.54053889094177,39.78127675825523,1.7240058892603543,6.60984089734427,-9.494321610365915,-17.553634708595098,27.52174074141653,7.059997558593722,-0.771464635101097,-5.160495758056641,-17.384573465915423,7.063581949802142,-11.272534611986032,0.9515430958727507,5.141300762142805,91.5015431698528,52.67274765980361,6.1120388539293975,3,2.3149948120117188,2.714996337890625,-13.965007781982422,-14.890007019042969,-8.220001220703125,3,0.005480762927605909,-1.0263214692640128,178.8699951171875,-1.8367458154924095,178.47999572753906,-1.0388231576036502,177.74000549316406,0.005480762927605909
3164,2023-03-03,182.9600067138672,183.17999267578125,178.7899932861328,181.3800048828125,1285900.0,0.012899306693626711,3.3465905228091644,0.3550556172763308,45.118226975249364,38.30739891169495,-2.126036182668429,3.415329592027632,-11.336636867661241,-19.58716432612107,25.07028181964689,4.3899993896484375,-2.258855372313718,-2.1704940795898438,-13.424092026618638,9.08310386743895,-7.797293053104255,3.4563048939245675,1.4191420339669207,97.55842290750391,53.25324162616759,5.626798973514398,3,-2.2800064086914062,2.9799957275390625,-16.29500961303711,-17.220008850097656,-11.080001831054688,4,0.019239117208695644,1.4991168797498247,180.6300048828125,-1.0263214692640128,178.8699951171875,-1.8367458154924095,178.47999572753906,0.019239117208695644
3165,2023-03-06,179.94000244140625,184.6699981689453,178.8699951171875,184.00999450683597,1088700.0,-0.016506362929817442,1.1521349567856325,-2.575941359962161,38.613055858864854,37.33101525063509,-0.49359809284402445,5.869112985342952,-7.829482559393284,-16.217378791110434,22.994450939008562,5.8000030517578125,-4.058238790848975,-4.639998626708973,-15.771463804526348,6.491466551108402,-10.205731215617647,0.9257339621997005,-5.7700042724609375,54.95242164248511,8.967574889767207,5.565732588908687,3,-0.5200042724609375,6.0,-11.050006866455078,-14.200004577636719,-9.720001220703125,0,0.011337074905270583,3.3465905228091644,182.9600067138672,1.4991168797498247,180.6300048828125,-1.0263214692640128,178.8699951171875,0.011337074905270583
3166,2023-03-07,177.39999389648438,180.80999755859372,176.16000366210938,180.41000366210938,1330900.0,-0.014115863679333818,1.440943242074257,0.7395615807686344,33.77848435825018,37.33888593061486,1.5843867707594939,8.035901596292604,-4.948167713113804,-13.278931153244912,21.56978433384725,4.649993896484347,-5.6903781653733745,-6.681507110595703,-18.174008975059394,4.810994753867988,-12.427758042827548,-0.9352561783638578,-3.0199957275390545,30.761864071800595,-13.88165351952643,5.74625093223185,3,2.0200042724609375,8.540008544921875,-7.139995574951172,-10.479995727539062,-5.4799957275390625,1,-0.007215325948904949,1.1521349567856325,179.94000244140625,3.3465905228091644,182.9600067138672,1.4991168797498247,180.6300048828125,-0.007215325948904949
3167,2023-03-08,182.50999450683597,182.6499938964844,178.3800048828125,178.3800048828125,2072400.0,0.02880496497273466,-1.0677964849277652,-1.3720851245032133,36.4572941962188,37.48826688984995,-3.0955234949181545,2.193268815631626,-9.459597938109852,-17.901327208466824,19.766779647829573,5.250000000000028,-7.073763839780668,-1.0350059509277116,-11.699293300648122,9.629281398792699,-6.367149625787931,4.297137723932508,-7.924196337890635,79.42853655133956,39.00832661604114,5.332143674860211,3,-3.0899963378906534,3.430007934570284,-12.249996185302763,-15.589996337890653,-10.159988403320341,2,-0.05199709889871029,1.440943242074257,177.39999389648438,1.1521349567856325,179.94000244140625,3.3465905228091644,182.9600067138672,-0.05199709889871029
3168,2023-03-09,179.8300018310547,185.30999755859372,178.6699981689453,182.91000366210938,1961500.0,-0.014684087208609808,-1.459254863730757,-0.7457650288365925,35.89808249709516,37.491022563244215,-0.66758532703264,4.462537480762649,-6.204993586768012,-14.790508796537893,18.144440753248723,6.639999389648409,-7.324180947991977,-3.3089988708496207,-13.885077856718425,7.2670801150191835,-8.597038363784037,1.9790406220847956,-5.042519662109356,40.109296360901574,3.297447270782662,5.288039492934408,3,-0.09000396728515625,6.1100006103515625,-8.465007781982422,-11.805007934570312,-5.32000732421875,3,-0.05410663197723886,-1.0677964849277652,182.50999450683597,1.440943242074257,177.39999389648438,1.1521349567856325,179.94000244140625,-0.05410663197723886
3169,2023-03-10,175.0500030517578,181.97000122070312,174.50999450683594,181.9199981689453,2263000.0,-0.026580652453018105,1.1406041341021835,2.2305165691524937,34.1975060902063,36.86938345800211,4.278605931504558,8.51339265675881,-0.7686743939655685,-9.521992768096055,16.029507498344035,7.4600067138671875,-6.581341434787618,-7.348997497558599,-18.01864117399296,3.320646178875762,-12.68381933577578,-2.0141756593414186,10.259994506835909,5.000077706774207,-30.59551713492987,5.334821838217185,3,4.689994812011719,10.889999389648438,1.8899955749511719,-1.4500045776367188,0.7299957275390625,4,-0.015081401563117103,-1.459254863730757,179.8300018310547,-1.0677964849277652,182.50999450683597,1.440943242074257,177.39999389648438,-0.015081401563117103
3170,2023-03-13,174.92999267578125,177.82000732421875,171.3800048828125,173.02000427246094,2225200.0,-0.0006855776857146445,-1.4817026381012022,-0.27801888803994385,40.873231808745246,37.805822308613195,4.423249827722657,8.141969445488144,0.08684870453708982,-8.959979133487224,14.699721542266463,6.44000244140625,-6.142968035753626,-6.892007446289057,-17.87812882644306,4.094113933864946,-12.385068136366044,-1.3989467562120694,10.380004882812472,25.48449145375922,-13.704945987500238,5.493060690076997,3,3.415008544921875,8.485008239746094,3.777507781982422,-0.6249923706054688,-2.1399993896484375,0,-0.017435476594466315,1.1406041341021835,175.0500030517578,-1.459254863730757,179.8300018310547,-1.0677964849277652,182.50999450683597,-0.017435476594466315
3171,2023-03-14,178.82000732421875,179.25999450683594,175.58999633789062,177.27999877929688,2104700.0,0.022237551085063645,2.0330777573204872,0.8062920917450249,51.58396900848364,39.340043298228366,0.6554673094026668,3.6881128471507623,-3.2142536266994455,-12.375773368964587,13.101860799590357,4.3300018310546875,-5.348040257193702,-2.5239929199218807,-13.134171308252405,8.086185468408644,-7.829082114087157,2.781096274243396,5.9327905273437125,53.409952284766725,9.562261115566542,5.305089194165265,3,-0.475006103515625,4.144996643066406,0.004993438720703125,-4.515007019042969,-9.20001220703125,1,-0.0480930866305298,-1.4817026381012022,174.92999267578125,1.1406041341021835,175.0500030517578,-1.459254863730757,179.8300018310547,-0.0480930866305298
3172,2023-03-15,174.60000610351562,177.1699981689453,171.5500030517578,176.33999633789062,2497500.0,-0.02359915584306982,2.305885415264202,-1.129857519370628,41.26811692414192,39.7542186352506,4.700367204587565,7.074482111850273,1.5606665193998595,-7.707184467938646,11.511101449923508,7.2700042724609375,-4.966571512281632,-5.984494781494135,-16.21700570219687,4.248016139208602,-11.100750241845503,-0.8682393211427666,9.617880029296828,23.11559880646198,-22.168385609434804,5.116255460351373,3,3.7449951171875,8.364997863769531,4.774997711181641,-0.29500579833984375,-4.779998779296875,2,-0.015349414896248081,2.0330777573204872,178.82000732421875,-1.4817026381012022,174.92999267578125,1.1406041341021835,175.0500030517578,-0.015349414896248081
3173,2023-03-16,179.49000549316406,180.16000366210938,172.16000366210938,173.11000061035156,1886800.0,0.028006868377480343,1.0725385323893442,-3.6666900519152517,53.52075274984762,40.687832610205966,-0.41163473577864806,1.15692936796475,-2.6100816314323083,-12.079201595402964,9.341615727279292,8.0,-4.180030564561662,-0.404496002197277,-8.709113977242993,7.900121972848439,-4.556804989720121,3.7478129853255666,4.214365389648378,76.5817130770317,25.61849183049921,4.152308987522857,3,-1.1450042724609375,3.2299957275390625,1.3224983215332031,-5.185005187988281,-9.600006103515625,3,-0.039779370277641224,2.305885415264202,174.60000610351562,2.0330777573204872,178.82000732421875,-1.4817026381012022,174.92999267578125,-0.039779370277641224
3174,2023-03-17,177.2899932861328,180.1999969482422,176.1999969482422,179.5399932861328,2933400.0,-0.012257017882341348,1.2408917611256434,-0.35266430689754136,49.41813848509242,41.888397346453466,1.0052129919161246,2.3811260427972343,0.20463441435123286,-9.467897532382608,7.026704741891329,4.0,-3.80237693276689,-1.9075080871581918,-8.333861374910612,4.518845200594228,-5.120684731034402,1.3056685567180182,5.9214029566796285,67.0067315194619,11.632087365383867,3.213176643876208,3,1.0550079345703125,5.4300079345703125,4.112510681152344,-2.9849929809570312,-12.789993286132812,4,-0.015680517144643136,1.0725385323893442,179.49000549316406,2.305885415264202,174.60000610351562,2.0330777573204872,178.82000732421875,-0.015680517144643136
3175,2023-03-20,180.5500030517578,181.13999938964844,176.57000732421875,177.55999755859375,1127800.0,0.018388007722260902,1.1918436796750644,-1.3288913302951388,52.512750830545095,43.969982510041795,-2.412912030749794,-1.583028374958019,-2.2466569102600715,-12.288533350991656,5.298233016523191,4.5699920654296875,-3.4600235746407293,1.748001861572277,-3.0439305353588963,6.53993425850345,-0.6479643368932955,4.1439680600378495,2.1881375366546365,93.84779391875766,35.86571516462713,2.3959661984655822,3,-2.2050018310546875,2.0449981689453125,1.0800018310546875,-6.245002746582031,-15.199996948242188,0,-0.026419297656248397,1.2408917611256434,177.2899932861328,1.0725385323893442,179.49000549316406,2.305885415264202,174.60000610351562,-0.026419297656248397
3176,2023-03-21,180.4600067138672,183.82000732421875,178.0,182.2400054931641,1531800.0,-0.0004984565847103717,1.3562771044145447,-0.5953162237883669,51.944251952872094,45.690755594114385,-2.0598171651786004,-1.6525813077683722,-1.5296102859398957,-11.815900993183192,4.493802170106108,5.82000732421875,-3.6613312073947384,1.70550537109375,-2.995549542378029,6.406560284565529,-0.6450220856421538,4.056032827829654,-9.080001831054688,72.61614148013933,13.578595737797727,2.350527456735896,3,-2.1150054931640625,2.1349945068359375,1.1699981689453125,-6.155006408691406,-19.270004272460938,1,-0.04250256645449291,1.1918436796750644,180.5500030517578,1.2408917611256434,177.2899932861328,1.0725385323893442,179.49000549316406,-0.04250256645449291
3177,2023-03-22,176.6199951171875,183.25999450683597,176.47999572753906,180.13999938964844,1858200.0,-0.021279017254877464,-2.5684175443809703,1.9775318463147111,45.33394931830918,46.739185240915944,0.9575288209536836,2.2168151183586815,2.8625600492493675,-7.588386115905422,4.250087770714265,6.779998779296903,-3.4438837558969624,-2.0810058593750114,-6.856829189989014,2.6948174712389914,-4.468917524682013,0.30690580593199,-4.991190185546884,38.250343518942614,-15.991661343829946,2.3879116653070023,3,0.980010986328125,5.975006103515625,6.660007476806641,-2.3149948120117188,-12.879989624023438,2,-0.039633111728689,1.3562771044145447,180.4600067138672,1.1918436796750644,180.5500030517578,1.2408917611256434,177.2899932861328,-0.039633111728689
3178,2023-03-23,182.0399932861328,184.5,178.08999633789062,178.63999938964844,2225300.0,0.03068734185701416,-1.8488905164930556,-0.9659061845704353,49.00128934284594,48.38405004676479,-4.599724907856256,-3.2891223421434574,-2.0953278062293066,-12.550940869757198,4.065297975957695,7.8800048828125,-2.6408813420224817,3.2864929199218693,-1.6166644850024454,8.189650324846184,0.8349142174597262,5.7380716223840125,-10.167364306640621,70.36137579074509,20.706390335698927,2.451578702462151,3,-4.0999908447265625,0.5550079345703125,3.122509002685547,-7.734992980957031,-16.029998779296875,3,-0.06712802907384496,-2.5684175443809703,176.6199951171875,1.3562771044145447,180.4600067138672,1.1918436796750644,180.5500030517578,-0.06712802907384496
3179,2023-03-24,176.5500030517578,181.8000030517578,174.6999969482422,181.4499969482422,2280600.0,-0.030158154454256403,1.5357137018326876,-1.4411772625683281,46.5073188983372,49.01005972338612,1.257674346853122,2.294071091176818,3.7167537927704757,-6.73521247886157,4.208213556710224,7.339996337890625,-2.4421816203479523,-2.187997436523432,-7.118243052653355,2.7422481796064915,-4.6531202445883935,0.27712537154152983,-4.172279231445316,18.87760742262006,-28.863586971864777,2.465122808064966,3,1.4749984741210938,6.0449981689453125,8.53249740600586,-2.2450027465820312,-5.040008544921875,4,-0.03772304472946919,-1.8488905164930556,182.0399932861328,-2.5684175443809703,176.6199951171875,1.3562771044145447,180.4600067138672,-0.03772304472946919
3180,2023-03-27,174.1999969482422,178.88999938964844,173.47000122070312,176.9199981689453,2162800.0,-0.013310711203027847,-1.5933051033072936,0.5551029813842542,46.690117748885505,48.466298472319664,3.9037633231712903,4.601175208622749,6.320472333468729,-3.980729712466143,4.062866365497513,5.4199981689453125,-2.0785705692096883,-4.361003112792957,-9.680889890619028,0.9588836650331132,-7.020946501705993,-1.701059723879922,-1.337382080742202,6.618275687475618,-41.483222239043826,2.659943388913039,3,3.8250045776367188,7.350006103515625,11.22750473022461,0.10500335693359375,-6.6399993896484375,0,-0.05568310630409612,1.5357137018326876,176.5500030517578,-1.8488905164930556,182.0399932861328,-2.5684175443809703,176.6199951171875,-0.05568310630409612
3181,2023-03-28,173.2100067138672,173.92999267578125,169.91000366210938,173.92999267578125,2318000.0,-0.005683066887016919,10.166853873052878,0.2647006024975036,39.484417550838415,48.26810965306372,4.486043664178112,5.455831013226032,7.505999160207409,-2.6800437495073197,4.256507931250581,4.2899932861328125,-1.2408077869868066,-5.087493896484375,-10.921488766868066,0.746500973899316,-8.004491331676206,-2.1704964612925437,11.289993286132812,22.61825825951452,-20.631587008299803,2.9169974351918437,3,3.9949951171875,5.339996337890625,12.21749496459961,1.0949935913085938,-9.420013427734375,1,-0.04537844411804581,-1.5933051033072936,174.1999969482422,1.5357137018326876,176.5500030517578,-1.8488905164930556,182.0399932861328,-0.04537844411804581
3182,2023-03-29,179.0,179.7100067138672,174.61000061035156,176.89999389648438,2398600.0,0.0334275911419919,1.8977146622277707,-2.916732012292042,49.12317635350332,47.7794900534699,-0.6863510896874061,-0.3414284664586944,2.0308889147651428,-8.070784884585521,4.0869095165753375,6.5,-0.6401627265587422,0.6959991455078125,-5.14097045523576,6.532968746251385,-2.2224856548639593,3.6144839458795843,5.208200073242182,62.30293776211343,17.885180912979507,2.9184848003717834,3,-1.7949981689453125,-1.3899993896484375,5.279998779296875,-4.694999694824219,-12.17999267578125,2,-0.09949719306476956,10.166853873052878,173.2100067138672,-1.5933051033072936,174.1999969482422,1.5357137018326876,176.5500030517578,-0.09949719306476956
3183,2023-03-30,181.6199951171875,184.13999938964844,180.58999633789062,181.3999938964844,2075900.0,0.0146368442300977,-2.858706649196424,0.10476218156451643,57.27251261121056,48.65219828970526,-3.3217508189336513,-3.0392785884772024,-0.24856936062371915,-10.212203028747695,4.379438882497468,5.1399993896484375,-0.7159160093686694,3.2664947509765625,-2.6694800724783363,9.202469574431461,0.2985073392491131,6.234482162704012,-11.709991455078125,82.29089930375723,31.52854015758561,2.9679874117274507,3,-4.4149932861328125,-4.0099945068359375,1.5700035095214844,-7.314994812011719,-13.569992065429688,3,-0.09844725308183522,1.8977146622277707,179.0,10.166853873052878,173.2100067138672,-1.5933051033072936,174.1999969482422,-0.09844725308183522
3184,2023-03-31,186.47999572753903,186.82000732421875,180.3600006103516,180.7100067138672,2081200.0,0.026759171572577678,1.003099066021926,26.22707726453371,61.570826160237694,49.65865110411555,-7.533261390873037,-8.033954294652347,-4.52142720976218,-14.659663248791446,4.774623366589005,6.460006713867159,0.14633567898519573,7.9504959106444915,1.2765789475922702,14.624412873696713,4.613537429118395,11.287454392170588,-16.28539215087889,97.98928726762142,42.21063678826571,3.3369584815261084,3,-8.114990234374972,-8.114990234374972,-3.3524971008300497,-12.174995422363253,-21.38999938964841,4,-0.10977049383147386,-2.858706649196424,181.6199951171875,1.8977146622277707,179.0,10.166853873052878,173.2100067138672,-0.10977049383147386
3185,2023-04-03,181.97999572753903,186.0,180.33999633789062,185.52999877929688,1623900.0,-0.024131274684148107,1.5211566759669268,-0.6152530001957016,53.127462525812604,49.79011894555338,-3.1392062002018406,-3.555583603074382,0.4126980462695258,-9.878317186220983,4.947329276257703,6.139999389648409,0.01442042651208908,3.3484962463378736,-3.4768261402858514,10.173818632961598,-0.06416494697398889,6.761157439649736,-11.120376000976535,71.3778205292478,14.667537209366856,3.4126611933118656,4,-3.6149902343749716,-3.6149902343749716,0.8075027465820597,-7.674995422363253,-16.779998779296847,0,-0.05753380298117394,1.003099066021926,186.47999572753903,-2.858706649196424,181.6199951171875,1.8977146622277707,179.0,-0.05753380298117394
3186,2023-04-04,176.1199951171875,182.50999450683597,175.72000122070312,182.5,1644200.0,-0.03220134491664206,1.121874925494113,1.7971829290832126,51.457044581053246,50.47046286363605,2.2802104917645636,2.3226915108857042,6.501643172698323,-3.8513788022232234,5.229091721523434,6.789993286132841,0.0996662093587588,-2.447504425048834,-9.345070743501793,4.450061893404126,-5.8962875842753135,1.001278734177646,-4.6219598867187415,12.366860577734178,-46.58560081327031,3.4487831592264797,4,2.2450103759765625,2.2450103759765625,6.667503356933594,-1.8149948120117188,-12.769989013671875,1,-0.048603212559130804,1.5211566759669268,181.97999572753903,1.003099066021926,186.47999572753903,-2.858706649196424,181.6199951171875,-0.048603212559130804
3187,2023-04-05,173.02000427246094,174.99000549316406,171.3300018310547,174.41000366210938,2191000.0,-0.017601583753530492,1.8705876721099588,0.21786807615038745,43.57752447101646,49.867822322321665,5.381793107368026,4.927919633340792,9.79476341973134,-0.4668173260974413,5.425504170925189,4.7899932861328125,-0.3069859520620639,-5.072995758056635,-12.132389526538418,1.9863980104251482,-8.60269264229754,-1.5432988738157292,13.800003051757812,10.910276578998436,-43.919748186283336,3.5296968842408973,4,5.345001220703125,5.345001220703125,10.829994201660156,1.2849960327148438,-8.470001220703125,2,-0.053346496118410025,1.121874925494113,176.1199951171875,1.5211566759669268,181.97999572753903,1.003099066021926,186.47999572753903,-0.053346496118410025
3188,2023-04-06,170.10000610351562,172.77000427246094,169.97999572753906,172.10000610351562,1930700.0,-0.0168766506579614,-1.491055980163758,1.4388495526648004,42.96340786319231,49.47405442952778,7.1856367903793625,7.464293769318687,12.847960744631166,2.552013995832965,5.270920950924929,3.040008544921875,-0.7959859729027983,-7.506494140624994,-15.35846107646043,0.3454727952104406,-11.432477608542712,-3.580510672707277,16.410201110839836,0.7126501979382527,-50.405197163321596,3.9259834679177144,4,8.264999389648438,8.264999389648438,13.86749267578125,4.204994201660156,-2.170013427734375,3,-0.019282766970042386,1.8705876721099588,173.02000427246094,1.121874925494113,176.1199951171875,1.5211566759669268,181.97999572753903,-0.019282766970042386
3189,2023-04-10,172.41000366210938,172.52000427246094,168.0500030517578,168.82000732421875,1746500.0,0.01358023207352499,1.3464588372875383,-1.7949981689453125,41.88272392986795,48.93989956074805,4.723330924442962,5.2136813235392765,10.509902559618752,0.2839123127454286,5.871450173823074,4.470001220703125,-0.6213177903510996,-5.064496612548822,-13.18170376267048,3.0527105375728354,-9.123100187609651,-1.0058930374879935,13.438995092773439,24.28970112320008,-20.538129402980534,4.05860357506083,4,5.025001525878906,5.025001525878906,10.734996795654297,1.8949966430664062,-6.5200042724609375,0,-0.025288559351209883,-1.491055980163758,170.10000610351562,1.8705876721099588,173.02000427246094,1.121874925494113,176.1199951171875,-0.025288559351209883
3190,2023-04-11,171.8800048828125,175.0,171.64999389648438,174.4199981689453,1589000.0,-0.0030740604839587515,-1.2333260430600836,-0.7075197429380212,41.518380093694674,49.16589539884319,5.464255365518881,5.800881080255124,10.95610224515201,0.8679999607094828,5.850633224823248,3.350006103515625,-1.0879104844112248,-5.441996002197271,-13.86916678425331,2.9851747798587667,-9.655581393225305,-1.228410611169238,12.901054129882823,26.486888619215904,-14.21346451491452,4.213585391028026,4,5.555000305175781,5.555000305175781,11.429996490478516,2.4249954223632812,-0.6300048828125,1,-0.03950435392151219,1.3464588372875383,172.41000366210938,-1.491055980163758,170.10000610351562,1.8705876721099588,173.02000427246094,-0.03950435392151219
3191,2023-04-12,170.22000122070312,174.3300018310547,169.77999877929688,173.30999755859375,1726800.0,-0.00965792189289938,-1.292192268370116,1.2165372069133311,43.388431054811875,48.528701476766365,7.437674521011189,7.150151011931342,12.577699708887167,2.4803792607326045,6.178097603761115,4.5500030517578125,-1.0694171794233966,-6.671999359130865,-15.637760028337425,2.293761310075695,-11.15487969373416,-2.189119024527571,13.55719443433594,31.223008946703988,-9.38295256251325,4.482880334603285,4,7.215003967285156,7.215003967285156,12.459999084472656,4.084999084472656,5.4199981689453125,2,-0.029491271510168282,-1.2333260430600836,171.8800048828125,1.3464588372875383,172.41000366210938,-1.491055980163758,170.10000610351562,-0.029491271510168282
3192,2023-04-13,171.9199981689453,173.11000061035156,169.50999450683594,170.3699951171875,1648300.0,0.009987057549353473,-1.2018357185853674,-0.5016197050951576,38.6750182538712,46.46231321483978,5.171614479038908,5.522206394519003,10.702549604786611,0.868779230217001,5.916788907203636,3.600006103515625,-0.8451980904389984,-4.838002014160168,-14.025368087209387,4.349364058889051,-9.431685050684763,-0.2443189776355723,10.91356592989689,55.68340743180197,18.062990808376043,4.593683036524608,4,5.515007019042969,5.515007019042969,10.760002136230469,2.3850021362304688,3.040008544921875,3,-0.049848721246541494,-1.292192268370116,170.22000122070312,-1.2333260430600836,171.8800048828125,1.3464588372875383,172.41000366210938,-0.049848721246541494
3193,2023-04-14,172.35000610351562,174.77000427246094,170.5,172.13999938964844,1492400.0,0.002501209511110769,-1.446990000918149,0.13548793573601361,44.69964779985634,44.587737841464076,3.674820988962722,4.774660386953883,9.788322627886686,0.47931170054209815,6.054506568651274,4.2700042724609375,-0.13039102055685703,-4.0509941101074105,-13.345634695874821,5.24364647566,-8.698314402991116,0.5963261827762949,9.596544332501509,61.870574674790056,20.975506652173777,4.647320292883708,4,4.674995422363281,5.084999084472656,10.329994201660156,1.9549942016601562,5.019989013671875,4,-0.04525676109969523,-1.2018357185853674,171.9199981689453,-1.292192268370116,170.22000122070312,-1.2333260430600836,171.8800048828125,-0.04525676109969523
3194,2023-04-17,174.50999450683594,174.72999572753906,170.85000610351562,170.85000610351562,1218400.0,0.012532569346258127,-1.1202196272007539,17.427959020562376,50.3930989806051,44.28391966977435,-0.40417714191372056,2.525190602953046,7.087662664303309,-1.656703819085351,6.2066107768202485,3.8799896240234375,-0.3142347737094724,-1.7520057678222543,-11.073777752384558,7.5697662167400495,-6.412891760103406,2.9088802244588976,6.602763086125634,91.07459011153635,43.94998083983393,4.660885992281159,4,0.7700042724609375,2.9250106811523438,8.330005645751953,-0.20499420166015625,0.5500030517578125,0,-0.037705587291144704,-1.446990000918149,172.35000610351562,-1.2018357185853674,171.9199981689453,-1.292192268370116,170.22000122070312,-0.037705587291144704
3195,2023-04-18,175.77999877929688,177.47999572753906,174.5500030517578,176.4199981689453,1369300.0,0.0072775446245927355,1.1231873241227561,-0.17486377526984379,53.235952664295304,44.4815761234679,-2.957110709136259,0.9270364178311752,5.448556701219616,-2.845768386436305,6.3515276140099415,2.970001220703125,-1.172654327381423,-0.24350128173827557,-9.344814281461964,8.857811717985413,-4.79415778160012,4.307155218123569,4.548993541192459,78.6700541045562,27.27049965855268,4.550656499861848,4,-3.0149993896484375,1.6550064086914062,7.060001373291016,-1.4749984741210938,-9.259994506835938,1,-0.056263508125665496,-1.1202196272007539,174.50999450683594,-1.446990000918149,172.35000610351562,-1.2018357185853674,171.9199981689453,-0.056263508125665496
3196,2023-04-19,172.7899932861328,174.5800018310547,172.4499969482422,173.52000427246094,1196100.0,-0.017009930105405302,-2.0212756747397354,1.1406432539398708,41.58763388651111,44.26047716963399,-0.5466243998380094,3.4919978205987263,8.142518117973452,0.13580163244037635,6.5731332758302425,3.3300018310546875,-2.88932109482397,-2.850006103515625,-11.809476676438607,6.1094644694073565,-7.32974138997713,1.62972918294588,6.8022596782326445,41.15430711323666,-8.499795595589148,4.479735286461496,4,-0.024993896484375,4.645011901855469,8.090007781982422,1.5150070190429688,-1.4499969482421875,2,-0.008912514300423946,1.1231873241227561,175.77999877929688,-1.1202196272007539,174.50999450683594,-1.446990000918149,172.35000610351562,-0.008912514300423946
3197,2023-04-20,169.6199951171875,172.41000366210938,163.24000549316406,166.4499969482422,2490700.0,-0.018345959211283347,1.0959959263463896,-4.342397893064671,33.98291145582566,43.262644235482135,2.336020639511929,6.440913770212774,10.784295835929925,3.250264214778724,7.543495330613243,9.54998779296875,-3.959101008120342,-5.670004272460943,-15.00722572677796,3.667217181856074,-10.338614999619438,-1.0013935453024487,9.279722852421486,44.803328647110256,-0.6925955868496132,4.668610727158503,4,0.7400054931640625,5.410011291503906,11.03500747680664,4.685005187988281,11.55999755859375,3,0.035491123958008686,-2.0212756747397354,172.7899932861328,1.1231873241227561,175.77999877929688,-1.1202196272007539,174.50999450683594,0.035491123958008686
3198,2023-04-21,169.82000732421875,170.1300048828125,165.5399932861328,169.0,1827400.0,0.0011791782383501204,5.375005298181664,0.25867753876071603,24.603678577359986,41.342750307425696,2.3379770060768976,5.563725921586126,10.218035453883658,3.035393129706108,8.359731051793643,4.5900115966796875,-4.567526100775666,-4.858992767333973,-13.931966968494208,4.2139814338262624,-9.395479867914105,-0.32250566675384107,7.826933647274643,46.20790971591202,7.048337559805283,4.536487100580122,4,0.5399932861328125,5.209999084472656,10.83499526977539,5.584999084472656,12.25,4,0.030267336991896432,1.0959959263463896,169.6199951171875,-2.0212756747397354,172.7899932861328,1.1231873241227561,175.77999877929688,0.030267336991896432
3199,2023-04-24,169.88999938964844,170.74000549316406,168.4600067138672,169.82000732421875,1066300.0,0.00041215441297248745,1.576263588479211,0.08535541496092296,28.692283364958925,39.91762844867727,2.093035411673526,5.237742083833268,9.713804938142886,3.08795608546842,8.997899680923252,2.279998779296875,-4.480451817560464,-4.456000518798817,-13.726561533647413,4.814560496049779,-9.0912810262231,0.179279988625467,6.604386743578601,46.69942736639978,11.135433078804304,4.635280507424293,4,0.470001220703125,5.140007019042969,10.642501831054688,5.515007019042969,9.210006713867188,0,0.04402846403209071,5.375005298181664,169.82000732421875,1.0959959263463896,169.6199951171875,-2.0212756747397354,172.7899932861328,0.04402846403209071
3200,2023-04-25,164.5,168.77999877929688,162.30999755859375,168.77999877929688,2611500.0,-0.03172640772860502,2.0233659187005784,-61.14977109221714,29.17563143508123,38.338428490929424,7.069526755428342,10.396832913529806,14.706944888211751,8.56099155631233,9.734923165028459,7.5800018310546875,-4.262782883093962,-9.361000061035156,-19.625384910043294,0.9033847879729819,-14.493192485539225,-4.228807636531087,10.934035682022,17.848424440417993,-19.796827197036784,5.132192424504074,4,5.394996643066406,10.06500244140625,16.032501220703125,10.905006408691406,16.5,1,0.06419451403400456,1.576263588479211,169.88999938964844,5.375005298181664,169.82000732421875,1.0959959263463896,169.6199951171875,0.06419451403400456
3201,2023-04-26,165.35000610351562,167.0399932861328,163.4600067138672,165.0399932861328,1924500.0,0.005167210355718099,-1.063401184649684,-0.07243292191633333,35.048741849340786,37.93550889042604,6.0972556635198885,9.410251511613751,13.400199561006389,7.621773665914759,9.937794580378581,3.579986572265625,-4.1455054925994546,-8.117993927001947,-19.066416816434042,2.8304289624301475,-13.592205371717995,-2.6437824822859,8.771625766163538,30.099076315049995,-10.476546701254808,5.47421144471605,4,4.544990539550781,9.214996337890625,15.1199951171875,10.055000305175781,16.24999999999997,2,0.007075888271893094,2.0233659187005784,164.5,1.576263588479211,169.88999938964844,5.375005298181664,169.82000732421875,0.007075888271893094
3202,2023-04-27,161.19000244140625,161.86000061035156,155.30999755859375,160.0,4130700.0,-0.02515877537679101,4.177870523382748,3.838558842348772,33.43250500492549,36.683604135433725,9.582888727186685,12.825112286998092,17.000252325147557,11.705790686586852,11.524291563594119,10.040008544921875,-4.082916773415519,-11.387497711181652,-23.296443737034878,0.5214483146715736,-17.34197072410828,-5.433024698255025,11.750465997164383,38.10759468009466,-7.200178339871378,5.954473012926616,4,5.204994201660156,9.875,19.279998779296875,14.215003967285156,15.3699951171875,3,0.06296912800267473,-1.063401184649684,165.35000610351562,2.0233659187005784,164.5,1.576263588479211,169.88999938964844,0.06296912800267473
3203,2023-04-28,163.74000549316406,163.82000732421875,159.52999877929688,161.0,2969600.0,0.015819858633507655,1.9586172423772066,2.3025209006513823,34.02139378501491,34.86452578036815,6.350992860012667,9.34608217855893,13.795551935316666,9.13185959727025,12.55635610578806,4.290008544921875,-3.9875867505033966,-7.943495178222662,-19.677468558244414,3.7904782017990897,-13.810481868233524,-2.0765084882118003,7.084806439809341,54.63385352954497,6.392010875540912,5.866986690010875,4,2.6549911499023438,7.3249969482421875,16.357498168945312,12.05999755859375,17.519989013671903,4,0.10651023938890303,4.177870523382748,161.19000244140625,-1.063401184649684,165.35000610351562,2.0233659187005784,164.5,0.10651023938890303
3204,2023-05-01,166.00999450683594,166.4499969482422,163.72999572753906,164.22999572753906,4321900.0,0.013863374480994839,1.0451108842054542,0.6496332885965841,39.833723127337116,33.37538916515057,3.0714796979321477,5.759177580517985,10.95015465213595,6.893851168296919,13.06605741242487,2.720001220703125,-3.745786809435259,-4.650006103515636,-14.343307994357076,5.043295787325803,-9.496657048936356,0.19664484190508347,2.9530397012119067,79.43575336724174,27.26714337115704,4.846650945420725,5,-1.0649948120117188,5.0550079345703125,14.25750732421875,12.865005493164062,20.44000244140625,0,0.09674124058067779,1.9586172423772066,163.74000549316406,4.177870523382748,161.19000244140625,-1.063401184649684,165.35000610351562,0.09674124058067779
3205,2023-05-02,171.50999450683594,176.8800048828125,168.75999450683594,173.33999633789062,5403200.0,0.033130535401430405,-1.215554801521299,-1.0280916213760352,51.971863377187766,34.52919244189243,-3.461982266440174,-0.5959829344626542,5.016091878397816,1.5426047674351082,12.982341356391128,10.870010375976562,-3.78345352191792,1.3734939575195426,-6.7493735195937745,9.49636143463286,-2.6879397810371017,5.434927696076187,-16.199996948242188,75.10427189356062,19.448182887273482,4.061433738556656,5,-5.4149932861328125,-0.4449920654296875,8.800006866455078,8.335006713867188,15.95001220703125,1,0.044254048392364576,1.0451108842054542,166.00999450683594,1.9586172423772066,163.74000549316406,4.177870523382748,161.19000244140625,0.044254048392364576
3206,2023-05-03,167.55999755859375,172.52000427246094,166.94000244140625,172.25,2363400.0,-0.0230307100154723,1.1338394300285335,2.562840299839074,43.76430238409804,35.61601365614491,-0.37088026598942747,2.8246611939990203,8.704454751288779,5.606005109752971,13.791839344955442,5.5800018310546875,-4.396958662939483,-2.14850311279298,-9.834198900195247,5.537192674609287,-5.991351006494114,1.6943447809081533,-11.818599853515622,56.791821235247006,1.092129152062249,3.842847893701138,5,-1.464996337890625,3.5050048828125,12.22750473022461,13.425003051757812,17.44000244140625,2,0.08021008974237098,-1.215554801521299,171.50999450683594,1.0451108842054542,166.00999450683594,1.9586172423772066,163.74000549316406,0.08021008974237098
3207,2023-05-04,163.7899932861328,167.35000610351562,162.75,166.97999572753906,2363600.0,-0.02249942902477431,1.3409562118047198,0.6801707421819081,38.82504943169979,37.19616597329377,2.7772244989511705,6.184820336186107,12.283547947348154,9.348568652404822,14.471567710201366,4.80999755859375,-5.420298751077837,-5.457006835937506,-13.40930060867123,2.4952869367962194,-9.433153722304354,-1.4808599495706574,-7.625823437500003,24.553273822611143,-29.111461458351688,3.9761468863668554,5,2.3050079345703125,7.2750091552734375,14.087509155273438,17.19500732421875,25.560012817382784,3,0.10873687983044,1.1338394300285335,167.55999755859375,-1.215554801521299,171.50999450683594,1.0451108842054542,166.00999450683594,0.10873687983044
3208,2023-05-05,166.82000732421875,167.44000244140625,162.3000030517578,164.74000549316406,2405200.0,0.018499384347569148,2.096392574651046,-0.6520376925284608,40.18383769366124,38.473005343149595,-0.808068866818985,3.053006964029322,8.987510449873326,6.336397194880078,15.008035526817803,5.1399993896484375,-5.67995516428914,-2.2629928588867188,-10.2762698994799,5.750284181706462,-6.269631379183295,1.7436456614098574,-10.241520774902341,31.001397152320997,-17.19052193327559,4.006638520296587,5,-0.725006103515625,4.2449951171875,10.587493896484375,14.164993286132812,29.6199951171875,4,0.058386223514815594,1.3409562118047198,163.7899932861328,1.1338394300285335,167.55999755859375,-1.215554801521299,171.50999450683594,0.058386223514815594
3209,2023-05-08,168.0500030517578,168.35000610351562,165.47000122070312,166.92999267578125,1306500.0,0.007373190705767918,2.348810801699742,0.5384660528921982,40.12267857316942,39.68934391404828,-2.5999260709829173,1.5595837273206143,7.63344186485989,5.078087508779674,15.239509033109671,2.8800048828125,-5.3406868014898805,-0.8149971008300838,-8.683087795088625,7.053093593428457,-4.74904244795934,3.1190482462991724,-11.065486135771494,39.43758078104478,-4.696684120140965,3.934045347129264,5,-1.9550018310546875,3.0149993896484375,9.357498168945312,12.93499755859375,27.639999389648438,0,0.07860750499962554,2.096392574651046,166.82000732421875,1.3409562118047198,163.7899932861328,1.1338394300285335,167.55999755859375,0.07860750499962554
3210,2023-05-09,165.08999633789062,165.8300018310547,163.27000427246094,165.39999389648438,1963000.0,-0.01761384504679564,3.3760139805420066,-0.27678097028650833,40.15346196758661,40.25653503829782,0.5057587846442289,4.200162397353836,10.40405254309968,7.972481412059608,16.02279031586989,4.779998779296875,-4.803905665984928,-3.4355033874511776,-11.341699925248406,4.470693150346051,-7.388601656349778,0.5175948814474225,-7.707569662567778,27.299343961730603,-16.50086114642033,3.9530982688986107,5,1.0050048828125,5.56500244140625,13.275009155273438,15.895004272460938,30.660003662109375,1,0.12938397894584686,2.348810801699742,168.0500030517578,2.096392574651046,166.82000732421875,1.3409562118047198,163.7899932861328,0.12938397894584686
3211,2023-05-10,165.1999969482422,168.1999969482422,164.72999572753906,167.5500030517578,1490300.0,0.0006663069404062583,-1.109417755804354,7.58072455207718,43.86793111872169,41.41602682871962,0.4159871156420252,3.8944637292731556,10.078173431062112,7.840591356661918,16.422102076560957,3.470001220703125,-4.5654559483527635,-3.074502563476557,-11.072401548187003,4.923396421233889,-7.07345205583178,0.9244469288786661,-7.4276187087695575,47.93375923408484,4.084448021970246,3.9989494923552202,5,3.0050048828125,3.7099990844726562,13.165008544921875,15.785003662109375,32.65000915527341,2,0.1347458243149917,3.3760139805420066,165.08999633789062,2.348810801699742,168.0500030517578,2.096392574651046,166.82000732421875,0.1347458243149917
3212,2023-05-11,163.35000610351562,166.16000366210938,161.22999572753906,163.89999389648438,1471000.0,-0.011198492003036575,-1.0584547557005333,0.23403675086033374,41.41682037463179,42.2377408942326,2.9106858718770354,5.343454438791923,11.673765002249041,9.760062405645044,16.957671333012613,4.9300079345703125,-3.9945367407389654,-4.495993804931629,-12.589253904978108,3.5972662951148493,-8.542623854954883,-0.44936375490837577,-5.195475331176198,29.775383237215962,-13.206526080150283,4.046630050023243,5,5.704994201660156,3.0449905395507812,15.014999389648438,17.634994506835938,32.04998779296878,3,0.1325374538569939,-1.109417755804354,165.1999969482422,3.3760139805420066,165.08999633789062,2.348810801699742,168.0500030517578,0.1325374538569939
3213,2023-05-12,164.5500030517578,165.25,162.3800048828125,164.3300018310547,1020200.0,0.007346170207558789,2.5432145279180167,-0.400011097547442,43.122108023715974,42.603116993830255,2.053631433979575,3.719858095219081,10.171328631967896,8.660221695271588,17.83796277939581,2.8699951171875,-3.6847326376005185,-2.905996704101568,-10.835483334686785,5.023489926483649,-6.870740019394191,1.0587466111910544,-6.020962797208938,46.62924839857956,3.9474871255398014,3.9647433152926093,5,4.504997253417969,1.8449935913085938,13.81500244140625,18.55999755859375,28.729995727539062,4,0.15071408442306233,-1.0584547557005333,163.35000610351562,-1.109417755804354,165.1999969482422,3.3760139805420066,165.08999633789062,0.15071408442306233
3214,2023-05-15,167.92999267578125,168.1699981689453,164.0399932861328,164.5500030517578,1448200.0,0.02054080559913629,1.139898564646261,15.363503953391595,54.659050398361785,42.901693329516256,-1.1458649788067703,-0.1880032414110815,6.446825299736304,5.456146204163446,18.58133959396888,4.1300048828125,-2.864340860783159,0.802993011474598,-6.40760748477561,8.013593507724806,-2.802307236650506,4.408293259599702,-9.033933128667115,96.12619476078514,48.22521077540824,3.605300248125098,5,-1.05499267578125,-1.5349960327148438,10.435012817382812,15.415008544921875,26.720001220703153,0,0.1697731853098372,2.5432145279180167,164.5500030517578,-1.0584547557005333,163.35000610351562,-1.109417755804354,165.1999969482422,0.1697731853098372
3215,2023-05-16,165.88999938964844,168.63999938964844,165.77999877929688,167.2100067138672,1279000.0,-0.012147879325353106,-2.714265897786497,-0.3905359101805328,50.71051776706004,43.67349503873426,0.014635235797982205,1.1310559267035956,8.20885551054451,7.67411226575183,19.862039487834664,2.8600006103515625,-2.2428515077071154,-0.7425003051757812,-6.702556456493852,5.2175558461422895,-3.722528380834831,2.2375277704832683,-6.634260935820322,62.88800754496295,12.209123907730955,2.9800280756590376,5,-0.9550018310546875,0.5049972534179688,11.545005798339844,16.990005493164062,22.800003051757812,1,0.1796371279848068,1.139898564646261,167.92999267578125,2.5432145279180167,164.5500030517578,-1.0584547557005333,163.35000610351562,0.1796371279848068
3216,2023-05-17,171.25,171.72999572753906,167.44000244140625,167.8000030517578,2081100.0,0.03231057104148749,-1.057551640229065,-2.613619549637028,62.831635532753864,46.34089349440693,-5.327094071902138,-4.585324599217358,2.709329098851242,2.4624681939341144,20.64611774869128,5.839996337890625,-1.7977910066678078,4.694499969482422,-0.9627037674929966,10.35170370645784,1.8658981009947126,7.523101837970131,-11.641776217592195,95.42861211867559,41.376668692377805,2.8286018684877092,5,-4.7700042724609375,-4.855003356933594,6.185005187988281,11.6300048828125,20.949996948242188,2,0.1430656934306569,-2.714265897786497,165.88999938964844,1.139898564646261,167.92999267578125,2.5432145279180167,164.5500030517578,0.1430656934306569
3217,2023-05-18,175.63999938964844,175.8699951171875,172.13999938964844,172.8800048828125,2910600.0,0.025635032932253665,1.3167776329818741,0.7999991154317356,64.49805100840425,49.04247275160059,-8.78302780774456,-8.960611200966781,-1.936796431946334,-1.6576153888115641,20.087947290976878,4.6199951171875,-2.0975216005034554,8.783499145507818,1.9264051166070715,15.640593174408565,5.354952131057445,12.212046159958192,-15.686339985232536,98.29506379513167,42.48604975984892,3.428547014450372,5,-7.090003967285156,-9.245002746582031,1.7950057983398438,7.2400054931640625,24.680007934570312,3,0.12645187195995944,-1.057551640229065,171.25,-2.714265897786497,165.88999938964844,1.139898564646261,167.92999267578125,0.12645187195995944
3218,2023-05-19,174.9600067138672,177.0,174.1199951171875,176.7100067138672,1988000.0,-0.003871513767616963,1.4721214423240645,-0.6340592329678957,61.343493486872795,51.400341075345416,-7.629245069994397,-8.30141656606304,-1.4397148453814452,-0.711475594051592,19.559761026881404,2.8800048828125,-1.7668123038248211,7.846506500244146,0.18378441718331828,15.509228583304974,4.015145458713732,11.67786754177456,-14.66782039988334,84.25931921817585,30.140219089936522,3.831361041530414,5,-5.845008850097656,-8.565010070800781,2.4749984741210938,7.9199981689453125,22.599990844726534,4,0.11682662550445122,1.3167776329818741,175.63999938964844,-1.057551640229065,171.25,-2.714265897786497,165.88999938964844,0.11682662550445122
3219,2023-05-22,177.3699951171875,178.07000732421875,173.5399932861328,174.1999969482422,1485400.0,0.013774510235711412,-1.017821156336128,-1.8114275251116072,58.05831329811275,53.38976900095943,-9.586260037448454,-10.669311014169068,-3.85428406903722,-2.7764887364948265,19.187471441619554,4.5300140380859375,-0.7783422509612024,9.882495117187489,1.0139054303532475,18.75108480402173,5.448200273770368,14.31678996060461,-16.409496255763003,94.304217084369,41.06994036263583,4.434294843417126,5,-7.719993591308594,-10.67999267578125,-0.13999176025390625,5.510009765625,22.389999389648466,0,0.08969952134010994,1.4721214423240645,174.9600067138672,1.3167776329818741,175.63999938964844,-1.057551640229065,171.25,0.08969952134010994
3220,2023-05-23,175.05999755859375,177.3699951171875,174.24000549316406,176.32000732421875,1832900.0,-0.013023609529151492,-1.1586180769675987,-0.3974796509249142,60.80070035791383,55.27118780531412,-6.384711784608697,-7.9344233055311975,-1.571935265792547,-0.09823448457339623,18.01153342928755,3.1299896240234375,-0.05541248814796518,7.044497680664051,-2.318793801016085,16.407789162344187,2.362851939823969,11.726143421504133,-13.072928189401608,71.68383459078329,18.11884185848549,4.681645740840071,5,-5.409996032714844,-8.3699951171875,1.2975044250488281,7.82000732421875,29.6199951171875,1,0.11190447053064623,-1.017821156336128,177.3699951171875,1.4721214423240645,174.9600067138672,1.3167776329818741,175.63999938964844,0.11190447053064623
3221,2023-05-24,166.52000427246094,171.6699981689453,165.38999938964844,171.30999755859375,3235200.0,-0.048783236634482474,1.279493662473034,3.801552509203643,53.45658872015375,56.60893984370545,2.639821023635193,0.73542309283539,6.7151977541233805,8.66158539966716,16.82368042125215,9.669998168945312,0.40727892267841526,-1.5539955139160213,-10.861621535744774,7.753630507912732,-6.207808524830398,3.099817496998355,-3.567958625967208,8.911704855733534,-46.32689881286633,4.653813010914378,5,3.7050018310546875,0.1699981689453125,8.579998016357422,16.360000610351562,40.61000061035156,2,0.13313714628946705,-1.1586180769675987,175.05999755859375,-1.017821156336128,177.3699951171875,1.4721214423240645,174.9600067138672,0.13313714628946705
3222,2023-05-25,171.33999633789062,171.8800048828125,163.25999450683594,165.00999450683594,2833300.0,0.028945423623357502,1.3265825547801484,-1.3215053660681009,55.47480115121232,57.98146130231615,-1.036611698404812,-3.4627027589240242,1.8291847868608215,4.093116659019245,14.809623158793322,8.620010375976562,1.2463764672526736,2.7584968566894474,-6.062861559940359,11.579855273319254,-1.65218235162547,7.169176065004365,6.730010986328125,54.557696409087676,-3.591976464957945,4.41067920831491,5,-0.6749954223632812,-4.649993896484375,3.7600059509277344,10.410003662109375,32.33000183105469,3,0.1217462417193862,1.279493662473034,166.52000427246094,-1.1586180769675987,175.05999755859375,-1.017821156336128,177.3699951171875,0.1217462417193862
3223,2023-05-26,181.17999267578125,182.5800018310547,173.36000061035156,173.9600067138672,3605700.0,0.05742965185131488,-1.1900245191758803,1.1405977683123494,63.15895555004348,58.92589520805856,-9.24139937580236,-12.573813545945654,-8.121495458178913,-5.38800170597608,12.906536425027909,11.240005493164062,2.1910211550598433,11.726493835449219,1.5729148492699494,21.880072821628488,6.649704342359598,16.80328332853884,-17.919998168945312,92.75357854798303,30.90527664181448,5.076789493089629,5,-8.259994506835938,-12.234992980957031,-8.484989166259766,-2.2849884033203125,23.19000244140625,4,0.10564088432594354,1.3265825547801484,171.33999633789062,1.279493662473034,166.52000427246094,-1.1586180769675987,175.05999755859375,0.10564088432594354
3224,2023-05-30,182.07000732421875,186.5800018310547,180.44000244140625,185.0,2217300.0,0.004912323018083864,1.0164213733419525,-0.405816949123886,67.75410922012249,60.81962759173217,-8.844851014636049,-12.858208784928365,-9.043210208237838,-5.956784050950233,11.614477892236039,6.1399993896484375,3.5359936227441153,11.81350784301759,0.350758992660559,23.27625669337462,6.08213341783906,17.54488226819612,-18.810012817382812,80.66040698815678,13.84531450292232,5.73137442517852,5,-7.1500091552734375,-11.125007629394531,-9.375003814697266,-3.1750030517578125,21.98999023437497,1,0.08507711106306148,-1.1900245191758803,181.17999267578125,1.3265825547801484,171.33999633789062,1.279493662473034,166.52000427246094,0.08507711106306148
3225,2023-05-31,179.10000610351562,182.07000732421875,177.88999938964844,180.69000244140625,5289800.0,-0.016312413364241496,-1.084786910197869,0.542662222685137,63.71351984924252,60.91761473800868,-4.250987948307312,-9.792494034721386,-6.245170287857945,-2.6085057184768345,11.90940332254402,4.1800079345703125,4.775188471629463,8.464006042480463,-3.6571398910824655,20.58515197604339,2.403433075699013,14.524579009261913,-14.907211303710938,67.92455669698357,-1.2260675251395128,6.060572966781457,5,-4.1800079345703125,-8.155006408691406,-6.405002593994141,-0.45000457763671875,31.319992065429688,2,0.11535448184953911,1.0164213733419525,182.07000732421875,-1.1900245191758803,181.17999267578125,1.3265825547801484,171.33999633789062,0.11535448184953911
3226,2023-06-01,181.0,182.9600067138672,176.86000061035156,180.17999267578125,2388900.0,0.010608564107955631,1.5738309694117345,-0.5157290647012533,67.39602928198498,61.2396123239621,-5.165731359553206,-11.20864316468868,-8.295691564245487,-4.213052903277344,11.934976335178458,6.100006103515625,5.363855720208761,9.691999816894537,-3.178197246059625,22.5621968798487,3.256901285417456,16.127098348371618,-15.911716918945302,76.07204082968003,1.8605445670093417,6.435098531477086,6,-6.0800018310546875,-10.055000305175781,-8.770000457763672,-2.81500244140625,29.949996948242188,3,0.13082868881647092,-1.084786910197869,179.10000610351562,1.0164213733419525,182.07000732421875,-1.1900245191758803,181.17999267578125,0.13082868881647092
3227,2023-06-02,181.6000061035156,183.9900054931641,178.6699981689453,183.2400054931641,1547500.0,0.003314950848152476,2.3885403556172817,-1.999981391886932,67.00580187543545,61.86875770046906,-5.39918453437042,-10.968305742680087,-8.918562481936846,-4.532519776332862,11.501601333343642,5.320007324218778,6.398200913258563,9.401505279540999,-3.7401881098739977,22.543198668955995,2.8306585848335146,15.972351974248483,-15.652054272460902,62.32983912482406,-14.735681286445114,6.570846694707494,6,-6.680007934570284,-10.655006408691378,-9.370006561279268,-3.5400085449218466,30.259994506835994,4,0.14058368899362428,1.5738309694117345,181.0,-1.084786910197869,179.10000610351562,1.0164213733419525,182.07000732421875,0.14058368899362428
3228,2023-06-05,176.55999755859375,181.9900054931641,175.30999755859375,181.8300018310547,1894500.0,-0.027753350085511275,1.3899799916472493,3.213418435229096,58.33173252000232,61.899137614012346,-0.1210826950500632,-5.440104788373958,-4.1351849870883655,0.6801361289687975,10.81354193257461,6.680007934570341,6.397208683007705,3.874497222900402,-9.14933187183783,16.898326317638634,-2.6374173244687142,10.386411770269518,-9.786763727539068,11.091388874221321,-60.937358971683835,6.511914547369121,6,-1.6399993896484375,-3.5049972534179688,-7.829998016357422,-2.0,39.96000671386716,0,0.15354554250803476,2.3885403556172817,181.6000061035156,1.5738309694117345,181.0,-1.084786910197869,179.10000610351562,0.15354554250803476
3229,2023-06-06,181.25999450683597,181.8699951171875,174.66000366210938,175.4600067138672,1688100.0,0.026619829028273756,1.054131834404928,-1.1005660513934183,64.11386619452682,62.2672671514138,-4.706157188623763,-9.591458445329579,-8.865503914540682,-3.8606028862589596,10.207994180596707,7.209991455078125,6.0857358458599435,7.913994598388712,-5.455290796693021,21.283279993470444,1.2293519008478597,14.598637295929564,-13.694489955781279,70.739437829033,-2.3445289514848184,6.68464269754086,6,-6.339996337890653,-7.354995727539091,-12.529994964599638,-6.699996948242216,31.279998779296847,1,0.1274964212220584,1.3899799916472493,176.55999755859375,2.3885403556172817,181.6000061035156,1.5738309694117345,181.0,0.1274964212220584
3230,2023-06-07,186.4499969482422,189.9199981689453,182.19000244140625,182.5,2225600.0,0.028632917349065146,-2.3829361700706846,0.6810353899418027,64.00147527909567,63.43892121351844,-9.06372650804991,-13.807069679769711,-13.950385915520116,-8.88318252118276,9.670506700596846,8.660003662109347,6.154222379885766,12.035997009277338,-1.954565027814482,26.026559046369158,5.040715990731428,19.031278027823248,-18.123912505987505,77.26079639708463,6.713978827351454,6.995281018545914,6,-9.860000610351562,-10.875,-18.444995880126953,-11.889999389648438,33.16999816894531,2,0.09444891873739203,1.054131834404928,181.25999450683597,1.3899799916472493,176.55999755859375,2.3885403556172817,181.6000061035156,0.09444891873739203
3231,2023-06-08,187.4600067138672,188.82000732421875,186.22999572753903,187.2400054931641,1622000.0,0.005417054342486072,-1.3124889306684862,0.05569655460139043,61.611010551648775,64.1207222580114,-7.589101231124346,-13.76989888033421,-14.809456256171131,-9.74390373260087,9.516885032261232,2.590011596679716,6.29185589270628,11.933006286621094,-2.5057588884543804,26.371771461696568,4.7136236990833424,19.152388874158845,-17.838287448011073,83.87947352159179,16.14687112013823,7.219382587537741,6,-5.82000732421875,-11.885009765625,-18.8800048828125,-12.900009155273438,36.19999694824219,3,0.12247941231605464,-2.3829361700706846,186.4499969482422,1.054131834404928,181.25999450683597,1.3899799916472493,176.55999755859375,0.12247941231605464
3232,2023-06-09,185.0,190.17999267578125,184.2700042724609,189.1000061035156,2013000.0,-0.013122834875505252,-1.1258960425928861,-18.636287973368905,59.529225297956216,63.71741889666836,-3.3387569801778625,-10.123819289378105,-12.410640913028715,-7.123606537364253,8.797116912879783,5.909988403320341,6.479280798458774,8.390499877929699,-5.4377140899273115,22.21871384578671,1.4763928940012079,15.30460686185819,-14.160383999958526,66.62373490588112,0.941100041383578,6.914106983928501,6,-2.5800018310546875,-9.295005798339844,-16.419998168945312,-11.485000610351562,35.279998779296875,4,0.14027025377428215,-1.3124889306684862,187.4600067138672,-2.3829361700706846,186.4499969482422,1.054131834404928,181.25999450683597,0.14027025377428215
3233,2023-06-12,189.3500061035156,189.72000122070312,185.1199951171875,187.0,2831400.0,0.023513546505489646,1.9773537574195332,-0.5731713671110288,60.96668378227824,62.963260514685665,-7.161029979701112,-13.197237496477129,-16.85701576566504,-11.291988141473723,8.038451629948993,4.720001220703125,7.812623475909987,11.5005058288574,-2.2217745388318804,25.22278619654668,4.639365645012759,18.36164601270204,-16.96315996941493,94.65214458892657,31.243690274462928,6.86114018384464,6,-6.930007934570284,-13.64501190185544,-20.77000427246091,-18.100006103515597,22.59999084472659,0,0.11888034740558728,-1.1258960425928861,185.0,-1.3124889306684862,187.4600067138672,-2.3829361700706846,186.4499969482422,0.11888034740558728
3234,2023-06-13,196.44000244140625,197.80999755859372,190.00999450683597,190.1999969482422,3564400.0,0.03744386643438835,-1.3564926967677724,2.6553145899617228,67.99662970992901,63.43916161031749,-13.408305896842819,-19.01682367327436,-24.119657706847164,-18.06659482154646,8.120714766537098,8.459991455078125,9.005768364802293,17.16500167846681,1.9403765095202061,32.38962684741341,9.552689093993507,24.77731426294011,-22.629704583971147,91.22922186012724,27.675058885834893,7.612312584473299,6,-10.205001831054688,-16.920005798339844,-27.860000610351562,-25.375,16.860000610351562,1,0.10221951527945072,1.9773537574195332,189.3500061035156,-1.1258960425928861,185.0,-1.3124889306684862,187.4600067138672,0.10221951527945072
3235,2023-06-14,195.69000244140625,199.5500030517578,194.1000061035156,195.94000244140625,3289500.0,-0.003817959634895174,-2.1778475719344086,-0.04006406729511303,78.2600083079193,64.64627039097687,-11.23948715664713,-16.78013928797256,-23.40950730906269,-17.058249499571104,8.35857446118544,5.449996948242216,9.010064416174941,14.925001525878912,-0.6136820466067263,30.46368509836455,7.155659739636093,22.69434331212173,-19.47973461385527,74.73821388270309,4.0956694445041535,7.7693417862428245,6,-8.584999084472656,-15.300003051757812,-27.110000610351562,-24.625,15.19000244140625,2,0.08610552728554333,-1.3564926967677724,196.44000244140625,1.9773537574195332,189.3500061035156,-1.1258960425928861,185.0,0.08610552728554333
3236,2023-06-15,195.75,197.05999755859372,192.42999267578125,192.9199981689453,2454600.0,0.0003065949095264475,-1.4304405810334941,-11.32000732421875,76.05121086620352,65.65131583439553,-10.043328598656728,-15.716332104553317,-23.32056466815493,-16.929261244801012,9.04707733076277,4.630004882812472,8.74830794079611,13.759999084472668,-2.4679379649290354,29.98793613387437,5.646030559771816,21.87396760917352,-16.738963945544214,75.13086809335029,2.3523388001795382,8.113968524700855,6,-8.644996643066406,-15.360000610351562,-27.375,-24.68499755859375,24.139999389648438,3,0.12194122665229878,-2.1778475719344086,195.69000244140625,-1.3564926967677724,196.44000244140625,1.9773537574195332,189.3500061035156,0.12194122665229878
3237,2023-06-16,197.8500061035156,199.17999267578125,195.4900054931641,198.1999969482422,4520100.0,0.010728000528815285,2.1948185775528697,-0.12367159656435842,71.31167688079667,67.09353187448379,-10.723561181981552,-16.935392315030242,-25.144220233241384,-18.828386871680124,9.897056245031148,3.689987182617159,9.006945493759162,14.749504852294905,-2.646479224192973,32.14548892878278,6.051512814050966,23.447496890538844,-16.37429400938356,88.21901584565666,17.224989612163995,8.69799203824394,6,-10.745002746582003,-17.46000671386716,-29.29250717163083,-26.785003662109347,20.629989624023438,4,0.13045234653715365,-1.4304405810334941,195.75,-2.1778475719344086,195.69000244140625,-1.3564926967677724,196.44000244140625,0.13045234653715365
3238,2023-06-20,195.3999938964844,197.91000366210938,193.2700042724609,195.30999755859372,2022100.0,-0.01238317984053705,-1.2254284919717051,-0.25713912019894697,66.38796676761652,67.3462097159382,-5.945258882291341,-13.571363211100845,-22.346494423649887,-16.204551086204873,10.479566598783203,4.639999389648466,8.900912417361752,11.277493286132852,-6.502249525734385,29.05723609800009,2.387621880199248,20.167364692066457,-11.755366887437276,56.49889477842803,-12.724130175563282,8.889871405933619,6,-4.529991149902372,-14.434989929199247,-27.67499542236331,-24.334991455078153,26.38999938964841,1,0.1273285857725921,2.1948185775528697,197.8500061035156,-1.4304405810334941,195.75,-2.1778475719344086,195.69000244140625,0.1273285857725921
3239,2023-06-21,193.27999877929688,195.82000732421875,192.7400054931641,194.2400054931641,2077200.0,-0.010849514756436585,-2.019619576193275,-10.667175313659227,67.80509693651942,67.76883434454085,-2.169013694570026,-10.749445844860617,-19.97072065017568,-14.015820858657833,10.895309887479335,3.080001831054659,8.788794760154587,8.36199798583985,-9.568707757274922,26.29270372895462,-0.6033548857175219,17.32735085739722,-7.726726645124472,11.938270573082422,-55.07584287480351,8.965352871557384,6,-1.3699951171875,-11.875,-25.55500030517578,-22.214996337890625,30.029998779296847,2,0.09659560371926679,-1.2254284919717051,195.3999938964844,2.1948185775528697,197.8500061035156,-1.4304405810334941,195.75,0.09659560371926679
3240,2023-06-22,194.6499938964844,195.5800018310547,190.50999450683597,191.3999938964844,1473300.0,0.007088137033526731,-1.0159079740084704,-3.385392990542696,67.37080723535414,68.40881175384143,-2.518347619906848,-11.1481277347294,-21.046657987482916,-15.332686488935138,11.191829245614423,5.070007324218722,9.702146174275072,8.752493286132847,-9.050620304781091,26.555606877046785,-0.14906350932412238,17.654050081589816,-7.417114052201754,47.75086809680461,-17.369064109041133,8.90155679545697,6,-2.7399902343750284,-13.244995117187528,-28.0149955749512,-23.584991455078153,28.33000183105463,3,0.0958130477270478,-2.019619576193275,193.27999877929688,-1.2254284919717051,195.3999938964844,2.1948185775528697,197.8500061035156,0.0958130477270478
3241,2023-06-23,188.69000244140625,191.92999267578125,188.5,190.5,1886400.0,-0.030619016912210584,-2.1324099105376106,-0.5569223257211539,57.93952123311457,68.23217796885903,4.061586277074383,-3.6280679706899264,-14.802286472456103,-9.320790938074595,11.232510874324102,6.149993896484403,9.80402147748535,1.6840019226074219,-13.625106583755809,16.993110428970652,-5.970552330574179,9.338556175789023,10.860000610351562,1.7790502968893767,-61.06268433298006,7.65455425318161,6,3.6449966430664062,-7.285003662109375,-23.025005340576172,-17.625,34.789993286132784,4,0.11760030820020195,-1.0159079740084704,194.6499938964844,-2.019619576193275,193.27999877929688,-1.2254284919717051,195.3999938964844,0.11760030820020195
3242,2023-06-26,192.1999969482422,195.25999450683597,189.52999877929688,189.9900054931641,1438500.0,0.018601910336642824,-2.6613334113334295,-1.2209914011127814,68.13543092090946,69.02870542870696,1.8777859542610997,-5.792120005812421,-18.03605554320262,-12.835065319237117,11.145909412053587,6.569992065429716,9.660794437274461,4.15099639892577,-9.40627972962767,17.70827252747921,-2.62764166535095,10.92963446320249,7.129006042480455,39.319824742903286,-28.825903321149475,6.778638064276722,6,1.8250045776367188,-10.794998168945312,-25.762500762939453,-21.134994506835938,24.199996948242216,0,0.1440686934498907,-2.1324099105376106,188.69000244140625,-1.0159079740084704,194.6499938964844,-2.019619576193275,193.27999877929688,0.1440686934498907
3243,2023-06-27,200.32000732421875,200.5,190.75999450683597,192.0,2192500.0,0.042247713344986115,1.2442427907434557,3.7647237527100477,70.47701232144945,69.30430349665367,-5.053963959131664,-13.07505153286428,-25.793652644836015,-21.065945275622425,11.855955172957758,9.740005493164034,9.894321098538,11.314006042480457,-2.888485037672467,25.516497122633382,4.212760502403995,18.41525158255692,-11.82000732421875,98.50006103515625,29.41496069975095,7.101245540076463,6,-5.82000732421875,-18.44001007080078,-32.847511291503906,-29.2550048828125,15.629989624023438,1,0.09065489087132605,-2.6613334113334295,192.1999969482422,-2.1324099105376106,188.69000244140625,-1.0159079740084704,194.6499938964844,0.09065489087132605
3244,2023-06-28,197.55999755859372,199.82000732421875,196.3999938964844,196.8999938964844,1511500.0,-0.013778003517930903,-3.120489015534623,0.0793272934013063,62.59350801423134,67.56358124179945,-2.367324961209391,-9.586578431851109,-22.765462518573173,-18.469427072081146,12.11070519919474,3.9200134277343466,10.433457927542179,7.779496765136685,-6.519505234939174,22.078498765212544,0.6299957650987551,14.928997765174614,-8.819997558593712,75.49997965494768,7.141337319560705,7.149501000037932,6,-3.0599975585937216,-15.680000305175753,-29.805000305175753,-26.49499511718747,16.139999389648466,2,0.12264626456250483,1.2442427907434557,200.32000732421875,-2.6613334113334295,192.1999969482422,-2.1324099105376106,188.69000244140625,0.12264626456250483
3245,2023-06-29,199.75999450683597,200.4900054931641,195.1300048828125,197.5399932861328,1613300.0,0.011135842151393849,1.9130254505045854,3.3636195496373604,63.57613997929118,66.17746225436474,-4.391045061162771,-10.708448328369201,-24.707127948873023,-20.73859355406202,12.673599862911919,5.360000610351591,10.655335389012777,8.946494293212908,-5.086305617624305,22.97929420405012,1.9300943377942872,15.962894248631528,-10.784794506835965,93.83328755696638,26.30449356329322,7.016399955418609,6,-5.259994506835966,-17.879997253417997,-31.589992523193388,-28.694992065429716,18.970001220703068,3,0.11789148828271445,-3.120489015534623,197.55999755859372,1.2442427907434557,200.32000732421875,-2.6613334113334295,192.1999969482422,0.11789148828271445
3246,2023-06-30,204.67999267578125,205.97999572753903,200.9499969482422,202.8999938964844,2521500.0,0.024629546977570138,1.29680053510216,0.801800811052283,70.60300319488815,66.09872073370823,-8.840817773804872,-14.507233383184541,-29.209905993838277,-25.642691508516407,13.655286572265672,6.220001220703068,9.905689608544833,12.682492828369135,-1.8509909967962415,27.21597665353451,5.415750915786447,19.949234740951823,-15.474296675781261,92.09724441987387,23.443798405565133,7.266741912582689,6,-7.439994812011719,-20.05999755859375,-36.50999069213867,-33.614990234375,12.210006713867188,4,0.08940787427496888,1.9130254505045854,199.75999450683597,-3.120489015534623,197.55999755859372,1.2442427907434557,200.32000732421875,0.08940787427496888
3247,2023-07-03,207.1300048828125,208.6300048828125,203.6000061035156,205.5399932861328,1089200.0,0.011969964308686132,1.191715063611383,0.8932655545459364,69.38507700262386,66.43173298204239,-10.991949447920916,-15.754264236768876,-31.103432394988744,-28.15612270615196,14.654546092845358,5.029998779296903,8.774169631888412,13.856005096435553,-1.3035047766729235,29.01551496954403,6.276250159881329,21.435760032989776,-17.25333689371095,91.6060485224087,25.15726351895593,7.579754936554234,7,-8.56500244140625,-21.18500518798828,-38.67250061035156,-36.06500244140625,7.239990234375,0,0.07893588789309813,1.29680053510216,204.67999267578125,1.9130254505045854,199.75999450683597,-3.120489015534623,197.55999755859372,0.07893588789309813
3248,2023-07-05,203.6699981689453,206.69000244140625,202.6000061035156,205.0,2368400.0,-0.016704517125969987,-1.3573561292648706,-0.8364730382042743,58.56025483571066,65.40452830417475,-6.968262794647643,-10.70811870210406,-27.122119901484155,-24.695832242075483,16.14657231881282,4.529998779296903,7.833638131356082,9.040498352050776,-4.598241505710547,22.679238209812098,2.2211284231701143,15.859868280931437,-12.668129966221102,63.25920952690972,-0.05274418227162414,6.819369928880667,7,-5.1049957275390625,-12.674995422363281,-34.992496490478516,-32.60499572753906,8.309997558593722,2,0.06250304827409825,1.191715063611383,207.1300048828125,1.29680053510216,204.67999267578125,1.9130254505045854,199.75999450683597,0.06250304827409825
3249,2023-07-06,204.3699951171875,204.63999938964844,200.02999877929688,200.47999572753903,2721300.0,0.0034369173394970254,1.0812606561611986,-2.92480754448564,60.289222265230734,64.6176855297166,-6.6265636092079205,-10.106148484927587,-27.284185247188134,-25.42180984007112,17.635633189269264,4.6100006103515625,7.217272482319117,8.58499526977539,-4.171858725835591,21.341849265386372,2.2065682719699,14.963422267580881,-12.310438713657987,68.44437210648148,6.306042839524174,6.378426997805492,7,-5.80499267578125,-12.724990844726562,-33.437496185302734,-33.30499267578125,-0.1699981689453125,3,0.056661946996742873,-1.3573561292648706,203.6699981689453,1.191715063611383,207.1300048828125,1.29680053510216,204.67999267578125,0.056661946996742873
3250,2023-07-07,204.05999755859372,207.66000366210938,203.52999877929688,203.52999877929688,1847800.0,-0.0015168447717387457,-14.58495998157425,0.13624649420439675,59.792591345901364,64.82358220891513,-5.4103390222737175,-8.863653496231478,-26.25500492538461,-25.085890271952422,18.252880857275226,4.1300048828125,6.987122175095891,7.3944976806640454,-5.077196504490416,19.866191865818507,1.1586505880868287,13.630344773241262,-11.006214246307223,46.86041766469689,-13.071218052037658,6.235847092577228,7,-4.979995727539034,-12.414993286132784,-31.127498626708956,-32.99499511718747,3.1900024414062784,4,0.0472410051209593,1.0812606561611986,204.3699951171875,-1.3573561292648706,203.6699981689453,1.191715063611383,207.1300048828125,0.0472410051209593
3251,2023-07-10,210.4199981689453,211.07000732421875,205.8600006103516,206.1499938964844,3146400.0,0.031167307098126207,-1.1484604324695193,8.056630390971762,63.46111297937792,64.30421354874495,-9.346688455782129,-14.140336385394164,-31.83449344883195,-31.41321992666977,19.03841788091959,7.010009765625028,7.059705499516298,12.606498718261719,-0.5077125266850544,25.720709963208492,6.049393095788332,19.163604340735105,-16.431641562427245,94.11224046948384,36.198992334079804,6.557105622473384,7,-9.504997253417969,-17.55499267578125,-37.48749923706055,-39.35499572753906,-8.679992675781222,0,0.039492432425180635,-14.58495998157425,204.05999755859372,1.0812606561611986,204.3699951171875,-1.3573561292648706,203.6699981689453,0.039492432425180635
3252,2023-07-11,210.9499969482422,211.4900054931641,207.8699951171875,210.8000030517578,1588300.0,0.0025187662004984013,4.886143158416844,0.03512734107826309,67.36654184476244,63.95860571800196,-7.7525629683414365,-13.308900196512695,-31.427619170840842,-31.929647645824673,20.20217295786315,3.620010375976591,7.140210955414318,11.838997650146496,-1.0706375111639943,24.748632811456986,5.384180069491265,18.293815230801727,-15.595108284308054,95.28788631276748,35.65921466949382,6.454817580655243,7,-7.639991760253906,-17.87499237060547,-38.01749801635742,-39.88499450683594,-14.209991455078097,1,0.028158343338889225,-1.1484604324695193,210.4199981689453,-14.58495998157425,204.05999755859372,1.0812606561611986,204.3699951171875,0.028158343338889225
3253,2023-07-12,211.8600006103516,214.8000030517578,210.6000061035156,214.25,2568100.0,0.004313835862878257,1.4068712536234265,-15.933977619531856,71.32690124420739,64.92898274355485,-7.658885290409302,-13.118644666816834,-31.453065957866016,-32.87653586533614,21.55413144298096,4.199996948242216,8.204322339593801,11.623501586914102,-1.6235738295222006,24.870577003350405,4.999963878695951,18.247039295132254,-14.891600263494468,80.0947759582715,13.837352630529494,6.623537708218147,7,-6.894996643066435,-17.129997253417997,-38.927501678466825,-40.79499816894534,-17.330001831054716,2,0.011847420464480507,4.886143158416844,210.9499969482422,-1.1484604324695193,210.4199981689453,-14.58495998157425,204.05999755859372,0.011847420464480507
3254,2023-07-13,216.5200042724609,216.8300018310547,212.38999938964844,212.5200042724609,2061300.0,0.021995674731823955,-1.0845034099375601,-1.6736405947737236,73.3404486700757,66.0139059314198,-10.444978759536099,-17.07248791053098,-35.22930517534016,-37.5138085628125,22.0395912530197,4.970001220703097,8.730884782698382,15.27950515747068,0.31194291955861786,30.247067395382743,7.795724038514635,22.763286276426726,-17.4118116010157,97.66919182358528,27.869928395381905,7.483781118956036,7,-8.090003967285128,-20.775001525878878,-42.53250503540036,-45.45500183105466,-19.94999694824216,3,-0.020968078954999858,1.4068712536234265,211.8600006103516,4.886143158416844,210.9499969482422,-1.1484604324695193,210.4199981689453,-0.020968078954999858
3255,2023-07-14,212.5399932861328,216.67999267578125,211.3600006103516,215.6999969482422,1971000.0,-0.018381724126144916,1.0781238824118335,-0.7900009155273438,76.57674293333712,66.67765479124748,-4.9857893819087735,-12.40120923173015,-30.57086507743705,-33.48975058579231,22.276670157103208,5.319992065429659,8.42520501383899,10.456994628906244,-5.081121916979583,25.995111174792072,2.6879363559633305,18.226052901849158,-10.950747332342274,60.89327194580826,-16.786767183997974,7.7690582729429085,7,-4.109992980957031,-13.029991149902344,-38.12749481201172,-41.47499084472656,-10.919998168945312,4,-0.039239656541547374,-1.0845034099375601,216.5200042724609,1.4068712536234265,211.8600006103516,4.886143158416844,210.9499969482422,-0.039239656541547374
3256,2023-07-17,219.6199951171875,221.25,211.9600067138672,212.5399932861328,2474900.0,0.03331138634940678,-1.2548595872336878,-2.240504312051532,78.30302526297284,67.66853793128624,-10.86640408467548,-18.55243308700733,-36.7488401284873,-40.37151993992927,22.9880134670846,9.289993286132812,9.066481806769076,16.343496704101568,-0.7368558253479875,33.423849233551124,7.80332043937679,24.883672968826346,-15.897043340579984,87.81760621846746,5.0669294021786015,8.540176264724773,7,-8.979995727539062,-16.85999298095703,-43.537498474121094,-47.00499725341797,-19.959991455078125,0,-0.056324539623939796,1.0781238824118335,212.5399932861328,-1.0845034099375601,216.5200042724609,1.4068712536234265,211.8600006103516,-0.056324539623939796
3257,2023-07-18,223.66000366210938,224.3999938964844,218.3800048828125,218.8600006103516,2130700.0,0.018395449570819622,-1.090275956523016,0.6779663573960886,76.30745258291537,69.64044879208677,-13.76230030608508,-21.67074918573161,-39.699741702691966,-44.1283932473367,23.592560000690877,6.019989013671903,9.685299573084563,19.09300537109374,-0.03806756644192433,38.2240783086294,9.527468902325921,28.658541839861556,-17.132724169759058,94.63774718154419,13.305923570239287,9.565536468767826,7,-11.44500732421875,-19.32500457763672,-45.05250549316406,-51.045005798339844,-22.55999755859378,1,-0.09800589202377263,-1.2548595872336878,219.6199951171875,1.0781238824118335,212.5399932861328,-1.0845034099375601,216.5200042724609,-0.09800589202377263
3258,2023-07-19,220.27999877929688,224.32000732421875,220.19000244140625,223.07000732421875,2207400.0,-0.015112245495259802,-1.7811469261516013,-0.5812514106423663,75.2556472393762,71.30338490032516,-8.692497491704955,-17.213786098001833,-35.34513212826113,-40.534724885172125,24.63395766033297,4.1300048828125,9.483077269432357,14.46900024414063,-5.374619721656472,34.312620209937734,4.547190261242093,24.390810227039168,-10.53563069420241,68.40492915307804,-13.100113648262834,9.921809982898546,7,-6.31500244140625,-15.520004272460938,-41.21750259399414,-47.535003662109375,-26.459991455078125,2,-0.10686396139723064,-1.090275956523016,223.66000366210938,-1.2548595872336878,219.6199951171875,1.0781238824118335,212.5399932861328,-0.10686396139723064
3259,2023-07-20,211.9499969482422,218.6100006103516,210.3999938964844,216.77999877929688,3362000.0,-0.0378155160578183,-1.0706175281556274,1.7311781499185106,61.925250809960005,71.54034706299832,0.9228490951196591,-7.813985747775121,-26.156879222382486,-31.971384573010596,25.11470055645606,9.880004882812472,9.044758511295328,5.205498504638683,-13.898851280857372,24.309848290134738,-4.346676388109358,14.757673397386725,12.449996948242216,11.071450369698457,-66.0290321926786,9.552174892748027,7,3.1800003051758097,-5.5,-32.88750076293945,-39.20500183105469,-15.75,3,-0.0821891881093032,-1.7811469261516013,220.27999877929688,-1.090275956523016,223.66000366210938,-1.2548595872336878,219.6199951171875,-0.0821891881093032
3260,2023-07-21,213.3000030517578,216.3300018310547,213.16000366210938,214.1499938964844,5323900.0,0.0063694556402627,-4.610667746944839,0.17598147463662253,59.0660501960306,71.05200675373752,1.141405808410184,-8.110995485447063,-26.519827321348885,-33.091884246280586,26.027394393781655,4.3800048828125,9.595824236148985,5.623004150390614,-12.80434004414775,24.050348344928977,-3.5906679468785683,14.836676247659796,11.020004272460938,20.71435110909578,-52.23825169080826,9.213672097269175,7,2.834991455078125,-6.850006103515625,-30.422504425048828,-36.74000549316406,-14.070007324218778,4,-0.07843410918038984,-1.0706175281556274,211.9499969482422,-1.7811469261516013,220.27999877929688,-1.090275956523016,223.66000366210938,-0.07843410918038984
3261,2023-07-24,210.8800048828125,214.55999755859372,210.1199951171875,212.97000122070312,4983500.0,-0.011345513991193434,-1.4598243344914588,2.4588457050533243,53.94653422481499,69.56089479596558,4.060525698650935,-4.156443588828239,-23.124086931188458,-30.465937357900998,27.152035746573617,4.440002441406222,10.021494367110478,2.093505859375,-14.051082408642344,18.238094127392344,-5.978788274633672,10.165799993383672,13.161602172851559,5.322197693229916,-62.57459737670164,8.072294134008677,7,6.3799896240234375,-4.4300079345703125,-27.132503509521484,-33.45000457763672,-5.720001220703125,0,-0.043911274427231084,-4.610667746944839,213.3000030517578,-1.0706175281556274,211.9499969482422,-1.7811469261516013,220.27999877929688,-0.043911274427231084
3262,2023-07-25,219.88999938964844,222.16000366210938,216.47999572753903,219.0,3839200.0,0.042725693751016536,1.0920808967546423,-0.42583777469518874,65.28457655301088,68.88952538583263,-3.9649215709354166,-11.579284164601916,-30.97388474367787,-39.22172681297047,28.18133211164656,11.279998779296875,10.801878538460102,9.71900024414063,-5.134073700792271,24.572074189073533,2.292463271674194,17.145537216607067,3.5947431884765706,68.80278784283891,0.3061765712134559,7.426536972466447,7,-2.6300048828125,-13.44000244140625,-36.14249801635742,-42.459999084472656,-14.009994506835938,1,-0.09200052655278423,-1.4598243344914588,210.8800048828125,-4.610667746944839,213.3000030517578,-1.0706175281556274,211.9499969482422,-0.09200052655278423
3263,2023-07-26,218.47999572753903,220.57000732421875,215.6999969482422,217.97999572753903,2204200.0,-0.006412313729697416,1.0811907013139195,0.5617981380835634,63.120691352951674,67.75399679504108,-1.6954087058232687,-9.211290240498244,-28.434833417364956,-37.5912387993919,28.5483484412507,4.8700103759765625,10.886585274607341,7.400997161865206,-7.133344762378869,21.93533908610928,0.13382619974316867,14.668168123987243,4.470156952148471,69.4351717372953,0.8934545635760998,7.267170962122035,7,-1.2200012207030966,-12.029998779296847,-34.73249435424802,-41.04999542236325,-12.759994506835909,2,-0.07954956958941717,1.0920808967546423,219.88999938964844,-1.4598243344914588,210.8800048828125,-4.610667746944839,213.3000030517578,-0.07954956958941717
3264,2023-07-27,221.7899932861328,225.57000732421875,219.1199951171875,223.22999572753903,3403400.0,0.015150117279943531,1.107838297405518,-2.880004882812443,65.61562873187634,66.53609521710098,-4.67038452161043,-11.186501483437013,-30.663006172733873,-40.696469617265336,29.122782950992445,7.090011596679716,10.872536879872769,9.499494934082037,-4.3114929652296325,23.310482833393706,2.594000984426202,16.40498888373787,-11.669998168945312,75.5339090517633,4.07410451112068,6.905493949655832,7,-3.9449920654296875,-14.754989624023438,-35.87248992919922,-44.35999298095703,-11.829986572265625,3,-0.12611022502638247,1.0811907013139195,218.47999572753903,1.0920808967546423,219.88999938964844,-1.4598243344914588,210.8800048828125,-0.12611022502638247
3265,2023-07-28,223.30999755859372,225.44000244140625,220.6300048828125,225.30999755859372,1994200.0,0.0068533491973190586,3.2566166144538196,1.38888653414151,62.41092802340794,64.77030663492711,-5.031074237923747,-11.438178417517605,-30.99545303300377,-41.95256870855843,29.975988165133916,4.80999755859375,10.684459146300327,9.84199905395505,-3.4776879270920347,23.161686035002134,3.1821555634315075,16.501842544478592,-12.881002197265587,85.3721166343383,16.08462370518184,6.659843490523548,7,-5.464996337890597,-16.274993896484347,-36.6524963378906,-45.87999725341794,-15.739990234374972,4,-0.12140074742170115,1.107838297405518,221.7899932861328,1.0811907013139195,218.47999572753903,1.0920808967546423,219.88999938964844,-0.12140074742170115
3266,2023-07-31,222.97999572753903,225.1999969482422,222.05999755859372,223.3999938964844,1494900.0,-0.0014777745495613281,-1.7787672758943858,0.20999908447268467,61.62767168704905,63.13921986871974,-4.664897606452257,-10.189302124256528,-29.630038855364973,-41.31734472916949,30.19993257213331,3.139999389648466,9.9521449611982,8.596997070312483,-4.695037189925216,21.889031330550182,1.9509799401936334,15.243014200431332,-12.248180126953088,73.75877534046205,7.439593217525186,6.6460171301188495,7,-5.134994506835909,-15.944992065429659,-36.32249450683591,-45.54999542236325,-15.190002441406222,0,-0.10651179682064538,3.2566166144538196,223.30999755859372,1.107838297405518,221.7899932861328,1.0811907013139195,218.47999572753903,-0.10651179682064538
3267,2023-08-01,223.47999572753903,224.32000732421875,221.0,221.41000366210938,1308700.0,0.002242353617276649,-1.297583408571323,-4.928574023614161,61.32110926438534,61.59093787149854,-5.803407257558973,-9.909671362339935,-29.208992959440877,-41.58770856941109,30.066261036903196,3.32000732421875,9.41823609196959,8.27949752807615,-5.144790414677317,21.703785470829615,1.5673535566994303,14.991641499452868,-12.451416292480445,78.82462614460094,13.659395299882505,6.712143971376731,8,-5.634994506835909,-15.929992675781222,-36.60999679565427,-46.04999542236325,-19.470001220703068,1,-0.08197598181344568,-1.7787672758943858,222.97999572753903,3.2566166144538196,223.30999755859372,1.107838297405518,221.7899932861328,-0.08197598181344568
3268,2023-08-02,216.3999938964844,220.3500061035156,215.94000244140625,220.0800018310547,3372000.0,-0.031680696108865036,1.0900409671575881,-1.7777884253901433,49.888341742130095,60.25350353062854,0.7468784776928032,-1.9258082286554838,-21.249303950943187,-34.27411729057624,29.79085333554512,7.539993286132784,7.942149124828802,0.5629959106445597,-11.717826765120634,12.843818586409753,-5.577415427238037,6.7034072485271565,-5.0805859036426,4.776648201904236,-53.95230328912804,6.140411337882591,8,1.4450073242187216,-8.23499298095706,-28.684993743896513,-38.96999359130862,-13.349990844726591,2,-0.04861362897590549,-1.297583408571323,223.47999572753903,-1.7787672758943858,222.97999572753903,3.2566166144538196,223.30999755859372,-0.04861362897590549
3269,2023-08-03,215.9499969482422,217.7400054931641,211.77999877929688,213.02999877929688,2484300.0,-0.0020794683961843363,-1.199265213045998,-0.7934760524602732,53.39574006158214,59.62346907124538,2.038293426667451,-0.5942524996243037,-19.984404601149265,-33.51445320724386,29.770849287302408,5.960006713867216,6.314926867181697,-0.46600112915038494,-11.499005858263558,10.567003599962788,-5.982503493706986,5.050501235406216,-4.345576968772832,30.527064795101104,-26.77443310392274,5.516502364556588,8,1.8950042724609375,-5.5999908447265625,-27.759998321533203,-38.04499816894531,-12.449996948242188,3,-0.047372057754605734,1.0900409671575881,216.3999938964844,-1.297583408571323,223.47999572753903,-1.7787672758943858,222.97999572753903,-0.047372057754605734
3270,2023-08-04,213.6999969482422,215.63999938964844,209.4199981689453,210.38999938964844,2888600.0,-0.010419078637631363,-1.3695242745535714,1.1335615185640007,43.47730768907457,58.46022167838534,4.862324838910411,2.545490372561545,-16.854376354923943,-30.962809686951232,29.251077814296345,6.529998779296875,4.826626200662048,-3.198001098632801,-12.693303009815054,6.297300812549452,-7.9456520542239275,1.5496498569583252,11.870010375976562,27.12293479332945,-25.231291349310723,4.7476509555911255,8,3.7950057983398438,-3.3499908447265625,-25.509998321533203,-35.79499816894531,-14.199996948242188,4,-0.01750112441639773,-1.199265213045998,215.9499969482422,1.0900409671575881,216.3999938964844,-1.297583408571323,223.47999572753903,-0.01750112441639773
3271,2023-08-07,218.72999572753903,218.9199981689453,214.00999450683597,216.0,1524200.0,0.023537664254225987,2.157558005465669,0.8247727314635455,44.68405560555526,56.171274906445824,1.1878656140996213,-1.9289201649648078,-20.652441956910337,-35.72096584626732,28.482723057893672,5.220001220703125,4.709400088833064,1.416497802734341,-7.600474876767521,10.433470482236203,-3.09198853701659,5.924984142485272,6.517011413574238,62.48316669858362,14.838161142127461,4.508486339750935,8,-1.2349929809570028,-5.929992675781222,-30.53999710083005,-40.82499694824216,-18.33000183105463,0,-0.05102175568650269,-1.3695242745535714,213.6999969482422,-1.199265213045998,215.9499969482422,1.0900409671575881,216.3999938964844,-0.05102175568650269
3272,2023-08-08,216.88999938964844,217.5,213.25999450683597,215.0,1862400.0,-0.00841218110835873,1.7266911003498053,0.6923085522013565,46.21905057864606,54.293314820411865,2.8581217324096144,0.39937971846535447,-17.731880090401717,-33.54968519026977,27.583075515720868,5.470001220703068,4.70135681527168,-0.7204986572265568,-9.232082804654794,7.791085490201681,-4.976290730940661,3.535293416487548,8.04046757202147,68.34396887376835,22.361424242560133,4.2557920737141135,8,0.6050033569335938,-4.089996337890625,-25.960002899169922,-36.24500274658203,-14.199996948242188,1,-0.041956780529872284,2.157558005465669,218.72999572753903,-1.3695242745535714,213.6999969482422,-1.199265213045998,215.9499969482422,-0.041956780529872284
3273,2023-08-09,214.3699951171875,218.67999267578125,214.1300048828125,217.3800048828125,2069400.0,-0.011618812667953837,-1.6074501573976916,-1.592598273899389,53.10097117371829,52.90279731394986,5.29012497866492,3.285518237594772,-14.455535064291837,-30.787766385288705,26.336840546597294,4.54998779296875,5.162647014156164,-3.366002655029291,-11.58973201991509,4.857726709856507,-7.4778673374721905,0.7458620274136081,10.25026246862791,52.10523103412829,1.636167084802743,4.111864682442904,8,3.0600051879882812,-1.5699920654296875,-22.114994049072266,-32.399993896484375,-16.989990234375,2,-0.0483276617359073,1.7266911003498053,216.88999938964844,2.157558005465669,218.72999572753903,-1.3695242745535714,213.6999969482422,-0.0483276617359073
3274,2023-08-10,211.97999572753903,218.6100006103516,210.97000122070312,217.6999969482422,1750600.0,-0.011148945487179485,1.0265227404268331,1.9003264660556507,48.352462051092154,51.340745539248104,6.8640662813949405,5.605340997986872,-11.350065036825754,-28.132166306762258,24.628142186178543,7.639999389648466,4.1201483680899855,-5.529001617431675,-14.135774074847063,3.077770839983714,-9.832387846139369,-1.2256153887239805,12.336256669938962,26.947342722039174,-26.15835674833049,4.303386228707699,8,5.330001831054716,0.8200073242187784,-17.199993133544893,-30.00999450683591,-12.690002441406222,3,-0.04212658201606467,-1.6074501573976916,214.3699951171875,1.7266911003498053,216.88999938964844,2.157558005465669,218.72999572753903,-0.04212658201606467
3275,2023-08-11,204.1999969482422,209.22000122070312,202.91000366210938,209.22000122070312,2703800.0,-0.03670157060148538,1.5139411108510568,0.877622937262911,42.64640224144968,49.231715600848176,13.017129881058196,13.416355660423335,-2.8345017655923357,-20.18116378206136,23.367684614754495,9.069992065429659,3.057326635804202,-12.89200057983399,-23.160237151778688,-2.6237640078892923,-18.026118865806325,-7.757882293861655,19.818330364665144,8.057424914056103,-48.981984962635494,5.134118285972349,8,9.415008544921875,10.040008544921875,-9.094993591308594,-22.229995727539062,-5.05999755859375,4,-0.0034279968594691512,1.0265227404268331,211.97999572753903,-1.6074501573976916,214.3699951171875,1.7266911003498053,216.88999938964844,-0.0034279968594691512
3276,2023-08-14,207.25,207.3500061035156,202.55999755859372,203.1000061035156,1757300.0,0.014936352092751903,1.2022996892122555,-0.826691307664957,33.983784542532206,46.19423507619782,8.382707235981798,9.899668462921852,-5.159585130407123,-23.03925442075166,21.587405847566043,4.790008544921875,1.5013344024071102,-9.223497772216803,-20.30831475178414,1.8613192073505331,-14.76590626200047,-3.6810892824331347,15.923994366875405,29.09431676195537,-25.364189202454696,5.5424084897836625,8,4.205001831054659,6.81500244140625,-11.887496948242188,-25.279998779296875,-12.289993286132812,0,-0.03739445114595896,1.5139411108510568,204.1999969482422,1.0265227404268331,211.97999572753903,-1.6074501573976916,214.3699951171875,-0.03739445114595896
3277,2023-08-15,201.7400054931641,205.47999572753903,200.8500061035156,205.07000732421875,1944000.0,-0.026586221987145553,1.2313317866112015,-0.802411259899831,30.78513409940213,44.07165644922805,11.716717641259748,14.422732405770404,1.0069057699476787,-17.306125481123814,19.498460913870655,6.399993896484403,-0.13260748782661835,-13.637492370605429,-25.992360640409487,-1.282624100801371,-19.814926505507458,-7.4600582357034,20.197149065214404,4.991587548545205,-45.60730121799479,6.1774341349020245,8,8.144996643066378,11.470001220703097,-4.850002288818388,-18.55000305175784,-7.740005493164091,1,-0.006642270051514854,1.2022996892122555,207.25,1.5139411108510568,204.1999969482422,1.0265227404268331,211.97999572753903,-0.006642270051514854
3278,2023-08-16,196.7400054931641,202.9600067138672,195.7899932861328,202.4199981689453,2400400.0,-0.02478437525456212,1.12130268337607,1.7057025683323084,22.320455477382538,40.61884705098365,15.237005982926206,18.51818926142863,6.781316657916449,-12.19634241641765,17.51320222984401,7.170013427734375,-1.9689496091337446,-17.460492706298794,-32.119193731338044,-2.8017916812595445,-24.78984321881842,-10.13114219377917,23.510177188825367,4.163067055736807,-41.49378657577162,7.3293505125196265,8,10.614990234374972,13.93999481201169,1.452499389648409,-13.340003967285185,0.04998779296872158,2,0.030242943896069407,1.2313317866112015,201.7400054931641,1.2022996892122555,207.25,1.5139411108510568,204.1999969482422,0.030242943896069407
3279,2023-08-17,194.52999877929688,198.25,193.6100006103516,197.80999755859372,1970200.0,-0.011233133334155543,1.2307669735538873,0.577465318447038,18.676537603579703,37.86320593037312,15.744787503725831,20.402252889888302,9.604502332794482,-9.800629689159564,17.551132832548177,4.639999389648409,-4.057674511842976,-18.79949951171875,-35.88971939585599,-1.709279627581509,-27.34460945378737,-10.25438956965013,23.274164963106927,5.89364595114238,-33.304441348454624,8.545109942068619,8,11.735000610351562,15.060005187988281,5.3175048828125,-9.474998474121094,3.589996337890625,3,0.014650728018299475,1.12130268337607,196.7400054931641,1.2313317866112015,201.7400054931641,1.2022996892122555,207.25,0.014650728018299475
3280,2023-08-18,196.57000732421875,197.7899932861328,192.3999938964844,192.5500030517578,1989300.0,0.010486858364896046,-1.4953570432012404,-1.2256115148075544,22.287530609637315,35.3747031530489,12.314339021957352,17.96572282263358,8.046705359064106,-11.603661449442484,17.63839459298675,5.389999389648409,-4.996109706721768,-15.922991180419928,-34.58476863377763,2.738786272937773,-25.253879907098764,-6.5921024537410915,18.33085684233879,27.893043630915116,-6.646939567947939,9.330888726678848,8,8.969985961914062,12.414993286132812,5.517494201660156,-8.390007019042969,-1.580001831054659,4,0.01383723793339331,1.2307669735538873,194.52999877929688,1.12130268337607,196.7400054931641,1.2313317866112015,201.7400054931641,0.01383723793339331
3281,2023-08-21,201.6199951171875,202.5500030517578,196.57000732421875,196.57000732421875,1946300.0,0.025690530624234098,-1.368320864404936,1.2562145337913495,29.061300873229555,33.46828651911372,5.120540109909996,12.844998005457796,3.5149919795182427,-16.369093868687315,17.972374218579752,5.9799957275390625,-6.106564184262226,-10.41000289916991,-29.689538105186102,8.869532306846281,-20.049770502178006,-0.7702352961618146,10.130747211559793,70.48929610096006,39.834592528104025,9.639767603008089,8,3.9199981689453125,7.3650054931640625,2.350006103515625,-12.589996337890625,-4.9199981689453125,0,-0.01230034613430886,-1.4953570432012404,196.57000732421875,1.2307669735538873,194.52999877929688,1.12130268337607,196.7400054931641,-0.01230034613430886
3282,2023-08-22,199.66000366210938,204.2899932861328,198.55999755859372,203.75,1428500.0,-0.009721215665831728,1.2166401038899821,-0.8099022226519538,32.221755513162776,31.148373667940888,4.894096116144254,13.925677083658798,6.060473774095669,-14.225505116125873,17.30456630037722,5.729995727539091,-6.611684235259503,-11.358494567871105,-31.02065042621325,8.303661290471041,-21.189572497042178,-1.527416638700032,9.381633886121108,61.05979931290519,26.01091341032116,9.831077929171066,8,5.844993591308622,9.324996948242188,7.039997100830078,-8.420005798339844,0.8699951171875,1,-0.023540002314114572,-1.368320864404936,201.6199951171875,-1.4953570432012404,196.57000732421875,1.2307669735538873,194.52999877929688,-0.023540002314114572
3283,2023-08-23,201.1000061035156,202.27999877929688,193.5,193.5,2256800.0,0.007212272938966757,-1.310524138983364,-1.8581938651405308,34.55378271696634,29.615187075260245,1.5352384905117162,11.717616769907153,5.094531015294393,-15.513506651763606,16.95948623350277,8.779998779296875,-7.6282009115564335,-9.049492645263712,-28.8588530639056,10.759867773378176,-18.95417285458464,0.8551875640572177,5.611801333470424,73.17083812977769,35.998821647356195,9.904680209320938,8,-0.2900085449218466,7.884994506835966,7.174991607666044,-8.285011291503878,-1.180007934570284,2,-0.035305847280088565,1.2166401038899821,199.66000366210938,-1.368320864404936,201.6199951171875,-1.4953570432012404,196.57000732421875,-0.035305847280088565
3284,2023-08-24,193.82000732421875,203.2899932861328,193.22999572753903,203.2700042724609,2888100.0,-0.03620088790822562,1.120131524998599,-1.2434196525014365,31.280609179240756,28.352321179459256,6.6697368647687085,17.702342871118844,12.54520259651406,-8.199897013771363,15.99533242469622,10.059997558593778,-8.927371428166964,-14.930992126464844,-35.22351749292227,5.361533239992582,-25.077254809693557,-4.784729443236131,10.888146217097045,11.942922629336962,-25.40553772612961,10.146262683228708,8,6.05499267578125,15.164993286132812,15.542488098144531,-1.0050125122070312,6.3699951171875,3,0.015323423019719229,-1.310524138983364,201.1000061035156,1.2166401038899821,199.66000366210938,-1.368320864404936,201.6199951171875,0.015323423019719229
3285,2023-08-25,196.1999969482422,196.88999938964844,193.08999633789062,194.80999755859372,2358800.0,0.012279380528771977,1.7436802820392763,-0.14708993000331355,27.670954453481073,27.650895614009126,3.3923497110625647,13.899856481920153,10.391238806058823,-10.460242862214784,14.98524030339729,3.8000030517578125,-10.500793511893221,-11.195502471923817,-31.009383377464417,8.618378433616783,-21.102442924694117,-1.2885620191535168,7.089996337890625,27.767870158568837,-6.136791136284774,9.9069404527703,8,2.7399978637695312,12.785003662109375,14.59000015258789,-3.3850021362304688,-1.0,4,0.009785923541333341,1.120131524998599,193.82000732421875,-1.310524138983364,201.1000061035156,1.2166401038899821,199.66000366210938,0.009785923541333341
3286,2023-08-28,199.22999572753903,200.80999755859372,197.50999450683597,197.50999450683597,1456600.0,0.015443419094935962,-2.8372101275705437,1.237411493495735,32.90084325223869,27.885974408768746,-1.0000951147997341,9.485672881417571,7.625200677369094,-13.25819642234697,13.673903810716215,4.610000610351534,-11.735862074277833,-6.97800369262697,-25.674458262015634,11.718450876761693,-16.326230977321302,2.3702235920673616,4.059997558593778,54.82143805951721,24.229111138829712,9.34822728469433,8,-0.8850021362304403,9.755004882812528,12.062500000000028,-6.415000915527315,-1.039993286132784,0,-0.021281886891035384,1.7436802820392763,196.1999969482422,1.120131524998599,193.82000732421875,-1.310524138983364,201.1000061035156,-0.021281886891035384
3287,2023-08-29,205.16000366210938,205.9600067138672,197.25,197.25,1683400.0,0.029764634150170943,-1.202276278477594,4.5988360745907375,41.63488329033338,30.03202194354106,-7.145370847239349,2.226983983660176,1.9658030694380955,-18.869822647152176,12.221121008138981,8.710006713867188,-11.992697347547505,-0.13199615478515625,-16.968004227477593,16.70401191790728,-8.550000191131375,8.286007881561062,-12.760009765624972,93.78397508325934,63.19009252612472,8.418004036346225,8,-5.980003356933594,3.8249969482421875,6.6949920654296875,-12.345008850097656,-9.710006713867188,1,-0.041236140392161835,-2.8372101275705437,199.22999572753903,1.7436802820392763,196.1999969482422,1.120131524998599,193.82000732421875,-0.041236140392161835
3288,2023-08-30,205.8800048828125,206.2899932861328,202.3699951171875,204.9499969482422,1962200.0,0.003509461921676227,3.4800369701884257,0.11757364146684929,44.28625699659066,32.87754632054228,-7.188461485196314,0.7151054556231884,1.609341351406954,-19.21739906708376,11.6543310422576,3.9199981689453125,-12.128623422865815,1.1140045166015682,-14.89794993989804,17.125958973101177,-6.891972711648236,9.119981744851373,-13.208810729980428,96.89402652949167,63.11914493918455,8.005977228249806,8,-6.535011291503906,3.1049957275390625,5.9749908447265625,-13.065010070800781,-6.860000610351591,2,-0.02598604029838092,-1.202276278477594,205.16000366210938,-2.8372101275705437,199.22999572753903,1.7436802820392763,196.1999969482422,-0.02598604029838092
3289,2023-08-31,205.72000122070312,207.8000030517578,203.38999938964844,205.2700042724609,3461000.0,-0.0007771695080367458,-1.0950102752014266,0.4838635580567665,51.660844028547544,36.1412478115323,-5.894052636450169,0.07315835618638289,2.206864891993831,-18.719004162125003,11.84543226532235,4.410003662109375,-11.616108661135058,1.465500640869152,-13.671859579946954,16.602860861685258,-6.103179469538901,9.034180751277205,-12.504055102539013,85.85995321746617,46.81478733424889,7.56868011040805,8,-5.275001525878906,3.2649993896484375,6.1349945068359375,-12.905006408691406,-7.600006103515625,3,-0.028193675954412356,3.4800369701884257,205.8800048828125,-1.202276278477594,205.16000366210938,-2.8372101275705437,199.22999572753903,-0.028193675954412356
3290,2023-09-01,209.9600067138672,210.16000366210938,205.32000732421875,207.4199981689453,1583400.0,0.020610565175990025,2.2925117814361933,5.644501712386473,52.886056325897854,38.78844286182878,-8.979201460122113,-4.702503895428038,-1.5814965708025,-22.584065003278397,12.545972546222783,4.839996337890625,-10.051739616483616,5.892505645751953,-8.84055403513156,20.625565326635467,-1.4740241946898038,13.25903548619371,-15.86901717968746,98.45083740116067,55.744965253877524,7.366529840441753,9,-8.335006713867188,-1.040008544921875,2.4799957275390625,-15.985000610351562,-8.210006713867188,4,-0.046532691751031696,-1.0950102752014266,205.72000122070312,3.4800369701884257,205.8800048828125,-1.202276278477594,205.16000366210938,-0.046532691751031696
3291,2023-09-05,207.57000732421875,210.57000732421875,207.3300018310547,208.8699951171875,1443500.0,-0.011383117323412573,-2.6404581068801756,-0.511804495920991,56.65069768138128,41.502769769408616,-6.321172879017013,-3.363921178636758,1.433824503296762,-19.802706653962133,12.83008306701322,3.2400054931640625,-8.026986627387828,4.060505676269543,-9.095249592537641,17.216260945076726,-2.5173719581340492,10.638383310673134,-12.193496659804651,77.47748986184617,28.761703400096494,6.577877634403593,9,-5.7400054931640625,1.2299880981445312,4.8699951171875,-13.155006408691406,-4.1100006103515625,1,-0.05959440159702334,2.2925117814361933,209.9600067138672,-1.0950102752014266,205.72000122070312,3.4800369701884257,205.8800048828125,-0.05959440159702334
3292,2023-09-06,207.7899932861328,209.94000244140625,205.47999572753903,207.13999938964844,1582900.0,0.001059815744817394,-1.2468540768243102,-0.5,64.14851632163425,44.79107350326061,-5.885572148383744,-4.533022631415122,1.741454334479215,-19.653225399217376,13.137839056920294,4.460006713867216,-6.166183612888659,4.735491943359364,-7.027477540176136,16.498461426894863,-1.145992798408372,10.6169766851271,-10.894132955738257,66.09744024890396,11.260817851667596,5.881484741767749,9,-5.959991455078125,0.57000732421875,4.6500091552734375,-13.374992370605469,-5.429992675781222,2,-0.046200448312768816,-2.6404581068801756,207.57000732421875,2.2925117814361933,209.9600067138672,-1.0950102752014266,205.72000122070312,-0.046200448312768816
3293,2023-09-07,204.00999450683597,205.2700042724609,202.1100006103516,203.7899932861328,1847200.0,-0.018191437997169047,1.3065545469733315,0.3384665946758501,61.66912903525119,48.16757570948399,-1.843215837854956,-1.6537532933631098,5.7542510316730215,-15.528855008246722,13.250541351719045,5.679992675781222,-4.967817113211311,1.4734931945801009,-9.037167857100286,11.984154246260488,-3.781837331260107,6.7288237204203085,-5.746719477059003,22.45853887290673,-36.97579358955282,5.255330525840197,9,-2.1799926757812784,2.365005493164034,8.687507629394503,-9.594993591308622,-9.509994506835966,3,-0.04195871667604478,-1.2468540768243102,207.7899932861328,-2.6404581068801756,207.57000732421875,2.2925117814361933,209.9600067138672,-0.04195871667604478
3294,2023-09-08,203.0500030517578,205.5,201.91000366210938,204.00999450683597,1220100.0,-0.004705609925625409,-1.2160538015221158,-4.36357331113842,58.194236000510955,51.55905143693175,0.6299882042747811,-1.4725766268514917,7.0296619858872305,-14.261066972430854,13.889524557956065,3.589996337890625,-3.904296735920923,0.9600013732910213,-8.574957446880433,10.494960193462475,-3.8074780367946914,5.727480783376734,-3.5560547925366564,13.163959671707115,-48.183939421408894,4.767479410085727,9,0.8600006103515625,2.6099929809570312,9.954998016357422,-8.635002136230469,-3.2700042724609375,4,-0.019847321934142736,1.3065545469733315,204.00999450683597,-1.2468540768243102,207.7899932861328,-2.6404581068801756,207.57000732421875,-0.019847321934142736
3295,2023-09-11,203.5,205.1000061035156,200.7400054931641,204.8600006103516,1101800.0,0.0022161878427919834,3.7391012298175608,1.4166799122611695,52.6903354228662,53.75788390033481,1.4800354208420572,-2.0845820627991145,6.8358934793882895,-14.417804165050939,13.758097999847541,4.360000610351506,-3.0000326890936435,1.4449981689453182,-8.062448818361219,10.952445156251855,-3.30872532470795,6.198721662598587,-2.898445834279073,28.077253232208093,-30.787711160807433,4.753723493653269,9,0.410003662109375,2.1599960327148438,10.597503662109375,-9.084999084472656,-5.779998779296875,0,-0.026437370431511065,-1.2160538015221158,203.0500030517578,1.3065545469733315,204.00999450683597,-1.2468540768243102,207.7899932861328,-0.026437370431511065
3296,2023-09-12,199.5,204.2100067138672,199.32000732421875,200.8300018310547,1301700.0,-0.019656019656019708,-4.787025416459754,0.9779420839457211,49.7836617812108,54.663303732654526,6.17134628494793,1.3755635174961753,10.892313934285767,-10.097085120942381,13.658330699454796,4.8899993896484375,-1.2485210046024235,-2.167501831054693,-11.41152416596421,7.076520503854823,-6.789512998509451,2.454509336400065,11.07000732421875,1.694847067207669,-54.542315580653515,4.622011167454761,9,5.44500732421875,6.159996032714844,14.422504425048828,-5.084999084472656,-6.3000030517578125,1,0.011278195488721776,3.7391012298175608,203.5,-1.2160538015221158,203.0500030517578,1.3065545469733315,204.00999450683597,0.011278195488721776
3297,2023-09-13,200.3999938964844,204.2700042724609,199.1499938964844,199.1499938964844,1897600.0,0.0045112476014255165,-7.192016601562409,-0.9398483301400824,49.03949952473282,55.19144179133698,5.056927946141457,0.39002897737191233,9.981378467743781,-10.617254717422412,13.337842001187422,5.120010375976506,0.6339646844509161,-1.2005073547362883,-10.461725819969303,8.060711110496726,-5.8311165873527955,3.430101877880219,9.945013427734352,19.685020449160735,-32.988698493905105,4.630609232616504,9,4.460006713867159,5.139999389648409,14.747509002685518,-5.98499298095706,-12.470001220703153,2,0.015269525501899084,-4.787025416459754,199.5,3.7391012298175608,203.5,-1.2160538015221158,203.0500030517578,0.015269525501899084
3298,2023-09-14,202.69000244140625,203.4199981689453,198.9199981689453,202.5399932861328,1293900.0,0.011427188695947388,4.590059992607546,0.12000732421875,64.10174925501164,56.573764594277435,2.533226818390318,-1.5087180309852783,7.8183562841040555,-12.513460247711748,12.39398563414029,4.5,2.1513845231040705,0.7920013427734318,-8.189860685298811,9.773863370845675,-3.6989296712626754,5.282932356809539,7.207204345703133,57.2948818139866,-0.509073500638813,4.490931014036119,9,2.0550003051757812,2.8499908447265625,12.457500457763672,-8.275001525878906,-16.930007934570284,3,-0.0016281110418855382,-7.192016601562409,200.3999938964844,-4.787025416459754,199.5,3.7391012298175608,203.5,-0.0016281110418855382
3299,2023-09-15,197.3800048828125,202.38999938964844,196.33999633789062,201.8300018310547,4381800.0,-0.026197629358304275,1.1723560754448203,-29.664835723731056,51.71612607722512,56.443772344424914,7.3038640159162185,4.2432985559925385,13.173689305715016,-6.837656658980023,11.312314498024287,6.350006103515625,2.6211095191166294,-4.660496520996105,-13.231186734222774,3.910193692230564,-8.94584162760944,-0.37515141438277055,11.85856938720704,11.872230428360451,-47.67674772152101,4.285345106613337,9,6.0749969482421875,8.124992370605497,17.734996795654297,-2.9650039672851562,-15.029998779296903,4,-0.014591168363393248,4.590059992607546,202.69000244140625,-7.192016601562409,200.3999938964844,-4.787025416459754,199.5,-0.014591168363393248
3300,2023-09-18,199.2899932861328,199.7899932861328,196.5200042724609,196.8600006103516,1483800.0,0.009676706637302468,-1.102896730384248,-0.5460661443242345,50.09019482265206,55.71482758234389,4.158473023084952,2.685204674336944,11.342158993405945,-8.28095588583895,10.03671890284589,3.2699890136719034,2.8850806836803997,-2.88650741577149,-11.173320582949515,5.400305751406535,-7.029913999360502,1.2568991678175223,8.916694749316406,37.20042870804572,-21.998653097357206,4.14340658358901,9,3.850006103515625,2.19500732421875,15.765007019042969,0.17501068115234375,-15.679992675781222,0,0.0024587561326299134,1.1723560754448203,197.3800048828125,4.590059992607546,202.69000244140625,-7.192016601562409,200.3999938964844,0.0024587561326299134
3301,2023-09-19,199.13999938964844,199.5800018310547,196.3699951171875,198.7100067138672,1307800.0,-0.0007526413846028479,3.9007827423938872,0.1769522517770598,39.0465576894566,52.925721067657484,3.337935970154973,2.782539464024808,11.365452476728422,-7.673979273260102,9.58816333818118,3.2100067138671875,2.6650488911496666,-2.912501525878895,-11.307884555725536,5.4828815039677465,-7.110193040802216,1.2851899890444258,8.117353309996105,35.30895649613925,-18.709209147835942,4.197691514923317,9,1.779998779296875,2.345001220703125,14.787506103515625,0.975006103515625,-23.199996948242188,1,-0.007130652672981408,-1.102896730384248,199.2899932861328,1.1723560754448203,197.3800048828125,4.590059992607546,202.69000244140625,-0.007130652672981408
3302,2023-09-20,194.9600067138672,201.4499969482422,194.7400054931641,200.38999938964844,1131700.0,-0.02099022139496165,-1.2862000124773971,-12.628105039034777,32.35291941878431,49.668364443605604,6.153735845437609,6.948625942208878,15.350474512371136,-2.9902475589272512,9.258113962322518,6.709991455078097,1.8889086384659777,-6.857494354248047,-15.781342938233479,2.066354229737385,-11.319418646240763,-2.395570062255331,11.423957476837046,2.534578414068718,-44.15738482602225,4.461924291992716,9,5.159996032714844,6.524993896484375,17.79999542236328,5.154998779296875,-15.400009155273438,2,-0.00902754259856009,3.9007827423938872,199.13999938964844,-1.102896730384248,199.2899932861328,1.1723560754448203,197.3800048828125,-0.00902754259856009
3303,2023-09-21,194.0,196.2100067138672,193.0399932861328,193.5399932861328,1711800.0,-0.004924121259783032,-3.3424641785897182,-0.08471589951104366,31.537466768584352,46.70650119561376,6.196086228514758,7.74661822799942,16.070998725710183,-1.5676864184753185,8.39966648751274,3.170013427734375,0.9806902753016971,-7.462500762939442,-17.046968669036545,2.1219671431576614,-12.25473471598798,-2.6702668098909044,11.21956832095023,10.267444782803112,-30.170036620939406,4.792233953048552,9,5.069999694824219,7.4850006103515625,17.547504425048828,6.1150054931640625,-14.8699951171875,3,-0.031288697547519284,-1.2862000124773971,194.9600067138672,3.9007827423938872,199.13999938964844,-1.102896730384248,199.2899932861328,-0.031288697547519284
3304,2023-09-22,196.7899932861328,198.9600067138672,194.50999450683597,195.5399932861328,1523200.0,0.01438140869140625,-1.688831111357002,2.717351643612963,28.260092026425113,43.99202970712031,2.7096790787656744,5.471040395904112,12.918776464036,-3.910450911455257,7.446465150574393,4.9600067138671875,-0.3005671102479539,-4.821006774902344,-13.989926797210018,4.34791324740533,-9.405466786056166,-0.23654676374852102,6.968026030639322,44.58975466200255,11.015908926378842,4.5844600111538325,9,1.8650054931640625,4.69500732421875,12.22750473022461,3.32501220703125,-26.610000610351562,4,-0.056049591725221615,-3.3424641785897182,194.0,-1.2862000124773971,194.9600067138672,3.9007827423938872,199.13999938964844,-0.056049591725221615
3305,2023-09-25,198.1199951171875,198.2700042724609,194.6999969482422,195.57000732421875,1045400.0,0.006758483034860818,1.5052629324653097,2.039990234375,33.835052364411624,42.21996199414262,0.5992894635566586,4.524214016886049,11.362839298278601,-4.868769016527011,6.424085617074226,3.5700073242187216,-1.2586668199304256,-3.5870048522949105,-12.555394245531119,5.381384540941298,-8.071199548913,0.8971898443231794,4.3518610759079195,60.40427608780059,31.04619865738092,4.4841946966181006,9,0.535003662109375,3.3650054931640625,9.807506561279297,1.9950103759765625,-25.69000244140625,0,-0.07959816980786816,-1.688831111357002,196.7899932861328,-3.3424641785897182,194.0,-1.2862000124773971,194.9600067138672,-0.07959816980786816
3306,2023-09-26,194.9900054931641,197.52999877929688,194.05999755859372,197.0,1538600.0,-0.015798453973169257,1.260592957081457,-0.7882369132817811,30.08710910572165,40.114140836474725,3.3774319449073005,7.715863672326407,13.997619997128396,-1.3184528081687574,6.101981950662859,4.059997558593778,-2.104367719556251,-6.504994964599575,-15.90976003217412,2.899770102974969,-11.207377498386847,-1.802612430812303,6.350027151095816,23.18681757318262,-1.4610236071343117,4.70238253378727,9,3.2399902343749716,6.81499481201169,12.272491455078097,5.124999999999972,-22.470001220703153,1,-0.05836199067757586,1.5052629324653097,198.1199951171875,-1.688831111357002,196.7899932861328,-3.3424641785897182,194.0,-0.05836199067757586
3307,2023-09-27,196.6999969482422,198.2700042724609,194.1300048828125,197.02999877929688,1156400.0,0.00876963642702222,1.946605342180896,0.16418046414175003,37.845010615711196,37.196725432107996,1.215191936384855,5.628129846517879,11.671838254993702,-2.533710704617249,6.522836904117732,4.139999389648409,-2.7240913359804324,-4.372003173828119,-13.843476719784348,5.09947037212811,-9.10773994680622,0.36373359914998105,3.644030973042476,61.82424595462582,35.37519359938681,4.735736772978112,9,1.0149993896484375,5.105003356933594,10.5625,7.1800079345703125,-19.110000610351562,2,-0.10554140736615536,1.260592957081457,194.9900054931641,1.5052629324653097,198.1199951171875,-1.688831111357002,196.7899932861328,-0.10554140736615536
3308,2023-09-28,200.52999877929688,202.75,196.1199951171875,197.08999633789062,1198200.0,0.019471285665868532,-1.4646835931295805,-10.424191982244416,46.17485187050116,36.58102829802756,-3.3005122102449036,1.4511705139317996,7.3668191617587695,-5.89006575521492,7.092570166117359,6.6300048828125,-2.861259123423679,-0.2745010375976449,-9.472470839755289,8.923468764559999,-4.873485938676481,4.324483863481191,-7.4900054931640625,74.45338783651863,44.410269706863296,4.598984901078826,9,-2.6350021362304688,1.2750015258789062,6.715000152587891,4.390007019042969,-18.979995727539062,3,-0.1045728885870223,1.946605342180896,196.6999969482422,1.260592957081457,194.9900054931641,1.5052629324653097,198.1199951171875,-0.1045728885870223
3309,2023-09-29,199.9199981689453,203.3999938964844,198.75999450683597,202.7700042724609,1170500.0,-0.0030419419242251333,1.257915292999464,-0.8284895583825612,44.592135767428104,35.97013284744712,-2.561715123557633,1.6910723179299794,7.753462364396512,-4.8247964572431385,7.506218238069391,4.6399993896484375,-3.061133557727004,-0.5945014953613281,-9.50104276546196,8.312039774739304,-5.0477721304116585,3.8587691396890023,-6.685804748535162,62.74093049243097,31.108703021270543,4.453270635050318,9,-1.7000045776367188,1.8850021362304688,4.977500915527344,5.000007629394531,-17.1199951171875,4,-0.10399156400833864,-1.4646835931295805,200.52999877929688,1.946605342180896,196.6999969482422,1.260592957081457,194.9900054931641,-0.10399156400833864
3310,2023-10-02,200.19000244140625,202.4499969482422,197.5200042724609,200.77999877929688,1227700.0,0.0013505615993092412,1.5089068008510915,0.20701581556714593,51.17467360075644,37.31770128203599,-3.006827297522051,0.6868077577031215,7.215111621314861,-4.586077135356561,7.474738259932913,4.929992675781278,-4.0620815974771745,0.16400299072265057,-7.55358885458628,7.8815948360315815,-3.694792931931829,4.02279891337713,-6.549177001953126,65.63176966081029,28.964610887012263,3.8587959226544704,10,-1.9700088500976562,1.6149978637695312,4.239997863769531,5.154998779296875,-14.389999389648438,0,-0.14990763474518987,1.257915292999464,199.9199981689453,-1.4646835931295805,200.52999877929688,1.946605342180896,196.6999969482422,-0.14990763474518987
3311,2023-10-03,195.1999969482422,201.47999572753903,194.08999633789062,197.8999938964844,2468300.0,-0.024926347131768445,-2.0040659105499565,4.576294418869339,42.22952682671223,38.41510210513909,1.525988142084259,4.956699304337093,11.95126933117217,0.8870435799464076,7.320317440088803,7.389999389648409,-4.35205112032736,-4.207501983642572,-11.339980714272485,2.9249767469873404,-7.773741348957515,-0.6412626183276302,-1.168804770507819,11.92267348477395,-25.781705531541476,3.566239365314953,10,3.0199966430664062,6.605003356933594,8.762500762939453,11.835006713867188,-11.849990844726591,1,-0.11664961387524231,1.5089068008510915,200.19000244140625,1.257915292999464,199.9199981689453,-1.4646835931295805,200.52999877929688,-0.11664961387524231
3312,2023-10-04,198.19000244140625,198.8500061035156,194.5800018310547,195.7700042724609,1610000.0,0.0153176513315052,1.2834213908325198,-0.8962966311946526,43.41334376792328,39.73464399395453,-1.0702024857097285,1.2760334766684025,8.446462896363016,-1.568016194894426,7.488390022468214,4.270004272460909,-4.664164195881057,-0.7374969482421818,-6.689078708768648,5.214084812284284,-3.713287828505429,2.2382939320210653,-4.100006103515625,44.038745206018156,8.44840052098592,2.9757908802632396,10,0.5399932861328125,3.6149978637695312,5.474994659423828,8.845001220703125,-17.860000610351562,2,-0.12952216485558854,-2.0040659105499565,195.1999969482422,1.5089068008510915,200.19000244140625,1.257915292999464,199.9199981689453,-0.12952216485558854
3313,2023-10-05,195.4499969482422,199.1000061035156,192.8500061035156,198.38999938964844,1415800.0,-0.013825144858021443,1.8669620421505388,-1.2148779611215705,46.94522144578441,41.81076948499445,2.120062506521265,3.5224628013037886,10.674669851249064,1.677272363167532,7.905946571663206,6.25,-4.676594099800923,-3.049502563476551,-8.684896064923038,2.5858909379699355,-5.867199314199809,-0.2318058127532936,7.949996948242216,24.644491498458347,-13.369938800805645,2.8176967507232478,10,2.6750030517578125,6.260009765625,8.632503509521484,11.585006713867188,-8.779998779296875,3,-0.09137887382562171,1.2834213908325198,198.19000244140625,-2.0040659105499565,195.1999969482422,1.5089068008510915,200.19000244140625,-0.09137887382562171
3314,2023-10-06,199.0200042724609,200.7899932861328,192.13999938964844,194.1999969482422,1837400.0,0.0182655788179118,1.0693801562385923,-1.6394569121218945,49.594001483200145,43.561763831526505,-1.2296640669325427,-0.38466409893416653,6.517088168470821,-1.415531541257991,8.236979046195925,8.649993896484375,-3.9726658680721414,0.7220046997070142,-4.501438061571548,5.9454474609855765,-1.8897166809322812,3.3337260803463096,4.168989868164118,66.73139196893158,27.431981286414782,2.6117213806392874,10,-1.2500076293945028,2.3349990844726847,5.144992828369169,8.014999389648466,-14.180007934570284,4,-0.08778012684989411,1.8669620421505388,195.4499969482422,1.2834213908325198,198.19000244140625,-2.0040659105499565,195.1999969482422,-0.08778012684989411
3315,2023-10-09,198.1199951171875,198.8999938964844,194.5,196.7700042724609,860100.0,-0.004522204481722802,2.024062839194755,0.2800806625216927,48.499994390153596,45.60763997424117,-0.36839564988352436,0.09657402208324584,6.757948491932893,-0.0061349359623079636,8.385893304433335,4.520004272460909,-3.1155766756394314,0.09099578857421875,-4.523040858232434,4.705032435380872,-2.216022534829108,2.3980141119775453,4.627039233398477,64.02567529153467,23.220933853483885,2.307018323403333,10,-0.34999847412109375,3.2350082397460938,6.595005035400391,8.915008544921875,-3.2299957275390625,0,-0.07732683445892452,1.0693801562385923,199.0200042724609,1.8669620421505388,195.4499969482422,1.2834213908325198,198.19000244140625,-0.07732683445892452
3316,2023-10-10,201.75,204.0,198.22000122070312,198.8600006103516,1216700.0,0.018322254049447873,-1.772182885998134,2.140754806551085,60.14945846168728,48.0859119571274,-3.2840014892886416,-3.537598181957776,2.5080241031722608,-3.1860565923432205,8.519348800252422,5.8800048828125,-2.2346990894978944,3.6085006713867074,-1.259292849449423,8.476294192222838,1.1746039109686421,6.042397431804773,-9.610000610351562,81.02866876721599,33.92137348166104,2.433896760418059,10,-3.6800003051757812,-0.39499664306640625,3.5224990844726562,5.285003662109375,-1.0,1,-0.07905822527009754,2.024062839194755,198.1199951171875,1.0693801562385923,199.0200042724609,1.8669620421505388,195.4499969482422,-0.07905822527009754
3317,2023-10-11,203.4600067138672,204.8999938964844,201.6000061035156,201.83999633789062,1646200.0,0.00847586970937897,-2.1428592188918856,0.5605573419078297,63.83040806520053,50.04764042320512,-4.3966093728171245,-5.277165125578961,0.16906795292484844,-4.5015629134955475,8.694778763743738,3.299987792968807,-1.5975603915928787,5.165506744384771,-0.17097651588412077,10.501990004653663,2.4972651142503253,7.833748374519217,-11.08280731201171,88.71482913377615,35.421275735555795,2.6682416301344434,10,-4.940010070800781,-2.4200057983398438,1.8549919128417969,3.5749969482421875,-2.660003662109375,2,-0.09884006658189581,-1.772182885998134,201.75,2.024062839194755,198.1199951171875,1.0693801562385923,199.0200042724609,-0.09884006658189581
3318,2023-10-12,202.3600006103516,206.13999938964844,200.5,204.33999633789062,2120800.0,-0.005406497922034292,1.0215044942314686,-1.2222117567274642,58.5665955435568,51.6003581761083,-3.3634179354986884,-4.430292976845124,0.8426194185375948,-2.9985903090065733,8.925797992624952,5.6399993896484375,-0.4869969758115644,4.082000732421903,-1.1990111913163446,9.363012656160151,1.4414947705527652,6.722506694291042,-9.481889428710957,73.00000871930824,17.836909993593913,2.640505961869128,10,-3.2200012207031534,-3.2200012207031534,2.735000610351534,4.675003051757784,-1.419998168945341,3,-0.10886538205599305,-2.1428592188918856,203.4600067138672,-1.772182885998134,201.75,2.024062839194755,198.1199951171875,-0.10886538205599305
3319,2023-10-13,194.5,202.50999450683597,193.22000122070312,202.3699951171875,2439100.0,-0.03884167121291027,1.279754660955061,3.9747535854379006,45.36374040073041,50.954698931660964,4.075484266906216,3.3759697888364144,8.190545892467128,5.184281634463815,8.374254033658634,9.289993286132841,0.01839843649059958,-3.633999633789074,-9.169061647777056,1.9010623801989084,-6.401530640783079,-0.8664686267950685,11.639999389648438,9.907112698928223,-42.7509209983994,2.767531006993995,10,4.6399993896484375,4.6399993896484375,9.602500915527344,13.050003051757812,8.839996337890625,4,-0.0402570788229033,1.0215044942314686,202.3600006103516,-2.1428592188918856,203.4600067138672,-1.772182885998134,201.75,-0.0402570788229033
3320,2023-10-16,199.77999877929688,200.25,195.00999450683597,195.7700042724609,1963800.0,0.027146523286873503,1.1171752419058896,-0.5095294783701235,55.814503130474506,52.46414074319011,-1.4178967150557753,-1.9662472937686175,2.5218044869433243,0.29801905171666476,7.792903953805775,5.75,0.07705382874038946,1.6214988708496207,-3.9393855005502587,7.1823832422495,-1.158943314850319,4.4019410565495605,6.3600006103515625,50.77398210753196,-5.380137853176969,2.7804421856999437,10,-0.6399993896484375,-0.6399993896484375,5.005001068115234,8.385002136230469,0.660003662109375,0,-0.07478227316394637,1.279754660955061,194.5,1.0215044942314686,202.3600006103516,-2.1428592188918856,203.4600067138672,-0.07478227316394637
3321,2023-10-17,197.72000122070312,200.2400054931641,194.4600067138672,197.32000732421875,1274900.0,-0.010311330319255352,1.1249985975383876,0.09974923801079842,51.22773584330412,53.33240652934354,1.1590409438280744,-0.01906445383144728,3.9989503330925515,2.8801306520729497,7.192921877877248,5.779998779296903,0.19097277128165047,-0.3674987792968807,-5.91185458811043,5.176857029516668,-3.1396766837036694,2.404679125109908,8.161598205566406,34.829726298384955,-19.755900299644573,2.772177904406779,10,1.4199981689453125,1.4199981689453125,7.064998626708984,11.264999389648438,1.8600006103515625,1,-0.014313179312070323,1.1171752419058896,199.77999877929688,1.279754660955061,194.5,1.0215044942314686,202.3600006103516,-0.014313179312070323
3322,2023-10-18,193.1999969482422,195.6199951171875,190.6000061035156,194.5,1908700.0,-0.022860632432505024,1.8361573641038622,-3.2500572213321126,41.32134504075568,52.70753137322923,5.472239370792181,4.598069048720987,7.930880565621123,7.824304436679967,7.284474699126317,7.119995117187528,-0.1096948544695806,-4.799502563476551,-10.602696356504339,1.0036912295512366,-7.701099459990445,-1.8979056669626573,12.428370513916008,16.730965045182487,-33.881601499744775,2.9015968965139,10,5.170005798339844,5.170005798339844,12.10250473022461,15.785003662109375,6.9199981689453125,2,0.03907869136136921,1.1249985975383876,197.72000122070312,1.1171752419058896,199.77999877929688,1.279754660955061,194.5,0.03907869136136921
3323,2023-10-19,187.92999267578125,194.0500030517578,187.1000061035156,193.80999755859372,3027800.0,-0.027277455257272876,1.1855281783066713,4.523070061152366,37.21476856231411,51.33206104868634,10.68722821119161,9.89745481489166,12.620687774196654,13.335022971243859,7.255825232295815,6.949996948242216,0.1868491522210718,-9.766006469726562,-16.92617036929539,-2.6058425701577335,-13.346088419510977,-6.185924519942148,17.097240332031248,5.386029830410628,-41.88749308503386,3.580081949784412,10,8.690010070800781,8.690010070800781,17.270004272460938,21.055007934570312,11.730010986328125,3,0.06848300365860194,1.8361573641038622,193.1999969482422,1.1249985975383876,197.72000122070312,1.1171752419058896,199.77999877929688,0.06848300365860194
3324,2023-10-20,185.75999450683597,188.52999877929688,184.3999938964844,187.6199951171875,2155000.0,-0.011546843258217865,1.2445630315167795,0.31632637173285394,35.21214196693985,49.855633001662596,12.045166864946822,11.803938166331335,14.25035951609894,15.721349751275909,8.026535465494977,4.130004882812472,0.1517605319238271,-11.384504699707009,-20.318026019225414,-2.450983380188603,-15.851265359466225,-6.917744039947792,18.19160488671872,8.580442187021674,-34.86844219913172,4.466760659759208,10,9.51000213623044,9.51000213623044,19.382503509521456,23.225006103515597,14.270004272460909,4,0.08171839138384374,1.1855281783066713,187.92999267578125,1.8361573641038622,193.1999969482422,1.1249985975383876,197.72000122070312,0.08171839138384374
3325,2023-10-23,182.3500061035156,186.07000732421875,181.1699981689453,183.91000366210938,1700500.0,-0.01835695792505465,-1.4999961074651034,0.8387080896166716,36.39061564204024,47.21576157725737,14.508677219378313,14.726960967206708,17.320067755566953,19.377456511453858,8.997365366967973,4.9000091552734375,0.0515870684299955,-14.00599365234379,-25.09964163352413,-2.9123456711634503,-19.552817642933974,-8.459169661753606,20.037464850273466,6.18776864900142,-39.54501701349968,5.546823990590171,10,11.304992675781278,11.304992675781278,22.12999343872073,26.634994506835966,21.97999572753909,0,0.11510825079139031,1.2445630315167795,185.75999450683597,1.1855281783066713,187.92999267578125,1.8361573641038622,193.1999969482422,0.11510825079139031
3326,2023-10-24,183.6100006103516,184.42999267578125,180.8800048828125,182.9199981689453,2337300.0,0.006909758511994379,2.0472173833318053,-0.44230994952855196,33.97098349012059,43.89804773558181,11.627698574125588,13.25002734544043,15.629092733558423,18.343068325116946,9.89457079110649,3.54998779296875,-0.4349774159034041,-12.17699890136717,-24.64757226094636,0.2935744582120208,-18.412285581156766,-5.941712221577575,16.655723064953094,18.521014492753814,-26.29311381595941,6.2352866797896,10,9.900001525878878,9.900001525878878,18.70249938964841,25.37499999999997,20.470001220703097,1,0.09166168386857354,-1.4999961074651034,182.3500061035156,1.2445630315167795,185.75999450683597,1.1855281783066713,187.92999267578125,0.09166168386857354
3327,2023-10-25,175.94000244140625,181.3999938964844,175.2100067138672,180.72000122070312,2923600.0,-0.041773313781650945,1.0162876811053858,-6.927509951348675,30.64869352910749,40.79605862286522,16.744298615582238,20.327179453803808,22.947729222051777,26.186782162618442,11.272596046758176,8.399993896484403,-1.07056489927254,-18.80899734497069,-34.09723196404789,-3.5207627258934906,-26.453114654509307,-11.164880035432077,21.99943497879937,3.874712682777489,-41.6941814657096,7.644117309538605,10,12.919998168945312,14.735000610351562,25.262496948242188,33.04499816894531,29.739990234375,2,0.13436398238951552,2.0472173833318053,183.6100006103516,-1.4999961074651034,182.3500061035156,1.2445630315167795,185.75999450683597,0.13436398238951552
3328,2023-10-26,179.55999755859375,185.2899932861328,177.39999389648438,178.49000549316406,3048600.0,0.02057516805135373,-3.8553614438033175,-0.22384776959861075,30.717395833679873,39.16868700430405,10.672313691696246,15.869237403771876,19.172382372738525,22.843790970771238,12.080759534028365,9.349990844726562,-2.491095435703784,-14.140502166748036,-30.59149382559505,2.3104894920989807,-22.365997996171558,-5.915006337324513,15.197319562724488,32.65760837813409,-9.811600766930859,8.225495829423513,10,8.170005798339844,11.115005493164062,21.242504119873047,29.425003051757812,26.720001220703125,3,0.11450210424448604,1.0162876811053858,175.94000244140625,2.0472173833318053,183.6100006103516,-1.4999961074651034,182.3500061035156,0.11450210424448604
3329,2023-10-27,179.1300048828125,181.9600067138672,177.5500030517578,181.00999450683597,1448100.0,-0.002394701947135758,1.3333266054971804,-1.7570126777234554,31.006207297359367,36.412209689513475,9.714360731643069,15.454180144272243,19.51006976982069,23.47605383375273,12.796717394120893,4.410003662109375,-4.380125449620806,-13.530995178222668,-30.92744260249941,3.865452246054076,-22.22921889036104,-4.832771466084296,12.890688781462586,36.09574538337354,-3.4960737032269478,8.698223712138367,10,8.595001220703125,11.544998168945312,21.14749526977539,29.854995727539062,26.699996948242188,4,0.1146094915406699,-3.8553614438033175,179.55999755859375,1.0162876811053858,175.94000244140625,2.0472173833318053,183.6100006103516,0.1146094915406699
3330,2023-10-30,170.17999267578125,173.0,167.2100067138672,172.39999389648438,4475200.0,-0.04996378028843562,2.3859476920056752,1.1808582304576671,21.46084910709463,33.10477782993465,15.672150462753478,23.23174529543249,28.196108004951128,32.49547628965752,14.268365169050496,11.919998168945312,-6.36079936829185,-20.980506896972656,-40.668614988632925,-1.2923988053123878,-30.824560942802805,-11.136452851142508,19.48720481543674,16.426925706183695,-17.183012972729088,9.84405404583014,10,11.235008239746094,16.495010375976562,29.89000701904297,38.80500793457031,35.74000549316406,0,0.17540255839818042,1.3333266054971804,179.1300048828125,-3.8553614438033175,179.55999755859375,1.0162876811053858,175.94000244140625,0.17540255839818042
3331,2023-10-31,172.42999267578125,172.86000061035156,167.92999267578125,170.7899932861328,2588800.0,0.01322129566832575,2.943982275498807,-0.7387380575984603,22.22021564483768,30.982430119277094,10.568937850323863,20.225373756517286,25.540035550148332,30.312547869183504,15.98916115731061,4.9300079345703125,-7.296972132404079,-17.59200668334961,-38.866123875398216,3.6821105086989974,-28.229065279373913,-6.954948087325306,13.644054291060598,28.8716252141549,2.1398794639856824,10.637058596024296,10,8.20001220703125,14.245010375976562,27.64000701904297,36.55500793457031,39.27000427246094,1,0.18500267070853949,2.3859476920056752,170.17999267578125,1.3333266054971804,179.1300048828125,-3.8553614438033175,179.55999755859375,0.18500267070853949
3332,2023-11-01,172.52000427246094,172.67999267578125,167.5,171.57000732421875,2889100.0,0.0005220182132057438,7.157637361977195,0.5792666474381042,22.79358284960969,29.38007615119882,8.087460021541688,19.092508130368003,25.099811156811683,30.33009148205423,17.817709367145433,5.17999267578125,-9.31290101247825,-16.218495178222668,-38.49167666009927,6.054686303653938,-27.355085919160956,-5.081904437284379,10.535796253904977,29.369477335448863,8.139627843211759,11.1365907409383,11,5.349998474121094,14.154998779296875,27.497493743896484,36.464996337890625,43.029998779296875,2,0.18293529316606683,2.943982275498807,172.42999267578125,2.3859476920056752,170.17999267578125,1.3333266054971804,179.1300048828125,0.18293529316606683
3333,2023-11-02,177.58999633789062,178.36000061035156,173.30999755859375,175.0,2472700.0,0.029387850335446553,1.4455191676765289,2.7263206925906296,33.755996514956294,29.218282212089537,1.5606080368499704,13.297662917117634,19.684876731186137,25.32877111003222,18.890725543820032,5.839996337890625,-11.016066072732144,-10.255503082275396,-32.82583925120588,12.314833086655085,-21.54067116674065,1.0296650021898586,2.930477178475485,70.37281101032839,45.73983118772864,11.285168084465246,11,-0.9499893188476562,9.085006713867188,22.170001983642578,31.395004272460938,42.96000671386719,3,0.15817330321042045,7.157637361977195,172.52000427246094,2.943982275498807,172.42999267578125,2.3859476920056752,170.17999267578125,0.15817330321042045
3334,2023-11-03,181.5500030517578,183.75,178.92999267578125,179.8300018310547,3689500.0,0.022298591111701516,-1.7386253294492995,0.6640940743970118,32.032330708789345,28.734028330617218,-3.41892461491949,8.392003193137555,15.653523343139852,21.347953478054592,20.077158958354445,6.160003662109375,-11.919935489716437,-5.4219963073730355,-27.518669188130133,16.674676573384062,-16.47033274775157,5.626340133005499,-14.339996337890625,86.69892478078167,62.672131020450976,11.048336440378545,11,-5.3000030517578125,5.125,18.29999542236328,27.43499755859375,37.58000183105469,4,0.13621589265679512,1.4455191676765289,177.58999633789062,7.157637361977195,172.52000427246094,2.943982275498807,172.42999267578125,0.13621589265679512
3335,2023-11-06,182.8000030517578,184.4199981689453,180.44000244140625,182.5,4400000.0,0.006885155488780992,1.248589421414932,0.17442025514096626,35.05609102943953,28.854595834985986,-5.138777061861447,6.256177302597905,14.268504846590929,20.096175333954818,21.284417989164268,3.9799957275390625,-12.200792794774486,-3.405996704101568,-24.930238410013544,18.118245001810408,-14.168117557057542,7.356124148854406,-15.259196472167957,90.42555973699328,64.96595112223974,10.762120852955988,11,-6.5500030517578125,3.875,17.212493896484375,26.18499755859375,38.529998779296875,0,0.12598467393228763,-1.7386253294492995,181.5500030517578,1.4455191676765289,177.58999633789062,7.157637361977195,172.52000427246094,0.12598467393228763
3336,2023-11-07,185.8000030517578,191.4900054931641,178.19000244140625,178.25,4285000.0,0.01641137828181871,-2.468058990054935,25.166420833121407,42.35537724208073,30.155338469760792,-8.711570767543748,2.1080567186242263,11.067881961659964,17.1108660014915,21.55097474696736,13.300003051757841,-12.14087894744705,0.39150314331055824,-19.851600578674265,20.634606865295382,-9.730048717681854,10.51305500430297,-17.58402880859373,76.28177933086495,47.664254399722225,10.121551860992408,11,-6.4499969482421875,0.875,14.212493896484375,23.18499755859375,46.87998962402344,1,0.10828845418039479,1.248589421414932,182.8000030517578,-1.7386253294492995,181.5500030517578,1.4455191676765289,177.58999633789062,0.10828845418039479
3337,2023-11-08,183.3500061035156,184.66000366210938,180.11000061035156,180.5,2521700.0,-0.013186205102266424,-1.506885361670646,0.3774840995398075,44.97587985792381,31.739614472454562,-5.699265312787503,3.1349455374930244,13.09347930918318,19.527925037322916,21.648082708752508,5.69000244140625,-12.001684071349388,-1.052993774414091,-19.43279001629375,17.32680246746557,-10.242891895353921,8.13690434652574,-13.73758998535152,55.22554545111164,22.691634436730325,9.189898120939834,11,-3.9999999999999716,3.324996948242216,16.66249084472659,25.634994506835966,49.57998657226565,2,0.1546222519824776,-2.468058990054935,185.8000030517578,1.248589421414932,182.8000030517578,-1.7386253294492995,181.5500030517578,0.1546222519824776
3338,2023-11-09,180.3300018310547,184.5500030517578,179.63999938964844,184.41000366210938,2662100.0,-0.016471252642096368,1.252294942552067,-1.4315765240017704,44.1524945807135,33.20031305949391,-2.8592278085164935,4.658751350071384,15.622029724477017,22.53621553694603,21.492419050941255,4.910003662109375,-11.943277212022053,-2.9714981079101506,-19.351843952640735,13.408847736820434,-11.161671030275443,5.218674814455142,-9.4049303503906,16.090217282811803,-18.669210194552665,8.19017292236529,11,-0.9799957275390625,6.345001220703125,19.937496185302734,28.654998779296875,49.0,3,0.1953086056844806,-1.506885361670646,183.3500061035156,-2.468058990054935,185.8000030517578,1.248589421414932,182.8000030517578,0.1953086056844806
3339,2023-11-10,186.6699981689453,187.83999633789062,180.72999572753903,183.25999450683597,3055900.0,0.03515774565249741,1.4730436905570752,-0.8357848362111776,54.37600487440405,36.85755258919495,-8.959372613150606,-2.422108890446509,8.859276312307315,16.255103552422725,22.459074027312887,7.5099945068359375,-10.828447413882458,3.759998321533203,-11.849544291148362,19.36954093421477,-4.044772984807565,11.564769627873972,-14.511030647531214,63.7593517425417,24.33714030198481,7.804771306340776,11,-7.174995422363281,0.0050048828125,13.247505187988281,22.31500244140625,42.71000671386719,4,0.18149678692421412,1.252294942552067,180.3300018310547,-1.506885361670646,183.3500061035156,-2.468058990054935,185.8000030517578,0.18149678692421412
3340,2023-11-13,184.83999633789062,185.3800048828125,181.9600067138672,185.0,1845400.0,-0.009803406273130477,6.434670116429495,-0.046921844655850184,51.23171993999165,40.081053066434286,-5.398913270067766,-1.8643490526695246,10.099850990306578,18.11207125527261,23.477968239765186,4.709991455078125,-9.971831401128043,2.676996612548834,-10.82031295628417,16.174306181381837,-4.071658171867682,9.42565139696535,-11.521166538171514,49.999942636144404,7.6061303503749045,6.748654784416503,11,-5.344993591308594,1.8350067138671875,14.722503662109375,24.01500701904297,38.05999755859378,0,0.1855118438881549,1.4730436905570752,186.6699981689453,1.252294942552067,180.3300018310547,-1.506885361670646,183.3500061035156,0.1855118438881549
3341,2023-11-14,194.88999938964844,195.8000030517578,190.1699981689453,191.0200042724609,2876700.0,0.05437136578052204,-1.0215430806824533,-24.186915887850645,68.11316412251483,45.116562096757086,-13.32967700455356,-12.793151002105532,-0.3579014002723966,8.242912185578973,24.931807665186213,10.960006713867188,-8.80835183825917,12.868499755859375,0.013860896302645642,25.723138615416104,6.441180326080996,19.295819185637754,-20.48089904832264,94.36879049574057,45.156812538967316,6.427319429778371,11,-10.334999084472656,-8.214996337890625,4.6725006103515625,13.965003967285156,34.36000061035156,1,0.13566628623433918,6.434670116429495,184.83999633789062,1.4730436905570752,186.6699981689453,1.252294942552067,180.3300018310547,0.13566628623433918
3342,2023-11-15,200.75,202.6499938964844,196.42999267578125,196.42999267578125,2807500.0,0.03006824685055043,-1.8796253125927314,1.1162823707535483,69.42254383928346,49.0795117994601,-16.49920136609626,-19.034427858556512,-6.573056428524012,2.543622534484143,25.952755445234494,7.759994506835966,-5.8964129352594625,18.351000213623053,3.784665107961189,32.917335319284916,11.067832660792135,25.63416776645397,-24.62962744183963,91.7427451105217,38.76635027524526,7.283167552830931,11,-10.330001831054688,-14.074996948242188,-1.0374984741210938,8.040000915527344,28.199996948242188,2,0.15905351270625778,-1.0215430806824533,194.88999938964844,6.434670116429495,184.83999633789062,1.4730436905570752,186.6699981689453,0.15905351270625778
3343,2023-11-16,200.8000030517578,203.07000732421875,199.6100006103516,200.3800048828125,2333200.0,0.00024908120427302727,-2.530607001891845,0.09722163353537067,70.00183375787692,53.298345471580944,-14.427876998860768,-19.04737379938598,-6.863096070686936,2.5265993633888115,26.44341777520978,3.460006713867159,-2.9523076609312398,17.75750274658202,1.1660068721058678,34.34899862105817,9.461754809343944,26.053250683820096,-22.02666835976504,89.83884022334922,33.29261373751477,8.295747937238083,11,-10.169998168945312,-14.125,-1.0200042724609375,7.8699951171875,31.149993896484375,3,0.1600099060543425,-1.8796253125927314,200.75,-1.0215430806824533,194.88999938964844,6.434670116429495,184.83999633789062,0.1600099060543425
3344,2023-11-17,200.94000244140625,202.1999969482422,199.0,200.92999267578125,1658800.0,0.0006972081051828116,1.5296430768488474,0.023832879200726614,83.90652447561386,58.726171410044756,-12.882934438858314,-18.964114838389833,-7.215506151326679,2.464798248689192,26.502286268268676,3.1999969482421875,0.15441990141485462,17.138501739501947,-1.2662082918788826,35.54321177088278,7.936146723811532,26.340856755192362,-19.25106703354635,89.90997242431142,27.12033792978847,9.202355015690417,11,-10.30999755859375,-15.799995422363281,-1.8000030517578125,7.290000915527344,31.160003662109347,4,0.14128595125267251,-2.530607001891845,200.8000030517578,-1.8796253125927314,200.75,-1.0215430806824533,194.88999938964844,0.14128595125267251
3345,2023-11-20,203.33999633789062,204.77999877929688,200.7899932861328,201.0,2086600.0,0.011943833320019026,-1.8912980981866432,233.77134146341464,83.95956606172449,63.34885905667184,-13.480550528222182,-20.776168395880916,-9.818909014461326,0.12262468045059904,26.202622822545464,3.9900054931640625,2.359604998493296,18.488996124267572,-1.858513277221988,38.83650552575713,8.315241423522792,28.662750825012353,-19.08533230006765,90.14372086756813,22.110949220427628,10.173754700744777,11,-11.129997253417969,-17.344993591308594,-4.1999969482421875,2.9050064086914062,27.730010986328125,0,0.12806141936607052,1.5296430768488474,200.94000244140625,-2.530607001891845,200.8000030517578,-1.8796253125927314,200.75,0.12806141936607052
3346,2023-11-21,200.44000244140625,202.42999267578125,198.5,202.0,2312900.0,-0.01426179772161229,2.247950767989104,-0.6666666666666666,78.89073132621698,67.1171758864822,-9.259183826885959,-17.44508315535745,-7.031264434931757,2.985604243061175,25.68727768857681,4.839996337890625,4.457433001924102,14.74750213623048,-6.743817393528502,36.23882166598946,4.001842371350989,25.49316190110997,-13.31179153977692,48.0240339457555,-23.87081652014242,10.745659764879495,11,-8.230003356933594,-14.444999694824219,-1.3000030517578125,5.089996337890625,29.239990234375,1,0.11205343834319592,-1.8912980981866432,203.33999633789062,1.5296430768488474,200.94000244140625,-2.530607001891845,200.8000030517578,0.11205343834319592
3347,2023-11-22,199.5800018310547,204.97999572753903,199.2700042724609,201.8800048828125,1501100.0,-0.004290563759112742,-2.9109555038799435,1.4743632379983567,74.92632644398958,70.5364905379573,-6.542905060594251,-15.518887272882722,-6.3249367555259255,3.7640941718346994,24.536515274057606,5.709991455078125,6.393468395488554,12.705501556396484,-9.125060687055196,34.536063799848165,1.7902204346706299,23.62078267812234,-9.980540626551914,16.666705912549258,-53.13130150271475,10.915281121725846,11,-6.725006103515653,-13.485000610351562,-0.44000244140625,5.9499969482421875,21.599990844726562,2,0.14866218006181353,2.247950767989104,200.44000244140625,-1.8912980981866432,203.33999633789062,1.5296430768488474,200.94000244140625,0.14866218006181353
3348,2023-11-24,200.1199951171875,200.77999877929688,198.47999572753903,199.02999877929688,835000.0,0.002705648267254279,-1.100457066413951,-0.4739108224476392,72.81887185425659,72.58569798016315,-4.4482535858034,-15.219934924449092,-7.0893217211672095,3.2001491679821186,24.25349718997771,2.300003051757841,7.787202995326936,12.21749496459961,-10.093839827712287,34.528829756911506,1.0618275684436753,23.373162360755543,-8.059648388998937,25.23075984074563,-40.676680644609036,11.155667396155948,11,-6.649993896484375,-14.024993896484375,-1.7499923706054688,4.640007019042969,15.960006713867188,4,0.14406357452773388,-2.9109555038799435,199.5800018310547,2.247950767989104,200.44000244140625,-1.8912980981866432,203.33999633789062,0.14406357452773388
3349,2023-11-27,199.66000366210938,201.02999877929688,198.0,199.0500030517578,1023200.0,-0.002298578184597444,-1.2361559207896262,0.5596354677044545,71.12783162548257,74.79637705632881,-2.181232401015478,-13.853292008069616,-6.692510274503036,3.622093959522772,23.919887235284108,3.029998779296875,9.310019778104873,10.731003570556652,-11.769230622581347,33.23123776369465,-0.5191135260123474,21.98112066712565,-5.53251309402475,23.782301979927563,-37.411729988208606,11.250117096568996,11,-2.0850067138671875,-13.56500244140625,-3.0400009155273438,3.2299957275390625,8.099990844726591,0,0.16172489579223948,-1.100457066413951,200.1199951171875,-2.9109555038799435,199.5800018310547,2.247950767989104,200.44000244140625,0.16172489579223948
3350,2023-11-28,200.02999877929688,201.8800048828125,198.3600006103516,200.0,1263500.0,0.001853125865977967,-1.126892367833915,0.049178277509568,69.09042896183253,74.9049620384752,-0.18990008031690309,-12.513933998802457,-7.1842627148714655,3.220767202233361,22.448979478364624,3.520004272460909,11.290114675601046,9.60849838256837,-11.57686552553136,30.793862290668102,-0.984183571481509,20.20118033661825,-4.166107385699547,29.083094869065203,-28.954806947658984,10.592681954049871,11,0.6749954223632812,-13.93499755859375,-4.760002136230469,1.5099945068359375,5.69000244140625,1,0.16032598870134063,-1.2361559207896262,199.66000366210938,-1.100457066413951,200.1199951171875,-2.9109555038799435,199.5800018310547,0.16032598870134063
3351,2023-11-29,204.3300018310547,207.8000030517578,202.25,203.7400054931641,2149200.0,0.021496790871364357,-2.1092390282265647,19.66734486266436,76.81493677077525,75.72633903086319,-3.3637528751333434,-15.0744049319145,-11.553731559505763,-1.187432342270938,21.126274932040044,7.7700042724609375,12.461056022122023,12.313500976562494,-7.951921176682475,32.578923129807464,2.1807898999400095,22.44621205318498,-7.007533744026688,64.59183530477864,5.942148514698204,10.132711076622485,11,-1.4300003051757812,-16.824996948242188,-10.675003051757812,-4.44000244140625,7.839996337890625,2,0.13086676089433702,-1.126892367833915,200.02999877929688,-1.2361559207896262,199.66000366210938,-1.100457066413951,200.1199951171875,0.13086676089433702
3352,2023-11-30,204.0800018310547,205.5200042724609,201.75999450683597,205.17999267578125,2269500.0,-0.0012235109761644658,3.2246967553898958,-1.8644028345317196,82.66852262919816,77.13374890545445,-2.8962932650600806,-13.005582076477936,-11.242780334315569,-1.0566435743169507,19.651276064222632,3.760009765624943,14.111455607753385,10.485501098632824,-8.244592030802693,29.21559422806834,1.1204545339150513,19.850547663350596,-5.720001220703097,62.04081569101273,-1.9100555182795702,9.36504656471776,11,-1.1800003051757812,-16.574996948242188,-10.569999694824219,-8.354995727539062,7.6300048828125,3,0.1254409575413431,-2.1092390282265647,204.3300018310547,-1.126892367833915,200.02999877929688,-1.2361559207896262,199.66000366210938,0.1254409575413431
3353,2023-12-01,205.67999267578125,206.5399932861328,202.42999267578125,204.0,1363000.0,0.007840017788960596,1.4176517579054133,-1.5272787803964545,80.06961798926525,76.70742596252683,-4.1697550243035835,-13.06298614472621,-12.731022617523536,-2.7822822021651916,19.47230163459753,4.1100006103515625,14.065257537243554,10.680992126464844,-7.188949739623922,28.55093399255361,1.7460211934204608,19.615963059509227,-5.620791625976551,78.36724779798615,13.79762576606872,8.934970933044386,12,-2.7799911499023438,-18.17498779296875,-15.912490844726562,-12.789985656738281,5.6100006103515625,4,0.07535978486946493,3.2246967553898958,204.0800018310547,-2.1092390282265647,204.3300018310547,-1.126892367833915,200.02999877929688,0.07535978486946493
3354,2023-12-04,206.27999877929688,206.4900054931641,203.41000366210938,204.05999755859372,1638500.0,0.0029171826375034016,1.3333217737087613,1.3214350590372559,85.28640640648685,76.85485266750041,-4.394781964354593,-12.34839757678094,-13.299947606339998,-3.580129655211664,20.351244884902446,3.080001831054716,13.477727937586792,10.044498443603516,-7.32242207155312,27.41141895876015,1.3610381860252119,18.72795870118182,-4.827453369140613,83.89826398991363,16.7633602832411,8.683460257578314,12,-3.3799972534179688,-18.774993896484375,-17.077495574951172,-13.389991760253906,5.210006713867216,0,0.047508256300907936,1.4176517579054133,205.67999267578125,3.2246967553898958,204.0800018310547,-2.1092390282265647,204.3300018310547,0.047508256300907936
3355,2023-12-05,205.8300018310547,206.3500061035156,202.67999267578125,204.57000732421875,1936900.0,-0.002181486091260121,2.1913117897209515,0.5675647810846034,76.32343395239955,76.56959740374292,-3.972146973982575,-10.62957042183632,-12.866334216089143,-3.269049863921566,21.337227156575725,3.6700134277343466,12.837917694672171,8.443001556396496,-8.212454248600807,25.0984573613938,0.1152736538978445,16.770729458895147,-3.4000091552734375,67.38413189233964,3.541530935514615,8.327727902498644,12,-2.9300003051757812,-18.324996948242188,-16.62999725341797,-12.939994812011719,3.2799987792969034,1,0.009376634400292128,1.3333217737087613,206.27999877929688,1.4176517579054133,205.67999267578125,3.2246967553898958,204.0800018310547,0.009376634400292128
3356,2023-12-06,205.9199981689453,210.33999633789062,205.3800048828125,208.5399932861328,2052500.0,0.00043723624879765666,-1.681089730371739,-2.0793702694520135,67.22188731646968,75.71354861179627,-3.579478987546622,-9.628604760494,-12.871101781596423,-3.611897791055526,23.627531803051998,4.959991455078125,11.607058966704983,7.526998138427729,-8.603932115607876,23.657928392463333,-0.5384669885900735,15.59246326544553,-3.2400054931640625,48.48488081963494,-11.339914774315389,8.065465127017799,12,-1.75,-17.0,-21.874996185302734,-17.029991149902344,3.0700073242187784,2,-0.0009712361597735697,2.1913117897209515,205.8300018310547,1.3333217737087613,206.27999877929688,1.4176517579054133,205.67999267578125,-0.0009712361597735697
3357,2023-12-07,211.6999969482422,213.1499938964844,206.82000732421875,207.8000030517578,2487800.0,0.028069147390700433,-1.1604103739193932,-1.4885500628989423,76.27776052924705,76.0978695756841,-8.336085918048042,-13.887830100681583,-18.552077034651802,-9.678212165216792,26.143207941551243,7.229995727539091,10.291910021868716,11.889497375488276,-3.6470891779100896,27.42608392888664,4.121204098789093,19.657790652187458,-9.020004272460938,86.47391060514164,29.188009760082153,7.768293276699176,12,-6.125,-21.375,-28.04749298095703,-22.80998992919922,-6.220001220703153,3,0.0022201286135021814,-1.681089730371739,205.9199981689453,2.1913117897209515,205.8300018310547,1.3333217737087613,206.27999877929688,0.0022201286135021814
3358,2023-12-08,215.5500030517578,217.22999572753903,210.8000030517578,211.42999267578125,2609700.0,0.018186141516369103,-1.3903364597839267,1.0564145702101022,79.87734288262324,77.07003749314416,-10.914998186299329,-15.772623716005484,-22.37975185087072,-13.741083957746042,28.94892636607505,6.429992675781222,9.46056940675777,13.978503417968739,-0.1844652079960838,28.14147204393356,6.897019104986327,21.05998773095115,-10.776010131835932,88.45366100745757,33.836507005562424,7.081484312982413,12,-7.7550048828125,-20.280006408691406,-33.27750015258789,-26.659996032714844,-3.9400024414062216,4,-0.017814874894567123,-1.1604103739193932,211.6999969482422,-1.681089730371739,205.9199981689453,2.1913117897209515,205.8300018310547,-0.017814874894567123
3359,2023-12-11,220.5500030517578,221.8999938964844,215.9600067138672,216.42999267578125,2936800.0,0.02319647380751566,-1.3478292336502822,1.0,81.81150496940623,78.48349038287458,-14.12558286757789,-19.08265466614432,-27.279194552412974,-18.79402956710328,31.569083453650304,6.349990844726591,9.218740324873067,17.284503173828114,2.5336809597315266,32.0353253879247,9.909092066779834,24.659914280876393,-13.729995727539062,92.97611467749323,41.08262614868274,7.37541110704829,12,-8.720008850097628,-20.5050048828125,-38.89249801635742,-31.659996032714844,-2.1900024414062216,0,-0.04198598792788,-1.3903364597839267,215.5500030517578,-1.1604103739193932,211.6999969482422,-1.681089730371739,205.9199981689453,-0.04198598792788
3360,2023-12-12,219.1300048828125,221.7100067138672,218.75999450683597,219.6100006103516,1847200.0,-0.0064384409399081965,-3.8360202613972145,-0.11650352395661576,86.54677237828464,79.56480545037562,-10.852592055512957,-15.770584514417266,-25.781770690569147,-17.45732749010847,34.33083708602385,2.9500122070312216,9.178608719335415,14.150004577636707,0.485373359881919,27.814635795391496,7.317688968759313,20.9823201865141,-9.29400024414062,83.2325008728549,29.57518917677986,6.83231560887739,12,-7.300010681152315,-19.085006713867188,-37.667503356933594,-30.23999786376953,-0.290008544921875,1,-0.03486514497973092,-1.3478292336502822,220.5500030517578,-1.3903364597839267,215.5500030517578,-1.1604103739193932,211.6999969482422,-0.03486514497973092
3361,2023-12-13,221.3300018310547,223.05999755859372,217.52999877929688,219.30999755859372,2001600.0,0.010039688309315453,1.018249303190715,-4.2083796929139465,90.41252639529318,80.42525031327506,-11.608277268221542,-16.746818116015135,-27.71631403572735,-19.690032823077672,35.85981257868951,5.529998779296847,9.413430174729655,15.028001403808588,0.39213385379218835,29.663868953824988,7.710067628800374,22.345935178816802,-9.081199340820291,89.34731054285258,29.729906214406995,7.317933775008207,12,-8.585006713867188,-20.705001831054688,-39.86750030517578,-32.43999481201172,2.5999908447265625,2,-0.055211679933165336,-3.8360202613972145,219.1300048828125,-1.3478292336502822,220.5500030517578,-1.3903364597839267,215.5500030517578,-0.055211679933165336
3362,2023-12-14,232.67999267578125,233.25,223.0,223.80999755859372,3894400.0,0.05128085099547519,1.0479500499987806,4.391077404198376,93.1601575394334,81.8797547077382,-20.645853451198377,-26.964528179196122,-38.75988187503822,-31.150928393729146,36.99719548913695,11.919998168945312,10.178745709473503,24.7814926147461,6.248514982095315,43.31447024739688,15.515003798420707,34.04798143107149,-18.26895117187499,97.46099152916197,32.110309149769805,9.266488816325392,12,-14.714996337890625,-26.23499298095703,-49.66748809814453,-43.78998565673828,-10.989990234375,3,-0.10181359776655585,1.018249303190715,221.3300018310547,-3.8360202613972145,219.1300048828125,-1.3478292336502822,220.5500030517578,-0.10181359776655585
3363,2023-12-15,232.92999267578125,238.2700042724609,232.8000030517578,235.1699981689453,3936700.0,0.0010744370288353622,-3.3760276857158327,-0.25253739867607916,94.34818371087772,82.88661885267052,-18.5775714165284,-26.0179651080783,-38.605903988303936,-31.48899157036007,38.24802136824456,5.590011596679659,10.33781613022947,23.424993133544916,2.1198979399040354,44.7300883271858,12.77244553672449,34.07754073036534,-15.399993896484375,76.06449044803813,5.230318688634171,10.652547596820439,12,-12.454994201660156,-23.974990844726562,-49.91748809814453,-44.03998565673828,-13.519989013671875,4,-0.11784655394915278,1.0479500499987806,232.67999267578125,1.018249303190715,221.3300018310547,-3.8360202613972145,219.1300048828125,-0.11784655394915278
3364,2023-12-18,229.3300018310547,233.8600006103516,227.2700042724609,233.1999969482422,2531800.0,-0.015455248177238534,1.5394964307974492,1.7276721548218337,85.95977055621205,83.9573229197608,-12.699588516186054,-21.272674619941057,-34.750527930528904,-28.051742931455124,39.243277819216246,6.589996337890682,10.361772339279753,18.405502319335938,-4.237868142516078,41.04887278118795,7.083817088409944,29.72718755026193,-7.652001953124994,56.894888748448636,-18.426533860852302,11.321685230926008,12,-7.504997253417969,-19.830001831054716,-46.31749725341797,-40.43999481201172,-14.210006713867188,0,-0.07726856965604201,-3.3760276857158327,232.92999267578125,1.0479500499987806,232.67999267578125,1.018249303190715,221.3300018310547,-0.07726856965604201
3365,2023-12-19,229.3800048828125,231.27999877929688,228.6199951171875,230.41000366210938,1722300.0,0.00021803973033862611,-1.0862624014169628,0.2661498911774911,84.32450017918322,85.85761323784007,-10.122173030018047,-20.31327124912363,-34.51028481541226,-28.29011974902116,40.027775142093994,2.660003662109375,10.667701532434478,17.15350494384765,-6.6200206266948385,40.92703051439014,5.266742158576392,29.04026772911891,-4.383604125976575,57.135983437523294,-18.735372687159213,11.886762785271252,12,-6.834999084472656,-19.264999389648438,-46.29500198364258,-40.48999786376953,-11.910003662109375,1,-0.0480425670846546,1.5394964307974492,229.3300018310547,-3.3760276857158327,232.92999267578125,1.0479500499987806,232.67999267578125,-0.0480425670846546
3366,2023-12-20,222.8999938964844,229.9499969482422,222.67999267578125,228.55999755859372,2483900.0,-0.028250112688063878,-1.3836055732045927,5.4951556990903425,72.02715150960984,85.38532334676927,-1.0954502554174326,-12.716311413506872,-27.926365519815704,-22.032806695625453,40.882358653902465,7.2700042724609375,10.724079264964473,9.550494384765642,-13.999617247313182,33.100606016844466,-2.22456143127377,21.325550200805054,15.370010375976506,1.4111677809784888,-73.06151630394832,11.775055816039416,12,1.6350097656249716,-8.679992675781278,-39.81499099731448,-34.009986877441435,-7.729995727539091,2,-0.018214435485714997,-1.0862624014169628,229.3800048828125,1.5394964307974492,229.3300018310547,-3.3760276857158327,232.92999267578125,-0.018214435485714997
3367,2023-12-21,229.25,229.8699951171875,226.5200042724609,226.97000122070312,1905500.0,0.02848813942303008,-1.1069173336404095,-0.4028263788167208,74.82621310102176,84.82408670436911,-5.245844263678066,-17.63363112338456,-34.15166038562228,-28.578830204121715,41.509214832286794,6.970001220703097,11.740990166676369,14.417000579833996,-9.218825304119974,38.052826463787966,2.5990876378569965,26.234913521810995,8.708204040527306,42.1424146061445,-30.52245356861316,11.817912941976987,12,-2.1349945068359375,-11.900001525878906,-43.6349983215332,-40.35999298095703,-18.67999267578125,3,-0.023206138818838595,-1.3836055732045927,222.8999938964844,-1.0862624014169628,229.3800048828125,1.5394964307974492,229.3300018310547,-0.023206138818838595
3368,2023-12-22,228.9499969482422,232.1499938964844,227.7700042724609,230.8999938964844,1033500.0,-0.0013086283609937688,-1.0324861307304773,-0.8552622773085748,74.03010287147974,83.95948647126615,-3.1795191783923826,-15.87703725461381,-33.69239897229093,-28.365531625673896,42.40604699857556,4.379989624023494,13.273209829947263,12.675497436523443,-10.697257431566328,36.048252304613214,0.9891200024785576,24.36187487056833,8.702642864990196,56.082288216210465,-14.535319602549698,11.68637743404489,12,-1.0499954223632812,-10.814994812011719,-40.402496337890625,-40.05998992919922,-15.940002441406222,4,-0.03170995677487243,-1.1069173336404095,229.25,-1.3836055732045927,222.8999938964844,-1.0862624014169628,229.3800048828125,-0.03170995677487243
3369,2023-12-26,231.9499969482422,233.27999877929688,229.3699951171875,230.0,1159900.0,0.013103297837903982,-1.4361342580488756,-0.9999999999999855,76.26709018091427,82.81729956044724,-4.9085589882499505,-17.216623115292407,-36.24160670667598,-31.428486318076835,43.488808811356186,4.3300018310546875,14.255211471607765,14.060997772216808,-8.93742092542854,37.05941646986216,2.5617884233941197,25.560207121039497,5.403189922241182,87.45282013928676,15.747650010575285,11.49920934882268,12,-4.049995422363281,-13.814994812011719,-43.29749298095703,-43.37499237060547,-16.959991455078097,1,-0.054063347493516045,-1.0324861307304773,228.9499969482422,-1.1069173336404095,229.25,-1.3836055732045927,222.8999938964844,-0.054063347493516045
3370,2023-12-27,232.1000061035156,233.8999938964844,230.6499938964844,232.83999633789062,919200.0,0.0006467305766202358,1.2727389133125162,-0.3794827653664217,76.29570163895535,81.2487634764097,-3.380824339777689,-15.64285609619904,-36.10000230091484,-31.605290913679198,44.54843772246172,3.25,14.848859582841726,12.60750656127928,-9.606709141127567,34.82172226368613,1.5003987100758422,23.714614412482717,4.959716883073725,83.9573297938019,8.930158288971768,11.107107851203425,12,-1.6250076293945028,-13.965003967285128,-44.21500015258786,-45.425003051757784,-11.080001831054688,2,-0.07315816690997878,-1.4361342580488756,231.9499969482422,-1.0324861307304773,228.9499969482422,-1.1069173336404095,229.25,-0.07315816690997878
3371,2023-12-28,231.07000732421875,233.3699951171875,230.63999938964844,233.1699981689453,946400.0,-0.00443773697635097,1.1840099121698742,2.8378629165290894,71.50788844923926,78.84295579972147,-0.9207351910741863,-13.182733642052767,-34.717936157716025,-30.688663738550332,45.01213800438947,2.7299957275390625,14.96660391906343,10.240507507324224,-11.34103922256611,31.82205423721456,-0.5502658576209569,21.031280872269406,5.702121056154397,61.65324456482401,-11.433341023752888,10.790773364945167,12,-0.5950088500976562,-12.935005187988281,-41.967506408691406,-44.39500427246094,-8.07000732421875,3,-0.05885664808255797,1.2727389133125162,232.1000061035156,-1.4361342580488756,231.9499969482422,-1.0324861307304773,228.9499969482422,-0.05885664808255797
3372,2023-12-29,229.67999267578125,231.9600067138672,227.72999572753903,231.07000732421875,1105200.0,-0.006015556343870854,1.6687653429603067,0.6619146230699364,66.59617351208968,75.75939911096724,-0.0011429942850611496,-10.304829816570248,-32.839031829562174,-29.39187503739214,45.37707236287578,4.230010986328153,15.132285237533836,7.570493316650385,-12.832770462325072,27.973757095625842,-2.6311385728373295,17.7721252061381,6.810292990500045,31.604498005475527,-37.90497132598765,10.201631889487725,12,-1.3899993896484375,-11.544990539550781,-40.577491760253906,-43.00498962402344,-8.30999755859375,4,-0.06317483006592739,1.1840099121698742,231.07000732421875,1.2727389133125162,232.1000061035156,-1.4361342580488756,231.9499969482422,-0.06317483006592739
3373,2024-01-02,221.17999267578125,227.25999450683597,218.57000732421875,227.25999450683597,2668500.0,-0.037008012326083195,1.8585475544535148,4.374055940985355,50.683730535282834,71.83983910864177,7.439145465272048,-0.6156330922971165,-23.768939064427684,-20.995237235236402,45.03756861573905,11.1099853515625,14.787213089430793,-1.7045066833496207,-20.602099756374685,17.193086389675443,-11.153303219862153,7.744289853162911,15.03408713069004,17.025359671771483,-47.470292833431316,9.448796536512525,1,5.0550079345703125,-3.0449905395507812,-31.704994201660156,-34.50498962402344,6.6500091552734375,1,-0.04796991456236843,1.6687653429603067,229.67999267578125,1.1840099121698742,231.07000732421875,1.2727389133125162,232.1000061035156,-0.04796991456236843
3374,2024-01-03,216.0800018310547,218.25,214.0800018310547,217.5800018310547,1923900.0,-0.023058102059902108,1.9366222155360462,0.246710452016392,46.9346712399058,67.68541367094429,11.691448762623565,5.54024493598547,-18.07640748616643,-15.991152664063748,44.43357149541789,7.0999908447265625,12.74289183387387,-7.294497680664051,-24.83905813858604,10.250062777257938,-16.066777909625046,1.4777825482969433,19.428315076126495,10.090821395879495,-49.88524412942342,8.772280228960987,1,7.909996032714844,2.0550003051757812,-26.297500610351562,-29.404998779296875,17.470001220703125,2,-0.01420773462700653,1.8585475544535148,221.17999267578125,1.6687653429603067,229.67999267578125,1.1840099121698742,231.07000732421875,-0.01420773462700653
3375,2024-01-04,207.75999450683597,210.5399932861328,204.1199951171875,204.30999755859372,3880700.0,-0.038504291251921785,-2.3524778588303725,-2.2999979654948297,37.85573554867433,63.888589675284784,18.575561638493724,14.769495790996444,-9.138390797015262,-7.692181311967062,44.25701739624327,11.960006713867188,10.276357359760596,-15.711004638671852,-32.86616180089189,1.4441525235481834,-24.288583219781884,-7.13342605756182,26.46262349577762,12.444442357772532,-42.00634964619714,8.577578581110023,1,11.249999999999972,10.555007934570284,-15.92499542236331,-21.084991455078153,28.919998168945284,3,0.034799822764195465,1.9366222155360462,216.0800018310547,1.8585475544535148,221.17999267578125,1.6687653429603067,229.67999267578125,0.034799822764195465
3376,2024-01-05,205.72000122070312,208.9600067138672,204.66000366210938,207.9900054931641,2245300.0,-0.009818989892520946,1.0427535365177396,-0.6579728349085994,21.048136600162877,57.91324784185602,20.02850287998689,17.70129201436805,-6.531970635334176,-5.733999873070616,43.614624349605016,4.3000030517578125,8.107369481223884,-17.74099807739259,-34.93941002424879,-0.5425861305363924,-26.340204050820688,-9.141792103964491,26.094406951076365,5.747145966370389,-41.475989162955536,8.599205973428099,1,13.289993286132812,14.294998168945312,-12.320003509521484,-19.044998168945312,26.350006103515625,4,0.07437294847837106,-2.3524778588303725,207.75999450683597,1.9366222155360462,216.0800018310547,1.8585475544535148,221.17999267578125,0.07437294847837106
3377,2024-01-08,212.1699981689453,213.02999877929688,207.25999450683597,207.3000030517578,1923600.0,0.0313532807212189,-1.3313091083957194,-2.1453682604340747,30.32601908620252,53.05723853238077,12.18198389673492,11.898346167538875,-12.081647889018399,-12.141153919234085,42.43774800280387,7.30999755859375,6.206642448952721,-11.314501190185553,-28.446404388993074,5.817402008621968,-19.880452789589327,-2.748549590781778,17.42885695846681,34.78825956823029,-8.423671127330024,8.565951599403766,1,6.839996337890625,7.845001220703125,-16.96749496459961,-24.664993286132812,21.790008544921875,0,0.05104398324230108,1.0427535365177396,205.72000122070312,-2.3524778588303725,207.75999450683597,1.9366222155360462,216.0800018310547,0.05104398324230108
3378,2024-01-09,211.7100067138672,213.07000732421875,207.72000122070312,208.1300048828125,2023300.0,-0.002168032516604246,-1.4318158961572207,0.7351140493796215,32.245076567592164,48.16590368645609,11.107364654219452,12.707420379369012,-10.82482035548,-11.560723696732566,40.8115523985307,5.350006103515625,5.064693233164149,-11.58249282836914,-29.168852231827458,6.003866575089177,-20.375672530098285,-2.789313126639996,15.850539612726976,53.715562447625544,11.729042077135858,8.793179701729157,1,7.29998779296875,8.639991760253906,-16.507503509521484,-24.205001831054688,22.779998779296903,1,0.04562839779404526,-1.3313091083957194,212.1699981689453,1.0427535365177396,205.72000122070312,-2.3524778588303725,207.75999450683597,0.04562839779404526
3379,2024-01-10,211.2899932861328,212.50999450683597,207.17999267578125,211.8600006103516,1759400.0,-0.0019839091890542226,4.700551602584882,-0.1592198415303188,31.90638271115425,43.23375713892263,9.26262681921014,13.068137247884295,-9.582560338281183,-10.986203635134899,38.737801339670746,5.330001831054716,3.0347722199458644,-11.539505767822277,-29.900400462544212,6.821388926899658,-20.719953115183245,-2.3590584204613094,14.395308943708812,80.11160211951963,38.38731854983376,9.180447347360966,1,7.4550018310546875,9.185005187988281,-16.08749008178711,-23.784988403320312,20.870010375976562,2,0.07828107847267085,-1.4318158961572207,211.7100067138672,-1.3313091083957194,212.1699981689453,1.0427535365177396,205.72000122070312,0.07828107847267085
3380,2024-01-11,211.4900054931641,212.4900054931641,207.30999755859372,210.9900054931641,2138900.0,0.0009466241345392756,3.1440063476562954,-0.8771817111039288,36.9480911868088,39.39377966531926,6.516966705378451,12.929300219682403,-8.652519065695088,-11.06155068504512,36.55198219676393,5.180007934570369,0.9339231751657451,-10.957493591308577,-29.94951980739745,8.034532624780297,-20.453506699353,-1.461480483264154,12.470072167665194,81.21282826340213,32.9686240140118,9.496013108044435,1,6.549995422363253,8.984992980957003,-16.287502288818388,-23.98500061035159,19.860000610351506,3,0.10430751801794602,4.700551602584882,211.2899932861328,-1.4318158961572207,211.7100067138672,-1.3313091083957194,212.1699981689453,0.10430751801794602
3381,2024-01-12,209.1100006103516,212.2100067138672,207.57000732421875,211.3000030517578,1247700.0,-0.011253509957894536,1.3142085235920853,-4.380004882812443,24.660315627036226,34.73423990031331,6.095349116783609,15.122195989780067,-5.219352635666695,-8.650088538238009,34.139061112365766,4.6399993896484375,-1.8507745148769459,-12.72649841308592,-32.634099066626135,7.181102240454294,-22.680298739856028,-2.7726980863158133,13.26287044698634,32.76745559677568,-15.577371761003853,9.95380032677011,1,6.579994201660128,12.084999084472628,-13.907497406005888,-21.60499572753909,26.21000671386716,4,0.13184444543521678,3.1440063476562954,211.4900054931641,4.700551602584882,211.2899932861328,-1.4318158961572207,211.7100067138672,0.13184444543521678
3382,2024-01-16,208.9900054931641,211.72000122070312,206.30999755859372,210.69000244140625,1749600.0,-0.0005738372953816295,1.8776657265182872,0.7762534489005294,24.77252617636465,31.855217193766848,3.321074869974467,14.099274577942111,-4.0287782020893985,-8.467719087393505,30.97630750700619,5.410003662109403,-4.883395565549847,-11.661994171142538,-31.671859868149795,8.347871525864718,-21.66692701964618,-1.6570613226388957,11.922635488961816,39.645030517534714,-7.402111051741045,10.00493284850363,1,2.194992065429659,12.204994201660128,-12.445007324218778,-20.215003967285185,30.50999450683591,1,0.11043591188292301,1.3142085235920853,209.1100006103516,3.1440063476562954,211.4900054931641,4.700551602584882,211.2899932861328,0.11043591188292301
3383,2024-01-17,205.47999572753903,206.0,201.5800018310547,205.92999267578125,2146700.0,-0.01679510825095354,13.982750148705614,0.264704562386141,16.970331641298827,28.52584612725496,4.88337578765092,16.28215139219776,0.3696512819442148,-4.938105020253687,27.613351318237456,7.410003662109403,-7.745812542816168,-13.799504089355509,-34.02788654258879,6.428878363877772,-23.91369531597215,-3.6853128627388685,14.08923358539181,35.681578315472876,-5.996149027531004,10.114191226616645,1,1.8450088500976847,14.445007324218778,-7.529998779296847,-15.299995422363253,33.37001037597656,2,0.1386023534090972,1.8776657265182872,208.9900054931641,1.3142085235920853,209.1100006103516,3.1440063476562954,211.4900054931641,0.1386023534090972
3384,2024-01-18,211.6100006103516,212.67999267578125,208.9600067138672,210.7100067138672,3148700.0,0.029832611496356076,1.4473768747364828,-1.999999999999937,27.752453250318638,27.403259205215438,-2.1762338866687685,9.229755826039565,-4.910047784105018,-10.896420072256063,24.940708981070962,7.199996948242216,-10.26565042510714,-6.78349914550779,-26.7083533647843,13.141355073768722,-16.74592625514606,3.17892796413048,6.160305954391646,90.36042389225936,51.79882604516423,9.962427109638258,1,-4.284996032714872,8.315002441406222,-10.077503204345732,-19.389999389648466,32.17999267578122,3,0.1081234573830121,13.982750148705614,205.47999572753903,1.8776657265182872,208.9900054931641,1.3142085235920853,209.1100006103516,0.1081234573830121
3385,2024-01-19,218.3600006103516,219.4499969482422,212.4600067138672,213.33999633789062,2749800.0,0.03189830339081712,-1.0619490337202053,5.577820351971644,37.72455266312412,29.25619432332224,-8.118215375640943,1.698939634176071,-10.754072315024246,-17.47173793995111,22.281494121700344,7.839996337890597,-11.307970196685119,0.5175010681152514,-18.725952648393275,19.760954784623777,-9.104225790139026,10.139227926369529,-16.779998779296903,93.90041054436422,55.85310050099551,9.621726858254265,1,-7.845001220703153,1.5650024414062216,-12.422504425048857,-23.80500030517581,27.369995117187443,4,0.06319840178230685,1.4473768747364828,211.6100006103516,13.982750148705614,205.47999572753903,1.8776657265182872,208.9900054931641,0.06319840178230685
3386,2024-01-22,218.83999633789062,223.0,217.3500061035156,219.6300048828125,2445200.0,0.002198185227135774,-1.9973529768891105,-0.15737208616648998,39.34330224573545,30.258114674381453,-7.310165326187473,0.9477765914409133,-10.400549492903934,-17.82086741707542,20.866354892011714,5.649993896484403,-11.795180559219034,1.2004966735839844,-17.903470942250095,20.304464289418064,-8.35148713433307,10.752480481501038,-16.90259460449218,80.57887946909098,39.993327441530006,9.551983807917042,1,-6.549995422363281,1.0850067138671875,-12.90250015258789,-24.284996032714844,25.13999938964841,0,0.05716509767396194,-1.0619490337202053,218.3600006103516,1.4473768747364828,211.6100006103516,13.982750148705614,205.47999572753903,0.05716509767396194
3387,2024-01-23,223.92999267578125,224.8699951171875,219.4499969482422,220.3500061035156,2485100.0,0.023258985665635112,-1.0148673791210039,-4.5315795573067925,52.89778639887524,32.55286021119068,-11.797176870526698,-4.80771067482425,-14.501712923802302,-22.843756162752697,19.45218628772088,6.029998779296875,-10.85994810431879,6.556493377685541,-12.00730250827013,25.12028926364121,-2.72540456529228,15.838391320663362,-21.15008701171874,95.96392137233487,50.23364938063634,9.281897942977828,1,-10.704994201660156,-4.0049896240234375,-17.2449951171875,-28.79499053955078,25.800003051757784,1,0.05086417639877583,-1.9973529768891105,218.83999633789062,-1.0619490337202053,218.3600006103516,1.4473768747364828,211.6100006103516,0.05086417639877583
3388,2024-01-24,221.69000244140625,224.8699951171875,219.6499938964844,222.72999572753903,2798800.0,-0.010003082693876508,-1.039058844566314,-0.29050200751859445,56.290647175755936,35.26222292947976,-8.931937081304426,-3.3091714395260112,-11.181172412747117,-20.560498847142185,17.749363024719543,5.220001220703097,-8.879763849151118,4.679502868652349,-13.202569804006288,22.561575541310987,-4.261533467676969,13.620539204981668,-17.58469141015624,80.01260217689659,28.54423873713688,8.941036336329315,1,-8.465003967285156,-1.7649993896484375,-9.485004425048828,-21.459999084472656,35.82000732421875,2,0.08033739619494584,-1.0148673791210039,223.92999267578125,-1.9973529768891105,218.83999633789062,-1.0619490337202053,218.3600006103516,0.08033739619494584
3389,2024-01-25,219.41000366210938,223.88999938964844,217.8300018310547,222.9900054931641,2552700.0,-0.01028462607329117,1.2527915412824782,3.442331675396632,65.1102571115648,38.391352476674875,-6.011118578803121,-2.1257975436747927,-8.029226837554774,-18.247497010060385,15.741417640979163,6.05999755859375,-7.715000491066519,3.026503753662098,-13.476171953121167,19.529179460445363,-5.22483409972952,11.277841607053716,-14.058811585703126,56.003250948910676,-0.38479562538507395,8.251337853391629,1,-6.185005187988281,-1.6700057983398438,-4.695003509521484,-16.669998168945312,34.88999938964844,3,0.08860125845193356,-1.039058844566314,221.69000244140625,-1.0148673791210039,223.92999267578125,-1.9973529768891105,218.83999633789062,0.08860125845193356
3390,2024-01-26,215.1199951171875,218.9499969482422,214.3600006103516,218.1199951171875,2424400.0,-0.019552474697226985,-1.0309767674244446,0.8379883982115619,61.51959519348357,42.48682798405791,-1.2874332989252082,0.8715726213130779,-2.8401486621440313,-14.016797342490122,13.367966180621254,5.050003051757784,-6.7530438738846215,-0.414504241943348,-15.167051139048255,14.338042655161559,-7.790777690495787,6.961769206609091,-8.597674858334386,7.231159886350022,-53.267385514939896,7.376273448552448,1,-1.8949966430664062,2.6200027465820312,0.5425071716308594,-12.379989624023438,33.34001159667969,4,0.13327444598223992,1.2527915412824782,219.41000366210938,-1.039058844566314,221.69000244140625,-1.0148673791210039,223.92999267578125,0.13327444598223992
3391,2024-01-29,217.47000122070312,217.57000732421875,213.2899932861328,216.92999267578125,1828000.0,0.010924163986873792,10.567281124994846,-0.18000284830729166,57.220707200687826,46.092181431204935,-2.6003145477648673,-2.6873339065204505,-4.569232196204666,-16.374887792244266,10.809152397962057,4.2800140380859375,-5.6115772789769665,2.6155021667480582,-10.25572188816264,15.486726221658756,-3.8201098607072765,9.051114194203393,-9.84682047034994,36.09678129204237,-26.511586522114165,6.435612027455346,1,-4.245002746582031,0.26999664306640625,-1.1399955749511719,-14.729995727539062,33.779998779296875,0,0.12994893248819084,-1.0309767674244446,215.1199951171875,1.2527915412824782,219.41000366210938,-1.039058844566314,221.69000244140625,0.12994893248819084
3392,2024-01-30,215.1699981689453,217.25,214.22999572753903,215.5500030517578,1708200.0,-0.010576185399583493,-1.672558604299407,-0.7037016106244702,54.48882712530089,50.26090315164961,0.747072670617797,-1.6128093934977414,-1.8511449704232916,-14.099938114717673,8.783129317993495,3.240005493164091,-4.893450519777275,1.040998840332037,-9.784917653963703,11.866915334627777,-4.371959406815847,6.453957087479921,-6.51200855658206,16.234927336287583,-45.536213922714964,5.412958247147871,1,1.7450027465820312,2.5699996948242188,4.2075042724609375,-12.42999267578125,43.87001037597662,1,0.13389412001562095,10.567281124994846,217.47000122070312,-1.0309767674244446,215.1199951171875,1.2527915412824782,219.41000366210938,0.13389412001562095
3393,2024-01-31,210.57000732421875,215.32000732421875,209.75,212.8800048828125,3150700.0,-0.02137840258340651,-1.8202481573620533,6.0788628332797945,49.15732012619928,52.639221693414115,6.867167517989714,2.2678248773778478,3.1204857483617445,-9.491647910701744,8.441654071930085,5.57000732421875,-3.5007510180903694,-3.0284927368164176,-13.431159906643813,7.374174433010978,-8.229826321730116,2.1728408480972803,-0.9392973815660355,5.7992033918973025,-51.43568443103947,5.2013335849137,1,6.739990234375,7.169990539550781,11.662494659423828,-7.8300018310546875,41.459991455078125,2,0.18597134939082216,-1.672558604299407,215.1699981689453,10.567281124994846,217.47000122070312,-1.0309767674244446,215.1199951171875,0.18597134939082216
3394,2024-02-01,213.00999450683597,214.0399932861328,209.44000244140625,211.69000244140625,1968600.0,0.01158753430093351,1.7218964295226873,-0.5714257404814244,51.69037956245006,54.19098023778367,5.192724186606057,-0.43632272323256416,1.0836404238979185,-11.893734744525176,8.803452985465006,4.5999908447265625,-1.9591393053300976,-0.43500518798825283,-10.77390251974262,9.903892143766114,-5.6044538538654365,4.734443477888931,11.860000610351534,37.53937042617162,-15.97415977764814,5.169448665877178,2,4.145004272460909,4.730003356933565,10.007507324218722,-10.269989013671903,40.27999877929685,3,0.20891045681596387,-1.8202481573620533,210.57000732421875,-1.672558604299407,215.1699981689453,10.567281124994846,217.47000122070312,0.20891045681596387
3395,2024-02-02,214.9900054931641,215.55999755859372,209.8600006103516,210.16000366210938,2135900.0,0.009295390063326803,-1.09944332197122,3.6591142913289683,56.59785144184605,56.10815237068484,2.999876868511592,-1.9467162708254477,-0.5392797056959182,-13.83113211113789,8.304654707859266,5.699996948242131,0.42994931643787027,1.1835052490234546,-8.81854608436737,11.185556582414279,-3.8175204176719433,6.184530915718852,9.571389770507778,68.26567919400645,11.626918622921337,5.0010256666954085,2,2.164993286132784,2.7499923706054403,8.027496337890597,-12.250000000000028,42.46998596191398,4,0.18284569772637016,1.7218964295226873,213.00999450683597,-1.8202481573620533,210.57000732421875,-1.672558604299407,215.1699981689453,0.18284569772637016
3396,2024-02-05,221.0200042724609,223.4199981689453,218.0,218.3600006103516,4119400.0,0.028047809782899558,-2.207094875221207,0.5507251871017323,61.917969574332034,57.1103949457356,-3.0043021640273935,-7.13765741282694,-6.041266301273964,-19.7191519052125,8.062628657214672,8.429992675781222,2.2807471285738075,6.448503875732399,-3.28622576829909,16.18323351976389,1.5811390537166687,11.31586869774813,3.2389631347656405,82.83265643810836,23.051057937570974,4.867364822015745,2,-3.865005493164034,-3.5450057983398153,3.284996032714872,-18.279998779296847,29.959991455078125,0,0.12415166912936892,-1.09944332197122,214.9900054931641,1.7218964295226873,213.00999450683597,-1.8202481573620533,210.57000732421875,0.12415166912936892
3397,2024-02-06,223.0,225.4199981689453,218.83999633789062,220.97999572753903,3949300.0,0.008958445793432634,-1.0888884583059846,0.7593990569393245,67.89947779010026,58.40026501399609,-5.732973893283088,-8.711330213744759,-7.43163102251691,-21.55858400666085,8.497509821173274,6.5800018310546875,3.2787466801817686,7.886999511718756,-2.4702152279850225,18.244214251422534,2.708392141866881,13.06560688157063,-13.55999755859375,84.85607749709959,21.11611765972158,5.178607369851886,2,-5.569999694824219,-6.2299957275390625,1.3050003051757812,-20.259994506835938,20.729995727539034,1,0.12668161434977576,-2.207094875221207,221.0200042724609,-1.09944332197122,214.9900054931641,1.7218964295226873,213.00999450683597,0.12668161434977576
3398,2024-02-07,221.3699951171875,225.0,218.6100006103516,225.0,2789000.0,-0.00730943893637892,2.520656085011922,-1.7970283193461143,60.9810950965503,57.94146923455003,-4.641208376014049,-6.662085343878658,-5.236187279461149,-19.83263177395071,8.947129338126041,6.389999389648409,4.129353591429293,5.773995208740246,-4.81343883147386,16.36142924895435,0.48027818863320704,11.067712228847284,-11.610392761230457,74.65579390125708,13.693121799287468,5.293717020107051,2,-3.9399948120117188,-6.9499969482421875,1.8425025939941406,-18.629989624023438,16.169998168945312,2,0.1701676571289299,-1.0888884583059846,223.0,-2.207094875221207,221.0200042724609,-1.09944332197122,214.9900054931641,0.1701676571289299
3399,2024-02-08,227.8300018310547,228.8500061035156,221.44000244140625,221.44000244140625,2815200.0,0.029181943607341276,-1.3192501940182586,-1.760328042505969,60.7248046771046,57.85315917717459,-10.930715196273667,-12.458157973912733,-11.029201998024803,-26.073366916845032,9.523950537453766,7.480010986328097,3.919056585616943,11.407001495361328,-0.2900145322919627,23.10401752301462,5.5584934815346685,17.255509509187988,-17.75719155883789,94.62873102997212,36.269641369301404,5.848508013826652,2,-8.68499755859375,-12.614997863769531,-5.645000457763672,-25.089996337890625,8.789993286132812,3,0.10621953541565388,2.520656085011922,221.3699951171875,-1.0888884583059846,223.0,-2.207094875221207,221.0200042724609,0.10621953541565388
3400,2024-02-09,233.5500030517578,233.66000366210938,228.3300018310547,229.8699951171875,2621400.0,0.025106444167720898,1.7333278558321694,0.575901140230434,64.891685458241,58.70549009468049,-15.378729346486239,-17.32921956218388,-16.013920252824732,-31.56910601911997,10.328652077824156,5.8300018310546875,3.828092977286076,16.024002838134777,2.3006958630917893,29.747309813177765,9.162349350613283,22.88565632565627,-22.72610494628907,99.29756970224906,41.941902417362435,6.86165348752149,2,-12.0,-15.930000305175781,-12.487503051757812,-30.80999755859375,2.8300018310546875,4,0.08452147281710953,-1.3192501940182586,227.8300018310547,2.520656085011922,221.3699951171875,-1.0888884583059846,223.0,0.08452147281710953
3401,2024-02-12,236.67999267578125,241.25999450683597,233.1000061035156,234.0,2787800.0,0.01340179654516982,-2.642867847411423,0.7282573090685939,63.440862290613865,59.700160668604155,-17.318436865403214,-19.276128324075415,-18.495719375222137,-34.45196105957325,11.438624544499163,8.15998840332037,3.627536760818856,17.775492858886707,2.198150082531839,33.352835635241576,9.986821470709259,25.564164247064156,-24.485928236914077,79.77923591508957,26.179218658093575,7.788671388177436,2,-11.329994201660156,-15.259994506835938,-18.017494201660156,-33.93998718261719,4.590011596679659,0,0.08779786810185741,1.7333278558321694,233.5500030517578,-1.3192501940182586,227.8300018310547,2.520656085011922,221.3699951171875,0.08779786810185741
3402,2024-02-13,232.07000732421875,234.22999572753903,228.1000061035156,230.1000061035156,2723700.0,-0.01947771461138048,-1.0535974440894373,0.7350770912569283,60.421694203987386,60.95175778835839,-11.24121451493744,-13.542733999620168,-13.269688190326661,-29.552396440549956,12.10099272615862,8.579986572265653,3.8245241712269262,12.01150741577149,-3.8895266709016596,27.91254150244464,4.060990372434929,19.96202445910805,-17.550668479914066,59.42609422052143,8.788408234286628,7.950517043336573,2,-6.720008850097656,-10.650009155273438,-12.557510375976562,-29.330001831054688,14.039993286132841,1,0.08148398244716581,-2.642867847411423,236.67999267578125,1.7333278558321694,233.5500030517578,-1.3192501940182586,227.8300018310547,0.08148398244716581
3403,2024-02-14,233.9600067138672,235.4600067138672,232.42999267578125,233.9600067138672,1824900.0,0.008144091567196643,1.0200093587239583,0.0,64.7237466774836,62.39990969002879,-10.576674402451431,-13.902470339597585,-14.560558636656594,-31.123557872596848,12.166245547959782,3.3899993896484375,4.212538886455434,12.47750625610351,-3.0223562892336417,27.97736880144066,4.727574983434948,20.22743752877207,-17.30141541655999,63.168563494525756,12.663911043987468,7.749931272668569,2,-8.400009155273409,-12.540008544921875,-14.447509765625,-31.220001220703125,10.3699951171875,2,0.04175922693326184,-1.0535974440894373,232.07000732421875,-2.642867847411423,236.67999267578125,1.7333278558321694,233.5500030517578,0.04175922693326184
3404,2024-02-15,234.4900054931641,238.1300048828125,234.02999877929688,235.4199981689453,2078400.0,0.0022653392207545586,-3.43242440738358,-100.0,71.2157934724441,64.02412547120635,-8.64882351315157,-13.313034860413609,-14.492260049001999,-31.372948109062207,13.459047081084705,4.1699981689453125,4.987180036786555,11.8635047912598,-3.942699604999717,27.669709187519317,3.9604025931300555,19.766606989389544,-15.863301939094583,48.55626915321785,-7.115586100594925,7.903102198129752,2,-4.860008239746122,-13.070007324218778,-14.810009002685575,-31.75000000000003,5.849990844726534,3,0.013006898893426877,1.0200093587239583,233.9600067138672,-1.0535974440894373,232.07000732421875,-2.642867847411423,236.67999267578125,0.013006898893426877
3405,2024-02-16,232.16000366210938,236.69000244140625,231.3000030517578,234.5,1476100.0,-0.009936465420581131,-1.6551737097671342,2.516144910415513,66.09687781525315,64.48844860908648,-4.053381804181868,-10.43096300001929,-11.564193114097804,-28.79427412584505,14.1981611903569,5.3899993896484375,6.447171651641526,8.843502807617199,-7.377887321515118,25.064892936749516,0.7328077430510405,16.954197872183357,-11.722636831818562,30.851072464238715,-26.169291296674412,8.110695064566162,2,-2.2250061035155966,-10.740005493164062,-12.550006866455078,-29.419998168945312,6.899993896484347,4,0.01921085193283023,-3.43242440738358,234.4900054931641,1.0200093587239583,233.9600067138672,-1.0535974440894373,232.07000732421875,0.01921085193283023
3406,2024-02-20,231.3500061035156,232.1999969482422,227.30999755859372,230.0,2140300.0,-0.003488962550899477,2.206569810490103,-0.5769265881554974,68.32806903587125,64.53606985861659,-1.8148247417164782,-9.102376335697699,-10.15611318202349,-27.687812932747562,14.303825280334515,4.889999389648466,7.727458346216338,7.408004760742159,-9.049642387455918,23.865651908940237,-0.8208188133568797,15.636828334841198,-9.246829059101174,37.33831617543355,-23.814969497582055,8.228823574099044,2,-1.4150085449218182,-9.930007934570284,-12.092506408691378,-28.610000610351534,14.089996337890653,1,0.021741943577240574,-1.6551737097671342,232.16000366210938,-3.43242440738358,234.4900054931641,1.0200093587239583,233.9600067138672,0.021741943577240574
3407,2024-02-21,235.32000732421875,235.3500061035156,229.6699981689453,230.0200042724609,1641100.0,0.017160151787187772,1.1194057043951688,3.9259104369646356,78.44175109680262,66.47614274753352,-4.306304108171162,-12.83328340643584,-13.655904249872293,-31.362559086027915,14.317641899065038,5.680007934570284,8.837397177771663,10.808505249023426,-6.417726064879702,28.034736562926554,2.1953895920718765,19.421620905974976,-11.684284882810601,74.0296150049359,5.6317443758530175,8.613115656951562,2,-3.9700088500976562,-13.900009155273438,-16.87751007080078,-32.58000183105469,12.449996948242159,2,0.025284704925426782,2.206569810490103,231.3500061035156,-1.6551737097671342,232.16000366210938,-3.43242440738358,234.4900054931641,0.025284704925426782
3408,2024-02-22,239.5,242.3999938964844,237.1100006103516,241.47000122070312,3173300.0,0.017763014387561782,1.762408267663165,-0.37169812950385733,79.27073417224658,68.53680158032705,-6.307392429655977,-16.45419832365667,-17.431536370950568,-35.281146961978294,14.580094646287344,7.079986572265653,9.343040783855315,14.097998046875006,-4.314605612958303,32.510601706708314,4.891696216958337,23.304299876791674,-14.454335793357615,80.78201060127115,8.130416312185233,9.206301829916656,2,-4.6450042724609375,-17.51000213623047,-23.310001373291016,-36.61499786376953,6.779998779296875,3,0.027599167475371944,1.1194057043951688,235.32000732421875,2.206569810490103,231.3500061035156,-1.6551737097671342,232.16000366210938,0.027599167475371944
3409,2024-02-23,238.8500061035156,241.3300018310547,237.5,240.82000732421875,1817800.0,-0.0027139619894964717,1.5618825018371847,1.0000000000000144,77.16304438080421,69.90028590505631,-4.391649813209796,-15.044472134355686,-16.537587472441146,-34.361134144838445,15.169050162578356,3.8300018310546875,9.436223229697049,12.47600402832029,-6.643635704303534,31.595643760944114,2.9161841620083635,22.035823894632216,-12.068908927888998,76.4745616004236,3.133173464187095,9.559819866311916,2,-3.995010375976534,-13.170005798339815,-25.22500228881833,-35.96500396728513,1.9199981689453125,4,0.022943251360705963,1.762408267663165,239.5,1.1194057043951688,235.32000732421875,2.206569810490103,231.3500061035156,0.022943251360705963
3410,2024-02-26,243.7899932861328,245.0,240.1499938964844,240.3600006103516,1596000.0,0.020682382484328965,-1.5194796959344534,-1.7411119545179534,76.58184961081666,71.36039560730106,-8.63433246915136,-18.6844054129009,-21.125408957768315,-39.00394653528733,16.479501580838445,6.149993896484403,10.361669127761502,15.982491302490246,-3.8694798267320607,35.83446243171255,6.0565057378790925,25.9084768671014,-15.44700643842043,93.15994037945991,20.150855113142896,9.925985564611151,2,-7.6349945068359375,-16.569992065429688,-30.164989471435547,-37.99999237060547,0.0900115966796875,0,-0.014151511724244448,1.5618825018371847,238.8500061035156,1.762408267663165,239.5,1.1194057043951688,235.32000732421875,-0.014151511724244448
3411,2024-02-27,245.72999572753903,252.8300018310547,245.0,245.8800048828125,2438300.0,0.007957678718704786,-8.726706661738364,-0.043734540989741194,76.55996202950973,73.15353647680354,-10.231545628858584,-19.39297400438403,-22.7543651382625,-40.55280002795084,18.255352461616752,9.040008544921875,10.98889941119316,16.509494018554648,-4.246730638912538,37.265718676021834,6.131381689821069,26.887606347288227,-15.38816730155213,69.34367452138392,-2.077335734375353,10.37811232873359,2,-5.659996032714815,-14.594993591308565,-30.50999450683591,-37.49999237060544,-6.559997558593722,1,-0.027143605928927284,-1.5194796959344534,243.7899932861328,1.5618825018371847,238.8500061035156,1.762408267663165,239.5,-0.027143605928927284
3412,2024-02-28,243.97999572753903,245.8699951171875,242.0,243.1100006103516,1489200.0,-0.007121637693512928,-1.5048541771601829,-5.799613467601004,76.34586669900244,74.44488314586118,-7.391771210546835,-16.20476127996264,-21.07314103948383,-38.46559808484389,19.943869098066592,3.8699951171875,10.886280564010207,13.318994140624966,-7.330075218484438,33.96806349973437,2.9944594610702495,23.643528820179682,-10.48982302484265,43.70225562158178,-26.1814458334212,10.324534679554706,2,-3.9099960327148153,-12.844993591308565,-27.872493743896456,-35.74999237060544,-2.970001220703068,2,0.005984124680031844,-8.726706661738364,245.72999572753903,-1.5194796959344534,243.7899932861328,1.5618825018371847,238.8500061035156,0.005984124680031844
3413,2024-02-29,249.72999572753903,250.3000030517578,245.66000366210938,247.94000244140625,3374700.0,0.023567505945943257,2.1672265012680905,2.0574750947103584,75.94789009030887,74.97067165895727,-11.923426421552449,-19.89035876148114,-26.834578928703365,-43.79778675631019,21.751780608527017,6.320007324218778,10.838295305679765,17.11099472045896,-2.934362075522017,37.15635151643994,7.088316322468472,27.13367311844945,-13.532246946872476,79.77817525607969,12.486522747065251,10.022678397990495,2,-9.659996032714815,-18.594993591308565,-33.15499496459958,-41.49999237060544,-4.809997558593722,3,-0.007848442272095024,-1.5048541771601829,243.97999572753903,-8.726706661738364,245.72999572753903,-1.5194796959344534,243.7899932861328,-0.007848442272095024
3414,2024-03-01,257.510009765625,259.07998657226557,250.2899932861328,251.8800048828125,2444700.0,0.03115370268365414,1.0045689589176605,3.1452659216258416,77.06735902415369,76.18961401550177,-17.98608256055465,-25.471546882886514,-34.41980601684173,-51.16751019853035,23.821241806378435,9.349990844726534,11.540368824166535,22.66600799560547,1.9185836719576628,43.413432319253275,12.292295833781566,33.03972015742937,-18.983745557904115,91.70640563084221,27.28749739372168,10.37371216182391,3,-14.31501770019537,-23.25001525878909,-40.93500900268555,-48.55500793457031,-5.6800079345703125,4,-0.04360999790473863,2.1672265012680905,249.72999572753903,-1.5048541771601829,243.97999572753903,-8.726706661738364,245.72999572753903,-0.04360999790473863
3415,2024-03-04,254.3000030517578,259.489990234375,253.72999572753903,259.489990234375,2667600.0,-0.012465560918539786,1.2196565440962561,-0.9218441707681967,69.86921278173617,76.36085220948677,-12.633827211721638,-20.20126335800552,-31.049908820988094,-47.547342990043035,26.2734677922815,5.759994506835966,11.864529370849965,17.490501403808594,-2.7800642342987203,37.76106704191591,7.355218584754937,27.62578422286225,-12.48514326570978,70.32595723000043,7.525750616120959,10.135282819053652,3,-9.720008850097656,-19.835006713867188,-38.8175048828125,-45.345001220703125,-13.220001220703125,0,-0.0532048706918149,1.0045689589176605,257.510009765625,2.1672265012680905,249.72999572753903,-1.5048541771601829,243.97999572753903,-0.0532048706918149
3416,2024-03-05,248.4600067138672,254.27999877929688,246.7899932861328,251.7100067138672,2319800.0,-0.022964987289842864,-1.2731335265951043,0.6262057854179713,67.98332482274246,75.19880484570231,-4.5947246407902185,-12.859436870269832,-24.905684590522043,-41.38494224881404,27.644402371738654,7.510009765625,11.780998923446248,10.27850494384765,-9.190950501423231,29.747960389118532,0.5437772212121956,20.013232666483106,-3.4636234471203124,36.93545066234872,-25.205481316654364,9.734727722635443,3,-0.16001129150390625,-13.995010375976562,-32.977508544921875,-38.960006713867216,-4.1300048828125,1,-0.01843355754364573,1.2196565440962561,254.3000030517578,1.0045689589176605,257.510009765625,2.1672265012680905,249.72999572753903,-0.01843355754364573
3417,2024-03-06,251.25,255.3600006103516,250.33999633789062,252.07000732421875,2527800.0,0.011229144372300714,-2.8030124381560304,0.25230994591346156,68.60339843905193,74.0135453197918,-5.46177846316175,-14.149972023461657,-27.557468493973687,-43.86033827509402,28.855059449533105,6.899993896484403,12.312910457069307,11.655998229980469,-7.267326713407556,30.579323173368493,2.1943357582864564,21.11766070167448,-4.4600067138671875,40.419390927686734,-20.699627811076958,9.461662471694014,3,-2.7550048828125,-16.785003662109375,-35.76750183105469,-41.13499450683594,-17.63999938964841,2,-0.048079609277829616,-1.2731335265951043,248.4600067138672,1.2196565440962561,254.3000030517578,1.0045689589176605,257.510009765625,-0.048079609277829616
3418,2024-03-07,259.04000854492193,264.260009765625,253.1699981689453,253.72000122070312,2942200.0,0.031005009134017714,-2.4548250471785558,-6.487755861555708,72.84571468816883,73.5338420206101,-11.385899269323659,-19.99846950355459,-35.10622602353203,-51.26969322593578,30.396193601135895,13.010009765625,13.134773198210269,17.562506103515688,-1.221694106469272,36.346706313500675,8.170405998523194,26.95460620850818,-12.25001525878912,70.12022726577987,7.105918774143831,9.39210010499249,3,-6.835006713867244,-22.190002441406307,-41.712509155273494,-44.82000732421881,-28.93000793457034,3,-0.06960320198939174,-2.8030124381560304,251.25,-1.2731335265951043,248.4600067138672,1.2196565440962561,254.3000030517578,-0.06960320198939174
3419,2024-03-08,252.02999877929688,262.91000366210943,251.7899932861328,259.92001342773443,2481100.0,-0.027061494496551486,-1.6571030630512336,-1.4830834184229496,67.00906854254924,72.47019967969149,-2.5811294173885244,-11.681410321991336,-28.02816185845367,-43.79042646186812,31.43925406674306,11.12001037597662,13.081813611952668,9.34249649047851,-8.848526493392626,27.533519474349646,0.24698499854292777,18.438007982414092,-1.746002197265625,29.994279051283286,-35.55637635938763,9.095511491935568,3,1.100006103515625,-15.17999267578125,-34.505001068115234,-34.68000030517578,-21.350006103515625,4,-0.02821092982894391,-2.4548250471785558,259.04000854492193,-2.8030124381560304,251.25,-1.2731335265951043,248.4600067138672,-0.02821092982894391
3420,2024-03-11,253.2899932861328,254.30999755859372,249.72000122070312,250.6300048828125,2020500.0,0.004999383061297102,-1.0491074621680316,-0.33713351899125615,68.63743370294716,71.58991875451787,-2.628218731939654,-12.002059812044791,-29.20889356860158,-44.65337969970557,31.85977195741372,4.589996337890597,12.709499571461095,9.615491485595697,-8.630049103051704,27.8610320742431,0.4927211912720111,18.738261779919384,10.970016479492188,37.206604857129136,-30.594440111623825,9.122770294323697,3,-0.1599884033203125,-16.22998809814453,-35.84249496459961,-35.154991149902344,-26.3699951171875,0,-0.005764110283775881,-1.6571030630512336,252.02999877929688,-2.4548250471785558,259.04000854492193,-2.8030124381560304,251.25,-0.005764110283775881
3421,2024-03-12,257.45999145507807,257.989990234375,251.72999572753903,256.19000244140625,2104300.0,0.016463335621137443,4.373416809650445,0.47744156030400847,68.74363786494749,70.7452266618451,-5.542152279128629,-15.320965201123215,-33.216333951264346,-48.365165134962666,31.648814829233523,6.259994506835966,12.722903199330375,12.746489715576104,-6.176066964204608,31.669046395356816,3.2852113756857477,22.20776805546646,6.50921813964851,53.23236372566059,-13.211538017594108,9.46127833989036,3,-2.4999847412108807,-16.329986572265568,-40.012493133544865,-39.3249893188476,-38.10998535156247,1,-0.06362149525232697,-1.0491074621680316,253.2899932861328,-1.6571030630512336,252.02999877929688,-2.4548250471785558,259.04000854492193,-0.06362149525232697
3422,2024-03-13,250.97999572753903,254.3500061035156,250.16000366210938,253.69000244140625,2457700.0,-0.025168942525462867,1.0793984347490413,-2.133882013697102,59.3546248479032,68.90153052380002,2.274391988827176,-7.7489344086734775,-26.60091578197651,-41.3878140861535,32.23936042794806,7.299987792968693,12.340365164530112,5.320994567871054,-12.814934189417187,23.456923325159323,-3.7469698107730665,14.388958946515174,12.7042296997071,8.665706783755395,-53.65268400033043,9.06796437864413,3,4.545005798339872,-9.544990539550753,-33.66499710083005,-32.844993591308565,-35.860000610351534,2,-0.02649611128252427,4.373416809650445,257.45999145507807,-1.0491074621680316,253.2899932861328,-1.6571030630512336,252.02999877929688,-0.02649611128252427
3423,2024-03-14,243.72999572753903,251.3500061035156,241.32000732421875,250.3500061035156,3520100.0,-0.02888676437731119,1.3271430872635224,2.442802204917684,53.59033927451605,66.29297277384028,9.592546192771806,0.2851578599527045,-19.022924526924868,-33.59342096975979,32.279535361648,10.029998779296847,11.654026190677769,-2.4175048828125227,-19.734448445163054,14.899438679538008,-11.075976663987802,6.240966898362757,19.67494521557623,11.16252344652198,-47.32598115798364,8.658471781175272,3,9.060012817382841,-2.294990539550753,-26.629993438720675,-25.594993591308565,-25.06999206542966,3,-0.041521336292560385,1.0793984347490413,250.97999572753903,4.373416809650445,257.45999145507807,-1.0491074621680316,253.2899932861328,-0.041521336292560385
3424,2024-03-15,237.5399932861328,239.30999755859372,233.0,234.4900054931641,5827300.0,-0.025396966109686003,-1.0928686023148733,-0.460722509444526,45.4847579715628,63.58358890604323,14.138740305970003,7.078280642413603,-12.405683628031682,-26.854844504253037,31.696655193897428,10.729995727539034,10.950680304713046,-8.760006713867199,-25.694185212582227,8.174171784847829,-17.227095963224713,-0.29291746450968503,24.981550312226602,18.16724713996815,-34.45109335007952,8.467089249357521,3,11.090011596679688,5.3100128173828125,-21.614994049072266,-19.404991149902344,-11.929992675781222,4,-0.031278912544344895,1.3271430872635224,243.72999572753903,1.0793984347490413,250.97999572753903,4.373416809650445,257.45999145507807,-0.031278912544344895
3425,2024-03-18,236.6199951171875,241.9900054931641,236.30999755859372,240.1699981689453,2236700.0,-0.00387302431147718,-1.724225625262994,-1.1639400852494555,43.32013620350957,60.843234615017366,13.731056573330477,8.800761775126205,-10.792108989560859,-25.331605031861187,31.66456752710889,5.680007934570369,9.801210447420004,-9.903004455566418,-26.156968044613848,6.350959133480984,-18.029986250090133,-1.7760226610427026,24.13025586527033,14.485780439433757,-34.52909605893352,8.126981794523703,3,12.010009765625,9.165008544921875,-19.439990997314453,-18.48499298095703,-1.5800018310546875,0,-0.02510355237926709,-1.0928686023148733,237.5399932861328,1.3271430872635224,243.72999572753903,1.0793984347490413,250.97999572753903,-0.02510355237926709
3426,2024-03-19,236.3800048828125,238.1499938964844,233.5399932861328,234.91000366210938,2172300.0,-0.0010142432563915449,-1.1900126128999657,-0.4140844949345162,44.30114731526126,58.14298449015173,13.496608704977461,9.94689065880263,-9.781265806222962,-24.503763320368193,32.19063396025067,4.610000610351591,7.822296240779849,-10.394494628906244,-25.79308919743761,5.004099939625149,-18.09379191317194,-2.6951973446405475,22.705231040697868,15.831400077473196,-32.4569519774005,7.699297284265692,3,12.25,9.404998779296875,-16.795001983642578,-18.24500274658203,1.6999969482421875,1,-0.04002033386265924,-1.724225625262994,236.6199951171875,-1.0928686023148733,237.5399932861328,1.3271430872635224,243.72999572753903,-0.04002033386265924
3427,2024-03-20,241.2700042724609,241.7400054931641,234.5500030517578,235.5800018310547,2102500.0,0.020687026350103777,1.1689282492220916,3.8707467458323626,43.5733891570343,54.89050387558123,7.869648798971497,5.824110750285001,-14.03563120154027,-28.64904013923794,32.51495520553916,7.190002441406278,6.460691100525793,-5.801995086669962,-20.481937350573588,8.877947177233636,-13.141966218621775,1.5379760452818516,16.25011749563882,45.0681281837639,0.7315071246294593,7.339971131951802,3,6.684997558593807,4.514999389648466,-17.885005950927706,-21.46000671386713,1.4299926757812784,2,-0.09085256260944707,-1.1900126128999657,236.3800048828125,-1.724225625262994,236.6199951171875,-1.0928686023148733,237.5399932861328,-0.09085256260944707
3428,2024-03-21,246.1100006103516,249.97999572753903,244.55999755859372,246.6499938964844,2926600.0,0.020060497584378556,-1.9780214712995452,-0.09490211853043759,40.9351057280407,51.99339689619139,1.1204788227252322,1.5860261528385138,-18.155817800544042,-32.76640999354453,32.40775953389448,8.709991455078125,5.658273067837342,-1.2924987792968352,-15.546096737148645,12.961099178554946,-8.41929775822274,5.8343001996290695,9.938913851662136,77.20850358689498,37.25841648378199,7.126798978925893,3,-0.6150054931640909,-0.3249969482422159,-22.725002288818388,-24.69000244140628,1.020004272460909,3,-0.12591932638376757,1.1689282492220916,241.2700042724609,-1.1900126128999657,236.3800048828125,-1.724225625262994,236.6199951171875,-0.12591932638376757
3429,2024-03-22,244.3300018310547,247.17999267578125,243.32000732421875,244.3500061035156,2236400.0,-0.007232533317957479,-2.784311818868602,0.0370454095904981,41.88771017777675,49.02120539339468,1.892372106450324,4.002850760084527,-15.64831174643524,-30.259933332940875,32.24030753306718,3.8599853515625,4.493230266537296,-3.3464973449707145,-17.110122878764628,10.41712818882317,-10.228310111867671,3.535315421926242,10.335977763238219,65.63264563602421,28.305258575713403,6.881812766896945,3,1.1649932861328125,1.4550018310546875,-20.840003967285156,-22.910003662109375,11.860000610351562,4,-0.1050628165864591,-1.9780214712995452,246.1100006103516,1.1689282492220916,241.2700042724609,-1.1900126128999657,236.3800048828125,-0.1050628165864591
3430,2024-03-25,240.33999633789062,242.5200042724609,238.6100006103516,240.8999938964844,1703500.0,-0.016330395216560434,1.0578867482071017,27.993897787989326,43.18790971199032,46.18168004306611,4.304951676040531,8.138398758290549,-10.968611544612912,-25.416370122851788,31.51810671938391,5.720001220703097,2.0645814757765493,-7.164002990722651,-21.216175058290503,6.888169076845173,-14.190089024506563,-0.13791695693873862,13.026024480744695,41.3625428341248,3.820938320617792,7.026086033783917,3,3.3350067138671875,5.44500732421875,-14.814998626708984,-18.919998168945312,9.089996337890625,0,-0.061288158242418955,-2.784311818868602,244.3300018310547,-1.9780214712995452,246.1100006103516,1.1689282492220916,241.2700042724609,-0.061288158242418955
3431,2024-03-26,239.05999755859372,243.3300018310547,238.7899932861328,242.19000244140625,1443100.0,-0.00532578346842183,-1.4741100458177767,5.589318801089686,39.50765776391086,43.97646147817807,3.0177830508246473,9.373669773720337,-8.922845333850631,-23.317517355187732,30.14152410564055,4.540008544921875,0.257202021065126,-8.110501861572288,-22.648158571794767,6.427154848650218,-15.379330216683542,-0.841673506461035,13.084062010923475,29.228753386997752,-7.620472510839875,7.268828355111248,3,3.115005493164091,6.725006103515653,-13.38249969482419,-17.63999938964841,15.199996948242244,1,-0.016815880170314212,1.0578867482071017,240.33999633789062,-2.784311818868602,244.3300018310547,-1.9780214712995452,246.1100006103516,-0.016815880170314212
3432,2024-03-27,245.44000244140625,246.13999938964844,240.47999572753903,242.25,1631200.0,0.02668788148568768,1.466234500182852,-1.0191685191685098,38.00281593073777,42.24451443998049,-4.727901641038329,3.2766486689662315,-14.44328971234603,-28.8346928936146,29.31101218150699,7.080001831054716,-1.7535699113565784,-1.803497314453125,-16.288263704051758,12.681269075145508,-9.045880509252441,5.4388858803461915,5.555413553939928,60.07040249938272,26.296640475389935,7.242383194799319,3,-3.9500045776367188,1.5250015258789062,-19.76250457763672,-24.020004272460938,12.410003662109318,2,-0.029986964378834746,-1.4741100458177767,239.05999755859372,1.0578867482071017,240.33999633789062,-2.784311818868602,244.3300018310547,-0.029986964378834746
3433,2024-03-28,247.7700042724609,248.30999755859372,245.0,245.88999938964844,1731400.0,0.009493162515800124,1.23649129318613,0.5893427724098256,45.90385023376763,42.29108024689212,-7.17957027998429,0.8350961856748711,-15.755778520796582,-30.360510236714646,28.155825940430358,3.3099975585937216,-4.195037069092763,0.6245040893554403,-13.815882542948799,15.064890721659651,-6.595689226796679,7.84469740550756,2.145686763164491,94.43305715440795,57.69519200010125,7.220193316152107,3,-6.010009765624972,0.8600006103515909,-21.385005950927706,-26.350006103515597,11.860000610351591,3,-0.02046255493721294,1.466234500182852,245.44000244140625,-1.4741100458177767,239.05999755859372,1.0578867482071017,240.33999633789062,-0.02046255493721294
3434,2024-04-01,246.27999877929688,251.8699951171875,244.83999633789062,248.3800048828125,1478200.0,-0.006013663750538356,-1.8232864540245732,-1.1170216219726161,43.28930204838231,42.287654229655764,-4.82703052088408,1.518494084514856,-13.44221369847034,-28.13005034123867,26.44895509738262,7.029998779296875,-5.676223650179509,-0.3040008544921875,-13.895894842692371,13.287893133707996,-7.099947848592279,6.491946139607904,-13.279998779296875,57.84314740847878,20.290287926041458,6.795946994100096,4,-3.5750045776367188,2.350006103515625,-17.857501983642578,-24.290000915527344,12.369995117187557,0,0.003451380979895724,1.23649129318613,247.7700042724609,1.466234500182852,245.44000244140625,-1.4741100458177767,239.05999755859372,0.003451380979895724
3435,2024-04-02,240.7700042724609,243.82000732421875,239.6000061035156,243.82000732421875,1607900.0,-0.022372886690541716,1.767211146409204,1.4523781843547139,34.422260915931986,41.19000018528585,1.490267783582226,6.2851244621466265,-7.37331243814819,-21.924083477913854,24.378873570454253,6.679992675781278,-6.418669464510458,-5.137495422363315,-18.45646333996345,8.181472495236818,-11.796979381163368,1.5219885364367371,-7.392604370117169,15.137696553123808,-19.587794053063057,6.659483958800066,4,2.439994812011747,7.860000610351591,-10.502506256103487,-18.780006408691378,19.43998718261716,1,0.0640445150779485,-1.8232864540245732,246.27999877929688,1.23649129318613,247.7700042724609,1.466234500182852,245.44000244140625,0.0640445150779485
3436,2024-04-03,243.8800048828125,244.30999755859372,238.0,239.08999633789062,1061600.0,0.012916893945112307,1.2336298672889143,-1.5704930334942446,42.92829554148495,41.118323116891474,-0.4961529790384134,2.9665027946632563,-9.892218434081684,-24.36086302729109,23.273869608715934,6.309997558593722,-5.931958839214218,-1.79849472045899,-15.090141702836092,11.493152261918112,-8.444318211647555,4.847328770729575,-10.132753076171895,42.39370549976677,4.191231818018139,6.6458234911885565,4,1.05499267578125,4.75,-12.1925048828125,-20.590003967285156,16.91998291015625,2,0.022757043143555755,1.767211146409204,240.7700042724609,-1.8232864540245732,246.27999877929688,1.23649129318613,247.7700042724609,0.022757043143555755
3437,2024-04-04,239.1699981689453,248.08999633789062,237.97000122070312,247.22999572753903,2501000.0,-0.019312803918182686,1.069528912132455,-1.6826687224052082,45.21611707069695,41.59399104385328,4.341160616761613,7.08853668201516,-4.79775160517741,-18.9590695728985,22.158115897887047,10.1199951171875,-5.258027138342129,-5.904501342773443,-19.227967619136734,7.418964933589848,-12.566234480955103,0.7572317954082166,-5.060291496093782,8.633075360886986,-31.626996795020624,6.661733138181649,4,5.75,9.460006713867188,-3.5674972534179688,-11.964996337890625,22.560012817382756,3,0.06309318247864582,1.2336298672889143,243.8800048828125,1.767211146409204,240.7700042724609,-1.8232864540245732,246.27999877929688,0.06309318247864582
3438,2024-04-05,241.00999450683597,241.5200042724609,238.8500061035156,240.25,1617400.0,0.007693257314786317,1.9999742831426959,-0.09429215099769421,54.00600486759276,42.94046823161061,1.901625754438271,4.035416986988167,-6.151767546659727,-20.041335668338718,20.342087239185147,2.6699981689453125,-4.552281470500191,-3.163004302978493,-14.84678314149653,8.520774535539545,-9.004893722237512,2.678885116280526,-6.545082065097716,21.870464899281174,-20.309103545131748,5.841889419259015,4,3.9100036621093466,7.620010375976534,-5.407493591308622,-13.804992675781278,22.919998168945284,4,0.06987266910294854,1.069528912132455,239.1699981689453,1.2336298672889143,243.8800048828125,1.767211146409204,240.7700042724609,0.06987266910294854
3439,2024-04-08,244.9199981689453,246.2100067138672,241.9199981689453,242.1499938964844,1188100.0,0.016223408784810545,-1.6563555538758792,3.644768807597152,58.963285642205456,44.69328777941229,-2.1410388091260586,-0.45804564086358823,-9.446833944431319,-23.26441164479712,18.81028518888855,5.200012207031222,-4.011907656909813,1.1024993896484432,-9.992532422533287,12.197531201830174,-4.445016516442422,6.650015295739308,-10.106984073698072,68.67589230787789,22.043418661186237,5.547515906090866,4,0.0,3.7100067138671875,-9.317497253417969,-17.714996337890625,22.74000549316412,0,0.06006045575633334,1.9999742831426959,241.00999450683597,1.069528912132455,239.1699981689453,1.2336298672889143,243.8800048828125,0.06006045575633334
3440,2024-04-09,251.8300018310547,251.9600067138672,246.3699951171875,247.2100067138672,1708500.0,0.028213309300055167,1.2909860669885185,1.6678657008290583,64.58371921993242,47.47951683008135,-8.101771840615697,-7.887428983525751,-15.510625864672335,-29.411112550122823,17.706871395936684,7.040008544921875,-3.454667943760427,8.085502624511719,-2.763598197392355,18.934603446415792,2.660952213559682,13.510053035463756,-16.675848115368638,99.07073029473774,46.53690275601433,5.424550410952036,4,-6.864997863769531,-3.1999969482421875,-13.102508544921932,-21.50000762939456,20.169998168945312,1,0.027081729801221588,-1.6563555538758792,244.9199981689453,1.9999742831426959,241.00999450683597,1.069528912132455,239.1699981689453,0.027081729801221588
3441,2024-04-10,241.0800018310547,248.50999450683597,240.1999969482422,246.72999572753903,2028200.0,-0.042687526989782065,-1.2429132123338804,-1.222943694348291,49.83851573498946,48.79459458610931,3.3133311842006776,1.6574836324232365,-4.097642320375485,-18.113041211953487,15.968522254012054,11.6300048828125,-3.0988327303540473,-1.8454978942871207,-10.607362772669973,6.916366984095731,-6.226430333478561,2.5354345449043194,-5.253613995441384,22.23016003725804,-29.957204445640773,4.380932439191432,4,3.8850021362304688,7.5500030517578125,-1.5575065612792969,-10.545005798339844,28.529983520507812,2,0.07935120905395299,1.2909860669885185,251.8300018310547,-1.6563555538758792,244.9199981689453,1.9999742831426959,241.00999450683597,0.07935120905395299
3442,2024-04-11,244.3300018310547,244.8999938964844,240.5200042724609,242.8500061035156,1736500.0,0.013481002054569258,2.3435292336184865,-0.2619464294395086,48.44514488646813,49.0769606586316,-0.12368784342680783,-2.230626946955681,-6.559076890736833,-20.88407465511864,14.392618479373862,4.379989624023494,-2.454486368555564,1.737001800537115,-6.204168881723945,9.678172482798175,-2.2335835405934006,5.707587141667631,-7.858269240311216,41.80011801991918,-6.923897332407009,3.970585341130523,4,0.6350021362304688,4.3000030517578125,-2.9475059509277344,-13.795005798339844,23.38999938964838,3,0.0674087743563414,-1.2429132123338804,241.0800018310547,1.2909860669885185,251.8300018310547,-1.6563555538758792,244.9199981689453,0.0674087743563414
3443,2024-04-12,233.6100006103516,240.88999938964844,232.75999450683597,239.6199951171875,2596400.0,-0.04387509163985348,-1.108948846488016,-4.0608188219767465,41.90087831385139,48.92269135479483,9.360883019824826,8.10803955956436,4.989475061645095,-9.743379004793098,13.6980964921397,11.570007324218722,-1.675968504642782,-8.476999664306618,-17.34831613199438,0.3943168033811446,-12.912657898150485,-4.041341430462751,18.350006103515597,4.427112307795018,-40.416568438375045,4.435658233843876,4,8.749999999999972,14.900001525878878,7.869995117187472,-3.075004577636747,39.96000671386716,4,0.12037160353797982,2.3435292336184865,244.3300018310547,-1.2429132123338804,241.0800018310547,1.2909860669885185,251.8300018310547,0.12037160353797982
3444,2024-04-15,230.1100006103516,237.5,228.38999938964844,237.4900054931641,2304200.0,-0.014982235310370129,1.4621643579137695,1.2279553457858088,42.21343205125319,49.78837703649718,11.539450676790892,11.61855185338689,9.21577829447861,-5.841001322562249,13.894726176902894,9.110000610351562,-1.3691384900994024,-11.605500030517561,-21.8018794109268,-1.4091206501083207,-16.703689720722195,-6.507310340312927,21.466005859374974,7.297414875793487,-36.41741887764575,5.0981896902046255,4,10.065002441406222,15.540000915527344,14.417503356933565,2.810005187988253,44.31001281738284,0,0.1469731518653008,-1.108948846488016,233.6100006103516,2.3435292336184865,244.3300018310547,-1.2429132123338804,241.0800018310547,0.1469731518653008
3445,2024-04-16,230.67999267578125,232.5500030517578,227.97999572753903,231.6199951171875,1652700.0,0.002477041692745985,2.2642695992414454,0.12737152025406487,43.551859444456205,49.8576619146051,10.490904200056775,11.152528588097567,9.32985618082202,-6.0395372714829705,13.855523813818223,4.570007324218778,-1.8598747572016805,-10.738507843017572,-21.863570135302723,0.3865544492675781,-16.301038989160133,-5.175976696875011,19.968573510742203,13.151471547893973,-31.05751876856944,5.562531146142573,4,9.290008544921875,12.305000305175781,14.310012817382812,2.2400131225585938,48.14999389648432,1,0.16030870539476427,1.4621643579137695,230.1100006103516,-1.108948846488016,233.6100006103516,2.3435292336184865,244.3300018310547,0.16030870539476427
3446,2024-04-17,226.9199981689453,231.4600067138672,225.83999633789062,231.07000732421875,1970900.0,-0.01629961256380208,1.2799194040106099,4.414891890137004,35.150734372036965,48.739286059198434,12.954417658682672,14.933092239143434,13.549938590405048,-1.8798751030682297,14.225444414858707,5.6200103759765625,-2.244378347947844,-14.025502014160168,-26.742989750575077,-1.308014277745258,-20.384245882367622,-7.666758145952713,22.36845379003907,5.666327226614653,-35.027024211635414,6.3587438682074495,4,11.980003356933594,14.9949951171875,18.175006866455078,6.000007629394531,45.800003051757756,2,0.19866033049009624,2.2642695992414454,230.67999267578125,1.4621643579137695,230.1100006103516,-1.108948846488016,233.6100006103516,0.19866033049009624
3447,2024-04-18,219.3500061035156,223.3800048828125,217.3500061035156,222.0,3494900.0,-0.03335973967263006,1.2292032153434036,0.6385513374391097,28.97928844825995,45.95853979038368,19.46414335923339,21.899491043746423,21.437709659237015,6.063554752059446,14.560457507245744,9.569992065429716,-1.861802784271191,-20.4994941711426,-36.46310142540173,-4.53588691688347,-28.481297798272152,-12.51769054401305,28.06256940578129,8.496179143679615,-24.350235411048526,7.981803627129564,4,15.30500030517581,16.5,28.694999694824247,13.569999694824247,57.820007324218835,3,0.22913142397784214,1.2799194040106099,226.9199981689453,2.2642695992414454,230.67999267578125,1.4621643579137695,230.1100006103516,0.22913142397784214
3448,2024-04-19,215.1199951171875,220.33999633789062,213.0200042724609,219.3500061035156,2692600.0,-0.01928429846649682,1.357488611178009,1.5962342373466643,27.85043696019916,42.501556603494095,21.942985320178423,24.968938541273474,25.995446435191923,10.637575281646178,14.303162707121874,7.319992065429716,-2.486115614214782,-23.18000488281251,-42.29081820410403,-4.0691915615210235,-32.73541154345827,-13.624598222166753,29.286323451531246,8.578395470731962,-20.234229251135154,9.555406660645746,4,17.370010375976562,17.370010375976562,33.360008239746094,17.800010681152344,64.510009765625,4,0.24451472339826652,1.2292032153434036,219.3500061035156,1.2799194040106099,226.9199981689453,2.2642695992414454,230.67999267578125,0.24451472339826652
3449,2024-04-22,218.66000366210938,220.1999969482422,214.3300018310547,218.6699981689453,2230200.0,0.016455971668247082,2.8241109371505257,0.002362761436847551,33.83062947572667,39.08454663191567,15.965173830523042,20.455981980143974,22.62279869757498,7.4729984617769105,14.188010717162808,5.8699951171875,-2.926520908545882,-18.356496429443354,-39.13721231968054,2.4242194607938643,-28.746854374561963,-7.966138484324745,21.979957191058418,28.87864691331799,-1.5950358674691607,10.390357945118607,4,12.104995727539062,13.830001831054688,28.452503204345703,14.260002136230469,55.16998291015619,0,0.25112047353187017,1.357488611178009,215.1199951171875,1.2292032153434036,219.3500061035156,1.2799194040106099,226.9199981689453,0.25112047353187017
3450,2024-04-23,225.6100006103516,226.88999938964844,218.8500061035156,219.0200042724609,3024100.0,0.03178449113621107,-1.3203468350639749,-659.3618320610744,37.34939580821813,37.6968666400522,5.481134883536441,13.013055153585157,15.739971797649957,0.9367508217519855,14.338830063465108,8.229995727539062,-3.9227054431162003,-10.669999694824185,-31.99182044622026,10.651821056571862,-21.330910070522208,-0.0090893191261614,11.715565453131376,68.27545917033262,37.68574093276857,10.660910375698027,4,3.3499984741210653,6.880004882812472,20.13000488281247,7.310005187988253,45.81999206542966,1,0.21634684936543236,2.8241109371505257,218.66000366210938,1.357488611178009,215.1199951171875,1.2292032153434036,219.3500061035156,0.21634684936543236
3451,2024-04-24,235.0399932861328,237.69000244140625,232.32000732421875,235.4600067138672,3810700.0,0.041797760073888135,1.2008154688946144,-0.06373500169027596,47.31573815415643,37.571377003128674,-5.4710764756407855,3.442975109109426,6.387207051316636,-8.089115921975292,14.278529291001602,12.080001831054659,-5.399430396664997,-1.0390068054199162,-22.326247370679653,20.248233759839792,-11.68262708804977,9.604613477209938,-22.019989013671903,89.25817044198537,53.58228149791258,10.64362028262986,4,-8.084991455078125,-2.54998779296875,12.167510986328125,-2.1199874877929688,37.060012817382756,2,0.18630869016756524,-1.3203468350639749,225.6100006103516,2.8241109371505257,218.66000366210938,1.357488611178009,215.1199951171875,0.18630869016756524
3452,2024-04-25,238.0800018310547,239.58999633789062,233.75,236.8600006103516,2052400.0,0.012934005410819793,1.7547215984338111,-2.9046719465232194,48.124924809504364,38.262937724867896,-10.606240923781598,-0.18624682107252966,3.6099602173776475,-10.699226479998401,14.006876554494546,5.839996337890625,-7.940323994638618,2.369001770019537,-18.48696324425316,23.224966784292235,-8.058980737116826,12.7969842771559,-24.56659759521486,94.31691773517466,54.54447266121565,10.427982507136349,4,-11.775001525878906,-5.589996337890625,9.12750244140625,-5.159996032714844,31.860000610351562,3,0.1454973081453077,1.2008154688946144,235.0399932861328,-1.3203468350639749,225.6100006103516,2.8241109371505257,218.66000366210938,0.1454973081453077
3453,2024-04-26,242.6999969482422,244.2899932861328,236.38999938964844,236.9499969482422,2059400.0,0.019405221277114748,-1.299854297340038,4.7131100382721165,48.59208439635849,38.97167687432404,-15.42312740104876,-5.4868637095332815,-0.7491005158533426,-14.883641446564724,13.66861693816028,7.899993896484375,-8.746574917173547,7.24249725341798,-13.113569011268794,27.598563518104754,-2.935535878925407,17.420530385761367,-28.14352902832033,94.6929346082269,56.15684307482645,10.178033132343389,4,-14.044998168945312,-10.209991455078125,4.170005798339844,-9.779991149902344,23.599990844726562,4,0.14202726375329644,1.7547215984338111,238.0800018310547,1.2008154688946144,235.0399932861328,-1.3203468350639749,225.6100006103516,0.14202726375329644
3454,2024-04-29,247.1300048828125,247.94000244140625,242.1300048828125,242.75,2976300.0,0.01825302014946062,-1.0676165859380091,0.7617399796195652,46.92247452155923,39.34618966066882,-19.204512911870694,-10.382228482743272,-4.878403144308152,-18.85746724145855,13.09565800384157,5.80999755859375,-9.67833002350389,11.6300048828125,-8.824512445203027,32.08452221082803,1.4027462188047366,21.857263546820263,-30.789525440918,97.21554602762633,63.59637938874119,10.227258664007769,4,-16.650001525878906,-14.639999389648438,-1.4900054931640625,-14.209999084472656,28.57000732421875,0,0.13150972912176861,-1.299854297340038,242.6999969482422,1.7547215984338111,238.0800018310547,1.2008154688946144,235.0399932861328,0.13150972912176861
3455,2024-04-30,256.19000244140625,261.14999389648443,250.50999450683597,257.72000122070307,4800100.0,0.03666085614690906,1.5363574528140331,-0.34931440037901773,60.11785253842132,42.12031390137819,-27.117016042876628,-19.212817474404858,-13.451103126397953,-27.396782797178673,13.548698684989475,14.019989013671932,-9.055149491803661,19.919002532958984,-2.445226493003304,42.28323155892127,8.73688801997784,31.10111704594013,-37.32156115955081,82.79572055073494,45.76399950936394,11.18211451298114,4,-19.105003356933594,-19.105003356933594,-10.550003051757812,-23.269996643066406,15.82000732421875,1,0.06885508397188067,-1.0676165859380091,247.1300048828125,-1.299854297340038,242.6999969482422,1.7547215984338111,238.0800018310547,0.06885508397188067
3456,2024-05-01,249.42999267578125,258.20999145507807,246.5500030517578,253.3500061035156,3538400.0,-0.02638670401344445,-1.4090903358827602,2.5621023237260165,53.261697574266556,44.818359359823376,-18.805803730458507,-12.665040864178167,-6.246188030568135,-20.151551074066163,14.067208671114528,11.659988403320256,-8.295327671358791,12.881493377685558,-10.01174180043165,35.774728555802795,1.4348757886269539,24.328110966744163,-26.333396132462923,57.22626338903337,19.93858044614474,11.446617589058613,5,-12.344993591308594,-12.344993591308594,-4.699989318847656,-16.509986877441406,22.46002197265625,2,0.08820110109451207,1.5363574528140331,256.19000244140625,-1.0676165859380091,247.1300048828125,-1.299854297340038,242.6999969482422,0.08820110109451207
3457,2024-05-02,254.25999450683597,255.38999938964844,245.1999969482422,253.44000244140625,2317200.0,0.01936415817216064,5.616880768487647,-0.2091809328070714,64.28274412476534,48.86639348921961,-20.297562345119218,-17.187801011449125,-10.69397109014048,-24.55560875359066,14.1749818537315,10.19000244140625,-7.493132260675225,16.956995391845737,-7.2565955594677405,41.17058634315919,4.850199916189013,29.063790867502462,-27.35805822820103,72.17285574216827,29.459167670569812,12.106795475656725,5,-16.519996643066406,-17.17499542236331,-10.279991149902372,-21.339988708496122,22.590011596679602,3,0.07016444577245506,-1.4090903358827602,249.42999267578125,1.5363574528140331,256.19000244140625,-1.0676165859380091,247.1300048828125,0.07016444577245506
3458,2024-05-03,257.85000610351557,262.1099853515625,257.1099853515625,261.0,2513200.0,0.014119451247699422,-1.1598107001852132,-3.841493142782645,69.16275060361582,52.79218472565174,-19.208924028298867,-20.502698432686003,-13.986921417925629,-27.75594980732481,14.461652121736535,7.849990844726534,-5.561957747497786,19.70500640869136,-6.165821783535989,45.57583460091871,6.769592312577686,32.640420504805036,-27.523264063095695,78.67876169994351,30.18453405421579,12.935414096113675,5,-17.370010375976506,-20.28501129150385,-13.622505187988224,-24.930000305175724,20.079986572265682,4,0.04688771010940784,5.616880768487647,254.25999450683597,-1.4090903358827602,249.42999267578125,1.5363574528140331,256.19000244140625,0.04688771010940784
3459,2024-05-06,259.6300048828125,260.489990234375,256.67001342773443,259.260009765625,2213600.0,0.0069032334192862255,2.6555399801412927,-0.11745899495247757,69.66979320709397,56.3833399921935,-16.277963241763928,-22.26573115303529,-15.422095975196328,-29.211807168907995,14.278156281136608,3.819976806640568,-2.167534613992359,20.749504852294933,-6.719365366260433,48.2183750708503,7.01506974301725,34.48393996157262,-25.489273645055505,85.33422726497524,31.032233024016342,13.734435109277687,5,-12.415008544921875,-22.06501007080078,-14.435005187988281,-26.709999084472656,23.3599853515625,0,0.0256903392701735,-1.1598107001852132,257.85000610351557,5.616880768487647,254.25999450683597,-1.4090903358827602,249.42999267578125,0.0256903392701735
3460,2024-05-07,258.64999389648443,262.0,258.32998657226557,260.57000732421875,1605300.0,-0.0037746445630211234,-1.8671665454718018,-5.189293962388497,72.40501081000832,59.17103695395482,-11.307457810174384,-21.869865525765476,-14.260793968673596,-27.88738941130086,13.60598491630049,3.670013427734432,2.032564810945388,19.42849426269538,-8.8739219402554,47.73091046564616,5.27728616121999,33.57970236417077,-21.152952165070786,79.53877097633791,18.2963230140966,14.151208101475392,5,-10.720001220703182,-21.084999084472713,-12.982494354248104,-25.729988098144588,16.820007324218636,1,0.06591926817276672,2.6555399801412927,259.6300048828125,-1.1598107001852132,257.85000610351557,5.616880768487647,254.25999450683597,0.06591926817276672
3461,2024-05-08,260.20999145507807,260.29000854492193,255.5800018310547,255.5800018310547,1636500.0,0.006031307154091614,-1.0345646951036889,-2.4114360645315527,81.52774271817233,62.882461166029046,-9.970080192689181,-23.10796656439703,-15.680177016672957,-29.125540081812147,13.633230486640935,4.710006713867244,5.817118046525195,20.03199234008784,-9.787259855902334,49.85124453607801,5.122366242092738,34.94161843808294,-19.75939648924657,88.76407333247275,19.988302581042234,14.909626097995089,5,-10.9599990844726,-22.64499664306635,-14.28998947143549,-23.599983215331974,8.6400146484375,2,0.04534806002091596,-1.8671665454718018,258.64999389648443,2.6555399801412927,259.6300048828125,-1.1598107001852132,257.85000610351557,0.04534806002091596
3462,2024-05-09,260.79998779296875,261.8800048828125,258.07998657226557,260.510009765625,1777800.0,0.0022673854089594325,2.1020403079146472,0.06263038384344459,87.34464286070707,67.18830099540111,-7.820759398866244,-23.61137494271918,-16.06338750645284,-29.56821827033906,13.707044076071394,3.800018310546932,9.19772945043394,19.798489379882824,-11.382160239829432,50.97913899959508,4.2081645700267245,35.38881418973895,-17.75026598084952,79.93873101701371,3.4018165182332467,15.590324809856128,5,-8.67999267578125,-23.23499298095703,-14.017486572265625,-23.949981689453125,10.46002197265625,3,0.04252311109873341,-1.0345646951036889,260.20999145507807,-1.8671665454718018,258.64999389648443,2.6555399801412927,259.6300048828125,0.04252311109873341
3463,2024-05-10,261.73001098632807,264.0,260.17999267578125,262.5,1072300.0,0.0035660400187502717,1.026534990083782,-2.655335718796239,86.78050504334489,71.61697105337728,-6.445287238958031,-23.53326408604113,-16.956922471024654,-30.34801145906755,14.834854526566899,3.82000732421875,11.28659984070191,19.322512054443308,-12.970901223494309,51.615925332380954,3.1758054154744855,35.46921869341213,-16.393057549475657,73.04050466371692,-9.13139801544466,16.146706638968823,5,-7.130012512206974,-23.2200088500976,-14.955009460449162,-24.880004882812443,9.669982910156364,4,0.057769435993250795,2.1020403079146472,260.79998779296875,-1.0345646951036889,260.20999145507807,-1.8671665454718018,258.64999389648443,0.057769435993250795
3464,2024-05-13,263.92999267578125,266.6300048828125,263.0,263.989990234375,1395200.0,0.008405538521022438,-2.781288743363957,0.07792001902421049,85.61335330399382,74.44980447177423,-6.718053296296546,-24.31633686774012,-19.34491112272343,-32.32596360379449,16.3840419796785,4.899993896484432,13.340524047545927,19.83149414062501,-13.282046575924142,52.945034857174136,3.2747237823504634,36.38826449889956,-15.98021272008819,75.56550713710675,-8.018685622297937,16.556770358274562,5,-8.014991760253906,-24.10498809814453,-17.154991149902344,-27.079986572265625,0.75,0,0.05304436929681566,1.026534990083782,261.73001098632807,2.1020403079146472,260.79998779296875,-1.0345646951036889,260.20999145507807,0.05304436929681566
3465,2024-05-14,267.66000366210943,268.42999267578125,263.94000244140625,264.70001220703125,1618400.0,0.01413257715999805,-1.0044550105244514,-49.33519837233055,83.90849812120425,77.85500453254508,-9.666474914362766,-26.492112994169474,-23.119978370866818,-35.81079953185002,18.02107803940265,4.5,15.297466930612813,21.712504577636764,-12.36208361683373,55.787092772107286,4.6752104804015175,38.74979867487201,-16.721387718077267,94.00786332865124,10.681151233785371,17.037294097235257,5,-10.845008850097713,-26.935005187988338,-20.885002136230526,-30.809997558593807,3.3699951171875,1,0.05727410282642742,-2.781288743363957,263.92999267578125,1.026534990083782,261.73001098632807,2.1020403079146472,260.79998779296875,0.05727410282642742
3466,2024-05-15,272.0,272.29000854492193,267.75,270.16000366210943,2231500.0,0.016214586708925394,2.7520523587938026,0.6216221789200971,84.33195438058178,80.08269456096913,-11.698446063096014,-28.75600002086989,-27.267259455299467,-39.77442757972926,19.60742591134821,4.6300048828125,17.372732955372385,23.79850082397462,-10.934147543888855,58.53114919183807,6.432176640042883,41.16482500790636,-17.91293624425299,97.95912669607422,15.360724552559248,17.366324183931727,5,-8.064994812011719,-29.344993591308594,-25.202495574951172,-35.149993896484375,-4.730010986328068,2,0.012757357429055372,-1.0044550105244514,267.66000366210943,-2.781288743363957,263.92999267578125,1.026534990083782,261.73001098632807,0.012757357429055372
3467,2024-05-16,269.6099853515625,273.3699951171875,269.54998779296875,271.10000610351557,1550100.0,-0.008786818560431953,-3.74530394070929,-0.8097954986482617,78.52443780797765,81.12288202812044,-7.71317582500069,-23.61850552466916,-24.798271944804696,-37.11951298649387,20.430479169315817,3.82000732421875,17.607836219777994,18.89548721313477,-14.286011911278138,52.07698633754765,2.3047376509283026,35.48623677534121,-11.882332637980483,71.49348696235627,-9.179503215204875,16.590749562206444,5,-5.134986877441406,-26.41498565673828,-22.812480926513672,-32.759979248046875,0.31002807617193184,3,-0.0028188097227035414,2.7520523587938026,272.0,-1.0044550105244514,267.66000366210943,-2.781288743363957,263.92999267578125,-0.0028188097227035414
3468,2024-05-17,267.72000122070307,270.17999267578125,265.760009765625,269.72000122070307,1344600.0,-0.007010067258432451,2.0274032733428307,1.3422631848438813,73.06742102394836,81.50039622999316,-4.7783976016200995,-18.53616998073977,-23.10078216410784,-34.96813956645266,20.693491459231428,4.41998291015625,19.02542735055502,14.375502777099541,-15.05304371965002,43.8040492738491,-0.33877047127526794,29.089776025474322,-6.863880026399954,45.51594448564412,-31.698662267708038,14.714273248374788,5,-3.2450027465819744,-24.52500152587885,-20.92249679565424,-30.869995117187443,0.4500122070313637,4,0.013222801915362403,-3.74530394070929,269.6099853515625,2.7520523587938026,272.0,-1.0044550105244514,267.66000366210943,0.013222801915362403
3469,2024-05-20,273.57000732421875,274.51998901367193,267.52999877929693,267.989990234375,1271500.0,0.021851210506655727,-1.150766225961576,-2.790008544921875,70.98018643553297,81.34208241060702,-9.435286714325855,-21.14568326466363,-28.853285710531054,-40.5679866511594,21.095446299165904,6.989990234375,19.383190674905222,17.48000869750979,-8.349344304769318,43.309361699788894,4.565332196370264,30.39468519864934,-10.211111345338736,91.02095562253871,13.912833167810078,12.914676501139548,5,-8.520011901855469,-29.800010681152344,-28.135005950927734,-36.720001220703125,-8.55999755859375,0,-0.00793220517467963,2.0274032733428307,267.72000122070307,-3.74530394070929,269.6099853515625,2.7520523587938026,272.0,-0.00793220517467963
3470,2024-05-21,274.42001342773443,275.489990234375,268.17001342773443,269.260009765625,1156000.0,0.003107088060674279,1.0054848351831955,0.9247290069238696,85.18726049400436,81.74869549681057,-8.731252001862913,-19.13240220753559,-29.63452142375334,-41.16274654656601,22.421957863124632,7.319976806640568,19.129373986787073,15.889514160156295,-6.853104350470915,38.632132670783534,4.518204904842662,27.2608234154699,-8.828898841896034,89.00329954333375,8.992766946099223,11.371309255313617,5,-7.635025024414119,-30.165016174316463,-31.507511138916072,-37.57000732421881,-5.330017089843864,1,-0.03549311375031372,-1.150766225961576,273.57000732421875,2.0274032733428307,267.72000122070307,-3.74530394070929,269.6099853515625,-0.03549311375031372
3471,2024-05-22,278.82998657226557,280.239990234375,275.239990234375,277.0,2185500.0,0.01607015862089245,1.150540457173609,0.3546483088187309,85.00995147541437,81.48928534288915,-11.423521965536054,-21.179409773699717,-34.05749408023712,-45.27279225067895,24.352498254768058,5.819976806640568,18.829822221290044,18.10998764038078,-3.5146277070398355,39.734602987801395,7.297679966670501,28.922295314091087,-11.299987792968636,90.26239251390957,8.877907013206496,10.812307673710302,5,-8.619995117187443,-32.1999893188476,-37.35248947143549,-41.97998046874994,-13.159973144531136,2,-0.027973991925531627,1.0054848351831955,274.42001342773443,-1.150766225961576,273.57000732421875,2.0274032733428307,267.72000122070307,-0.027973991925531627
3472,2024-05-23,272.72000122070307,279.8800048828125,269.67999267578125,279.8800048828125,2327100.0,-0.021912942100217547,1.8491639637028545,-3.9125990160928734,69.76867975112057,79.599082532642,-3.849704436636955,-13.008156477677517,-27.82287323502601,-38.873169232216526,25.89531649312128,10.20001220703125,18.33749345214818,10.268002319335892,-9.158772777821753,29.69477741649351,0.5546147707570981,19.981389867914714,7.519989013671932,48.0663041645587,-32.269959260601055,9.713387548578813,5,-1.1000061035155682,-26.0900039672851,-32.31250381469721,-35.65999603271479,-0.6799926757811363,3,-0.019983910907292124,1.150540457173609,278.82998657226557,1.0054848351831955,274.42001342773443,-1.150766225961576,273.57000732421875,-0.019983910907292124
3473,2024-05-24,277.17001342773443,280.76998901367193,275.54998779296875,278.32998657226557,1319900.0,0.01631714647665361,-1.3727146622277966,0.1620073395590126,71.77260312373338,78.06122140150195,-6.570148649774808,-15.540102573909394,-31.860245775916383,-42.869005945514004,27.102874969326727,8.049987792968864,17.311473766649442,12.994513702392624,-5.126235232670808,31.115262637456055,3.934139234860936,22.05488816992434,-7.490020751953182,72.80983201489923,-6.6094293738519525,9.060374467531712,5,-4.815017700195369,-30.275016784668026,-41.917507171630916,-36.36500549316412,-4.8800048828125,4,-0.026157230756458705,1.8491639637028545,272.72000122070307,1.150540457173609,278.82998657226557,1.0054848351831955,274.42001342773443,-0.026157230756458705
3474,2024-05-28,279.6300048828125,282.2200012207031,276.1199951171875,276.54998779296875,1503600.0,0.008875388158537056,-2.096447880036559,-2.655248618784791,75.11975743774978,77.08469465889591,-7.340859534566562,-16.274855087896867,-33.670951702882235,-44.774473984939846,28.092261928764177,6.100006103515625,16.034842646542813,13.829505157470692,-3.673563202596938,31.33257351753835,5.077970977436848,22.581039337504535,-9.95001220703125,81.56584634766169,2.0724044333383063,8.751534180033827,5,-5.6399993896484375,-31.355003356933594,-47.13999938964844,-40.98999786376953,-6.089996337890568,1,-0.04098269590161019,-1.3727146622277966,277.17001342773443,1.8491639637028545,272.72000122070307,1.150540457173609,278.82998657226557,-0.04098269590161019
3475,2024-05-29,273.82998657226557,277.19000244140625,273.39999389648443,274.44000244140625,1696200.0,-0.020741759501014978,-4.156469928792698,-0.1980560014268064,64.804342518682,74.9149600075737,-0.6409965724110975,-9.576527293035895,-27.24599889429072,-38.315182656712636,27.965141084359313,6.230010986328068,14.735141458249416,7.1474876403808025,-10.092308478545817,24.387283759307422,-1.4724104190825074,15.767385699844112,-3.648393554687459,33.094027660490504,-43.35847167970514,8.619898059463312,5,0.16001892089849434,-23.294982910156193,-42.20248413085932,-35.1899795532226,3.3900146484375,2,-0.03220968206238772,-2.096447880036559,279.6300048828125,-1.3727146622277966,277.17001342773443,1.8491639637028545,272.72000122070307,-0.03220968206238772
3476,2024-05-30,271.42999267578125,274.29000854492193,270.23001098632807,271.42001342773443,1785300.0,-0.008764540094848061,-2.3975100555448483,-0.01635899744850202,61.11692682036307,72.98079212006097,1.865853138456714,-5.7380329307382,-24.22833705671127,-35.2306056438959,28.130906366506416,4.059997558593864,13.518508882777667,3.6474937438964616,-11.656031362821125,18.951018850614048,-4.004268809462303,11.299256297255226,10.790008544921875,13.955333393362555,-59.492704257634855,7.651762553358792,5,2.5600128173828125,-14.159988403320312,-40.70499038696289,-32.78998565673828,3.480010986328182,3,-0.00862099399857319,-4.156469928792698,273.82998657226557,-2.096447880036559,279.6300048828125,-1.3727146622277966,277.17001342773443,-0.00862099399857319
3477,2024-05-31,272.10000610351557,273.89999389648443,264.22000122070307,271.82998657226557,3065100.0,0.002468457597958329,4.00258650600866,27.058103975689296,60.90430891626947,71.62933521920777,1.7726018566972925,-5.273357193323534,-24.417805368369784,-35.3081778974265,28.1674927892102,9.679992675781364,12.388591962317207,3.425506591796818,-10.584334872799502,17.43534805639314,-3.579414140501342,10.430427324094978,9.880195312500064,43.77780490451375,-28.49400673442951,7.004920732298155,5,1.1199951171875568,-14.115005493164006,-42.37750244140619,-33.4599990844726,10.269989013671932,4,-0.02363099056063589,-2.3975100555448483,271.42999267578125,-4.156469928792698,273.82998657226557,-2.096447880036559,279.6300048828125,-0.02363099056063589
3478,2024-06-03,269.94000244140625,277.51998901367193,265.1099853515625,275.6199951171875,1273300.0,-0.007938271274009367,1.6181496265773692,-21.035488245931283,56.32499319119634,70.00098041428147,4.783684955940089,-2.277952391901067,-21.94847964221367,-32.554934045248956,27.847290138634328,12.410003662109432,10.763326481286754,0.6610031127929688,-12.39299659206165,13.715002817647587,-5.86599673963434,7.188002965220278,11.329790966796907,31.77778455946202,-38.421840831318235,6.5269998524272985,6,3.279998779296875,-10.635002136230469,-40.54249954223633,-31.29999542236328,4.639984130859318,0,0.007779529097290849,4.00258650600866,272.10000610351557,-2.3975100555448483,271.42999267578125,-4.156469928792698,273.82998657226557,0.007779529097290849
3479,2024-06-04,266.29998779296875,271.239990234375,265.6400146484375,267.47000122070307,1783800.0,-0.01348453217572898,-3.4980451275263205,0.20598854514779627,48.56598957820491,65.93195031252598,8.14000600753917,1.9893781966810593,-17.977679206880282,-28.330116605904465,27.56431984499863,5.5999755859375,9.612491908752304,-3.3125106811523324,-15.649701325374565,9.0246799630699,-9.481106003263449,2.856084640958784,14.287813927734419,15.639011137779255,-49.419594924485416,6.168595322111124,6,6.920013427734375,-4.1249847412109375,-35.72748565673828,-27.65998077392578,13.8900146484375,1,0.02249350742220102,1.6181496265773692,269.94000244140625,4.00258650600866,272.10000610351557,-2.3975100555448483,271.42999267578125,0.02249350742220102
3480,2024-06-05,275.70001220703125,276.07998657226557,268.76998901367193,270.0599975585937,1692900.0,0.03529862878315426,1.2843873084295805,-4.8204700174759605,53.52516128131859,62.433640290959794,-1.1838508692227947,-6.395720060077451,-26.802239160455628,-37.0879341368846,27.33246517211877,9.779998779296818,9.217756194911544,5.235012817382824,-6.238764675809534,16.708790310575182,-0.5018759292133836,10.971901563979031,4.233077493671942,86.31595130032505,24.369005514019783,5.736888746596192,6,-2.480010986328125,-11.990013122558594,-44.21500778198242,-37.06000518798828,7.069976806640625,2,-0.007834615765222819,-3.4980451275263205,266.29998779296875,1.6181496265773692,269.94000244140625,4.00258650600866,272.10000610351557,-0.007834615765222819
3481,2024-06-06,272.010009765625,275.17001342773443,271.51998901367193,274.6300048828125,1438300.0,-0.013384121429183438,-1.0277707135955068,-0.4645369348310669,52.23133423822991,60.485046345083056,1.605876486783984,-1.872359844148093,-22.526521079106033,-32.732660293538174,27.448206341960923,4.180023193359318,8.495182953273172,0.9550094604492188,-9.463453958358684,11.373472879257122,-4.254222248954704,6.164241169853142,7.294556395878203,58.57154657720947,-2.07827530060667,5.2092317094039435,6,1.209991455078125,-8.300010681152344,-34.925010681152344,-33.37000274658203,18.769989013671875,3,0.019153675482630916,1.2843873084295805,275.70001220703125,-3.4980451275263205,266.29998779296875,1.6181496265773692,269.94000244140625,0.019153675482630916
3482,2024-06-07,271.8900146484375,277.0,270.79998779296875,272.79000854492193,1211300.0,-0.00044114228476699324,-3.025919724157064,0.3435097609840407,54.00885425682045,58.51129647098163,1.7832885996309642,-0.9264264939175746,-22.015806582067086,-31.93942159361302,27.50857119147902,6.20001220703125,7.191098059805995,0.2805130004882699,-8.952931217343576,9.513957218320115,-4.336209108427681,4.897235109404221,6.811168915433711,54.63358014612013,-7.602971549540712,4.6167221089159325,6,1.329986572265625,-8.180015563964844,-34.805015563964844,-33.25000762939453,4.399993896484432,4,0.011107392147434503,-1.0277707135955068,272.010009765625,1.2843873084295805,275.70001220703125,-3.4980451275263205,266.29998779296875,0.011107392147434503
3483,2024-06-10,276.85000610351557,277.32000732421875,268.04998779296875,268.17001342773443,1354000.0,0.018242639257979087,-1.0784694757297497,-9.644501712386095,53.208134912461944,56.07667174594964,-3.6060882850450753,-4.949341411505259,-26.594501751216825,-36.13444760784432,27.244470248928877,9.27001953125,5.6274061843582786,4.484504699706974,-3.7667622038044897,12.735771603218438,0.35887124795124237,8.610138151462706,1.2719301666289198,95.97601442269959,35.836346496383314,4.125633451755737,6,-5.980010986328068,-7.950004577636662,-39.437507629394474,-38.2099990844726,2.4199829101563637,0,0.019938554784094897,-3.025919724157064,271.8900146484375,-1.0277707135955068,272.010009765625,1.2843873084295805,275.70001220703125,0.019938554784094897
3484,2024-06-11,277.92999267578125,278.3599853515625,271.8699951171875,276.79000854492193,1123000.0,0.003900980850482183,5.490089265278096,0.1313346881086772,53.41770090637489,54.81148934458217,-5.534604133146104,-5.19295083851182,-27.224746316276082,-36.533301289423434,26.795886758885445,6.489990234375,5.100548178961276,4.864491271972668,-2.7222274806885025,12.451210024633838,1.071131895642111,8.657850648303224,-13.709991455078182,95.82936200190623,37.71562358061645,3.793359376330581,6,-6.6399993896484375,-9.029991149902344,-38.90749740600586,-39.28998565673828,-8.639984130859318,1,-0.012053417017945378,-1.0784694757297497,276.85000610351557,-3.025919724157064,271.8900146484375,-1.0277707135955068,272.010009765625,-0.012053417017945378
3485,2024-06-12,282.989990234375,286.8699951171875,279.58999633789057,282.0,1653600.0,0.018206014794871272,-1.506024729228574,0.8684245750234673,54.000001173752366,54.020719828292094,-10.234923072693732,-9.534412157379847,-31.589300779851442,-40.98360557661678,26.48545633324061,8.94000244140625,4.175668987079575,9.157989501953125,0.8111958522097211,17.50478315169653,4.984592677081423,13.331386326824827,-18.487189331054765,79.3836165099709,24.28984331792212,4.173396824871716,6,-7.4449920654296875,-11.764991760253906,-40.59999465942383,-44.34998321533203,0.82000732421875,2,-0.009894299761803449,5.490089265278096,277.92999267578125,-1.0784694757297497,276.85000610351557,-3.025919724157064,271.8900146484375,-0.009894299761803449
3486,2024-06-13,275.47000122070307,279.42999267578125,272.0,272.04998779296875,1382700.0,-0.026573339245829164,-3.2215999237058166,3.4545930949444554,52.57442261761916,53.095176906219834,-2.3262191459145356,-1.835223040763708,-23.547173024707774,-32.89912609746082,25.456788451252176,10.989990234375,2.6028793797019034,1.464500427246037,-6.8661955516600415,9.795196406152115,-2.7008475622070023,5.629848416699076,-10.072512548828115,39.4261984063406,-15.872570321241028,4.165347989453035,6,0.5199890136719318,-4.245002746581974,-32.722507476806584,-36.8299942016601,-13.170013427734318,3,0.026500118926271465,-1.506024729228574,282.989990234375,5.490089265278096,277.92999267578125,-1.0784694757297497,276.85000610351557,0.026500118926271465
3487,2024-06-14,268.85000610351557,272.41000366210943,266.26998901367193,270.0,1680300.0,-0.02403163715777401,1.056955910543092,-0.33625420507377274,42.51528898347603,51.56076532758424,4.229007143641013,4.980257453650893,-16.319357893120298,-25.8286773732724,24.027788446931698,9.200012207031136,1.6840511185612286,-5.117495727539108,-13.539047586865365,3.3040561317871493,-9.328271657202208,-0.9067197978760078,-2.593617173828136,12.524351094261736,-38.883919502875685,4.210775929663124,6,7.404998779296932,3.6249847412109943,-25.442512512206974,-30.2099990844726,-14.450012207031165,4,0.08156961940829399,-3.2215999237058166,275.47000122070307,-1.506024729228574,282.989990234375,5.490089265278096,277.92999267578125,0.08156961940829399
3488,2024-06-17,271.260009765625,271.6400146484375,264.14999389648443,268.45001220703125,1702700.0,0.008964119796900816,3.1960814484279316,-2.4434891064935234,42.46354159797054,50.88271555200265,2.264023923894797,3.0030271885758566,-18.140322812484925,-27.733874023460913,23.029542910196515,7.490020751953068,1.154625514233885,-2.884492492675804,-10.891787995756829,5.122803010405221,-6.888140244216288,1.11915525886468,15.6099853515625,31.294082249703987,-15.626144046756632,4.003647751540506,6,4.2499847412109375,2.264984130859375,-26.41751480102539,-32.62000274658203,-23.750015258789034,0,0.018543090017739683,1.056955910543092,268.85000610351557,-3.2215999237058166,275.47000122070307,-1.506024729228574,282.989990234375,0.018543090017739683
3489,2024-06-18,271.39999389648443,273.22000122070307,269.3599853515625,270.77999877929693,1649900.0,0.0005160514849955611,-1.231208876501508,0.22063902343665154,47.56367263514765,50.22032792465032,3.2671279927394608,2.8376218716144876,-17.803547259466313,-27.326707161423883,21.684589807481053,3.860015869140568,0.576798889346037,-2.636007690429608,-10.734370681018447,5.462355300159231,-6.6851891857240275,1.4131738048648117,15.015601196289026,31.91020955312981,-16.066643447277002,4.049181495294406,6,4.110000610351506,3.535003662109318,-24.84499359130865,-32.75998687744146,-17.779998779296932,1,0.028997771901900782,3.1960814484279316,271.260009765625,1.056955910543092,268.85000610351557,-3.2215999237058166,275.47000122070307,0.028997771901900782
3490,2024-06-20,264.67999267578125,270.32000732421875,263.260009765625,269.6099853515625,3003900.0,-0.02476050616001957,1.223608454521862,-7.9516637133293955,43.7719139177946,49.28039233349084,9.230203737733348,9.265561430630271,-10.897807757152407,-20.024577437690226,20.173501759239265,8.139984130859432,0.2529443315269191,-8.869007873535168,-17.97846602708711,0.24045028001677338,-13.423736950311138,-4.314278796759197,21.290290393066414,8.781598088544477,-41.70185991004478,4.5547290767759705,6,10.385009765625,10.385009765625,-16.80998992919922,-24.85498809814453,-8.869995117187528,3,0.017417319014315202,-1.231208876501508,271.39999389648443,3.1960814484279316,271.260009765625,1.056955910543092,268.85000610351557,0.017417319014315202
3491,2024-06-21,271.02999877929693,271.70999145507807,264.83999633789057,266.42999267578125,4027500.0,0.023991258422370043,1.3053707942262738,-0.9330655045621796,49.10639100427164,48.735674194318754,3.046987086039451,2.425599839798508,-16.637900780517526,-25.7871430758795,18.15104154481353,7.029998779296818,0.8391775344529719,-2.1290023803710483,-10.949792992483765,6.691788231741668,-6.539397686427378,2.2813929256852816,14.03187335742183,78.01200481663496,25.578190021071677,4.410395306056353,6,4.035003662109318,4.035003662109318,-22.260002136230526,-30.305000305175838,-19.350006103515682,4,0.04715344735585414,1.223608454521862,264.67999267578125,-1.231208876501508,271.39999389648443,3.1960814484279316,271.260009765625,0.04715344735585414
3492,2024-06-24,267.26998901367193,271.76998901367193,266.5599975585937,268.98001098632807,1680600.0,-0.013873039082610283,-2.3290628290627806,-0.3717434138509522,47.82819800332537,48.13790342663691,6.797563817487003,6.067455057597101,-12.403867733823091,-21.418868815869615,16.893968407231355,5.209991455078239,0.326455541487519,-5.616511535644463,-14.822719507664829,3.5896964363759025,-10.219615521654646,-1.0134075496342803,16.9198086282031,40.26087036452684,-14.175007464995979,4.603103986010172,6,7.795013427734318,7.795013427734318,-13.974983215332088,-24.614982604980526,-4.1099853515625,0,-0.018595433176184062,1.3053707942262738,271.02999877929693,1.223608454521862,264.67999267578125,-1.231208876501508,271.39999389648443,-0.018595433176184062
3493,2024-06-25,269.92001342773443,271.35000610351557,266.67999267578125,270.3099975585937,1460700.0,0.009915158914183042,2.7813855220728514,0.22805796480703008,52.99274551684853,48.09068616113399,3.4208849436028004,3.00025433977936,-14.19371146486651,-23.36559501363604,15.492580184289512,4.670013427734318,0.20803579227327873,-2.6039871215819517,-11.66990012263176,6.461925879467856,-7.136943622106855,1.928969378942952,13.432592699090605,66.86756401496561,7.213328867815278,4.532956500524909,6,5.144989013671818,5.144989013671818,-16.085014343261776,-26.725013732910213,-26.300018310546932,1,-0.05749858757844639,-2.3290628290627806,267.26998901367193,1.3053707942262738,271.02999877929693,1.223608454521862,264.67999267578125,-0.05749858757844639
3494,2024-06-26,268.17001342773443,270.8599853515625,265.82000732421875,269.0,1693200.0,-0.006483402167096197,1.215395759693614,2.1282572971285756,42.87336674882876,46.85439344725358,4.068706113018322,4.055613187974529,-11.473298148596541,-20.954292577795457,13.929227167653307,5.03997802734375,-0.0609703123797658,-3.7809875488280795,-12.393115278306993,4.831140180650834,-8.087051413567508,0.525076315911349,14.378888844642631,57.69701099137573,1.3568388939843175,4.306063864739445,6,3.174987792968693,6.894989013671818,-14.335014343261776,-24.975013732910213,-30.420013427734432,2,-0.07704074984679765,2.7813855220728514,269.92001342773443,-2.3290628290627806,267.26998901367193,1.3053707942262738,271.02999877929693,-0.07704074984679765
3495,2024-06-27,265.010009765625,269.73001098632807,264.41000366210943,268.20999145507807,1489100.0,-0.011783583189329927,-1.418188501792921,3.855461999485433,43.307837826167685,45.82477291487008,4.928297830629049,6.873367677582507,-7.377968227685983,-17.176263203933075,12.785226375777444,5.320007324218636,-0.7660694276129334,-6.499992370605469,-15.59665117555653,2.596666434345593,-11.048321773081,-1.9516629681299378,16.76733680648198,8.152273066524362,-45.926712379945414,4.548329402475544,6,3.2299957275390625,10.05499267578125,-10.600013732910156,-21.240013122558594,-29.600006103515625,3,-0.04297956389840085,1.215395759693614,268.17001342773443,2.7813855220728514,269.92001342773443,-2.3290628290627806,267.26998901367193,-0.04297956389840085
3496,2024-06-28,269.08999633789057,273.82998657226557,265.8800048828125,267.44000244140625,2228000.0,0.015395594211229602,-2.3333333333333095,-0.5156260430872436,47.51153631056119,46.37991150676843,-0.16971274083920207,2.750084175269251,-10.334719933184317,-20.704506709781583,11.94733100188244,8.819976806640568,-1.5447249564673484,-2.3030059814453807,-11.46396380452569,6.857951841634929,-6.883484892985507,2.2774729300947456,11.946656761957115,49.68154104330074,-4.148535938693762,4.580478911540152,6,-0.5449981689452557,5.975006103515682,-13.570003509521428,-24.8349990844726,-32.3300018310546,4,-0.049351514214677206,-1.418188501792921,265.010009765625,1.215395759693614,268.17001342773443,2.7813855220728514,269.92001342773443,-0.049351514214677206
3497,2024-07-01,265.67001342773443,269.77999877929693,262.52999877929693,269.1199951171875,1723900.0,-0.012709439060163863,2.039839286513942,-2.090905728078163,39.7843579481827,46.08222443456978,3.075134135263795,5.9697195553865186,-5.564043179829639,-16.77868124865833,11.991409809308307,7.25,-2.941713125241563,-5.401489257812443,-14.902962399375212,4.099983883750326,-10.152225828593828,-0.6507526870310585,14.65557393874434,27.787770269905593,-19.85557369604969,4.750736570781396,7,2.509979248046818,9.029983520507756,-7.250019073486385,-19.040016174316463,-36.38002014160162,0,-0.05265938963698158,-2.3333333333333095,269.08999633789057,-1.418188501792921,265.010009765625,1.215395759693614,268.17001342773443,-0.05265938963698158
3498,2024-07-02,272.04000854492193,272.239990234375,265.510009765625,265.67001342773443,1421300.0,0.02397709487420263,-1.011951573319675,-1.8463851958000816,45.09249611092725,45.807649265211964,-3.545421538530036,-0.24757501563232154,-10.34510941251142,-22.574630660160153,11.529900804903713,6.72998046875,-3.6438904825619716,0.8635055541992642,-8.631730601503136,10.358741709901665,-3.884112523651936,5.6111236320504645,7.2178435063259485,84.15946937166214,40.8511024211012,4.747618077851192,7,-3.860015869140682,2.6599884033202557,-12.915012359619197,-25.410011291503963,-26.80000305175784,1,-0.032642275414964006,2.039839286513942,265.67001342773443,-2.3333333333333095,269.08999633789057,-1.418188501792921,265.010009765625,-0.032642275414964006
3499,2024-07-03,272.29000854492193,274.58999633789057,268.39999389648443,272.3800048828125,1084500.0,0.0009189824737074748,1.745024799875512,-0.014128164344701039,40.30798438516742,45.42276820603116,-4.085533761803617,-0.02720321976858031,-9.08463775077513,-22.346451279236703,11.1582627609978,6.190002441406136,-3.1781015675765047,0.8140045166016421,-8.407516622497155,10.03552565570044,-3.796756052947728,5.424765086151012,5.964172310008905,80.92878724233468,40.44113174158906,4.610760569549388,7,-3.730010986328182,2.4099884033202557,-12.665012359619197,-25.395011901855526,-30.270004272461023,2,-0.10529219775981791,-1.011951573319675,272.04000854492193,2.039839286513942,265.67001342773443,-2.3333333333333095,269.08999633789057,-0.10529219775981791
3500,2024-07-05,273.54000854492193,275.5,269.79998779296875,275.489990234375,1237700.0,0.004590693601575158,4.786810837606308,21.667344862678362,48.02780199808163,45.302924983121166,-4.410369412270143,-1.525537498990559,-9.00255177950811,-23.197480747957968,10.298260097585962,5.70001220703125,-2.84206632218104,2.172004699707088,-6.890442237478965,11.23445163689314,-2.35921876888591,6.703228168300086,3.7707213854708925,84.88827085112777,42.43775098558495,4.53122346859302,7,-4.525009155273494,1.1599884033202557,-12.407505035400447,-25.9200057983399,-33.38000488281256,4,-0.13084012366346165,1.745024799875512,272.29000854492193,-1.011951573319675,272.04000854492193,2.039839286513942,265.67001342773443,-0.13084012366346165
3501,2024-07-08,277.22000122070307,277.79998779296875,274.16000366210943,274.3599853515625,1007000.0,0.013453215474243052,-1.2331333139867313,-1.4666885769285078,59.099800928998015,46.555325308195904,-7.956703795821795,-5.054336231193872,-11.584235280388725,-26.503030496769554,9.502866399871973,4.259979248046818,-2.789029490420319,5.591497802734295,-3.8406335906745994,15.02362919614319,0.875432106029848,10.307563499438743,-14.690002441406136,96.20178788769005,47.901772911608454,4.716065696704448,7,-7.055007934570256,-2.5200042724608807,-14.95749664306635,-29.599998474121037,-29.210006713867102,0,-0.1508188347683741,4.786810837606308,273.54000854492193,1.745024799875512,272.29000854492193,-1.011951573319675,272.04000854492193,-0.1508188347683741
3502,2024-07-09,274.91000366210943,278.1400146484375,273.17999267578125,277.25,1072400.0,-0.008332723282670318,1.4077626754564645,-0.8181759979512753,53.97689601076802,46.664675363075844,-4.971843307239624,-2.6419418598101743,-8.278129720007485,-23.754612794052264,8.414098780806633,4.96002197265625,-1.9795385274576347,3.130500793457088,-6.415267919251676,12.676269506165852,-1.6423835628972938,7.90338514981147,-12.074605102539067,74.42589281399552,22.984369869745308,4.772884356354381,7,-4.574996948242244,-0.21000671386724434,-9.279998779296932,-27.2900009155274,-31.270004272460994,1,-0.13877272069794688,-1.2331333139867313,277.22000122070307,4.786810837606308,273.54000854492193,1.745024799875512,272.29000854492193,-0.13877272069794688
3503,2024-07-10,282.3699951171875,282.75,275.07998657226557,277.07998657226557,1233300.0,0.02713612220618611,1.5355339551166158,-2.2606909503502495,60.30821554440994,48.60188078480709,-11.711692907875204,-10.18961264450138,-14.783728869724769,-30.758531592070483,7.9286757764232245,7.839996337890568,-1.7631029244986962,10.314492797851585,-0.12584482100356809,20.75483041670674,5.094323988424037,15.534661607279133,-18.922411914062423,97.35188347606763,41.64532821027694,5.220168809427566,7,-9.729995727539062,-7.6699981689453125,-16.767494201660156,-34.74999237060547,-29.1199951171875,2,-0.1879803192581625,1.4077626754564645,274.91000366210943,-1.2331333139867313,277.22000122070307,4.786810837606308,273.54000854492193,-0.1879803192581625
3504,2024-07-11,274.57998657226557,284.989990234375,274.45999145507807,283.510009765625,2095600.0,-0.027587947301868865,-1.2966157819244188,-1.688092394847203,59.119375570307085,50.35871831193369,-3.2595901517815946,-2.8073823290330324,-6.252985343738203,-22.561581339388454,7.396546108788055,10.529998779296932,-1.3128805645402508,2.691984558105389,-7.454887838742877,12.838856954953656,-2.381451640318744,7.765420756529522,-9.974258361327998,31.46805800548837,-28.927724142005022,5.073436198424144,7,-0.8199920654296307,0.12001037597661934,-8.317485809326115,-26.959983825683537,-20.139984130859318,3,-0.10685404076738714,1.5355339551166158,282.3699951171875,1.4077626754564645,274.91000366210943,-1.2331333139867313,277.22000122070307,-0.10685404076738714
3505,2024-07-12,280.19000244140625,283.92999267578125,275.739990234375,277.8099975585937,1558800.0,0.02043126281406593,-1.5122631618362914,-0.26651721180101556,58.55435394115021,51.5856980486658,-7.252562157268017,-9.104725747125883,-11.333880493046593,-27.69069869381906,5.9589671300932245,9.350006103515682,-1.2741039815238082,8.441999816894509,-1.1203431507908022,18.00434278457982,3.6608283330518248,13.223171300737192,-13.953533268593674,59.35657252125378,1.1400025767332664,4.781171483842659,7,-6.4300079345703125,-5.4900054931640625,-12.492500305175781,-32.56999969482422,-21.95001220703125,4,-0.1362289797507229,-1.2966157819244188,274.57998657226557,1.5355339551166158,282.3699951171875,1.4077626754564645,274.91000366210943,-0.1362289797507229
3506,2024-07-15,282.7699890136719,286.0899963378906,280.0,281.8699951171875,1431400.0,0.009207989399283356,-1.6250073992225884,0.37814792019284116,64.80137923638426,54.365367080688195,-8.59145486447585,-11.71016045533122,-13.125928691621425,-29.756968727134478,5.69188760842805,6.089996337890625,-0.29081152129600696,10.65698699951173,0.001631699310962631,21.312342299712498,5.329309349411346,15.984664649612114,-15.033238155934328,74.28345172385264,13.225724265950404,5.3276776501003775,7,-6.9699859619140625,-8.069992065429688,-14.304988861083984,-35.149986267089844,-28.749984741210966,0,-0.1506877922236023,-1.5122631618362914,280.19000244140625,-1.2966157819244188,274.57998657226557,1.5355339551166158,282.3699951171875,-0.1506877922236023
3507,2024-07-16,290.7799987792969,291.4700012207031,283.260009765625,285.3900146484375,1356700.0,0.028326944431283696,1.425407615432814,5.988911871418399,68.06998955253556,56.918421907533556,-14.153420425301135,-18.965355131381216,-20.39438670581103,-37.26485838593692,6.381981239629445,8.70001220703125,1.2150422834297387,17.57049713134768,4.169301342574045,30.971692920121313,10.869899236960862,24.271095025734496,-21.20792337354402,95.94355058631035,34.149272833592924,6.70059789438681,7,-10.845001220703125,-13.779998779296875,-22.314998626708984,-43.159996032714844,-36.47000122070315,1,-0.1470871602311392,-1.6250073992225884,282.7699890136719,-1.5122631618362914,280.19000244140625,-1.2966157819244188,274.57998657226557,-0.1470871602311392
3508,2024-07-17,276.29000854492193,296.0799865722656,275.97000122070307,284.55999755859375,4527100.0,-0.0498314543476317,-3.514024037292352,-1.5343252990901213,55.762134273953265,58.63554967295421,1.1206831395840027,-4.299654000348653,-5.431664992387255,-22.41865157328681,6.915524516095001,20.109985351562557,1.9223091416455418,2.8290069580078807,-10.606893031121956,16.264906947137717,-3.8889430365570092,9.54695695257277,-4.090182041375044,8.464465786992841,-51.62367965838373,6.717949994564918,7,6.649978637695256,3.014984130859318,-7.825008392334041,-28.6700057983399,-30.93000793457034,2,-0.11817296371745178,1.425407615432814,290.7799987792969,-1.6250073992225884,282.7699890136719,-1.5122631618362914,280.19000244140625,-0.11817296371745178
3509,2024-07-18,279.26998901367193,285.54998779296875,276.04998779296875,279.92999267578125,2209000.0,0.01078569755180081,-1.6760540375580801,0.0798070784638541,60.14512797376226,59.981919225807616,-0.854973401337304,-7.019707585757089,-7.951923109852771,-25.01109209244015,7.292781333972485,9.5,3.5855141309043006,5.415487670898472,-8.225672424288803,19.056647766085746,-1.4050923766951655,12.236067718492109,-3.7269401005044074,17.354962708233277,-47.26607674331382,6.8205800475936345,7,5.360000610351506,0.03500366210931816,-9.384990692138729,-31.6499862670899,-26.639984130859432,3,-0.09317144712029224,-3.514024037292352,276.29000854492193,1.425407615432814,290.7799987792969,-1.6250073992225884,282.7699890136719,-0.09317144712029224
3510,2024-07-19,269.29000854492193,279.8900146484375,268.10000610351557,279.01998901367193,2403200.0,-0.03573595753699632,1.0557935346548128,14.742312849679912,50.13127617912216,58.98541647582141,9.452809440256658,3.502950017812111,2.412883461046647,-14.776547901576123,7.365695349351324,11.790008544921932,4.299944880158478,-4.7949935913085255,-17.92981115806799,8.33982397545094,-11.362402374688259,1.7724151920712075,26.789978027343693,4.253049578556494,-59.68593309572641,6.5674087833797365,7,12.799987792968693,10.014984130859318,0.8049888610839275,-21.6700057983399,-19.450012207031307,4,-0.055145031870123984,-1.6760540375580801,279.26998901367193,-3.514024037292352,276.29000854492193,1.425407615432814,290.7799987792969,-0.055145031870123984
3511,2024-07-22,283.80999755859375,284.75,271.01998901367193,275.8599853515625,4005400.0,0.05391952375852682,1.7934866970910444,-0.8170635318914036,60.39184066791866,59.6981881043937,-4.508164525179666,-10.551482311021005,-11.595912707157368,-28.985932091683395,7.785640321025386,15.459991455078068,5.720372492961133,9.085995483398449,-4.652635233988235,22.824626200785133,2.2166801247051353,15.955310842091762,11.710389404296848,56.1472566881316,-11.853841888640368,6.869315358693342,7,-1.720001220703125,-4.5050048828125,-10.424999237060547,-33.86499786376953,-31.080001831054716,0,-0.0900955129987615,1.0557935346548128,269.29000854492193,-1.6760540375580801,279.26998901367193,-3.514024037292352,276.29000854492193,-0.0900955129987615
3512,2024-07-23,262.29998779296875,269.6300048828125,255.1499938964844,260.79000854492193,6654300.0,-0.07579017635269936,-1.2642691653364504,0.18993420497031982,45.2450569813685,58.02450381961132,16.790730280962578,11.138155413759591,10.166861144849804,-7.2593013281542085,8.48481602841508,28.660003662109347,6.045426748112504,-12.175514221191406,-26.64232670249237,2.2912982601095564,-19.408920461841888,-4.942107980540925,32.67199155273437,17.468837468703203,-46.48533273582382,7.233406240650473,7,13.31500244140625,13.31500244140625,11.307506561279297,-12.354988098144531,-15.389984130859375,1,-0.03156684676265853,1.7934866970910444,283.80999755859375,1.0557935346548128,269.29000854492193,-1.6760540375580801,279.26998901367193,-0.03156684676265853
3513,2024-07-24,254.3999938964844,262.57998657226557,254.2100067138672,260.76998901367193,4060900.0,-0.030118163416461008,-1.4800052445259673,-4.218597788961151,41.87334270089705,56.10827794523243,22.692274385916022,18.778600664687957,18.20304994200157,0.721763561121719,9.253077303437717,8.36997985839838,5.229807340347577,-19.299507141113253,-36.2474220919739,-2.351592190252603,-27.773464616543578,-10.825549665682928,38.979106031249984,0.6062134566632048,-58.672640685213345,8.473957475430339,7,20.745002746582003,20.745002746582003,19.965003967285128,-4.454994201660185,-5.619995117187528,2,-0.0003537591983091559,-1.2642691653364504,262.29998779296875,1.7934866970910444,283.80999755859375,1.0557935346548128,269.29000854492193,-0.0003537591983091559
3514,2024-07-25,247.50999450683597,255.4600067138672,245.4199981689453,250.3600006103516,4244300.0,-0.027083331583930725,-1.8563329411917688,0.447411034244867,38.75204119861789,53.90802097383995,28.31634746236378,25.34067233228265,25.081067045129288,7.529367340755954,10.217511584565903,10.040008544921875,4.631665963485716,-25.15650558471677,-45.66747492524908,-4.645536244184484,-35.411990254982896,-14.90102091445064,43.518959828066414,5.314000103199607,-48.63001966063358,10.255484670266146,7,23.239997863769503,23.239997863769503,27.00749969482419,2.435005187988253,8.849990844726534,3,-0.008686493249568494,-1.4800052445259673,254.3999938964844,-1.2642691653364504,262.29998779296875,1.7934866970910444,283.80999755859375,-0.008686493249568494
3515,2024-07-26,253.6199951171875,256.23001098632807,250.5800018310547,251.58999633789062,2111100.0,0.024685874291766385,-1.7901363876120584,-0.7122787480324235,40.01184384210621,51.1536281522535,20.16120109186113,19.324379440917312,18.909588040507856,1.422918633961956,11.005023400560967,8.720016479492102,3.0470235030747403,-18.477004241943348,-40.462574804483836,3.5085663205971684,-29.469789523213592,-7.484218960673104,33.76024272443834,20.849215780527956,-26.603178100098646,10.992785281270255,7,17.12999725341797,17.12999725341797,21.602500915527344,-3.6749954223632812,-17.479995727539062,4,-0.0039034392139214447,-1.8563329411917688,247.50999450683597,-1.4800052445259673,254.3999938964844,-1.2642691653364504,262.29998779296875,-0.0039034392139214447
3516,2024-07-29,255.80999755859372,262.239990234375,254.30999755859372,257.25,2421500.0,0.00863497548919323,-2.5720668087153427,-0.7093612351358398,41.90814572937343,48.246756616346595,15.360020672057459,16.957901378833213,16.542375213717406,-0.6575129968354645,11.906068245503343,8.6199951171875,2.0390100175358725,-15.623001861572305,-38.76281343640525,7.516809713260642,-27.19290764898878,-4.053096074155832,28.213421109217705,42.916135928608185,-1.0778484122827905,11.569905787416472,7,14.939994812011747,14.939994812011747,19.25500488281253,-5.864997863769503,-16.94999694824213,0,-0.02333763839443237,-1.7901363876120584,253.6199951171875,-1.8563329411917688,247.50999450683597,-1.4800052445259673,254.3999938964844,-0.02333763839443237
3517,2024-07-30,251.67999267578125,258.45999145507807,250.3600006103516,258.45999145507807,2478000.0,-0.01614481420674929,1.3893782604977285,4.708324503030427,36.62045080027172,46.11990289704865,14.930522506727073,21.06614182512436,20.520574102973228,3.514611066447003,12.763093672999043,8.099990844726477,0.42877283517140086,-19.05350570678712,-43.722151531959014,5.6151401183847724,-31.387828619373067,-6.719182794201174,29.255152352120888,36.48017912194336,-0.7328136761068293,12.334322912585952,7,13.805000305175781,19.06999969482422,23.385009765625,-1.7349929809570312,-14.979995727539062,1,0.0041719766461945085,-2.5720668087153427,255.80999755859372,-1.7901363876120584,253.6199951171875,-1.8563329411917688,247.50999450683597,0.0041719766461945085
3518,2024-07-31,263.16000366210943,264.54000854492193,255.19000244140625,258.83999633789057,3232300.0,0.045613522411044105,1.6412382865369266,-0.6371693365801623,45.176556266635785,44.456728262923484,1.5557592656412567,9.367003959134252,9.079955102302904,-7.980481658314602,13.733933812882917,12.860015869140682,-1.668403298933299,-7.129494476318314,-32.01780516170027,17.75881620906364,-19.57364981900929,5.314660866372662,14.93392961707616,92.78240515734024,52.577220687716064,12.44415534269097,7,1.9249954223632244,7.589988708496037,11.904998779296818,-13.215003967285213,-36.460006713867244,2,-0.06174950514465194,1.3893782604977285,251.67999267578125,-2.5720668087153427,255.80999755859372,-1.7901363876120584,253.6199951171875,-0.06174950514465194
3519,2024-08-01,243.6199951171875,260.6099853515625,241.3999938964844,258.010009765625,4006600.0,-0.07425143742591978,-1.0403583664764011,-3.3310162618855,36.180176693384624,42.90660609784153,17.32937973243162,28.08914319459774,28.244519168613465,11.542597707413421,14.827895411151932,21.76000976562503,-5.447732209850074,-25.236002349853493,-52.79816141158,2.3261567118730113,-39.01708188071677,-11.45492281899024,31.86002335317886,9.593776211602341,-27.024432647591205,13.781079530863254,8,19.455001831054688,25.1199951171875,31.44500732421875,6.325004577636719,-13.019989013671903,3,0.02118054250689605,1.6412382865369266,263.16000366210943,1.3893782604977285,251.67999267578125,-2.5720668087153427,255.80999755859372,0.02118054250689605
3520,2024-08-02,237.75,238.91000366210938,231.0800018310547,236.1499938964844,4567000.0,-0.024094882336582746,2.9948852091459,-0.11118863619011873,33.3997060769601,39.90748003217947,20.400231424394633,32.82322600740679,33.63571666953783,17.341239522112375,16.09199393895101,12.539993286132812,-7.802207784780933,-29.31649703979491,-60.061772383267225,1.4287783036774329,-44.689134711531096,-13.943859368058753,34.32201601297817,19.934240378323004,-11.427183489884598,15.37263767173617,8,12.605003356933594,25.829994201660156,35.45500183105469,12.194999694824219,-12.55999755859375,4,0.07827543786146163,-1.0403583664764011,243.6199951171875,1.6412382865369266,263.16000366210943,1.3893782604977285,251.67999267578125,0.07827543786146163
3521,2024-08-05,235.41000366210938,241.97999572753903,229.0200042724609,232.02999877929688,3227500.0,-0.009842255890181395,-1.7574467808803835,2.112494993228976,28.69236848935242,38.06829242195546,16.933415206319523,33.59263105606135,35.317684293350794,19.528968219209105,16.981033893316226,12.959991455078125,-11.099981839519671,-29.565993499755848,-62.97471571974978,3.8427287202380853,-46.270354609752815,-12.861632389758881,31.742970649038,17.989860982653905,-4.98745414560339,16.704361109996974,8,11.370002746582031,27.139991760253906,36.24250030517578,14.534996032714844,-4.540008544921875,0,0.0031009545736504496,2.9948852091459,237.75,-1.0403583664764011,243.6199951171875,1.6412382865369266,263.16000366210943,0.0031009545736504496
3522,2024-08-06,236.75999450683597,243.0200042724609,234.3500061035156,237.2400054931641,1854900.0,0.005734636692263484,-2.2717049576782853,-0.14201487955505795,33.07645062083654,37.090859968615405,12.940407673542296,30.818050846695343,33.508757845173506,18.136481068931403,18.038127757913774,8.669998168945312,-13.014566669138219,-26.308502197265597,-61.630673801617974,9.01366940708678,-43.96958799944181,-8.647416395089408,25.054363998895298,21.79051042619367,-2.8977227721880467,17.66108580217619,8,10.02001190185544,25.790000915527315,35.045005798339815,13.185005187988253,-11.619995117187528,1,0.008869767495517378,-1.7574467808803835,235.41000366210938,2.9948852091459,237.75,-1.0403583664764011,243.6199951171875,0.008869767495517378
3523,2024-08-07,229.2899932861328,244.5200042724609,228.3000030517578,243.52999877929688,2678100.0,-0.03155094354628174,-1.000001881479931,29.665999109924343,29.39478787977913,36.051165155411105,18.409985599061685,35.950751439750434,40.280099995209014,25.635878688752797,18.66790612953099,16.220001220703097,-17.639991898439632,-31.124503326416004,-68.26982308536128,6.020816432529301,-49.69716320588867,-12.551843446943366,27.933155626940618,3.0640383061459753,-21.620212517508662,18.57265987947265,8,17.13001251220706,32.900001525878906,42.150001525878906,20.655006408691406,0.6399993896484375,2,0.03231716986821298,-2.2717049576782853,236.75999450683597,-1.7574467808803835,235.41000366210938,2.9948852091459,237.75,0.03231716986821298
3524,2024-08-08,245.2400054931641,245.9600067138672,233.0,236.6999969482422,2776000.0,0.06956261796879692,1.5971928751624493,-0.5997194698430102,40.55009816586379,36.11097119138417,2.3513864849732897,18.645946507136017,23.72305940590863,9.907146551339878,18.988074661693926,16.670013427734375,-18.846910932758135,-13.707492065429648,-50.81471240246245,23.39972827160318,-32.26110223394605,4.846118103086752,7.355440082098852,95.92298374066647,65.81828408760177,18.55361016851641,8,1.1800003051757812,16.949989318847628,26.199989318847628,4.704994201660128,-15.230010986328125,3,-0.07559944596983259,-1.000001881479931,229.2899932861328,-2.2717049576782853,236.75999450683597,-1.7574467808803835,235.41000366210938,-0.07559944596983259
3525,2024-08-09,242.0200042724609,243.91000366210938,239.05999755859372,242.3800048828125,1089200.0,-0.01312999979031948,1.8362623977727677,-0.04215459603558079,31.979308586860128,35.00776706443825,4.193922890063192,19.878929620111904,26.473080471242866,13.346639918206876,19.325545499173742,6.180007934570369,-19.145904707389604,-15.018993377685575,-51.44611205728913,21.408125301917977,-33.23255271748738,3.194565962116201,6.688170499041206,77.68968502617135,48.77742668301392,18.213559339801776,8,4.400001525878963,20.16999053955081,29.60999298095706,7.92499542236331,-9.449996948242159,4,-0.04718617456137608,1.5971928751624493,245.2400054931641,-1.000001881479931,229.2899932861328,-2.2717049576782853,236.75999450683597,-0.04718617456137608
3526,2024-08-12,240.16000366210938,243.1199951171875,237.02999877929688,242.6999969482422,2299100.0,-0.007685317649435253,2.603559191191408,7.0555249438387175,38.50468332235272,35.21712623355836,4.023643463176967,19.376462555135845,27.909168397799817,15.421377149294756,19.454753750601085,6.089996337890625,-18.503534596459588,-14.748494720458979,-49.79726408568695,20.30027464476902,-32.27287940307298,2.77588996215502,5.8000030517578125,67.15740742340797,35.27756102708895,17.524384682614,8,6.260002136230497,22.029991149902344,31.697494506835938,10.439994812011719,-8.650009155273409,0,-0.062333448502794875,1.8362623977727677,242.0200042724609,1.5971928751624493,245.2400054931641,-1.000001881479931,229.2899932861328,-0.062333448502794875
3527,2024-08-13,248.00999450683597,248.6100006103516,241.1000061035156,241.4600067138672,2323300.0,0.03268650368514758,-1.0660263702497235,-2.5787421678351197,46.680520323831885,35.38423335102459,-4.918965265994842,8.598826121491555,19.696142447492235,7.755870940190164,18.71187481031685,8.449996948242216,-18.2975634482371,-4.760003662109341,-35.554187198061896,26.034179873843215,-20.157095430085604,10.637088105866923,-19.709991455078153,97.04575984421157,58.68148686774151,15.397091767976272,8,-3.5550003051758097,14.180000305175753,24.422500610351534,4.850006103515597,-9.289993286132841,1,-0.06911011559728097,2.603559191191408,240.16000366210938,1.8362623977727677,242.0200042724609,1.5971928751624493,245.2400054931641,-0.06911011559728097
3528,2024-08-14,243.63999938964844,248.88999938964844,241.25999450683597,247.7899932861328,1785900.0,-0.017620237949995454,1.4031488343257454,-0.633588035223405,47.93556243274526,36.69038732206466,-4.033205456506522,10.95923305928406,23.714471764222083,12.209531367694524,19.221421406738756,7.630004882812472,-18.70690338491508,-7.4974983215332145,-36.4482845050228,21.45328786195634,-21.972891413277978,6.977894770211549,-14.93379638671874,66.96035115381993,23.406864255205065,14.475393091744778,8,-5.0449981689453125,18.54999542236328,28.87750244140625,15.955001831054688,-11.759994506835938,2,-0.07593170270212213,-1.0660263702497235,248.00999450683597,2.603559191191408,240.16000366210938,1.8362623977727677,242.0200042724609,-0.07593170270212213
3529,2024-08-15,253.25,254.75999450683597,247.3600006103516,250.6199951171875,2790100.0,0.03944344374661757,1.6194696957420918,-0.6337370483943318,49.809732039812516,38.513723540159376,-13.559456809037613,-0.7379018516178633,13.974570318155997,2.768348644382911,19.504205695598895,11.119995117187528,-17.906549998731947,3.413501739501953,-22.38073142126524,29.207734900269173,-9.483614840881671,16.31061831988555,-23.736445141601564,91.48339046415805,43.196667868678105,12.897116580383605,8,-11.720001220703125,8.939994812011719,20.419998168945312,7.05999755859375,-21.38999938964841,3,-0.09208295093472363,1.4031488343257454,243.63999938964844,-1.0660263702497235,248.00999450683597,2.603559191191408,240.16000366210938,-0.09208295093472363
3530,2024-08-16,254.44000244140625,255.77999877929688,250.0399932861328,251.9900054931641,1523900.0,0.00469892375678671,1.2378234319554788,0.9315560454861809,49.28816639261212,40.802145529410446,-13.558870777799484,-3.2648633857440075,12.362779454152133,1.8195067798044988,20.81768312187848,5.7400054931640625,-19.21498030649599,5.346004486083984,-18.89881594813545,29.59082492030342,-6.776405731025761,17.4684147031937,-23.411661204101563,92.85335286458334,42.074348612561764,12.122410217109724,8,-12.400001525878906,7.749992370605469,19.789993286132812,7.189994812011719,-20.69000244140625,4,-0.09601480781386229,1.6194696957420918,253.25,1.4031488343257454,243.63999938964844,-1.0660263702497235,248.00999450683597,-0.09601480781386229
3531,2024-08-19,258.239990234375,258.42001342773443,250.6499938964844,252.57000732421875,1381400.0,0.014934710566369525,1.5771083849548173,2.314281621544218,53.420228350418185,43.06256527714174,-15.399256902398463,-9.569337799202287,8.295421072736644,-1.6943374520191128,21.60383641418853,7.770019531250028,-17.44926623181658,10.424492645263683,-8.1446444123265,28.993629702853866,1.1399241164685918,19.709061174058775,-25.231516393710933,98.96060555870723,44.45727959008147,9.284568528795091,8,-14.879981994628878,3.9500045776367188,15.990005493164062,6.260009765625,-24.269989013671875,0,-0.09940359309516134,1.2378234319554788,254.44000244140625,1.6194696957420918,253.25,1.4031488343257454,243.63999938964844,-0.09940359309516134
3532,2024-08-20,254.0200042724609,257.3800048828125,252.5500030517578,256.57998657226557,1516400.0,-0.016341334113605277,1.3221057033132062,-0.45149735728817436,44.84431261317352,44.779179136407784,-9.469257349359452,-6.325800006590356,12.197355631413444,2.6882875576743857,21.71948767277085,5.6899871826171875,-14.691108250393484,6.618505859374977,-10.932194129154738,24.16920584790472,-2.1568441348898943,15.393855853639849,-18.4703764730898,74.35894927880915,23.677434139298086,8.775349994264872,8,-8.309997558593693,8.16999053955081,21.22999572753909,12.014991760253935,-11.779998779296818,1,-0.0886151066334161,1.5771083849548173,258.239990234375,1.2378234319554788,254.44000244140625,1.6194696957420918,253.25,-0.0886151066334161
3533,2024-08-21,254.30999755859372,259.739990234375,251.00999450683597,256.6099853515625,2218600.0,0.001141615940694729,1.0397192096800578,0.8984389435599927,57.7028459342853,46.68503999956573,-6.522879651244182,-6.980790025906487,11.426223345234263,2.527067274108248,21.649345829556964,8.729995727539034,-10.909553382063223,6.912998962402327,-10.630190445518252,24.456188370322877,-1.8585957415579344,15.684593666362616,-16.473331196386283,56.1389561648391,0.24937316036781,8.771594703960279,8,-5.925003051757784,7.879997253417997,24.157501220703153,14.025001525878935,-9.380004882812472,2,-0.06130312015868988,1.3221057033132062,254.0200042724609,1.5771083849548173,258.239990234375,1.2378234319554788,254.44000244140625,-0.06130312015868988
3534,2024-08-22,245.3600006103516,255.3699951171875,244.2100067138672,254.97999572753903,3142400.0,-0.03519325639637905,1.1461528755498303,4.182628771594542,55.250452110596925,49.27072261331426,2.7333718755039627,1.8971436415068013,19.74634498112934,11.578891897543002,21.05231468927634,11.159988403320312,-8.225597688353702,-1.929498291015591,-19.496105778195584,15.637109196164431,-10.712802034605573,6.85380545257442,-4.8949353834840394,7.4049910932989835,-50.84197476788143,8.78330374359001,8,3.0249938964843466,11.56499481201169,35.76248931884763,25.279991149902315,-5.350006103515625,3,-0.05493966291981811,1.0397192096800578,254.30999755859372,1.3221057033132062,254.0200042724609,1.5771083849548173,258.239990234375,-0.05493966291981811
3535,2024-08-23,252.6300048828125,254.2700042724609,248.42999267578125,251.17999267578125,2568300.0,0.02962994886850434,1.469343776815745,-0.15072899615516477,61.12403705955503,51.783984139670075,-3.211001063272704,-5.745400701193319,11.754833014625547,4.542002696878569,20.52939222985095,8.910003662109318,-3.9240207675534293,5.390005493164068,-12.106934907989455,22.88694589431759,-3.3584647074127076,14.138475693740844,-9.851948655044055,54.21768901316894,-8.744728880133977,8.748470200576765,8,-2.2100067138671875,3.8949966430664062,29.337486267089844,23.199989318847656,-20.410003662109375,4,-0.08221511250057367,1.1461528755498303,245.3600006103516,1.0397192096800578,254.30999755859372,1.3221057033132062,254.0200042724609,-0.08221511250057367
3536,2024-08-26,249.83999633789062,252.02999877929688,248.22999572753903,251.3000030517578,2041900.0,-0.011043852634274653,1.6027434483839977,-1.0068927053079093,58.29528473499457,53.07451351868816,1.22537635278033,-3.6107046680311328,14.018466609269694,7.501611337994802,20.78386572304115,4.400009155273466,-2.2898823831681625,2.8984970092773494,-14.181574209257747,19.978568227812445,-5.641538599990184,11.438532618544883,-5.6299896240234375,36.25238633762146,-30.599501257467708,8.540035609267544,8,0.6599960327148438,6.685005187988281,30.857498168945312,25.98999786376953,-14.479995727539034,0,-0.06440120306490105,1.469343776815745,252.6300048828125,1.1461528755498303,245.3600006103516,1.0397192096800578,254.30999755859372,-0.06440120306490105
3537,2024-08-27,252.72999572753903,254.5399932861328,246.0500030517578,247.3999938964844,1653400.0,0.011567400864591404,-1.1145722684716286,-3.6506693979076354,65.78239226482324,55.05749461114126,-1.0333482400851324,-6.764844215224372,10.838236483807606,4.874944441362942,20.571120498243957,8.489990234375,0.8905805123254424,5.735996246337862,-11.411722349700568,22.883714842376293,-2.837863051681353,14.309855544357077,7.009994506835966,54.86154574743073,-19.23045605463934,8.57385929801922,8,-0.7549972534179403,-3.764991760253878,27.967498779296903,23.099998474121122,-19.489990234374943,1,-0.07422939431004671,1.6027434483839977,249.83999633789062,1.469343776815745,252.6300048828125,1.1461528755498303,245.3600006103516,-0.07422939431004671
3538,2024-08-28,246.91000366210938,253.3699951171875,244.8999938964844,252.3699951171875,1439400.0,-0.023028497462976305,1.2707804081832945,-1.0243882888118583,51.30204212837041,55.223306843203254,5.92203969133152,-2.3449063286283263,16.216691560173786,10.897719938175214,21.145111812555605,8.470001220703097,3.02156862704706,0.7285041809082031,-14.64183253493826,16.098840896754666,-6.956664177015028,8.413672538831435,12.556186828613306,24.193546181812213,-45.189803072807905,7.685168357923226,8,5.064994812011719,-0.48999786376950283,28.704986572265625,28.704986572265625,-12.669998168945284,2,-0.018913766553323108,-1.1145722684716286,252.72999572753903,1.6027434483839977,249.83999633789062,1.469343776815745,252.6300048828125,-0.018913766553323108
3539,2024-08-29,248.77999877929688,254.25,247.47999572753903,249.32000732421875,1666500.0,0.007573589929335434,-3.3120845158029177,0.0989028186884128,55.383879872067205,55.900608340920485,3.745134977820726,-4.014322429702844,13.913272626972457,9.181009270219022,20.560133268272182,7.339996337890625,3.731613989697138,2.340499114990223,-13.022025713192761,17.703023943173207,-5.340763299101269,10.021761529081715,10.103543847656283,40.24901585552884,-26.923531679296474,7.6812624140914885,8,3.1949996948242188,-2.359992980957003,26.36499786376953,26.36499786376953,-14.759994506835966,3,-0.015475545149958525,1.2707804081832945,246.91000366210938,-1.1145722684716286,252.72999572753903,1.6027434483839977,249.83999633789062,-0.015475545149958525
3540,2024-08-30,256.3599853515625,257.6099853515625,252.0,254.7899932861328,2696400.0,0.030468633368674336,1.7567549328724446,-2.9073467081096354,61.8248146890813,56.83445126743862,-3.9491568652342153,-10.675972569536697,6.195644953885051,1.6896075171774783,19.093506887927354,8.829986572265625,4.875340885457177,8.989986419677734,-6.410807184784062,24.39078002413956,1.2895896174468362,16.690383221908633,1.9642153261718818,90.16521762097189,22.04103059177409,7.700396802230909,8,-4.384986877441406,-9.939979553222628,14.390007019042969,14.390007019042969,-21.399978637695312,4,-0.06377746832176157,-3.3120845158029177,248.77999877929688,1.2707804081832945,246.91000366210938,-1.1145722684716286,252.72999572753903,-0.06377746832176157
3541,2024-09-03,236.13999938964844,252.2400054931641,234.92999267578125,251.2400054931641,3464100.0,-0.07887340894556971,1.0245621799893958,-9.617886890009835,42.66105799891769,56.591867421410186,14.31125159179453,10.120384305785478,25.835482954422332,22.05314624570815,18.530522169324186,21.42999267578125,4.625100143428426,-11.266499328613293,-26.550965922283297,4.017967265056711,-18.908732625448295,-3.6242660317782907,21.64723301683597,5.335128327264801,-56.68804709127083,7.6422332968350055,9,11.194992065429688,10.280006408691435,34.60999298095703,34.60999298095703,2.169998168945284,1,-0.016600314131774985,1.7567549328724446,256.3599853515625,-3.3120845158029177,248.77999877929688,1.2707804081832945,246.91000366210938,-0.016600314131774985
3542,2024-09-04,238.8600006103516,240.3300018310547,232.0800018310547,234.00999450683597,2492300.0,0.01151859586573023,1.118097805008967,-0.32119232735849185,46.98308357207714,55.40078271449817,10.297553503790795,7.9746409175629935,22.67619392812057,19.442078608718674,18.141447139068756,8.25,4.354909758263574,-8.651498413085903,-23.654269681331726,6.35127285515992,-16.1528840472088,-1.1501127789630061,18.74998474121091,26.55700413535576,-33.40237906297056,7.501385634122904,9,5.984992980957003,7.560005187988281,31.889991760253878,31.889991760253878,-2.6900024414062784,2,-0.014652934736065326,1.0245621799893958,236.13999938964844,1.7567549328724446,256.3599853515625,-3.3120845158029177,248.77999877929688,-0.014652934736065326
3543,2024-09-05,236.6999969482422,239.8300018310547,234.6699981689453,236.1699981689453,1976800.0,-0.00904296934015747,-1.9235158337007547,0.10927796130250118,38.47010161549393,53.53629932615338,10.836451482902618,11.297474566728567,24.277321912453488,21.870729307672775,17.32855579785596,5.160003662109375,3.1582627774603793,-11.18200225830077,-24.569072534687734,2.2050680180861946,-17.875537396494252,-4.488467120107288,18.86758972167968,18.096349782115347,-36.31086238699742,6.6935351381934804,9,8.144996643066406,9.720008850097685,31.417495727539062,34.04999542236328,1.400009155273409,3,-0.014617623572824479,1.118097805008967,238.8600006103516,1.0245621799893958,236.13999938964844,1.7567549328724446,256.3599853515625,-0.014617623572824479
3544,2024-09-06,226.6999969482422,236.47000122070312,225.67999267578125,236.1699981689453,3035500.0,-0.042247571309376286,1.1429991453872124,-17.8679679852594,32.78727607691661,50.38777032808245,20.01607501472637,20.909318380701905,33.64713891710886,32.13983921066472,16.892719247420267,11.020004272460938,2.889079197763948,-20.2550018310547,-36.64354297113323,-3.8664606909761687,-28.449272401093964,-12.060731261015434,26.988582934570303,3.1945020558510993,-44.434880529492936,8.194270570039272,9,14.944992065429688,16.444992065429688,41.217498779296875,44.04999542236328,16.740005493164062,4,0.03325985287350197,-1.9235158337007547,236.6999969482422,1.118097805008967,238.8600006103516,1.0245621799893958,236.13999938964844,0.03325985287350197
3545,2024-09-09,230.6000061035156,231.07000732421875,226.72999572753903,230.1000061035156,2549300.0,0.017203393064728623,5.027783664646095,-0.05279830364825193,32.87060170116284,47.56280554654559,14.150562673508631,16.980482673926673,29.25114415412989,28.52524923016952,16.433329548232106,4.3700103759765625,1.3375655588326936,-15.783992767334013,-33.627677364758,2.0596918300899745,-24.705835066046006,-6.862150468622019,20.28771505859376,18.524138002351886,-21.678103851803076,8.921842298711999,9,11.044982910156278,12.109985351562528,35.307487487793,38.1399841308594,2.25,0,0.014830867642779078,1.1429991453872124,226.6999969482422,-1.9235158337007547,236.6999969482422,1.118097805008967,238.8600006103516,0.014830867642779078
3546,2024-09-10,225.19000244140625,228.9199981689453,221.5399932861328,227.3800048828125,2910900.0,-0.02346055298749994,1.8007667050791316,-4.3800048828125,32.392812432030155,43.852852231790806,17.54085917683014,22.357761900191406,33.96054105931864,34.25214718300475,15.931927602139181,9.060012817382784,0.3966658237421825,-20.445496368408214,-40.50660538704682,-0.38438734976961086,-30.476050877727516,-10.414941859088913,23.17694587207029,19.425266074505736,-15.776585842313693,10.030554509319298,9,14.384986877441406,15.449989318847656,31.777496337890625,38.389991760253906,7.539993286132784,1,0.04338560400790015,5.027783664646095,230.6000061035156,1.1429991453872124,226.6999969482422,-1.9235158337007547,236.6999969482422,0.04338560400790015
3547,2024-09-11,230.8699951171875,231.3300018310547,220.1000061035156,224.3600006103516,3876600.0,0.02522311210178696,2.0228758371274975,-2.972596917588683,36.56887003446605,42.215833110245875,9.425078326809768,16.156180133450903,27.741751783358836,29.046166040829803,15.984823782158838,11.229995727539091,-1.677709327311561,-13.90850372314452,-34.98141645390683,7.164409007617792,-24.444960088525676,-3.372047357763364,14.27771859300779,54.586879604029384,21.123252275532074,10.536456365381149,9,7.9850006103515625,9.050003051757812,23.795005798339844,31.68000030517578,1.410003662109375,2,0.03222593926781059,1.8007667050791316,225.19000244140625,5.027783664646095,230.6000061035156,1.1429991453872124,226.6999969482422,0.03222593926781059
3548,2024-09-12,225.13999938964844,229.2400054931641,222.3699951171875,228.00999450683597,2532900.0,-0.024819144318128372,1.5778567911413255,-0.4408598370050621,37.97001040735383,40.28095872527772,13.122184594542574,21.533155132409888,32.64990364103471,35.28920712957802,16.076285475128792,8.5,-3.5986596637582977,-18.7134994506836,-41.547376967849004,4.1203780664818055,-30.130438209266288,-7.296560692100911,16.501035255611697,30.78799504858218,-5.725182533067983,11.416938758582702,9,13.714996337890625,14.779998779296875,29.525001525878906,37.409996032714844,8.30999755859375,3,0.048991733184680974,2.0228758371274975,230.8699951171875,1.8007667050791316,225.19000244140625,5.027783664646095,230.6000061035156,0.048991733184680974
3549,2024-09-13,229.92999267578125,231.8800048828125,227.0399932861328,228.1100006103516,3017600.0,0.021275620943050688,-1.4444461569880127,-0.6341446556930637,36.08385153244627,37.42085170787384,6.009039191534072,15.712073506397303,27.068722504985658,30.988797476858963,16.751043456052038,6.7400054931640625,-6.461610002681454,-12.75750579833985,-35.94989100291616,10.43487940623649,-24.35369840062802,-1.1613131960516796,8.695297973634638,83.44641418419877,47.1414631352186,11.596192602288165,9,6.240013122558594,9.990005493164062,24.37500762939453,32.26000213623047,0.22000122070315342,4,0.035532612916900685,1.5778567911413255,225.13999938964844,2.0228758371274975,230.8699951171875,1.8007667050791316,225.19000244140625,0.035532612916900685
3550,2024-09-16,230.00999450683597,230.5,225.3300018310547,227.0,1866400.0,0.00034793995391257937,1.5914742111522855,1.6538503458394882,37.42548395155813,36.83912125816722,2.009542161652206,14.4487919792642,26.141852471368708,31.292843200812428,17.635372594333955,5.1699981689453125,-7.719792489083403,-11.456003570556618,-34.61548937283513,11.703482231721893,-23.03574647169586,0.1237393305826231,6.02175630615389,84.12554694604012,45.83880199279132,11.579742901139248,9,0.20500946044919033,9.910003662109347,24.295005798339815,32.18000030517575,1.5100097656249432,0,0.0583888015969285,-1.4444461569880127,229.92999267578125,1.5778567911413255,225.13999938964844,2.0228758371274975,230.8699951171875,0.0583888015969285
3551,2024-09-17,232.57000732421875,234.67999267578125,229.50999450683597,232.3500061035156,1920500.0,0.011130006862839714,1.3288427303782289,0.07309023993349856,37.16250946144348,35.7479463569857,-1.2405904308841116,10.400270806773676,22.628623122709314,28.98509311920793,18.64938555393028,5.169998168945284,-9.521731925004417,-7.612491607666016,-29.677195047374596,14.452211832042593,-18.644843327520306,3.4198601121882746,-12.470001220703153,85.52820785462069,47.299959210267005,11.032351719854303,9,-2.6050033569335938,7.3499908447265625,21.73499298095703,29.61998748779297,3.75,1,0.0012039333124607143,1.5914742111522855,230.00999450683597,-1.4444461569880127,229.92999267578125,1.5778567911413255,225.13999938964844,0.0012039333124607143
3552,2024-09-18,231.50999450683597,238.63999938964844,230.9600067138672,233.3699951171875,2161100.0,-0.004557822522252675,-4.189225971080238,-8.454501317795977,39.5607305435427,35.869127348991114,-1.489450750074667,10.210943900333973,22.777918226347566,30.245225502110685,19.51081190197633,7.67999267578125,-12.731738620175975,-7.547003936767538,-28.925515809109953,13.831507935574905,-18.236259872938746,3.142251999403669,-11.118388671875067,56.176994403861855,15.50534173889011,10.689255936171218,9,-2.1399917602539347,8.410003662109347,22.795005798339815,30.680000305175753,7.550003051757756,2,0.005269756164531625,1.3288427303782289,232.57000732421875,1.5914742111522855,230.00999450683597,-1.4444461569880127,229.92999267578125,0.005269756164531625
3553,2024-09-19,238.72000122070312,242.4900054931641,235.8500061035156,238.63999938964844,3657000.0,0.031143392876950893,-1.3462943442616286,-0.04301172301205181,43.6409628430189,37.075092545224706,-9.367923885954156,1.8689085478220875,14.481703064357873,23.20552769529195,20.523196837457082,10.980010986328125,-12.668472965568895,0.44250259399413494,-19.69518578401221,20.58019097200048,-9.626341595009052,10.511346782997322,-17.59845964355472,78.03028282106126,35.764131373524954,10.06884418900318,9,-7.424995422363281,1.1999969482421875,14.602493286132812,23.469993591308594,4.44000244140625,3,-0.026977221885368108,-4.189225971080238,231.50999450683597,1.3288427303782289,232.57000732421875,1.5914742111522855,230.00999450683597,-0.026977221885368108
3554,2024-09-20,231.8800048828125,234.1699981689453,228.5399932861328,233.41000366210938,6787600.0,-0.02865279952628208,2.6918212563286708,-19.12454701506771,34.37980123075077,37.24278138184558,-1.917518651013836,8.06050354275996,20.384748014727762,30.107053109338153,21.130238203948895,10.180007934570312,-13.460355203266829,-5.723493957519537,-25.765194801195776,14.318206886156702,-15.744344379357642,4.297356464318568,-9.47635547070314,38.170172808416815,1.8818444328571005,10.020850421838114,9,-0.5849990844726562,8.039993286132812,18.512493133544922,30.30998992919922,17.819992065429688,4,0.006770709127003505,-1.3462943442616286,238.72000122070312,-4.189225971080238,231.50999450683597,1.3288427303782289,232.57000732421875,0.006770709127003505
3555,2024-09-23,231.8600006103516,234.0,230.94000244140625,232.9499969482422,1470400.0,-8.626993289484464e-05,-1.0887407561712321,0.7124164755160879,46.32049839751328,38.79030204467704,-1.899769334283235,6.792967303545339,19.267395291399538,30.044432460977163,21.770084840190552,3.05999755859375,-13.424911069424496,-4.7049980163573935,-23.587201581783432,14.177205549068645,-14.146099799070413,4.736103766355626,-8.251169833378952,23.799314831748912,-15.726736947069316,9.441101782713025,9,-0.5649948120117472,8.059997558593722,19.999996185302706,30.329994201660128,23.720001220703097,0,-0.007375169107934676,2.6918212563286708,231.8800048828125,-1.3462943442616286,238.72000122070312,-4.189225971080238,231.50999450683597,-0.007375169107934676
3556,2024-09-24,233.75,239.1699981689453,230.6699981689453,234.6000061035156,1913900.0,0.008151468061214251,-1.4251036116044997,0.7798247333202619,45.54334752571139,39.787466210370965,-2.735507888134748,3.832219896299762,16.15537762301335,28.18989766153311,22.171278117168452,8.5,-11.875543071956372,-2.0104988098144645,-19.853721957926183,15.832724338297254,-10.93211038387031,6.9111127642413805,-9.008298740055864,37.347685697659585,-3.661110078785981,8.921611574055857,9,-1.3199996948242188,6.1699981689453125,18.36499786376953,28.43999481201172,11.57000732421875,1,-0.009540088673964053,-1.0887407561712321,231.8600006103516,2.6918212563286708,231.8800048828125,-1.3462943442616286,238.72000122070312,-0.009540088673964053
3557,2024-09-25,233.97000122070312,235.13999938964844,231.17999267578125,231.52999877929688,1621500.0,0.0009411816928475147,-1.5222855032461222,-2.870570495099367,47.53566144294237,40.85031632543637,-2.7597459233488735,2.2500671585498253,14.432493124465566,27.92987901335846,22.945186304598078,3.9600067138671875,-10.542232721278651,-0.8524978637695426,-16.81266601200224,15.107670284463154,-8.832581937885891,7.127586210346806,-8.163401706765796,38.92475400009618,-4.776497925808094,7.9800840741163555,9,-0.05999755859375,5.9499969482421875,18.80500030517578,28.219993591308594,0.529998779296875,2,0.01004404877229903,-1.4251036116044997,233.75,-1.0887407561712321,231.8600006103516,2.6918212563286708,231.8800048828125,0.01004404877229903
3558,2024-09-26,242.2400054931641,244.1199951171875,234.9499969482422,242.6300048828125,2067700.0,0.03534643000946058,4.442167938240022,-0.15983565550190196,64.48005837350405,44.00545041888722,-9.330196200191239,-6.732941734251057,5.191844710712786,19.610218470918625,23.394521401433185,10.149993896484375,-8.424471852478632,7.651006317138695,-7.689166501712407,22.991179135989796,-0.019080092286856143,15.321092726564245,-15.432401620473144,87.93331576973156,37.49271166951107,7.6700864094255525,9,-7.515007019042997,-2.3200073242187784,11.709995269775362,19.949989318847628,-3.650009155273466,3,-0.013127509339740828,-1.5222855032461222,233.97000122070312,-1.4251036116044997,233.75,-1.0887407561712321,231.8600006103516,-0.013127509339740828
3559,2024-09-27,244.92999267578125,246.97999572753903,242.69000244140625,245.17999267578125,2444000.0,0.011104636400336654,1.2285644078410416,0.6410266442349541,63.66061319080558,46.920464778803606,-10.804925457775568,-10.251763829484474,1.446390318143358,16.857291537065862,24.108551285465214,4.739990234374943,-6.874481640748769,10.533493804931652,-4.13896399158466,25.205951601447964,3.197264906673496,17.869722703189808,-16.737397503530588,87.43100331932521,31.591918997298897,7.336228898258153,9,-7.1699981689453125,-6.0749969482421875,10.357501983642578,17.26000213623047,-8.029998779296847,4,-0.007226509886908206,4.442167938240022,242.2400054931641,-1.5222855032461222,233.97000122070312,-1.4251036116044997,233.75,-0.007226509886908206
3560,2024-09-30,240.00999450683597,240.1999969482422,236.22000122070312,237.38999938964844,2898300.0,-0.02008736502702624,1.6533304850260417,-10.479980468750114,64.26096049894713,49.93140378297068,-4.8246126752358975,-6.977194833193579,5.553722844036656,21.700749409823658,25.226254244188663,8.709991455078125,-5.090436064919345,6.430995178222673,-4.410788704328752,17.2727790607741,1.010103236946975,11.851887119498372,-9.938659279056452,57.26546741859823,-3.0483690604059106,5.420891941275712,9,-2.2500000000000284,-1.1549987792969034,12.645000457763643,22.180000305175753,-15.360000610351562,0,0.040373328874561576,1.2285644078410416,244.92999267578125,4.442167938240022,242.2400054931641,-1.5222855032461222,233.97000122070312,0.040373328874561576
3561,2024-10-01,232.22000122070312,239.8300018310547,230.3999938964844,238.80999755859372,2440700.0,-0.0324569537286955,1.185400370595634,-2.515270465452135,51.248387202373216,51.23003230061852,3.252551606889625,0.531304577298954,11.9556804192394,29.343218203609524,24.827920146100375,9.610000610351562,-3.5849574992983833,-1.1629981994628906,-11.951443817986302,9.62544741906052,-6.557221008724582,4.231224609798801,14.759994506835909,10.977123783001137,-47.993160408924936,5.394222809261705,10,5.5399932861328125,6.6349945068359375,21.252498626708984,29.969993591308594,-0.839996337890625,1,0.10059426615948586,1.6533304850260417,240.00999450683597,1.2285644078410416,244.92999267578125,4.442167938240022,242.2400054931641,0.10059426615948586
3562,2024-10-02,235.3600006103516,238.4900054931641,230.8300018310547,232.6000061035156,1404500.0,0.01352165779494685,-1.43174601636808,-0.4188157876457099,59.926183993450735,53.03950131733317,0.8002640467282447,-3.0402243019256048,8.128952094072389,26.063035007826585,24.17276070318608,7.660003662109403,-2.0974662024064514,2.1520011901855867,-8.372693042371793,12.676695422742966,-3.1103459260931174,7.414348306464291,11.288395080566346,29.915598106732467,-31.272075908919554,5.26234711627869,10,2.3999938964843466,3.4949951171874716,18.152496337890597,26.829994201660128,0.7599945068359091,2,0.04231817933394888,1.185400370595634,232.22000122070312,1.6533304850260417,240.00999450683597,1.2285644078410416,244.92999267578125,0.04231817933394888
3563,2024-10-03,233.2400054931641,234.91000366210938,230.92999267578125,232.75,1748100.0,-0.009007457136683272,1.0783337250949192,0.17753857551181287,53.39071086681219,55.15182461022888,2.3034016779101023,-1.2571905857352306,9.77810426416525,28.014245658364615,23.48219562988095,4.430007934570341,-0.7512622373393185,0.20500564575198155,-10.190965708384084,10.600976999888047,-4.992980031316051,5.402991322820014,13.083422161865172,17.12913922217003,-39.53924998008124,5.197985677068033,10,5.449989318847628,5.614990234374972,17.229995727539034,28.949989318847628,0.6499938964843466,3,0.005402137185564593,-1.43174601636808,235.3600006103516,1.185400370595634,232.22000122070312,1.6533304850260417,240.00999450683597,0.005402137185564593
3564,2024-10-04,234.2400054931641,239.7100067138672,231.50999450683597,239.55999755859372,1599700.0,0.004287429156441647,1.9181484226730967,-10.857004951265097,54.25297612289997,56.033211024160735,1.8700261022356415,-1.7532384181072587,8.531292899539608,26.814435174867384,21.839626169172373,8.200012207031222,0.475517634332391,0.8280052185058935,-9.138668061792458,10.794678498804245,-4.155331421643297,5.811341858655084,11.764953486694282,39.18377960087391,-13.43266469040897,4.983336640149178,10,4.449989318847628,4.614990234374972,14.957496643066378,27.949989318847628,-7.200012207031278,4,0.018570657200797758,1.0783337250949192,233.2400054931641,-1.43174601636808,235.3600006103516,1.185400370595634,232.22000122070312,0.018570657200797758
3565,2024-10-07,234.0200042724609,237.08999633789062,232.1999969482422,236.97999572753903,1806100.0,-0.0009392128395830923,2.075478397727436,0.5563902010893474,51.529855419832415,56.69837856795196,2.7140576793920275,-1.3321842096364946,8.299863888941132,26.771760460060392,20.10829021376376,4.8899993896484375,0.8590559363892112,0.43700408935544033,-9.443511298662031,10.317519477372912,-4.503253604653281,5.377261783364162,11.67285540572999,38.38820074271195,-9.649346796763517,4.940257694008734,10,4.66999053955081,4.834991455078153,15.17749786376956,28.16999053955081,-9.230010986328097,0,0.012306595895410943,1.9181484226730967,234.2400054931641,1.0783337250949192,233.2400054931641,-1.43174601636808,235.3600006103516,0.012306595895410943
3566,2024-10-08,234.9600067138672,236.17999267578125,232.38999938964844,234.0200042724609,1469500.0,0.004016761064203234,1.2426165861586385,-0.3175693091254104,53.64926275531117,57.377667602659606,2.19452233402788,-1.5839218703150948,6.839445487367129,25.50258404652419,17.915321101463498,3.7899932861328125,2.7146876547259353,0.8885063171386776,-8.177309897753219,9.954322532030574,-3.6444017903072847,5.42141442458464,10.42699564868957,46.50903842188466,-0.4783138015037949,4.53290810744595,10,3.7299880981445312,1.2099990844726562,14.237495422363281,27.22998809814453,-12.0,1,-0.043879862626741595,2.075478397727436,234.0200042724609,1.9181484226730967,234.2400054931641,1.0783337250949192,233.2400054931641,-0.043879862626741595
3567,2024-10-09,238.30999755859372,238.8699951171875,233.0,233.2400054931641,1423700.0,0.014257706626669142,-1.1153123926043027,5.39359457178083,49.52775407077043,55.71630045791143,-0.5309316235285166,-4.582915940619614,3.1303787905880824,21.877719143164683,15.968329567626474,5.8699951171875,3.4858240289766513,3.8664970397948935,-5.256584187397237,12.989578266987024,-0.695043573801172,8.428037653390959,6.777264634641597,84.05459092433671,39.30054241731336,4.56154061359606,10,0.37999725341799717,-4.769996643066406,8.567501068115263,23.879997253417997,-14.349990844726534,2,-0.02907973961133259,1.2426165861586385,234.9600067138672,2.075478397727436,234.0200042724609,1.9181484226730967,234.2400054931641,-0.02907973961133259
3568,2024-10-10,236.1699981689453,236.47000122070312,232.5,234.07000732421875,1191500.0,-0.008979897660912228,1.9407449688324752,0.4142000258828037,55.54119855871169,54.81414327656766,0.7347558149706117,-1.6592798252634395,4.508940293698913,23.757787564095054,13.891883112686394,5.809997558593722,4.1721536374271295,1.1749977111816463,-6.847182329083495,9.197177751446787,-2.8360923089509242,5.186087731314217,8.623518658354982,56.82922835302071,10.77795339544511,4.011090020132572,10,-0.8700027465820312,-2.629997253417997,9.462501525878906,26.019996643066406,-19.1300048828125,3,-0.00021172482595377407,-1.1153123926043027,238.30999755859372,1.2426165861586385,234.9600067138672,2.075478397727436,234.0200042724609,-0.00021172482595377407
3569,2024-10-11,238.1000061035156,240.75,233.3500061035156,233.57000732421875,1148200.0,0.00817211309452448,-1.9778640156701666,2.157151680290631,57.68095591740409,54.08303165639621,-2.5322663365288633,-3.105023944933208,2.454151387419415,21.483024774778215,12.331256968623402,7.399993896484403,4.789937546126112,2.6965049743652116,-5.0676138470997785,10.460623795830202,-1.1855544363672834,6.578564385097707,6.405640265168387,69.00593040209985,19.30797231992834,3.88205941073249,10,-2.525009155273409,-4.560005187988281,7.532493591308622,24.089988708496122,-17.910003662109347,4,-0.01768167411149424,1.9407449688324752,236.1699981689453,-1.1153123926043027,238.30999755859372,1.2426165861586385,234.9600067138672,-0.01768167411149424
3570,2024-10-14,243.44000244140625,243.7400054931641,237.8500061035156,240.22999572753903,1965200.0,0.02242753549350618,2.0918527952325294,0.7086109445630973,60.99388193908251,55.16586440491946,-8.196498577397023,-7.786508022954962,-2.7619109720708934,15.81225320709217,10.668750358003233,5.889999389648494,3.7813294387089513,7.365000915527332,-0.7501506587809104,15.480152489835575,3.307425128373211,11.422576702681454,0.7835308778337549,97.35680272749003,44.192414498974706,4.057575787154115,10,-6.154998779296875,-9.900001525878935,-1.045013427734375,17.439987182617188,-23.529998779296875,0,-0.0673677661469001,-1.9778640156701666,238.1000061035156,1.9407449688324752,236.1699981689453,-1.1153123926043027,238.30999755859372,-0.0673677661469001
3571,2024-10-15,232.8500061035156,244.57000732421875,230.13999938964844,242.63999938964844,3611900.0,-0.04350146332437521,1.1142854587750275,-3.0498357663365967,48.97134855363756,53.94866046716244,2.785150308421379,2.9782363961597014,7.906954529008033,25.93612121058291,9.253675022663634,14.430007934570312,2.2976640217868862,-3.238995361328165,-11.329616250341502,4.851625527685172,-7.284305805834833,0.8063150831785038,-2.450012207031193,18.78035498078093,-34.69047580875332,4.0453104445066685,10,4.504997253417997,0.6899948120117188,9.327484130859403,28.02998352050784,-12.510009765624972,1,-0.03461461286713319,2.0918527952325294,243.44000244140625,-1.9778640156701666,238.1000061035156,1.9407449688324752,236.1699981689453,-0.03461461286713319
3572,2024-10-16,232.72999572753903,237.83999633789062,232.5,236.42999267578125,1368700.0,-0.0005153977789599251,-1.5673130884828834,0.3779366175340613,39.727787556944364,52.43055787717712,2.7858203848567484,3.3669582371969398,8.062544750075148,25.6821322155636,8.356323229808176,5.339996337890625,1.0422195982247615,-3.420005798339872,-11.382647385005981,4.542635788326237,-7.401326591672927,0.5613149949931824,-2.5899963378905966,17.948682700899152,-29.875569270384236,3.981320793333054,10,4.62500762939456,0.8100051879882812,7.377494812011747,26.079994201660185,-8.159988403320284,2,-0.041979930361489504,1.1142854587750275,232.8500061035156,2.0918527952325294,243.44000244140625,-1.9778640156701666,238.1000061035156,-0.041979930361489504
3573,2024-10-17,232.27999877929688,238.8800048828125,232.1000061035156,238.44000244140625,2062100.0,-0.0019335580135917407,-1.0797577312108197,1.6648672278056478,35.641319634481775,50.36259604513066,3.447903440830771,3.4886116040161994,8.784443428846402,25.680662160300813,7.960975543921189,6.779998779296903,1.1582833602369078,-3.5480026245117244,-11.593475116396917,4.497469867373468,-7.570738870454306,0.4747336214308575,-2.1399993896484375,14.830202445846133,-26.828069122244635,4.022736245942594,10,5.075004577636719,2.3949966430664062,7.1074981689453125,25.80999755859375,-5.899993896484375,3,-0.03581880536057269,-1.5673130884828834,232.72999572753903,1.1142854587750275,232.8500061035156,2.0918527952325294,243.44000244140625,-0.03581880536057269
3574,2024-10-18,233.4499969482422,236.6699981689453,232.44000244140625,236.2400054931641,1187600.0,0.005037016424548124,1.3178097539359381,0.4529231958226659,41.86104274734011,49.28828352596484,2.4072005238627696,2.5742470238432134,7.391353260986904,24.022138038519188,6.800721108316324,4.3899993896484375,0.5127473895715866,-2.4565040588378793,-10.369327975421925,5.456319857746166,-6.412916017129902,1.4999078994541435,-3.021397399902355,22.938293406366814,-16.054022248407644,3.9564119582920276,10,3.9050064086914062,2.7050018310546875,5.9375,24.639999389648438,0.4000091552734091,4,-0.07029344132203008,-1.0797577312108197,232.27999877929688,-1.5673130884828834,232.72999572753903,1.1142854587750275,232.8500061035156,-0.07029344132203008
3575,2024-10-21,230.1499938964844,232.4499969482422,227.3300018310547,231.05999755859372,1585200.0,-0.014135802505447992,1.7750632681079115,0.3261651881911317,47.10973545749104,48.56166938176261,5.699919467144355,6.049745700075931,10.529124461602436,26.90207592367946,5.766789889368799,6.1199951171875,0.35695314238594733,-5.67100677490231,-13.801879953830934,2.4598664040263145,-9.736443364366608,-1.6055701854380118,14.420013427734347,16.357257348600545,-25.097372784901463,4.065436589464305,10,5.800010681152315,6.005004882812472,7.895008087158175,27.94000244140622,-1.4899902343750284,0,-0.04327608828683216,1.3178097539359381,233.4499969482422,-1.0797577312108197,232.27999877929688,-1.5673130884828834,232.72999572753903,-0.04327608828683216
3576,2024-10-22,231.5200042724609,232.4900054931641,227.63999938964844,229.4199981689453,2173600.0,0.005952684824283239,1.4009880422712688,-2.3076897280258684,44.35958376328971,47.987428236486984,4.2360999564495785,4.747511016911602,9.069419558337273,25.154023399548038,5.396737695802736,4.850006103515653,0.09450267678101909,-4.189496612548851,-12.499143521148454,4.120150296050753,-8.344320066848638,-0.03467315824906336,12.705202941894555,36.27706782959281,-6.362997511398575,4.154823454299796,10,4.43000030517581,5.634994506835966,3.5474967956543253,26.569992065429716,-4.990005493164034,1,-0.05014685727410606,1.7750632681079115,230.1499938964844,1.3178097539359381,233.4499969482422,-1.0797577312108197,232.27999877929688,-0.05014685727410606
3577,2024-10-23,236.32000732421875,239.88999938964844,233.0200042724609,236.22999572753903,2957300.0,0.02073256290246528,-1.110599359177187,0.0428625405083483,54.19390039322942,47.83772844032228,-0.978800002934122,0.13975690672728547,3.980581741793742,19.989353820616714,4.946447380735711,8.369995117187528,0.13705192814296652,0.4930061340332088,-7.779450808800874,8.765463076867292,-3.6432223373838326,4.62923460545025,7.567295782470694,71.57649076940272,24.647433372657197,4.136228471417047,10,-0.37000274658203125,0.834991455078125,-1.3775062561035156,21.769989013671875,-9.790008544921875,2,-0.06762022042595983,1.4009880422712688,231.5200042724609,1.7750632681079115,230.1499938964844,1.3178097539359381,233.4499969482422,-0.06762022042595983
3578,2024-10-24,239.05999755859372,241.9199981689453,235.55999755859372,238.67999267578125,1593000.0,0.011594406522744682,1.0852440153088119,4.221732497031747,56.266239240790014,47.68053769847628,-3.649518336984528,-3.004741417701638,1.1185200791824457,16.931416901719018,5.229324279666592,6.360000610351591,0.06324525154940375,3.391996765136696,-4.47370964329599,11.257703173569382,-0.5408564390796471,7.324849969353039,4.496159522583014,80.39752345294228,31.146664147676148,3.9328532042163498,10,-3.109992980957003,-1.9049987792968466,-4.41499710083005,19.029998779296903,-12.529998779296847,3,-0.06061235832993539,-1.110599359177187,236.32000732421875,1.4009880422712688,231.5200042724609,1.7750632681079115,230.1499938964844,-0.06061235832993539
3579,2024-10-25,243.16000366210938,246.0800018310547,240.0800018310547,240.6199951171875,2140500.0,0.017150531855546935,-2.314921598381386,6.6841471249603455,60.793572137761586,47.65828105388506,-7.7737774348266555,-7.635632483038648,-3.3682383132815517,12.592198246862893,5.38632093802861,7.020004272460966,0.08116542359363166,7.580502319335949,0.12440876767794862,15.03659587099395,3.8524555435069487,11.308549095164949,-15.830001831054688,84.42667643229167,32.40544787617096,3.728046775828996,10,-6.4550018310546875,-6.0050048828125,-7.552501678466797,14.92999267578125,-16.6300048828125,4,-0.06900805447681291,1.0852440153088119,239.05999755859372,-1.110599359177187,236.32000732421875,1.4009880422712688,231.5200042724609,-0.06900805447681291
3580,2024-10-28,249.6999969482422,251.1000061035156,238.1300048828125,239.4199981689453,2812000.0,0.026895843015452003,-1.0171097969605742,4.047229998438082,65.37337242774518,49.48072815100814,-14.899219665214048,-14.137278978773935,-10.265325794186111,5.698502030419718,6.086513820047314,12.970001220703097,0.14343055854394038,13.635995483398432,4.020956368672216,23.251034598124647,8.828475926035338,18.443515040761525,-21.9949951171875,94.03235824972775,39.60724116504976,4.807519557363102,10,-10.484992980957031,-10.484992980957031,-14.09249496459961,8.389999389648438,-23.169998168945312,0,-0.0634761355163812,-2.314921598381386,243.16000366210938,1.0852440153088119,239.05999755859372,-1.110599359177187,236.32000732421875,-0.0634761355163812
3581,2024-10-29,255.5800018310547,256.6199951171875,249.05999755859372,250.57000732421875,2134400.0,0.023548277752007074,1.1325861026280133,0.48735360911965087,67.10917241277147,52.523104246100026,-19.239098558024807,-19.159813102529768,-16.563964916681897,-0.4456858853997119,6.40476258828823,7.559997558593778,0.11578714319810501,18.34800033569337,5.550417565700741,31.145583105686,11.949208950697056,24.746791720689686,-26.939199829101568,95.59324707803775,43.0606230918241,6.398791384996318,10,-13.605003356933594,-13.605003356933594,-19.97249984741211,2.5099945068359375,-29.050003051757812,1,-0.1053290475627282,-1.0171097969605742,249.6999969482422,-2.314921598381386,243.16000366210938,1.0852440153088119,239.05999755859372,-0.1053290475627282
3582,2024-10-30,245.32000732421875,253.4199981689453,245.0,249.47000122070312,2401900.0,-0.04014396444686652,-2.515650583910448,-0.8283430033350084,57.80850601145126,54.98612495465219,-7.828668578458974,-8.553946234516928,-6.714414438773758,9.48969816245011,6.515321374798716,10.580001831054688,-0.7868778193493426,7.590005493164057,-5.66774264358105,20.847753629909164,0.9611314247915175,14.218879561536596,-15.000453735351556,46.34383142006748,-5.412099448648739,6.6288740683725536,10,-3.3450088500976562,-3.3450088500976562,-9.145008087158203,12.769989013671875,-18.790008544921875,2,-0.07659386916652378,1.1325861026280133,255.5800018310547,-1.0171097969605742,249.6999969482422,-2.314921598381386,243.16000366210938,-0.07659386916652378
3583,2024-10-31,234.5,244.47999572753903,231.3000030517578,244.47999572753903,3540600.0,-0.04410568645515678,1.6412822280899537,2.40482178443527,47.33253888751961,55.594068970227696,3.7318013882870673,2.493120247698016,3.5516081786535665,19.83968478221979,6.0791553790517785,14.020004272460938,-0.5021704985847464,-3.29300155639649,-16.472658306810473,9.886655194017493,-9.882829931603482,3.2968268188105014,22.1199951171875,12.63822255541407,-35.40992374382757,6.589828375206998,10,7.474998474121094,7.474998474121094,2.4150009155273438,23.589996337890625,-7.970001220703125,3,,-2.515650583910448,245.32000732421875,1.1325861026280133,255.5800018310547,-1.0171097969605742,249.6999969482422,
3584,2024-11-01,238.58999633789062,240.1699981689453,234.1000061035156,234.5,2224100.0,0.017441348988872507,-1.4826223983524027,-0.40981944777837864,46.33851328779273,55.508377618039,0.5001897816934786,-1.322058917074628,-0.7677394203622043,15.281434819816695,6.236029037586223,6.069992065429716,0.4626908360718005,0.5794952392578239,-12.496446678453054,13.655437156968702,-5.9584757195976294,7.117466198113277,17.523598937988254,28.791451700674532,-12.481659843126646,6.537970958855445,11,3.5400009155273438,3.3850021362304688,-1.2674980163574219,19.5,-12.05999755859375,4,,1.6412822280899537,234.5,-2.515650583910448,245.32000732421875,1.1325861026280133,255.5800018310547,
3585,2024-11-04,236.8999938964844,239.2100067138672,235.57000732421875,237.32000732421875,2935900.0,-0.007083291283565996,-1.3636462719841467,-0.10269286156646398,53.5321704043991,56.52755391149559,3.630117980553166,0.626909889793609,0.43417523360281507,16.40780881812671,6.401380343557792,3.6399993896484375,1.695139729558889,-1.2545066833495753,-14.208276020841708,11.699262654142558,-7.731391352095642,5.222377985396491,18.717329534912068,22.116874406025048,-21.092563622702585,6.476884668746063,11,7.060005187988253,5.07500457763669,1.4075012207030966,21.19000244140622,-10.369995117187528,0,,-1.4826223983524027,238.58999633789062,1.6412822280899537,234.5,-2.515650583910448,245.32000732421875,
3586,2024-11-05,224.6499938964844,224.83999633789062,216.92999267578125,220.5,5961100.0,-0.051709583434403794,2.4922762885764524,-9.88062195742281,44.1837020946893,55.415309656102245,16.542773562877983,12.716908739330364,12.133622138379366,28.137297938333717,7.204698162445053,19.970001220703153,2.2234984087901353,-12.98900604248044,-27.234247218090985,1.2562351331301045,-20.111626630285713,-5.866385454675168,30.48098312731929,21.156481388169148,-24.20529221622995,7.122620587805268,11,12.124999999999972,12.124999999999972,13.657501220703097,28.175003051757784,1.8800048828124716,1,,-1.3636462719841467,236.8999938964844,-1.4826223983524027,238.58999633789062,1.6412822280899537,234.5,
3587,2024-11-06,231.3800048828125,233.8300018310547,226.1100006103516,228.1300048828125,3598000.0,0.02995776171455944,-1.1179676740107003,0.7831336818960583,49.40586635206252,54.65304600179919,10.10050740925314,5.735144041724027,4.826742588007647,21.026328875102024,7.742579090845686,9.180007934570284,2.9313437498896633,-5.912495422363293,-20.423662070676386,8.5986712259498,-13.168078746519853,1.3430879017932682,22.22293276707029,52.45012924275988,3.0930413873322067,7.255583324156551,11,5.394989013671875,5.394989013671875,6.927490234375,21.044998168945312,-4.850006103515625,2,,2.4922762885764524,224.6499938964844,-1.3636462719841467,236.8999938964844,-1.4826223983524027,238.58999633789062,
3588,2024-11-07,236.1199951171875,238.8500061035156,231.8800048828125,237.75999450683597,3129400.0,0.020485738328061887,2.649193725559159,-0.5046151968149126,51.68326676172225,53.64078984890593,5.475419431804994,1.044782154035488,-0.2593064448936673,15.89059492726716,8.200742010242413,7.470001220703097,3.838859245332344,-1.1700050354003793,-15.682003196316458,13.3419931255157,-8.426004115858433,6.085994045057674,16.01602473373123,82.57314072946713,28.640178475498743,7.255999080458045,11,0.654998779296875,0.654998779296875,2.1875,16.305007934570312,-9.589996337890625,3,,-1.1179676740107003,231.3800048828125,2.4922762885764524,224.6499938964844,-1.3636462719841467,236.8999938964844,
3589,2024-11-08,233.88999938964844,235.0,227.97000122070312,233.1300048828125,2743100.0,-0.009444332431195912,3.718126750538923,-0.46341145712184834,52.39008514224274,52.198202372739,6.986930958991394,3.1022573840486416,1.5312980011199784,17.705626809201874,8.238696435751322,8.149993896484375,3.95676214274161,-3.189500427246088,-17.773981134869672,11.394980280377496,-10.48174078105788,4.102739926565704,16.837779374264784,76.1220647566711,16.7157641903123,7.292240353811795,11,2.8849945068359375,2.8849945068359375,4.882495880126953,10.975006103515625,-7.3600006103515625,4,,2.649193725559159,236.1199951171875,-1.1179676740107003,231.3800048828125,2.4922762885764524,224.6499938964844,
3590,2024-11-11,227.0399932861328,231.4199981689453,223.7100067138672,230.97999572753903,2715100.0,-0.029287297966527737,2.199161717592534,-5.184251209669286,47.3244081933791,49.99989523725095,11.493221862724056,9.128649973542196,7.608892848274763,24.20392307977994,8.036229493633481,10.17999267578125,3.587438253409431,-9.219506072998058,-24.138559950912878,5.699547804916762,-16.679033011955482,-1.759979134040634,22.33587403425514,46.12223730465357,-15.54014736439025,7.459526938957414,11,8.135002136230469,9.735000610351562,11.732501983642578,15.280014038085938,-0.5099945068359375,0,,3.718126750538923,233.88999938964844,2.649193725559159,236.1199951171875,-1.1179676740107003,231.3800048828125,
3591,2024-11-12,224.7899932861328,226.9900054931641,221.8500061035156,225.30999755859372,2528800.0,-0.00991014828459924,1.6494704677109087,0.131980698031069,42.89761346668528,48.343129398943624,9.964193078713407,11.324464668576809,9.696261260542599,25.9841674870747,8.840467742057509,5.189987182617216,2.5200078376670376,-11.066505432128906,-26.787246246836276,4.654235382578463,-18.92687583948259,-3.2061350247752216,23.288039048470864,17.294042250689508,-41.33326845954507,7.860370407353688,11,5.915000915527344,11.985000610351562,13.982501983642578,17.530014038085938,1.7400054931640625,1,,2.199161717592534,227.0399932861328,3.718126750538923,233.88999938964844,2.649193725559159,236.1199951171875,
3592,2024-11-13,222.9600067138672,225.44000244140625,221.44000244140625,221.57000732421875,3144700.0,-0.008140872044674397,-3.848457946085911,-2.6730537867896644,39.970102201193605,47.52508087824073,9.262959210812795,13.054278827468124,11.251311345444549,27.3890247675601,9.700393356178525,4.0,0.4203190007125386,-12.407992553710926,-29.11408905627883,4.298103948856976,-20.761040804994877,-4.054944302426975,23.872104034383597,8.730637293138733,-45.195463847516876,8.353048251283951,11,5.589988708496094,13.814987182617188,14.469993591308594,19.360000610351562,3.5699920654296875,2,,1.6494704677109087,224.7899932861328,2.199161717592534,227.0399932861328,3.718126750538923,233.88999938964844,
3593,2024-11-14,223.9600067138672,225.3300018310547,221.3699951171875,223.8800048828125,2250100.0,0.004485109301612722,1.8085233021843938,0.05755529941270102,37.55832048089318,46.54950389969633,7.387506957772132,12.015023176908983,10.05196037830001,25.92308109652251,10.582197355021922,3.9600067138671875,-2.4957399580316917,-10.991992950439453,-28.420586035359833,6.436600134480926,-19.70628949289963,-2.2776964079792776,21.676019311484822,19.002279301790303,-29.78241199776803,8.714296542460186,11,4.109992980957031,12.814987182617188,12.154991149902344,18.360000610351562,2.5699920654296875,3,,-3.848457946085911,222.9600067138672,1.6494704677109087,224.7899932861328,2.199161717592534,227.0399932861328,
3594,2024-11-15,217.0399932861328,223.9600067138672,216.58999633789062,221.8300018310547,2792700.0,-0.03089843373944634,-1.590512201662644,-59.87373641045203,28.93990194546585,43.81702962648153,12.213569349024993,18.5960336181451,17.010480704159875,32.360123470812766,11.659100216122495,7.3700103759765625,-4.554700834589227,-17.091506195068348,-36.27461208316899,2.0915996930322933,-26.683059139118683,-7.499953251018013,27.44779140523636,3.0343687975808185,-38.37333124828926,9.591552944050324,11,10.680007934570312,19.56500244140625,17.3800048828125,25.280014038085938,9.490005493164062,4,,1.8085233021843938,223.9600067138672,-3.848457946085911,222.9600067138672,1.6494704677109087,224.7899932861328,
3595,2024-11-18,220.19000244140625,220.4199981689453,216.0399932861328,217.1999969482422,2473000.0,0.014513496372627666,1.5391355114352563,-0.6242171522499507,26.34674954805965,41.83514601018935,7.2012682721292265,15.45391846772668,13.810647569999617,28.79101344257441,12.269274762227244,4.3800048828125,-5.079687833423634,-13.443497467041027,-33.55640377744206,6.669408843360003,-23.499950622241556,-3.387044311840498,22.62391494875422,37.899584738440865,3.207772495732101,10.056453155200517,11,7.254997253417969,16.139991760253906,14.367496490478516,22.1300048828125,6.339996337890625,0,,-1.590512201662644,217.0399932861328,1.8085233021843938,223.9600067138672,-3.848457946085911,222.9600067138672,
3596,2024-11-19,219.91000366210938,220.58999633789062,217.25,218.5500030517578,1503400.0,-0.001271623489678575,1.4558923352238622,0.45484886682010484,30.402593734554088,39.72367127491063,7.530056955561719,15.620393882037803,14.21094876882313,28.580882622441948,12.910441736430696,3.339996337890625,-5.9385641560027125,-13.142996215820318,-34.16248907816575,7.876496646525112,-23.652742646993033,-2.633249784647603,20.76199979972887,41.17028305026143,7.62386854882304,10.509746431172712,11,7.534996032714844,16.41999053955078,15.502498626708984,20.444992065429688,6.6199951171875,1,,1.5391355114352563,220.19000244140625,-1.590512201662644,217.0399932861328,1.8085233021843938,223.9600067138672,
3597,2024-11-20,220.33999633789062,220.47000122070312,216.05999755859372,217.1999969482422,2143600.0,0.0019553120304700577,1.5941128160019555,2.308822044452423,36.99485394278794,38.09162540614015,6.000351734794663,14.684729297059533,13.725624284587298,27.712892216921546,13.797894787430925,4.410003662109403,-7.341757907684922,-11.91400299072265,-33.614450304580316,9.786444323135015,-22.76422664765147,-1.063779333793832,18.361446309891193,46.28631966230311,9.678138870255466,10.850223656928826,11,5.180000305175781,15.989997863769531,15.107505798339844,19.580001831054688,6.19000244140625,2,,1.4558923352238622,219.91000366210938,1.5391355114352563,220.19000244140625,-1.590512201662644,217.0399932861328,
3598,2024-11-21,224.57000732421875,226.2899932861328,219.77999877929688,222.1100006103516,1769300.0,0.019197653883235244,1.2067857891020817,0.7834417809051192,37.15648165646991,36.39900279660985,-0.045059502222017045,9.8168182351356,9.673016915173719,22.963323509525537,14.187020043789145,6.5099945068359375,-7.0337871471342055,-6.959492492675793,-28.67072579697276,14.751740811621175,-17.815109144824277,3.8961241594726914,12.318519374631137,83.21964915205793,43.738077830197774,10.855616652148488,11,-0.8400115966796875,11.759986877441406,10.877494812011719,15.349990844726562,1.959991455078125,3,,1.5941128160019555,220.33999633789062,1.4558923352238622,219.91000366210938,1.5391355114352563,220.19000244140625,
3599,2024-11-22,226.3800048828125,227.02999877929688,223.7100067138672,227.0,1584000.0,0.008059836574616952,8.764787721030428,-0.252029847598611,40.38392443693125,35.627837934782306,-3.388741923646876,7.046528189970161,7.91069355591668,20.63502683758702,14.052573231285992,3.3199920654296875,-7.650095913659754,-4.310494995117182,-25.417810292254188,16.796820302019825,-14.864152643685685,6.243162653451321,8.840639143020013,94.08559079530325,50.242602245910646,10.553657648568509,11,-4.845008850097656,9.949989318847656,9.634994506835938,13.539993286132812,0.149993896484375,4,,1.2067857891020817,224.57000732421875,1.5941128160019555,220.33999633789062,1.4558923352238622,219.91000366210938,
3600,2024-11-25,233.8500061035156,235.42999267578125,227.8300018310547,229.94000244140625,2784900.0,0.03299761931081324,1.1499337416745443,-6.30650718645398,59.214753337706334,37.440853476006865,-10.941802439138144,-1.7621444877578654,0.5735724473802009,12.664943385350824,13.080256058637712,9.04998779296875,-8.741582123871837,3.952005767822243,-15.254761108436327,23.158772644080813,-5.651377670307056,13.555389205951542,-17.810012817382784,91.8431235387164,43.266152303738366,9.603383438129288,11,-8.115013122558565,2.4799880981445597,2.904994964599638,6.069992065429716,-7.320007324218722,0,,8.764787721030428,226.3800048828125,1.2067857891020817,224.57000732421875,1.5941128160019555,220.33999633789062,
3601,2024-11-26,228.66000366210938,238.75999450683597,226.75,237.3600006103516,2476600.0,-0.022193723779972085,1.0886974682318171,-2.2250610741241075,47.188920063886314,38.24294434963939,-5.749756819251417,1.378340928992145,5.756356927977237,17.260848060281432,11.639386774907775,12.009994506835966,-9.958869937157488,0.10800323486327557,-14.816421222841456,15.032427692568007,-7.35420899398909,7.570215463715641,-12.232210388183603,55.5066422794886,7.113103482751484,7.4622122288523665,11,-1.260009765625,7.669990539550781,7.392498016357422,11.259994506835938,-2.1300048828125,1,,1.1499337416745443,233.8500061035156,8.764787721030428,226.3800048828125,1.2067857891020817,224.57000732421875,
3602,2024-11-27,226.52999877929688,229.97000122070312,222.8600006103516,228.08999633789062,1520700.0,-0.00931516158794432,1.6729288803735423,0.17931012710400301,39.523713955001746,38.46132140231812,-3.4197128367634946,2.13808926178109,7.888416798000463,18.81522197883814,10.604144079501221,7.110000610351534,-10.272971148272802,-1.0825012207031364,-13.758851599774886,11.593849158368613,-7.420676410239025,5.2556739688327525,-9.208917456054706,35.56375932269608,-8.154903647916392,6.338175189535879,11,0.8699951171875,9.799995422363281,10.022502899169922,13.389999389648438,0.0,2,,1.0886974682318171,228.66000366210938,1.1499337416745443,233.8500061035156,8.764787721030428,226.3800048828125,